{"t":"PLXS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-02-05",1.6667,1.6875,1.6667,1.6667,2130600.0],["1986-02-06",1.7083,1.75,1.7083,1.7083,695400.0],["1986-02-07",1.7292,1.7917,1.7292,1.7292,136200.0],["1986-02-10",1.7292,1.75,1.7083,1.7083,149400.0],["1986-02-11",1.6667,1.6667,1.6042,1.6042,238200.0],["1986-02-12",1.625,1.6667,1.625,1.625,148800.0],["1986-02-13",1.6667,1.7083,1.6667,1.6667,157800.0],["1986-02-14",1.6667,1.6875,1.6667,1.6667,125400.0],["1986-02-18",1.6667,1.6667,1.6042,1.6042,236400.0],["1986-02-19",1.6042,1.625,1.5833,1.5833,106800.0],["1986-02-20",1.5833,1.5833,1.5625,1.5625,150000.0],["1986-02-21",1.5625,1.5833,1.5417,1.5417,107400.0],["1986-02-24",1.5417,1.5625,1.5208,1.5208,175200.0],["1986-02-25",1.5208,1.5208,1.4792,1.4792,126000.0],["1986-02-26",1.5,1.5417,1.5,1.5,110400.0],["1986-02-27",1.5833,1.6042,1.5833,1.5833,100800.0],["1986-02-28",1.5833,1.6042,1.5833,1.5833,99000.0],["1986-03-03",1.5833,1.6042,1.5833,1.5833,82200.0],["1986-03-04",1.5833,1.6042,1.5833,1.5833,36600.0],["1986-03-05",1.5833,1.6042,1.5833,1.5833,94800.0],["1986-03-06",1.5833,1.6042,1.5833,1.5833,15000.0],["1986-03-07",1.5833,1.5833,1.5625,1.5625,90000.0],["1986-03-10",1.5625,1.5833,1.5417,1.5417,88800.0],["1986-03-11",1.5417,1.5833,1.5417,1.5417,67200.0],["1986-03-12",1.5417,1.5417,1.5,1.5,100200.0],["1986-03-13",1.5,1.5417,1.5,1.5,7200.0],["1986-03-14",1.5,1.5208,1.5,1.5,9000.0],["1986-03-17",1.5208,1.5417,1.5208,1.5208,45000.0],["1986-03-18",1.5208,1.5625,1.5208,1.5208,28200.0],["1986-03-19",1.5208,1.5625,1.5208,1.5208,18600.0],["1986-03-20",1.5208,1.5625,1.5208,1.5208,19200.0],["1986-03-21",1.5208,1.5625,1.5,1.5,73800.0],["1986-03-24",1.5,1.5417,1.5,1.5,124800.0],["1986-03-25",1.5,1.5417,1.5,1.5,69000.0],["1986-03-26",1.5,1.5,1.4583,1.4583,30000.0],["1986-03-27",1.4583,1.4583,1.4167,1.4167,51000.0],["1986-03-31",1.4375,1.4583,1.4375,1.4375,23400.0],["1986-04-01",1.4583,1.5,1.4583,1.4583,52800.0],["1986-04-02",1.5,1.5208,1.5,1.5,196200.0],["1986-04-03",1.5,1.5625,1.5,1.5,28800.0],["1986-04-04",1.5208,1.5625,1.5208,1.5208,186000.0],["1986-04-07",1.5208,1.5625,1.5208,1.5208,61800.0],["1986-04-08",1.5208,1.5625,1.5208,1.5208,56400.0],["1986-04-09",1.5417,1.5625,1.5417,1.5417,47400.0],["1986-04-10",1.5833,1.625,1.5833,1.5833,81600.0],["1986-04-11",1.7292,1.7708,1.7292,1.7292,148200.0],["1986-04-14",1.75,1.7708,1.75,1.75,377400.0],["1986-04-15",1.75,1.7708,1.75,1.75,125400.0],["1986-04-16",1.7917,1.8333,1.7917,1.7917,104400.0],["1986-04-17",1.8958,1.9375,1.8958,1.8958,162000.0],["1986-04-18",1.8958,1.9167,1.8958,1.8958,103200.0],["1986-04-21",1.8958,1.9167,1.875,1.875,90000.0],["1986-04-22",1.875,1.8958,1.8542,1.8542,36600.0],["1986-04-23",1.8542,1.8958,1.8542,1.8542,48000.0],["1986-04-24",1.8542,1.8958,1.8542,1.8542,30000.0],["1986-04-25",1.8542,1.8958,1.8542,1.8542,28200.0],["1986-04-28",1.8542,1.8958,1.8542,1.8542,59400.0],["1986-04-29",1.8125,1.8125,1.7708,1.7708,136800.0],["1986-04-30",1.7708,1.8125,1.7708,1.7708,30000.0],["1986-05-01",1.7708,1.8125,1.7708,1.7708,99600.0],["1986-05-02",1.7708,1.7917,1.75,1.75,54000.0],["1986-05-05",1.75,1.7708,1.7292,1.7292,60600.0],["1986-05-06",1.7292,1.7708,1.7292,1.7292,27600.0],["1986-05-07",1.75,1.7708,1.75,1.75,40800.0],["1986-05-08",1.75,1.7917,1.75,1.75,16200.0],["1986-05-09",1.75,1.7708,1.7292,1.7292,159000.0],["1986-05-12",1.7292,1.7708,1.7292,1.7292,86400.0],["1986-05-13",1.7292,1.7708,1.7292,1.7292,54000.0],["1986-05-14",1.75,1.7708,1.75,1.75,12000.0],["1986-05-15",1.75,1.7708,1.75,1.75,64800.0],["1986-05-16",1.75,1.7708,1.75,1.75,16800.0],["1986-05-19",1.75,1.7708,1.75,1.75,12000.0],["1986-05-20",1.75,1.7708,1.75,1.75,84000.0],["1986-05-21",1.7708,1.8125,1.7708,1.7708,42000.0],["1986-05-22",1.8333,1.875,1.8333,1.8333,70200.0],["1986-05-23",1.875,1.9167,1.875,1.875,86400.0],["1986-05-27",1.875,1.9375,1.875,1.875,24000.0],["1986-05-28",1.875,1.9375,1.875,1.875,8400.0],["1986-05-29",2.0,2.0625,2.0,2.0,64200.0],["1986-05-30",2.125,2.1667,2.125,2.125,181800.0],["1986-06-02",2.1667,2.2083,2.1667,2.1667,87000.0],["1986-06-03",2.1667,2.2083,2.1667,2.1667,91800.0],["1986-06-04",2.1667,2.1875,2.125,2.125,57600.0],["1986-06-05",2.125,2.1667,2.125,2.125,30600.0],["1986-06-06",2.125,2.1875,2.125,2.125,43200.0],["1986-06-09",2.125,2.1667,2.125,2.125,26400.0],["1986-06-10",2.125,2.1667,2.125,2.125,43800.0],["1986-06-11",2.125,2.1667,2.125,2.125,24600.0],["1986-06-12",2.125,2.1667,2.125,2.125,44400.0],["1986-06-13",2.125,2.1667,2.125,2.125,21600.0],["1986-06-16",2.125,2.125,2.0833,2.0833,29400.0],["1986-06-17",2.0833,2.125,2.0833,2.0833,28800.0],["1986-06-18",1.9583,1.9583,1.9167,1.9167,62400.0],["1986-06-19",1.9167,1.9583,1.875,1.875,19200.0],["1986-06-20",1.875,1.9583,1.875,1.875,22200.0],["1986-06-23",1.8958,1.9375,1.8958,1.8958,21600.0],["1986-06-24",1.8958,1.9167,1.875,1.875,13800.0],["1986-06-25",1.875,1.9167,1.875,1.875,7200.0],["1986-06-26",1.875,1.9167,1.875,1.875,13800.0],["1986-06-27",1.875,1.9167,1.875,1.875,11400.0],["1986-06-30",1.875,1.9583,1.875,1.875,30600.0],["1986-07-01",1.875,1.9583,1.875,1.875,14400.0],["1986-07-02",1.875,1.9583,1.875,1.875,12600.0],["1986-07-03",1.875,1.9583,1.875,1.875,4800.0],["1986-07-07",1.875,1.9583,1.875,1.875,17400.0],["1986-07-08",1.875,1.875,1.7917,1.7917,61200.0],["1986-07-09",1.7917,1.8333,1.7917,1.7917,40200.0],["1986-07-10",1.7917,1.8333,1.75,1.75,26400.0],["1986-07-11",1.75,1.8333,1.75,1.75,6000.0],["1986-07-14",1.75,1.8333,1.75,1.75,4200.0],["1986-07-15",1.75,1.8333,1.75,1.75,49200.0],["1986-07-16",1.75,1.8333,1.75,1.75,22800.0],["1986-07-17",1.75,1.75,1.6667,1.6667,81600.0],["1986-07-18",1.5417,1.5417,1.4583,1.4583,112800.0],["1986-07-21",1.4167,1.4167,1.3125,1.3125,81000.0],["1986-07-22",1.3542,1.4167,1.3542,1.3542,44400.0],["1986-07-23",1.3542,1.4167,1.3542,1.3542,27000.0],["1986-07-24",1.4583,1.5,1.4583,1.4583,57000.0],["1986-07-25",1.4583,1.5,1.4375,1.4375,68400.0],["1986-07-28",1.4375,1.4792,1.4167,1.4167,27600.0],["1986-07-29",1.3958,1.3958,1.3333,1.3333,87600.0],["1986-07-30",1.3333,1.3958,1.3333,1.3333,13200.0],["1986-07-31",1.3542,1.4167,1.3542,1.3542,9000.0],["1986-08-01",1.375,1.4583,1.375,1.375,22800.0],["1986-08-04",1.375,1.4583,1.375,1.375,32400.0],["1986-08-05",1.375,1.4583,1.375,1.375,13200.0],["1986-08-06",1.375,1.4583,1.375,1.375,9600.0],["1986-08-07",1.375,1.4583,1.375,1.375,30000.0],["1986-08-08",1.375,1.4583,1.375,1.375,9000.0],["1986-08-11",1.375,1.4583,1.375,1.375,8400.0],["1986-08-12",1.4583,1.5417,1.4583,1.4583,30000.0],["1986-08-13",1.4583,1.5417,1.4583,1.4583,5400.0],["1986-08-14",1.4583,1.5417,1.4583,1.4583,6600.0],["1986-08-15",1.5,1.5833,1.5,1.5,13200.0],["1986-08-18",1.5,1.5833,1.5,1.5,15000.0],["1986-08-19",1.5417,1.625,1.5417,1.5417,18600.0],["1986-08-20",1.5417,1.6667,1.5417,1.5417,20400.0],["1986-08-21",1.6042,1.6042,1.6042,1.6042,3000.0],["1986-08-22",1.6042,1.6667,1.6042,1.6667,7800.0],["1986-08-25",1.6458,1.6458,1.5625,1.625,37800.0],["1986-08-26",1.625,1.6458,1.5833,1.6458,13800.0],["1986-08-27",1.6458,1.6458,1.5833,1.6458,46800.0],["1986-08-28",1.6458,1.6667,1.5833,1.6667,27600.0],["1986-08-29",1.6667,1.6667,1.5833,1.5833,14400.0],["1986-09-02",1.5833,1.6875,1.5833,1.6875,57000.0],["1986-09-03",1.6458,1.6458,1.5833,1.6458,8400.0],["1986-09-04",1.6458,1.6458,1.5833,1.5833,1200.0],["1986-09-05",1.5833,1.6458,1.5833,1.5833,2400.0],["1986-09-08",1.5833,1.6458,1.5417,1.5417,82200.0],["1986-09-09",1.5417,1.625,1.5417,1.625,6000.0],["1986-09-10",1.625,1.625,1.4375,1.5417,233400.0],["1986-09-11",1.5417,1.5833,1.375,1.375,154800.0],["1986-09-12",1.375,1.4167,1.3333,1.375,21000.0],["1986-09-15",1.375,1.4167,1.375,1.4167,24600.0],["1986-09-16",1.4167,1.4167,1.4167,1.4167,8400.0],["1986-09-17",1.4167,1.4583,1.375,1.375,15000.0],["1986-09-18",1.4167,1.4792,1.4167,1.4792,5400.0],["1986-09-19",1.4792,1.5417,1.4583,1.5417,19200.0],["1986-09-22",1.5417,1.5417,1.4583,1.4583,9000.0],["1986-09-23",1.4583,1.5208,1.4583,1.5208,28800.0],["1986-09-24",1.5208,1.5208,1.4583,1.5208,1800.0],["1986-09-25",1.5208,1.5208,1.4167,1.4167,16800.0],["1986-09-26",1.4167,1.5,1.4167,1.4167,16800.0],["1986-09-29",1.4167,1.4583,1.4167,1.4583,9600.0],["1986-09-30",1.4583,1.4792,1.4167,1.4792,4200.0],["1986-10-01",1.4792,1.4792,1.4792,1.4792,1800.0],["1986-10-02",1.4792,1.4792,1.4167,1.4583,16200.0],["1986-10-03",1.4167,1.4167,1.4167,1.4167,1200.0],["1986-10-06",1.4167,1.4792,1.4167,1.4792,27000.0],["1986-10-07",1.4792,1.4792,1.4167,1.4167,4200.0],["1986-10-08",1.4167,1.4792,1.4167,1.4792,4800.0],["1986-10-09",1.4583,1.4583,1.3958,1.3958,16200.0],["1986-10-10",1.3958,1.4167,1.375,1.375,34200.0],["1986-10-13",1.4375,1.4375,1.4375,1.4375,600.0],["1986-10-14",1.4375,1.4375,1.375,1.4167,27600.0],["1986-10-15",1.4167,1.4167,1.4167,1.4167,0.0],["1986-10-16",1.4167,1.4375,1.375,1.4167,18600.0],["1986-10-17",1.4167,1.4167,1.4167,1.4167,0.0],["1986-10-20",1.4167,1.4167,1.3333,1.3333,15600.0],["1986-10-21",1.3333,1.3333,1.2708,1.2917,10800.0],["1986-10-22",1.2917,1.3125,1.25,1.25,7200.0],["1986-10-23",1.25,1.3333,1.25,1.25,12000.0],["1986-10-24",1.25,1.3333,1.25,1.3333,8400.0],["1986-10-27",1.3333,1.3333,1.25,1.25,8400.0],["1986-10-28",1.25,1.3333,1.25,1.25,13800.0],["1986-10-29",1.25,1.3333,1.25,1.3333,33600.0],["1986-10-30",1.3333,1.3333,1.25,1.25,5400.0],["1986-10-31",1.25,1.25,1.25,1.25,0.0],["1986-11-03",1.25,1.3125,1.25,1.25,17400.0],["1986-11-04",1.3333,1.3333,1.3333,1.3333,600.0],["1986-11-05",1.25,1.25,1.25,1.25,1200.0],["1986-11-06",1.25,1.3333,1.25,1.3333,21000.0],["1986-11-07",1.3333,1.3333,1.25,1.3333,3600.0],["1986-11-10",1.2917,1.2917,1.25,1.25,2400.0],["1986-11-11",1.25,1.3333,1.25,1.2708,15600.0],["1986-11-12",1.2708,1.3333,1.25,1.2917,18600.0],["1986-11-13",1.2917,1.3333,1.25,1.25,22800.0],["1986-11-14",1.25,1.25,1.25,1.25,2400.0],["1986-11-17",1.25,1.3333,1.25,1.25,7800.0],["1986-11-18",1.25,1.3333,1.25,1.3333,1200.0],["1986-11-19",1.2917,1.2917,1.25,1.25,5400.0],["1986-11-20",1.25,1.2917,1.2083,1.2917,1200.0],["1986-11-21",1.2917,1.2917,1.2083,1.2083,3000.0],["1986-11-24",1.2083,1.25,1.2083,1.2083,13200.0],["1986-11-25",1.2083,1.2917,1.2083,1.25,27000.0],["1986-11-26",1.25,1.2917,1.2083,1.25,16800.0],["1986-11-28",1.2083,1.2083,1.1667,1.1667,7200.0],["1986-12-01",1.1667,1.2292,1.0,1.0,39600.0],["1986-12-02",1.0,1.125,1.0,1.125,47400.0],["1986-12-03",1.125,1.125,1.0417,1.125,9600.0],["1986-12-04",1.1667,1.1667,1.1667,1.1667,4800.0],["1986-12-05",1.1667,1.1667,1.1667,1.1667,2400.0],["1986-12-08",1.1667,1.1667,1.0417,1.1667,3000.0],["1986-12-09",1.1667,1.1667,1.0417,1.0417,51600.0],["1986-12-10",1.0833,1.1667,1.0833,1.1667,9000.0],["1986-12-11",1.1667,1.1667,1.0417,1.0417,17400.0],["1986-12-12",1.0417,1.125,1.0417,1.0417,5400.0],["1986-12-15",1.0417,1.125,0.9583,0.9583,70800.0],["1986-12-16",0.9583,1.0833,0.9583,1.0,24000.0],["1986-12-17",1.0,1.0417,0.9583,0.9583,18000.0],["1986-12-18",0.9583,1.0208,0.9167,0.9167,30000.0],["1986-12-19",0.9167,1.0417,0.9167,0.9167,16800.0],["1986-12-22",0.9167,1.0417,0.9167,0.9167,25800.0],["1986-12-23",0.9167,1.0417,0.9167,1.0417,22800.0],["1986-12-24",1.0417,1.0417,0.9167,0.9167,13800.0],["1986-12-26",0.9167,1.0417,0.9167,0.9792,8400.0],["1986-12-29",0.9792,1.0417,0.9167,0.9167,24600.0],["1986-12-30",0.9167,1.0,0.875,0.9583,107400.0],["1986-12-31",0.9583,1.0,0.875,0.8958,108000.0],["1987-01-02",0.8958,1.0,0.875,0.9167,103200.0],["1987-01-05",0.9167,1.0,0.9167,0.9792,28800.0],["1987-01-06",0.9792,1.0417,0.9167,1.0,47400.0],["1987-01-07",1.0,1.0417,0.9167,0.9583,36600.0],["1987-01-08",0.9583,1.0833,0.9583,0.9583,20400.0],["1987-01-09",0.9583,1.0833,0.9583,1.0,123000.0],["1987-01-12",1.0,1.0833,1.0,1.0833,26400.0],["1987-01-13",1.0833,1.0833,1.0,1.0833,45600.0],["1987-01-14",1.0417,1.0417,0.9583,1.0417,9000.0],["1987-01-15",1.0417,1.0417,0.8333,0.8333,135600.0],["1987-01-16",0.875,0.9583,0.875,0.9167,34800.0],["1987-01-19",0.9167,0.9583,0.875,0.875,61200.0],["1987-01-20",0.875,0.9583,0.875,0.875,7800.0],["1987-01-21",0.875,0.9583,0.875,0.875,52200.0],["1987-01-22",0.875,0.9583,0.875,0.9167,32400.0],["1987-01-23",0.9167,1.0,0.9167,1.0,36000.0],["1987-01-26",1.0,1.0,0.9167,0.9167,36600.0],["1987-01-27",0.9167,1.0,0.9167,0.9167,81000.0],["1987-01-28",0.9167,1.0417,0.9167,1.0417,15000.0],["1987-01-29",1.0417,1.0417,0.9583,1.0,15600.0],["1987-01-30",1.0,1.0417,0.9583,0.9583,74400.0],["1987-02-02",0.9583,1.0417,0.9583,1.0417,27600.0],["1987-02-03",1.0417,1.0417,0.9583,1.0417,30600.0],["1987-02-04",1.0417,1.0417,1.0,1.0,12000.0],["1987-02-05",1.0,1.0,1.0,1.0,0.0],["1987-02-06",1.0,1.0417,0.9583,1.0417,10800.0],["1987-02-09",1.0417,1.0417,0.9583,1.0417,95400.0],["1987-02-10",1.0417,1.0417,1.0,1.0,146400.0],["1987-02-11",1.0,1.0833,1.0,1.0833,20400.0],["1987-02-12",1.0833,1.125,1.0,1.125,59400.0],["1987-02-13",1.125,1.1667,1.0833,1.1667,48600.0],["1987-02-17",1.1667,1.1667,1.0417,1.1042,28800.0],["1987-02-18",1.1042,1.1667,1.0417,1.0417,37800.0],["1987-02-19",1.0833,1.1667,1.0833,1.1667,17400.0],["1987-02-20",1.1667,1.25,1.125,1.25,26400.0],["1987-02-23",1.25,1.25,1.1667,1.25,9000.0],["1987-02-24",1.25,1.25,1.1667,1.1667,14400.0],["1987-02-25",1.1667,1.25,1.1667,1.25,34200.0],["1987-02-26",1.25,1.25,1.1667,1.25,25200.0],["1987-02-27",1.25,1.25,1.1667,1.1667,13800.0],["1987-03-02",1.1667,1.25,1.1667,1.1667,49200.0],["1987-03-03",1.1667,1.25,1.1667,1.25,6000.0],["1987-03-04",1.1667,1.1667,1.1667,1.1667,18000.0],["1987-03-05",1.1667,1.25,1.1667,1.1667,18600.0],["1987-03-06",1.1667,1.25,1.1667,1.1667,9600.0],["1987-03-09",1.1667,1.2083,1.0833,1.0833,35400.0],["1987-03-10",1.0833,1.1667,1.0417,1.125,24000.0],["1987-03-11",1.125,1.125,1.0417,1.125,2400.0],["1987-03-12",1.125,1.125,1.0417,1.0417,57000.0],["1987-03-13",1.0417,1.0833,0.9583,0.9583,18600.0],["1987-03-16",1.0,1.0833,1.0,1.0,27000.0],["1987-03-17",1.0,1.0833,0.9583,1.0833,15000.0],["1987-03-18",1.0833,1.0833,0.9583,1.0,10800.0],["1987-03-19",1.0,1.0833,1.0,1.0,6600.0],["1987-03-20",1.0417,1.0833,1.0417,1.0417,12000.0],["1987-03-23",1.0417,1.0833,1.0,1.0,8400.0],["1987-03-24",1.0,1.0833,1.0,1.0833,13800.0],["1987-03-25",1.0833,1.0833,1.0,1.0,26400.0],["1987-03-26",1.0,1.0833,1.0,1.0,7200.0],["1987-03-27",1.0,1.0833,1.0,1.0833,16200.0],["1987-03-30",1.0833,1.0833,1.0,1.0833,7800.0],["1987-03-31",1.0417,1.0417,0.9583,1.0417,9000.0],["1987-04-01",1.0417,1.0417,0.9583,1.0,11400.0],["1987-04-02",1.0,1.0417,0.9583,1.0417,4800.0],["1987-04-03",1.0417,1.0417,0.9583,1.0417,7200.0],["1987-04-06",1.0417,1.0417,0.9583,0.9583,9000.0],["1987-04-07",0.9583,1.0417,0.9583,0.9583,16200.0],["1987-04-08",0.9583,1.0417,0.9583,1.0417,21600.0],["1987-04-09",1.0417,1.0417,0.9167,1.0,30600.0],["1987-04-10",1.0,1.0,0.9167,0.9167,54000.0],["1987-04-13",0.9167,1.0,0.9167,1.0,12000.0],["1987-04-14",0.9583,0.9583,0.875,0.9583,27000.0],["1987-04-15",0.9583,0.9583,0.875,0.9583,21600.0],["1987-04-16",0.9167,0.9167,0.9167,0.9167,5400.0],["1987-04-20",0.9167,1.0,0.9167,0.9167,30000.0],["1987-04-21",0.9167,1.0,0.9167,0.9167,11400.0],["1987-04-22",0.9167,1.0,0.9167,0.9167,7200.0],["1987-04-23",0.9167,1.0,0.9167,1.0,53400.0],["1987-04-24",0.9792,0.9792,0.875,0.9792,5400.0],["1987-04-27",0.9792,1.0,0.875,0.9583,9600.0],["1987-04-28",0.9583,1.0,0.875,0.9167,42000.0],["1987-04-29",0.9167,0.9583,0.9167,0.9583,27000.0],["1987-04-30",0.9583,1.0,0.9167,0.9167,15600.0],["1987-05-01",0.9167,0.9167,0.9167,0.9167,4800.0],["1987-05-04",0.9167,1.0,0.9167,0.9583,18600.0],["1987-05-05",0.9583,0.9583,0.875,0.9583,16800.0],["1987-05-06",0.9583,1.0,0.875,0.9375,94200.0],["1987-05-07",0.9375,1.0,0.875,0.9167,10200.0],["1987-05-08",0.9167,1.0,0.875,0.9583,9000.0],["1987-05-11",0.9583,1.0,0.875,0.875,7200.0],["1987-05-12",0.875,1.0,0.875,0.875,32400.0],["1987-05-13",0.875,0.875,0.875,0.875,4800.0],["1987-05-14",0.875,1.0,0.875,1.0,4800.0],["1987-05-15",0.9792,0.9792,0.8958,0.9792,2400.0],["1987-05-18",0.9792,1.0,0.875,0.875,11400.0],["1987-05-19",0.875,1.0,0.875,0.9167,10200.0],["1987-05-20",0.9167,1.0,0.9167,1.0,6600.0],["1987-05-21",1.0,1.0,0.875,0.875,9000.0],["1987-05-22",0.875,0.9583,0.875,0.875,61800.0],["1987-05-26",0.875,1.0,0.875,0.9167,33000.0],["1987-05-27",0.9167,1.0,0.9167,0.9167,1800.0],["1987-05-28",0.9167,1.0,0.9167,0.9167,9600.0],["1987-05-29",0.9167,1.0,0.9167,1.0,7800.0],["1987-06-01",1.0,1.0,0.9167,0.9583,40800.0],["1987-06-02",0.9583,1.0,0.9167,1.0,55800.0],["1987-06-03",1.0,1.0,0.9167,0.9583,13800.0],["1987-06-04",0.9167,0.9167,0.9167,0.9167,18600.0],["1987-06-05",0.9167,1.0,0.9167,1.0,6000.0],["1987-06-08",1.0,1.0,0.9167,0.9167,10800.0],["1987-06-09",0.9167,0.9583,0.9167,0.9583,18000.0],["1987-06-10",0.9583,0.9583,0.875,0.875,4200.0],["1987-06-11",0.875,1.0,0.875,0.9583,78600.0],["1987-06-12",0.9583,0.9583,0.875,0.875,36600.0],["1987-06-15",0.875,0.9583,0.8333,0.9583,13200.0],["1987-06-16",0.9583,0.9583,0.875,0.875,74400.0],["1987-06-17",0.875,0.9167,0.875,0.9167,36600.0],["1987-06-18",0.9167,0.9375,0.8333,0.9375,10800.0],["1987-06-19",0.875,0.875,0.8333,0.875,3000.0],["1987-06-22",0.875,0.9583,0.875,0.9583,21600.0],["1987-06-23",0.9583,0.9583,0.8333,0.9583,6600.0],["1987-06-24",0.9583,0.9583,0.8333,0.9583,3600.0],["1987-06-25",0.9375,0.9375,0.8333,0.8333,16800.0],["1987-06-26",0.8333,0.8333,0.8333,0.8333,4800.0],["1987-06-29",0.9167,0.9167,0.9167,0.9167,600.0],["1987-06-30",0.9167,0.9167,0.8333,0.9167,3600.0],["1987-07-01",0.9167,0.9167,0.8333,0.8333,16200.0],["1987-07-02",0.8333,0.9167,0.7917,0.7917,46200.0],["1987-07-06",0.7917,0.9167,0.7917,0.7917,1200.0],["1987-07-07",0.7917,0.9167,0.7917,0.7917,9000.0],["1987-07-08",0.8333,0.9167,0.8333,0.8333,19800.0],["1987-07-09",0.8333,0.9167,0.8333,0.8333,12600.0],["1987-07-10",0.8333,0.8333,0.8333,0.8333,13200.0],["1987-07-13",0.8542,0.9167,0.8542,0.8542,66000.0],["1987-07-14",0.8333,0.8333,0.8333,0.8333,7200.0],["1987-07-15",0.8333,0.8333,0.8333,0.8333,18000.0],["1987-07-16",0.8333,0.9167,0.8333,0.8333,6000.0],["1987-07-17",0.8333,0.8958,0.8333,0.8333,5400.0],["1987-07-20",0.9167,0.9167,0.9167,0.9167,600.0],["1987-07-21",0.8958,0.8958,0.8333,0.8542,47400.0],["1987-07-22",0.8542,0.9167,0.8333,0.9167,3600.0],["1987-07-23",0.9167,0.9167,0.8333,0.8542,5400.0],["1987-07-24",0.8333,0.8333,0.8333,0.8333,7800.0],["1987-07-27",0.8333,0.9167,0.8333,0.875,24000.0],["1987-07-28",0.875,0.9167,0.8333,0.9167,23400.0],["1987-07-29",0.8958,0.8958,0.8333,0.8958,9000.0],["1987-07-30",0.8958,0.9167,0.8333,0.875,28200.0],["1987-07-31",0.875,0.9167,0.8333,0.8333,27600.0],["1987-08-03",0.8333,0.9167,0.8333,0.8333,15000.0],["1987-08-04",0.8333,0.9167,0.8333,0.9167,85200.0],["1987-08-05",0.9167,0.9167,0.8333,0.9167,34200.0],["1987-08-06",0.9167,0.9583,0.8333,0.9583,228000.0],["1987-08-07",0.9583,0.9583,0.9167,0.9167,27600.0],["1987-08-10",0.9167,1.0417,0.9167,1.0,99600.0],["1987-08-11",1.0,1.0833,0.9583,1.0833,52200.0],["1987-08-12",1.0833,1.0833,0.9583,0.9583,16800.0],["1987-08-13",0.9583,0.9583,0.9583,0.9583,1800.0],["1987-08-14",0.9583,1.0833,0.9583,1.0833,21600.0],["1987-08-17",1.0833,1.0833,1.0,1.0833,58800.0],["1987-08-18",1.0833,1.0833,0.9583,0.9583,12600.0],["1987-08-19",0.9583,1.0833,0.9583,0.9583,4200.0],["1987-08-20",0.9583,1.0833,0.9583,1.0,40800.0],["1987-08-21",1.0,1.0833,1.0,1.0833,102000.0],["1987-08-24",1.0833,1.0833,1.0,1.0833,19200.0],["1987-08-25",1.0833,1.0833,1.0,1.0,3600.0],["1987-08-26",1.0,1.0833,1.0,1.0833,22200.0],["1987-08-27",1.0833,1.0833,1.0208,1.0833,16800.0],["1987-08-28",1.0833,1.0833,1.0,1.0,25800.0],["1987-08-31",1.0,1.0833,1.0,1.0417,67200.0],["1987-09-01",1.0417,1.0833,1.0208,1.0833,87000.0],["1987-09-02",1.0833,1.125,1.0208,1.0417,53400.0],["1987-09-03",1.0417,1.1667,1.0417,1.125,77400.0],["1987-09-04",1.125,1.1667,1.0833,1.1667,49800.0],["1987-09-08",1.1667,1.1667,1.0833,1.1667,54600.0],["1987-09-09",1.1667,1.2083,1.0833,1.2083,7800.0],["1987-09-10",1.2083,1.25,1.1667,1.1667,16200.0],["1987-09-11",1.25,1.25,1.25,1.25,1800.0],["1987-09-14",1.25,1.25,1.25,1.25,3600.0],["1987-09-15",1.25,1.25,1.1667,1.1667,12600.0],["1987-09-16",1.1667,1.25,1.1667,1.25,4200.0],["1987-09-17",1.25,1.25,1.1667,1.25,10200.0],["1987-09-18",1.25,1.25,1.1667,1.25,20400.0],["1987-09-21",1.2083,1.2083,1.1667,1.1667,57000.0],["1987-09-22",1.1667,1.2083,1.1458,1.1458,90600.0],["1987-09-23",1.1458,1.2083,1.1458,1.1458,19200.0],["1987-09-24",1.1458,1.1458,1.1458,1.1458,0.0],["1987-09-25",1.1458,1.1458,1.1458,1.1458,2400.0],["1987-09-28",1.1458,1.1667,1.125,1.1458,12600.0],["1987-09-29",1.1458,1.1458,1.1458,1.1458,15600.0],["1987-09-30",1.1875,1.2083,1.1875,1.2083,3600.0],["1987-10-01",1.1458,1.1458,1.1458,1.1458,2400.0],["1987-10-02",1.1458,1.1458,1.1458,1.1458,2400.0],["1987-10-05",1.1458,1.1458,1.1458,1.1458,4200.0],["1987-10-06",1.1458,1.2083,1.1458,1.2083,12000.0],["1987-10-07",1.2083,1.2083,1.1458,1.2083,52200.0],["1987-10-08",1.1667,1.1667,1.1667,1.1667,1200.0],["1987-10-09",1.1667,1.1667,1.125,1.125,7200.0],["1987-10-12",1.125,1.125,1.125,1.125,8400.0],["1987-10-13",1.125,1.2083,1.125,1.125,1800.0],["1987-10-14",1.125,1.1458,1.0833,1.0833,45000.0],["1987-10-15",1.0833,1.0833,1.0417,1.0417,10200.0],["1987-10-16",1.0417,1.0833,1.0417,1.0417,31200.0],["1987-10-19",1.0417,1.0417,0.9167,0.9167,28800.0],["1987-10-20",0.9167,1.0,0.7917,0.875,33600.0],["1987-10-21",0.875,0.9167,0.7917,0.875,33600.0],["1987-10-22",0.875,0.875,0.7917,0.875,88200.0],["1987-10-23",0.875,0.9167,0.7917,0.9167,17400.0],["1987-10-26",0.875,0.875,0.7917,0.7917,52200.0],["1987-10-27",0.7917,0.875,0.7917,0.8333,43200.0],["1987-10-28",0.8333,0.8333,0.7083,0.7083,31800.0],["1987-10-29",0.7083,0.7917,0.7083,0.7917,38400.0],["1987-10-30",0.7917,0.7917,0.7083,0.7083,30600.0],["1987-11-02",0.7083,0.7917,0.7083,0.7917,9600.0],["1987-11-03",0.7917,0.7917,0.7083,0.75,7800.0],["1987-11-04",0.75,0.7917,0.7083,0.7083,3000.0],["1987-11-05",0.7917,0.8333,0.7917,0.8333,13200.0],["1987-11-06",0.8333,0.8333,0.75,0.8333,5400.0],["1987-11-09",0.8333,0.8333,0.75,0.75,6600.0],["1987-11-10",0.75,0.8333,0.75,0.75,4800.0],["1987-11-11",0.75,0.7917,0.75,0.7917,18000.0],["1987-11-12",0.75,0.75,0.75,0.75,4800.0],["1987-11-13",0.75,0.7917,0.75,0.7917,4200.0],["1987-11-16",0.7917,0.7917,0.7083,0.75,19200.0],["1987-11-17",0.75,0.7917,0.6667,0.75,105000.0],["1987-11-18",0.75,0.75,0.6667,0.6667,45000.0],["1987-11-19",0.6667,0.7292,0.6667,0.7292,6600.0],["1987-11-20",0.7292,0.7292,0.7292,0.7292,0.0],["1987-11-23",0.7292,0.75,0.6667,0.75,3000.0],["1987-11-24",0.75,0.75,0.6667,0.6667,2400.0],["1987-11-25",0.6667,0.75,0.6667,0.75,7200.0],["1987-11-27",0.75,0.75,0.75,0.75,1800.0],["1987-11-30",0.75,0.75,0.6667,0.6667,1800.0],["1987-12-01",0.6667,0.75,0.6667,0.6667,1800.0],["1987-12-02",0.6667,0.75,0.6667,0.7083,54000.0],["1987-12-03",0.7083,0.75,0.625,0.625,27600.0],["1987-12-04",0.625,0.75,0.625,0.625,65400.0],["1987-12-07",0.625,0.7083,0.5833,0.5833,21000.0],["1987-12-08",0.5833,0.6667,0.5833,0.5833,20400.0],["1987-12-09",0.5833,0.6667,0.5417,0.625,29400.0],["1987-12-10",0.625,0.625,0.5,0.5833,42000.0],["1987-12-11",0.5833,0.5833,0.5,0.5208,121800.0],["1987-12-14",0.5208,0.5417,0.5,0.5,32400.0],["1987-12-15",0.5,0.5833,0.5,0.5,58800.0],["1987-12-16",0.5,0.625,0.5,0.5417,77400.0],["1987-12-17",0.5417,0.625,0.5417,0.625,38400.0],["1987-12-18",0.625,0.625,0.5417,0.625,6000.0],["1987-12-21",0.625,0.625,0.5417,0.5417,27000.0],["1987-12-22",0.5417,0.625,0.5417,0.5417,64200.0],["1987-12-23",0.5417,0.625,0.5417,0.5417,90000.0],["1987-12-24",0.5417,0.625,0.5417,0.625,36000.0],["1987-12-28",0.625,0.625,0.5417,0.625,52200.0],["1987-12-29",0.625,0.625,0.5417,0.5417,96600.0],["1987-12-30",0.5417,0.6042,0.5,0.5833,85800.0],["1987-12-31",0.5833,0.5833,0.5,0.5,122400.0],["1988-01-04",0.5833,0.6042,0.5833,0.6042,17400.0],["1988-01-05",0.6042,0.625,0.5417,0.625,17400.0],["1988-01-06",0.625,0.625,0.625,0.625,0.0],["1988-01-07",0.625,0.625,0.625,0.625,4200.0],["1988-01-08",0.625,0.625,0.5625,0.5833,51000.0],["1988-01-11",0.5,0.5,0.5,0.5,16200.0],["1988-01-12",0.5833,0.5833,0.5833,0.5833,600.0],["1988-01-13",0.625,0.625,0.625,0.625,6600.0],["1988-01-14",0.5417,0.5417,0.5417,0.5417,1200.0],["1988-01-15",0.5417,0.625,0.5,0.625,14400.0],["1988-01-18",0.5,0.5,0.5,0.5,1800.0],["1988-01-19",0.5833,0.625,0.5833,0.625,12000.0],["1988-01-20",0.625,0.625,0.625,0.625,30000.0],["1988-01-21",0.625,0.625,0.5417,0.5417,27000.0],["1988-01-22",0.5833,0.5833,0.5833,0.5833,1200.0],["1988-01-25",0.5,0.5,0.5,0.5,600.0],["1988-01-26",0.5417,0.625,0.5417,0.625,34200.0],["1988-01-27",0.625,0.625,0.625,0.625,11400.0],["1988-01-28",0.625,0.625,0.625,0.625,1800.0],["1988-01-29",0.625,0.625,0.625,0.625,1200.0],["1988-02-01",0.625,0.625,0.625,0.625,3000.0],["1988-02-02",0.625,0.625,0.5833,0.5833,21000.0],["1988-02-03",0.5833,0.6667,0.5833,0.5833,7200.0],["1988-02-04",0.6667,0.6667,0.6667,0.6667,24000.0],["1988-02-05",0.6667,0.6667,0.625,0.625,15000.0],["1988-02-08",0.625,0.6667,0.625,0.625,13800.0],["1988-02-09",0.625,0.6667,0.5833,0.5833,9000.0],["1988-02-10",0.5833,0.6667,0.5833,0.5833,27600.0],["1988-02-11",0.6667,0.6667,0.6667,0.6667,600.0],["1988-02-12",0.6667,0.6667,0.5833,0.625,37200.0],["1988-02-16",0.625,0.6667,0.625,0.6667,4200.0],["1988-02-17",0.6667,0.6667,0.6667,0.6667,23400.0],["1988-02-18",0.6667,0.6667,0.625,0.6667,6000.0],["1988-02-19",0.6667,0.6667,0.625,0.6667,79200.0],["1988-02-22",0.6667,0.7083,0.625,0.7083,69000.0],["1988-02-23",0.7083,0.7083,0.7083,0.7083,4200.0],["1988-02-24",0.7083,0.7083,0.6667,0.7083,66600.0],["1988-02-25",0.6667,0.6667,0.6667,0.6667,15600.0],["1988-02-26",0.6667,0.7083,0.6667,0.7083,42000.0],["1988-02-29",0.7083,0.7083,0.6667,0.7083,20400.0],["1988-03-01",0.7083,0.75,0.6667,0.7083,63000.0],["1988-03-02",0.7083,0.75,0.7083,0.7083,36000.0],["1988-03-03",0.7917,0.7917,0.7917,0.7917,1200.0],["1988-03-04",0.7917,0.7917,0.7917,0.7917,2400.0],["1988-03-07",0.7917,0.7917,0.7917,0.7917,600.0],["1988-03-08",0.7917,0.7917,0.7083,0.7917,116400.0],["1988-03-09",0.7917,0.7917,0.7917,0.7917,2400.0],["1988-03-10",0.7917,0.7917,0.7083,0.7917,6600.0],["1988-03-11",0.7917,0.7917,0.7083,0.7917,23400.0],["1988-03-14",0.7917,0.7917,0.7083,0.7917,4200.0],["1988-03-15",0.7917,0.7917,0.7708,0.7708,9600.0],["1988-03-16",0.7083,0.7083,0.7083,0.7083,600.0],["1988-03-17",0.7083,0.7083,0.7083,0.7083,3000.0],["1988-03-18",0.7083,0.7083,0.7083,0.7083,24000.0],["1988-03-21",0.7083,0.7292,0.7083,0.7083,62400.0],["1988-03-22",0.7083,0.7917,0.7083,0.7083,37800.0],["1988-03-23",0.7083,0.7083,0.7083,0.7083,19200.0],["1988-03-24",0.7083,0.7917,0.7083,0.7083,2400.0],["1988-03-25",0.7083,0.7917,0.7083,0.7083,2400.0],["1988-03-28",0.7083,0.7083,0.7083,0.7083,0.0],["1988-03-29",0.7083,0.7083,0.7083,0.7083,600.0],["1988-03-30",0.7083,0.7083,0.7083,0.7083,6600.0],["1988-03-31",0.7083,0.7917,0.7083,0.7083,6000.0],["1988-04-04",0.7083,0.7292,0.7083,0.7083,81600.0],["1988-04-05",0.7083,0.7917,0.7083,0.7083,9000.0],["1988-04-06",0.7083,0.7917,0.7083,0.7083,26400.0],["1988-04-07",0.7083,0.7083,0.7083,0.7083,10200.0],["1988-04-08",0.7083,0.75,0.7083,0.75,24600.0],["1988-04-11",0.7188,0.7188,0.7083,0.7188,19800.0],["1988-04-12",0.7083,0.7083,0.7083,0.7083,3000.0],["1988-04-13",0.7083,0.75,0.7083,0.75,6600.0],["1988-04-14",0.7083,0.7083,0.7083,0.7083,3600.0],["1988-04-15",0.7917,0.7917,0.7917,0.7917,1200.0],["1988-04-18",0.7917,0.7917,0.6875,0.7917,48600.0],["1988-04-19",0.75,0.75,0.6667,0.75,13200.0],["1988-04-20",0.7083,0.7083,0.6667,0.7083,3000.0],["1988-04-21",0.6667,0.6667,0.6667,0.6667,6000.0],["1988-04-22",0.6667,0.75,0.6667,0.6667,8400.0],["1988-04-25",0.6667,0.75,0.6667,0.6667,1200.0],["1988-04-26",0.6667,0.75,0.6667,0.75,2400.0],["1988-04-27",0.75,0.75,0.6667,0.75,19200.0],["1988-04-28",0.6667,0.6667,0.6667,0.6667,6000.0],["1988-04-29",0.6667,0.6667,0.6667,0.6667,0.0],["1988-05-02",0.7083,0.7292,0.7083,0.7292,24000.0],["1988-05-03",0.6875,0.6875,0.6875,0.6875,1800.0],["1988-05-04",0.6875,0.6875,0.6875,0.6875,0.0],["1988-05-05",0.6667,0.6667,0.6667,0.6667,7200.0],["1988-05-06",0.6667,0.6667,0.6667,0.6667,0.0],["1988-05-09",0.6667,0.6667,0.6667,0.6667,0.0],["1988-05-10",0.6667,0.7083,0.625,0.7083,63600.0],["1988-05-11",0.7083,0.7083,0.6667,0.7083,1800.0],["1988-05-12",0.625,0.625,0.625,0.625,9600.0],["1988-05-13",0.625,0.6667,0.625,0.6667,4800.0],["1988-05-16",0.6667,0.6667,0.6667,0.6667,0.0],["1988-05-17",0.625,0.625,0.625,0.625,3000.0],["1988-05-18",0.6667,0.6667,0.6667,0.6667,1200.0],["1988-05-19",0.6667,0.6667,0.625,0.6458,21000.0],["1988-05-20",0.6458,0.6667,0.6042,0.6042,7200.0],["1988-05-23",0.6667,0.6667,0.6667,0.6667,2400.0],["1988-05-24",0.6042,0.6042,0.6042,0.6042,6000.0],["1988-05-25",0.6042,0.6042,0.6042,0.6042,7200.0],["1988-05-26",0.6042,0.6667,0.6042,0.625,9000.0],["1988-05-27",0.625,0.6667,0.6042,0.6667,19200.0],["1988-05-31",0.6667,0.6667,0.6458,0.6667,12000.0],["1988-06-01",0.6667,0.75,0.6458,0.75,53400.0],["1988-06-02",0.75,0.75,0.75,0.75,0.0],["1988-06-03",0.75,0.75,0.6667,0.6667,24000.0],["1988-06-06",0.6667,0.75,0.6667,0.75,7800.0],["1988-06-07",0.75,0.75,0.75,0.75,70800.0],["1988-06-08",0.7083,0.7083,0.7083,0.7083,3000.0],["1988-06-09",0.6667,0.6667,0.6667,0.6667,6000.0],["1988-06-10",0.6667,0.6667,0.6667,0.6667,0.0],["1988-06-13",0.6667,0.6667,0.6667,0.6667,0.0],["1988-06-14",0.6667,0.75,0.6667,0.75,6600.0],["1988-06-15",0.6667,0.6667,0.6667,0.6667,10800.0],["1988-06-16",0.6667,0.75,0.6667,0.75,2400.0],["1988-06-17",0.7083,0.7083,0.6667,0.6667,10200.0],["1988-06-20",0.6667,0.6667,0.6667,0.6667,1800.0],["1988-06-21",0.75,0.75,0.75,0.75,600.0],["1988-06-22",0.6667,0.6667,0.6667,0.6667,13200.0],["1988-06-23",0.6667,0.6771,0.6667,0.6667,12000.0],["1988-06-24",0.6875,0.75,0.6875,0.6875,7800.0],["1988-06-27",0.6667,0.6667,0.6667,0.6667,4200.0],["1988-06-28",0.7083,0.75,0.7083,0.75,21600.0],["1988-06-29",0.6667,0.6667,0.6667,0.6667,4200.0],["1988-06-30",0.6875,0.6875,0.6875,0.6875,600.0],["1988-07-01",0.6875,0.75,0.6667,0.75,15600.0],["1988-07-05",0.75,0.75,0.75,0.75,6000.0],["1988-07-06",0.75,0.7708,0.6875,0.7083,13800.0],["1988-07-07",0.7083,0.7083,0.7083,0.7083,0.0],["1988-07-08",0.7083,0.7083,0.7083,0.7083,6000.0],["1988-07-11",0.7083,0.7083,0.7083,0.7083,24600.0],["1988-07-12",0.7083,0.7917,0.7083,0.7917,1200.0],["1988-07-13",0.7917,0.7917,0.7917,0.7917,0.0],["1988-07-14",0.7917,0.7917,0.7083,0.7917,18600.0],["1988-07-15",0.7083,0.7083,0.7083,0.7083,3000.0],["1988-07-18",0.7083,0.75,0.7083,0.75,22800.0],["1988-07-19",0.75,0.75,0.6667,0.7083,34800.0],["1988-07-20",0.7083,0.75,0.7083,0.75,8400.0],["1988-07-21",0.75,0.75,0.6667,0.6667,6600.0],["1988-07-22",0.6667,0.75,0.6667,0.75,1200.0],["1988-07-25",0.75,0.75,0.75,0.75,1200.0],["1988-07-26",0.75,0.75,0.6667,0.6667,6000.0],["1988-07-27",0.6667,0.75,0.6667,0.7083,40800.0],["1988-07-28",0.7292,0.7917,0.7292,0.7917,22200.0],["1988-07-29",0.7917,0.7917,0.7083,0.7917,7800.0],["1988-08-01",0.7917,0.7917,0.7083,0.7917,7200.0],["1988-08-02",0.7917,0.7917,0.7083,0.7917,9000.0],["1988-08-03",0.7083,0.7083,0.7083,0.7083,1200.0],["1988-08-04",0.7083,0.7917,0.7083,0.7083,600.0],["1988-08-05",0.7083,0.7917,0.7083,0.75,15000.0],["1988-08-08",0.75,0.7917,0.7083,0.7917,4800.0],["1988-08-09",0.7917,0.7917,0.7083,0.7083,11400.0],["1988-08-10",0.7083,0.7917,0.7083,0.7917,6600.0],["1988-08-11",0.7917,0.7917,0.7917,0.7917,1200.0],["1988-08-12",0.7917,0.7917,0.7917,0.7917,3000.0],["1988-08-15",0.7917,0.7917,0.7083,0.7708,54000.0],["1988-08-16",0.7708,0.8333,0.75,0.7917,10800.0],["1988-08-17",0.7917,0.8333,0.75,0.8333,16800.0],["1988-08-18",0.8333,0.8333,0.75,0.75,7200.0],["1988-08-19",0.75,0.8333,0.75,0.8333,7800.0],["1988-08-22",0.8333,0.8333,0.75,0.75,30600.0],["1988-08-23",0.75,0.8333,0.75,0.7917,71400.0],["1988-08-24",0.7917,0.8333,0.75,0.75,25800.0],["1988-08-25",0.75,0.8333,0.75,0.7917,25200.0],["1988-08-26",0.75,0.75,0.75,0.75,3600.0],["1988-08-29",0.75,0.8333,0.75,0.7917,24600.0],["1988-08-30",0.7917,0.8333,0.75,0.75,24600.0],["1988-08-31",0.75,0.75,0.75,0.75,1200.0],["1988-09-01",0.75,0.7917,0.75,0.7917,12000.0],["1988-09-02",0.8333,0.8333,0.8333,0.8333,1200.0],["1988-09-06",0.8333,0.8333,0.75,0.75,7200.0],["1988-09-07",0.75,0.8333,0.75,0.75,2400.0],["1988-09-08",0.75,0.75,0.75,0.75,0.0],["1988-09-09",0.75,0.8333,0.75,0.8333,3600.0],["1988-09-12",0.75,0.75,0.75,0.75,9000.0],["1988-09-13",0.75,0.8125,0.75,0.8125,3600.0],["1988-09-14",0.8125,0.8333,0.75,0.8333,37200.0],["1988-09-15",0.8333,0.8333,0.8333,0.8333,1200.0],["1988-09-16",0.7917,0.7917,0.7917,0.7917,1200.0],["1988-09-19",0.8333,0.8333,0.8333,0.8333,1200.0],["1988-09-20",0.8333,0.8333,0.8125,0.8125,3600.0],["1988-09-21",0.8125,0.8333,0.75,0.75,1800.0],["1988-09-22",0.75,0.75,0.75,0.75,0.0],["1988-09-23",0.7708,0.8333,0.7708,0.7708,21000.0],["1988-09-26",0.7708,0.8333,0.7708,0.8333,39000.0],["1988-09-27",0.8542,0.8542,0.8542,0.8542,30000.0],["1988-09-28",0.7917,0.7917,0.7917,0.7917,600.0],["1988-09-29",0.7917,0.7917,0.7917,0.7917,6000.0],["1988-09-30",0.7917,0.7917,0.7917,0.7917,6000.0],["1988-10-03",0.7917,0.7917,0.7917,0.7917,600.0],["1988-10-04",0.7917,0.7917,0.7917,0.7917,15000.0],["1988-10-05",0.7917,0.8125,0.7917,0.8125,4800.0],["1988-10-06",0.8125,0.8333,0.8125,0.8333,15000.0],["1988-10-07",0.7917,0.7917,0.7917,0.7917,8400.0],["1988-10-10",0.7917,0.8333,0.7917,0.7917,25800.0],["1988-10-11",0.7917,0.8333,0.7917,0.7917,4200.0],["1988-10-12",0.8333,0.8333,0.8333,0.8333,1200.0],["1988-10-13",0.8333,0.8333,0.7917,0.8333,9600.0],["1988-10-14",0.8333,0.8333,0.7917,0.8333,24000.0],["1988-10-17",0.8333,0.8333,0.7917,0.8333,14400.0],["1988-10-18",0.8333,0.8333,0.7917,0.8333,5400.0],["1988-10-19",0.8333,0.8333,0.8333,0.8333,6000.0],["1988-10-20",0.8333,0.8333,0.7917,0.8125,24000.0],["1988-10-21",0.8125,0.8229,0.7917,0.8125,54000.0],["1988-10-24",0.8125,0.8333,0.7917,0.7917,9000.0],["1988-10-25",0.7917,0.8333,0.7917,0.8333,6600.0],["1988-10-26",0.8333,0.8542,0.7917,0.7917,88200.0],["1988-10-27",0.7917,0.7917,0.7917,0.7917,600.0],["1988-10-28",0.7917,0.8542,0.7917,0.8542,24600.0],["1988-10-31",0.7917,0.7917,0.7917,0.7917,10200.0],["1988-11-01",0.7917,0.8542,0.7917,0.8542,4200.0],["1988-11-02",0.7917,0.7917,0.7917,0.7917,1200.0],["1988-11-03",0.8125,0.8542,0.8125,0.8125,8400.0],["1988-11-04",0.8542,0.8542,0.8542,0.8542,3000.0],["1988-11-07",0.8125,0.8125,0.8125,0.8125,4200.0],["1988-11-08",0.8229,0.8333,0.8229,0.8333,39600.0],["1988-11-09",0.8333,0.8542,0.7917,0.7917,10800.0],["1988-11-10",0.8542,0.8542,0.8542,0.8542,1200.0],["1988-11-11",0.7917,0.7917,0.7917,0.7917,12600.0],["1988-11-14",0.7917,0.7917,0.7917,0.7917,17400.0],["1988-11-15",0.7917,0.7917,0.7917,0.7917,4200.0],["1988-11-16",0.8333,0.8333,0.8333,0.8333,600.0],["1988-11-17",0.8333,0.8333,0.7917,0.7917,4800.0],["1988-11-18",0.7917,0.8125,0.7917,0.8125,15600.0],["1988-11-21",0.7917,0.7917,0.7917,0.7917,25200.0],["1988-11-22",0.7917,0.7917,0.7917,0.7917,10800.0],["1988-11-23",0.7917,0.8333,0.7917,0.7917,26400.0],["1988-11-25",0.8333,0.8333,0.8333,0.8333,4200.0],["1988-11-28",0.8125,0.8125,0.7917,0.8125,15600.0],["1988-11-29",0.8125,0.8125,0.7917,0.7917,29400.0],["1988-11-30",0.7917,0.8125,0.7917,0.7917,2400.0],["1988-12-01",0.7917,0.8125,0.7917,0.7917,6000.0],["1988-12-02",0.7917,0.7917,0.7917,0.7917,13200.0],["1988-12-05",0.7917,0.7917,0.7917,0.7917,4800.0],["1988-12-06",0.7917,0.8125,0.7917,0.7917,10800.0],["1988-12-07",0.7917,0.8125,0.7917,0.7917,3000.0],["1988-12-08",0.8125,0.8125,0.8125,0.8125,2400.0],["1988-12-09",0.8125,0.8125,0.7917,0.7917,30000.0],["1988-12-12",0.7917,0.7917,0.7917,0.7917,9600.0],["1988-12-13",0.7917,0.8125,0.7708,0.7708,20400.0],["1988-12-14",0.7708,0.7917,0.75,0.75,52200.0],["1988-12-15",0.75,0.7917,0.7292,0.7292,20400.0],["1988-12-16",0.7292,0.7917,0.7292,0.7917,26400.0],["1988-12-19",0.75,0.75,0.75,0.75,33600.0],["1988-12-20",0.75,0.7708,0.75,0.75,12000.0],["1988-12-21",0.7708,0.7708,0.7708,0.7708,3600.0],["1988-12-22",0.75,0.75,0.75,0.75,9000.0],["1988-12-23",0.75,0.7917,0.75,0.7917,21600.0],["1988-12-27",0.7708,0.7708,0.75,0.75,52800.0],["1988-12-28",0.75,0.7708,0.75,0.75,12000.0],["1988-12-29",0.75,0.7708,0.75,0.75,32400.0],["1988-12-30",0.75,0.7708,0.75,0.75,26400.0],["1989-01-03",0.7604,0.7708,0.7604,0.7708,5400.0],["1989-01-04",0.7708,0.7708,0.75,0.75,18600.0],["1989-01-05",0.75,0.7917,0.75,0.7708,40200.0],["1989-01-06",0.75,0.75,0.75,0.75,600.0],["1989-01-09",0.75,0.8125,0.75,0.75,33600.0],["1989-01-10",0.8125,0.8125,0.8125,0.8125,10800.0],["1989-01-11",0.8125,0.8125,0.7708,0.8125,7200.0],["1989-01-12",0.8125,0.8125,0.7708,0.7708,5400.0],["1989-01-13",0.7917,0.8125,0.7917,0.8125,6600.0],["1989-01-16",0.8125,0.8333,0.7917,0.8333,32400.0],["1989-01-17",0.8333,0.8333,0.8333,0.8333,7200.0],["1989-01-18",0.8333,0.8333,0.7917,0.8125,2400.0],["1989-01-19",0.7917,0.7917,0.7917,0.7917,600.0],["1989-01-20",0.8333,0.8333,0.8333,0.8333,21000.0],["1989-01-23",0.8333,0.875,0.8333,0.875,102600.0],["1989-01-24",0.875,0.875,0.8542,0.875,125400.0],["1989-01-25",0.875,0.9167,0.8542,0.9167,40200.0],["1989-01-26",0.9167,1.0625,0.9167,1.0208,91200.0],["1989-01-27",1.0208,1.0833,1.0,1.0208,82200.0],["1989-01-30",1.0208,1.1042,1.0208,1.0833,36600.0],["1989-01-31",1.0833,1.1042,1.0417,1.0625,46800.0],["1989-02-01",1.0625,1.1042,1.0625,1.1042,36000.0],["1989-02-02",1.1042,1.1042,1.0417,1.1042,83400.0],["1989-02-03",1.1042,1.1042,1.0417,1.0417,21000.0],["1989-02-06",1.0417,1.0833,1.0417,1.0417,11400.0],["1989-02-07",1.0417,1.0833,1.0417,1.0417,10800.0],["1989-02-08",1.0417,1.0833,1.0417,1.0417,13200.0],["1989-02-09",1.0417,1.0417,1.0208,1.0208,23400.0],["1989-02-10",1.0208,1.0208,1.0208,1.0208,600.0],["1989-02-13",1.0208,1.0625,1.0208,1.0417,8400.0],["1989-02-14",1.0417,1.0625,1.0,1.0625,30600.0],["1989-02-15",1.0625,1.0625,1.0208,1.0208,6600.0],["1989-02-16",1.0625,1.0625,1.0625,1.0625,1200.0],["1989-02-17",1.0625,1.0625,1.0208,1.0625,2400.0],["1989-02-21",1.0625,1.0625,1.0208,1.0625,7800.0],["1989-02-22",1.0417,1.0417,1.0,1.0417,56400.0],["1989-02-23",1.0417,1.0417,1.0,1.0417,18600.0],["1989-02-24",1.0417,1.0417,1.0,1.0,24000.0],["1989-02-27",1.0,1.0,1.0,1.0,45600.0],["1989-02-28",1.0,1.0417,1.0,1.0208,31800.0],["1989-03-01",1.0208,1.0417,1.0,1.0,19800.0],["1989-03-02",1.0,1.0,1.0,1.0,0.0],["1989-03-03",1.0,1.0208,0.9583,1.0208,12600.0],["1989-03-06",1.0208,1.0208,0.9792,1.0208,68400.0],["1989-03-07",1.0208,1.0208,0.9792,1.0208,19200.0],["1989-03-08",1.0208,1.0208,0.9792,1.0208,4800.0],["1989-03-09",1.0,1.0,0.9583,1.0,33600.0],["1989-03-10",1.0,1.0,0.9375,1.0,2400.0],["1989-03-13",1.0,1.0,0.9375,1.0,15000.0],["1989-03-14",1.0,1.0,1.0,1.0,6000.0],["1989-03-15",1.0,1.0,0.9375,0.9688,25200.0],["1989-03-16",1.0,1.0417,1.0,1.0417,69000.0],["1989-03-17",1.0417,1.0625,1.0,1.0417,20400.0],["1989-03-20",1.0417,1.0625,1.0208,1.0208,65400.0],["1989-03-21",1.0417,1.0833,1.0417,1.0625,18600.0],["1989-03-22",1.0625,1.1042,1.0625,1.0625,39600.0],["1989-03-23",1.0833,1.1458,1.0833,1.125,29400.0],["1989-03-27",1.125,1.125,1.0625,1.125,36600.0],["1989-03-28",1.125,1.125,1.0625,1.125,6600.0],["1989-03-29",1.125,1.125,1.0625,1.0625,4800.0],["1989-03-30",1.0833,1.1042,1.0833,1.0833,22800.0],["1989-03-31",1.0833,1.125,1.0833,1.125,38400.0],["1989-04-03",1.125,1.125,1.0833,1.125,10800.0],["1989-04-04",1.125,1.125,1.0833,1.125,5400.0],["1989-04-05",1.125,1.125,1.0833,1.125,12600.0],["1989-04-06",1.125,1.125,1.0625,1.125,93000.0],["1989-04-07",1.125,1.125,1.125,1.125,17400.0],["1989-04-10",1.125,1.125,1.0833,1.0833,33000.0],["1989-04-11",1.1042,1.125,1.1042,1.125,46800.0],["1989-04-12",1.125,1.1667,1.1042,1.1458,50400.0],["1989-04-13",1.1458,1.1875,1.125,1.1875,18600.0],["1989-04-14",1.1875,1.1875,1.125,1.1875,19200.0],["1989-04-17",1.1875,1.2292,1.1667,1.1875,115800.0],["1989-04-18",1.1875,1.25,1.1875,1.1875,17400.0],["1989-04-19",1.1875,1.2708,1.1875,1.2708,12600.0],["1989-04-20",1.2708,1.2708,1.1875,1.25,51600.0],["1989-04-21",1.25,1.25,1.2083,1.2083,18600.0],["1989-04-24",1.2083,1.25,1.2083,1.25,15000.0],["1989-04-25",1.25,1.25,1.2083,1.2083,21000.0],["1989-04-26",1.2083,1.2083,1.2083,1.2083,18600.0],["1989-04-27",1.2083,1.25,1.1875,1.1875,90600.0],["1989-04-28",1.1875,1.1875,1.1875,1.1875,7200.0],["1989-05-01",1.1875,1.2083,1.1875,1.1875,15000.0],["1989-05-02",1.1875,1.1875,1.1875,1.1875,58200.0],["1989-05-03",1.1875,1.2083,1.1875,1.1875,31200.0],["1989-05-04",1.1875,1.2083,1.1875,1.1875,34800.0],["1989-05-05",1.1875,1.2083,1.1875,1.1875,49200.0],["1989-05-08",1.1875,1.2083,1.1875,1.1875,28800.0],["1989-05-09",1.1875,1.2292,1.1875,1.1875,58800.0],["1989-05-10",1.1875,1.2292,1.1875,1.2292,22200.0],["1989-05-11",1.2292,1.2292,1.1875,1.1875,17400.0],["1989-05-12",1.1875,1.2292,1.1875,1.2292,4800.0],["1989-05-15",1.2292,1.2292,1.1875,1.2292,7800.0],["1989-05-16",1.2292,1.2292,1.1875,1.2292,3600.0],["1989-05-17",1.2292,1.2292,1.1875,1.1875,10200.0],["1989-05-18",1.1875,1.2292,1.1875,1.2292,9000.0],["1989-05-19",1.2083,1.2083,1.1875,1.1875,31200.0],["1989-05-22",1.1875,1.1875,1.1875,1.1875,28800.0],["1989-05-23",1.1875,1.2292,1.1875,1.2292,6600.0],["1989-05-24",1.2292,1.2292,1.2292,1.2292,0.0],["1989-05-25",1.2292,1.2292,1.1875,1.1875,3000.0],["1989-05-26",1.2292,1.2292,1.2292,1.2292,28200.0],["1989-05-30",1.2292,1.2292,1.1875,1.1875,63000.0],["1989-05-31",1.2292,1.2292,1.2292,1.2292,10200.0],["1989-06-01",1.2292,1.2292,1.2083,1.2292,35400.0],["1989-06-02",1.2292,1.25,1.2292,1.2292,22800.0],["1989-06-05",1.2292,1.3125,1.2292,1.3125,46200.0],["1989-06-06",1.25,1.25,1.25,1.25,1200.0],["1989-06-07",1.3125,1.3125,1.3125,1.3125,2400.0],["1989-06-08",1.2917,1.2917,1.25,1.2917,28200.0],["1989-06-09",1.25,1.25,1.25,1.25,600.0],["1989-06-12",1.2917,1.3542,1.2917,1.2917,66600.0],["1989-06-13",1.2917,1.375,1.2917,1.375,54600.0],["1989-06-14",1.375,1.4167,1.375,1.4167,26400.0],["1989-06-15",1.4167,1.4583,1.375,1.4167,120000.0],["1989-06-16",1.4167,1.4583,1.4167,1.4583,70200.0],["1989-06-19",1.4583,1.4583,1.4167,1.4583,34200.0],["1989-06-20",1.4583,1.4583,1.4167,1.4167,14400.0],["1989-06-21",1.4167,1.4583,1.4167,1.4167,4200.0],["1989-06-22",1.4167,1.4583,1.4167,1.4583,24000.0],["1989-06-23",1.4583,1.4583,1.4167,1.4167,10200.0],["1989-06-26",1.4167,1.4167,1.4167,1.4167,3600.0],["1989-06-27",1.4167,1.4167,1.4167,1.4167,0.0],["1989-06-28",1.4167,1.5,1.4167,1.4375,96000.0],["1989-06-29",1.4375,1.4583,1.3958,1.4583,35400.0],["1989-06-30",1.4583,1.4583,1.3958,1.4375,14400.0],["1989-07-03",1.4375,1.4375,1.4375,1.4375,600.0],["1989-07-05",1.4375,1.4375,1.3958,1.4375,28200.0],["1989-07-06",1.4375,1.4375,1.3958,1.4375,10200.0],["1989-07-07",1.4375,1.4375,1.3958,1.4375,14400.0],["1989-07-10",1.4375,1.4583,1.4167,1.4583,43800.0],["1989-07-11",1.4583,1.4583,1.4583,1.4583,13800.0],["1989-07-12",1.4583,1.4583,1.3958,1.4167,151800.0],["1989-07-13",1.4167,1.4583,1.4167,1.4583,4800.0],["1989-07-14",1.4583,1.4792,1.4167,1.4167,13800.0],["1989-07-17",1.4375,1.4792,1.4375,1.4792,15000.0],["1989-07-18",1.4792,1.4792,1.4375,1.4583,87600.0],["1989-07-19",1.4583,1.4792,1.4375,1.4792,106200.0],["1989-07-20",1.4792,1.4792,1.4375,1.4792,7200.0],["1989-07-21",1.4583,1.4583,1.4375,1.4583,22200.0],["1989-07-24",1.4375,1.4375,1.3958,1.4375,22800.0],["1989-07-25",1.4375,1.4375,1.4375,1.4375,12000.0],["1989-07-26",1.4375,1.4375,1.3958,1.3958,18600.0],["1989-07-27",1.3958,1.4375,1.3958,1.4375,28800.0],["1989-07-28",1.4375,1.4375,1.3958,1.3958,12600.0],["1989-07-31",1.3958,1.4375,1.3958,1.4375,6600.0],["1989-08-01",1.4375,1.4375,1.3958,1.3958,47400.0],["1989-08-02",1.3958,1.4167,1.3958,1.4167,5400.0],["1989-08-03",1.4167,1.4375,1.3958,1.4167,28200.0],["1989-08-04",1.4167,1.4375,1.3958,1.4167,11400.0],["1989-08-07",1.4167,1.4167,1.4167,1.4167,0.0],["1989-08-08",1.3958,1.3958,1.3958,1.3958,21000.0],["1989-08-09",1.3958,1.3958,1.3958,1.3958,6600.0],["1989-08-10",1.3958,1.4375,1.3958,1.4375,60600.0],["1989-08-11",1.4375,1.4375,1.3958,1.3958,17400.0],["1989-08-14",1.4375,1.4375,1.4375,1.4375,600.0],["1989-08-15",1.4375,1.4375,1.3958,1.3958,11400.0],["1989-08-16",1.3958,1.4375,1.3958,1.3958,14400.0],["1989-08-17",1.3958,1.4167,1.3542,1.3542,30600.0],["1989-08-18",1.3542,1.3542,1.3542,1.3542,600.0],["1989-08-21",1.3542,1.4167,1.3125,1.3125,42600.0],["1989-08-22",1.3125,1.3333,1.25,1.25,35400.0],["1989-08-23",1.25,1.25,1.1875,1.1875,65400.0],["1989-08-24",1.1875,1.25,1.1875,1.25,40800.0],["1989-08-25",1.25,1.25,1.1875,1.2083,54000.0],["1989-08-28",1.2083,1.2292,1.2083,1.2083,2400.0],["1989-08-29",1.2083,1.25,1.1667,1.25,61200.0],["1989-08-30",1.25,1.25,1.1667,1.2083,45600.0],["1989-08-31",1.1667,1.1667,1.1667,1.1667,600.0],["1989-09-01",1.1667,1.2292,1.1667,1.2292,32400.0],["1989-09-05",1.2292,1.2292,1.1667,1.1875,34200.0],["1989-09-06",1.1875,1.2083,1.1667,1.1667,34800.0],["1989-09-07",1.1667,1.2083,1.1667,1.2083,12600.0],["1989-09-08",1.2083,1.3125,1.2083,1.2917,118800.0],["1989-09-11",1.2917,1.375,1.2708,1.3333,64800.0],["1989-09-12",1.3333,1.375,1.2917,1.375,232200.0],["1989-09-13",1.375,1.375,1.3125,1.375,12600.0],["1989-09-14",1.375,1.375,1.3333,1.3333,26400.0],["1989-09-15",1.3333,1.4167,1.3333,1.4167,133200.0],["1989-09-18",1.4167,1.4167,1.375,1.4167,105600.0],["1989-09-19",1.4167,1.4583,1.375,1.375,115800.0],["1989-09-20",1.375,1.5,1.375,1.5,221400.0],["1989-09-21",1.5,1.5208,1.4167,1.5208,175200.0],["1989-09-22",1.5208,1.5833,1.4375,1.5833,97800.0],["1989-09-25",1.5833,1.6042,1.5208,1.5833,170400.0],["1989-09-26",1.5625,1.5625,1.5,1.5625,141000.0],["1989-09-27",1.5625,1.5625,1.5,1.5,81600.0],["1989-09-28",1.5,1.5,1.5,1.5,11400.0],["1989-09-29",1.5,1.5417,1.5,1.5417,162600.0],["1989-10-02",1.5417,1.5833,1.5,1.5,12000.0],["1989-10-03",1.5208,1.5833,1.5208,1.5208,91800.0],["1989-10-04",1.5417,1.625,1.5417,1.6042,250200.0],["1989-10-05",1.6042,1.6042,1.5625,1.6042,224400.0],["1989-10-06",1.6042,1.6458,1.5833,1.6458,136200.0],["1989-10-09",1.6458,1.6458,1.5833,1.5833,40800.0],["1989-10-10",1.5833,1.6458,1.5625,1.5625,13200.0],["1989-10-11",1.5625,1.6458,1.5625,1.5625,69000.0],["1989-10-12",1.5625,1.6458,1.5625,1.6458,64800.0],["1989-10-13",1.6458,1.6458,1.5625,1.5625,32400.0],["1989-10-16",1.5625,1.5833,1.4583,1.4792,110400.0],["1989-10-17",1.4792,1.5417,1.4792,1.5417,30600.0],["1989-10-18",1.5417,1.5833,1.5,1.5833,109200.0],["1989-10-19",1.5833,1.6042,1.5208,1.6042,168000.0],["1989-10-20",1.6042,1.6042,1.5417,1.6042,58200.0],["1989-10-23",1.6042,1.6042,1.5417,1.5625,30000.0],["1989-10-24",1.5625,1.5625,1.5208,1.5208,37200.0],["1989-10-25",1.5208,1.5208,1.5208,1.5208,5400.0],["1989-10-26",1.5208,1.5625,1.5208,1.5208,62400.0],["1989-10-27",1.5208,1.5625,1.5208,1.5208,260400.0],["1989-10-30",1.5208,1.5417,1.5,1.5,21000.0],["1989-10-31",1.5,1.5417,1.5,1.5,49800.0],["1989-11-01",1.5,1.5208,1.5,1.5,25800.0],["1989-11-02",1.5,1.5208,1.4583,1.4583,131400.0],["1989-11-03",1.4583,1.5208,1.4583,1.4583,12000.0],["1989-11-06",1.4583,1.5208,1.4375,1.5,13200.0],["1989-11-07",1.5,1.5,1.4167,1.4375,36600.0],["1989-11-08",1.4375,1.4792,1.4167,1.4792,52800.0],["1989-11-09",1.4375,1.4375,1.4167,1.4375,30000.0],["1989-11-10",1.4375,1.4792,1.4167,1.4792,13800.0],["1989-11-13",1.4375,1.4375,1.4167,1.4375,16200.0],["1989-11-14",1.4375,1.4792,1.4167,1.4792,84000.0],["1989-11-15",1.4792,1.4792,1.4167,1.4792,10800.0],["1989-11-16",1.4792,1.4792,1.4375,1.4375,22800.0],["1989-11-17",1.4375,1.4792,1.4167,1.4792,3000.0],["1989-11-20",1.4167,1.4167,1.4167,1.4167,6000.0],["1989-11-21",1.4167,1.4792,1.4167,1.4167,51600.0],["1989-11-22",1.4167,1.4792,1.4167,1.4167,30000.0],["1989-11-24",1.4167,1.4792,1.4167,1.4167,28800.0],["1989-11-27",1.4167,1.4792,1.4167,1.4167,18000.0],["1989-11-28",1.4167,1.4167,1.4167,1.4167,0.0],["1989-11-29",1.4167,1.4792,1.4167,1.4792,163800.0],["1989-11-30",1.4792,1.4792,1.4167,1.4792,217200.0],["1989-12-01",1.4792,1.4792,1.4167,1.4792,37200.0],["1989-12-04",1.4167,1.4167,1.4167,1.4167,24600.0],["1989-12-05",1.4167,1.4167,1.2917,1.3542,91800.0],["1989-12-06",1.2917,1.2917,1.0833,1.125,149400.0],["1989-12-07",1.125,1.1875,1.0625,1.1667,178800.0],["1989-12-08",1.1667,1.2083,1.1667,1.2083,39000.0],["1989-12-11",1.2083,1.2083,1.125,1.2083,13200.0],["1989-12-12",1.2083,1.2083,1.125,1.125,17400.0],["1989-12-13",1.125,1.2083,1.125,1.125,12000.0],["1989-12-14",1.125,1.2083,1.125,1.125,71400.0],["1989-12-15",1.125,1.2083,1.125,1.125,36000.0],["1989-12-18",1.125,1.1875,1.125,1.1458,49200.0],["1989-12-19",1.1458,1.1667,1.0833,1.0833,13800.0],["1989-12-20",1.0833,1.1667,1.0833,1.1042,30600.0],["1989-12-21",1.1042,1.1667,1.0833,1.0833,42000.0],["1989-12-22",1.1667,1.1667,1.1667,1.1667,14400.0],["1989-12-26",1.1667,1.1667,1.0625,1.0625,34800.0],["1989-12-27",1.0625,1.125,1.0,1.0,33000.0],["1989-12-28",1.0,1.125,1.0,1.0,31800.0],["1989-12-29",1.0,1.125,1.0,1.125,93600.0],["1990-01-02",1.125,1.125,1.0417,1.0417,9000.0],["1990-01-03",1.0833,1.1667,1.0833,1.125,52200.0],["1990-01-04",1.125,1.1667,1.125,1.125,8400.0],["1990-01-05",1.125,1.1667,1.1042,1.1667,20400.0],["1990-01-08",1.1667,1.1667,1.0833,1.1667,14400.0],["1990-01-09",1.1667,1.1667,1.0833,1.1667,20400.0],["1990-01-10",1.1667,1.2083,1.0833,1.2083,29400.0],["1990-01-11",1.1458,1.1458,1.125,1.1458,57600.0],["1990-01-12",1.2083,1.2083,1.2083,1.2083,1800.0],["1990-01-15",1.1667,1.1667,1.0833,1.0833,36600.0],["1990-01-16",1.0833,1.0833,1.0417,1.0833,54000.0],["1990-01-17",1.0833,1.1667,1.0417,1.0833,64200.0],["1990-01-18",1.0833,1.0833,1.0417,1.0833,150600.0],["1990-01-19",1.0833,1.125,1.0417,1.0417,13200.0],["1990-01-22",1.0417,1.0833,1.0,1.0417,25800.0],["1990-01-23",1.0417,1.0417,0.9583,1.0417,3600.0],["1990-01-24",1.0,1.0,0.9167,1.0,64800.0],["1990-01-25",1.0,1.0,0.9167,0.9167,34200.0],["1990-01-26",0.9167,1.0,0.9167,1.0,34800.0],["1990-01-29",1.0,1.0,1.0,1.0,0.0],["1990-01-30",1.0,1.0,0.9167,0.9167,16200.0],["1990-01-31",0.9167,0.9583,0.875,0.9583,29400.0],["1990-02-01",0.9583,0.9583,0.9167,0.9167,7800.0],["1990-02-02",0.9167,0.9583,0.875,0.9167,96000.0],["1990-02-05",0.9167,0.9583,0.875,0.9167,12000.0],["1990-02-06",0.9583,0.9583,0.9583,0.9583,10200.0],["1990-02-07",0.9583,0.9583,0.875,0.9583,15000.0],["1990-02-08",0.9583,0.9583,0.875,0.9583,12000.0],["1990-02-09",0.9167,0.9167,0.875,0.9167,79800.0],["1990-02-12",0.9167,1.0,0.9167,1.0,12600.0],["1990-02-13",1.0,1.0,0.8958,0.9167,82800.0],["1990-02-14",0.9167,0.9792,0.8958,0.9375,54000.0],["1990-02-15",0.9375,0.9583,0.9167,0.9375,61200.0],["1990-02-16",0.9375,1.0,0.8958,1.0,66000.0],["1990-02-20",1.0,1.0,0.9167,1.0,8400.0],["1990-02-21",1.0,1.0,0.9375,1.0,34800.0],["1990-02-22",1.0,1.0,0.9375,0.9375,7800.0],["1990-02-23",0.9583,1.0417,0.9583,0.9583,169200.0],["1990-02-26",1.0,1.0,1.0,1.0,1800.0],["1990-02-27",1.0,1.0417,0.9583,0.9583,13800.0],["1990-02-28",0.9583,1.0417,0.9583,0.9583,20400.0],["1990-03-01",0.9583,0.9583,0.9583,0.9583,39000.0],["1990-03-02",1.0,1.0417,1.0,1.0,5400.0],["1990-03-05",1.0,1.0417,0.9583,1.0417,4800.0],["1990-03-06",1.0208,1.0208,1.0208,1.0208,3000.0],["1990-03-07",1.0208,1.0208,1.0208,1.0208,1200.0],["1990-03-08",1.0208,1.0208,1.0208,1.0208,3000.0],["1990-03-09",1.0208,1.0208,0.9792,1.0,19200.0],["1990-03-12",1.0,1.0208,0.9792,0.9792,15000.0],["1990-03-13",0.9792,1.0,0.9792,1.0,24600.0],["1990-03-14",1.0,1.0,0.9583,1.0,10800.0],["1990-03-15",1.0,1.0417,0.9792,1.0,55800.0],["1990-03-16",1.0,1.0417,1.0,1.0417,87000.0],["1990-03-19",1.0417,1.0417,0.9792,0.9792,24000.0],["1990-03-20",0.9792,1.0208,0.9792,0.9792,3600.0],["1990-03-21",1.0417,1.0417,1.0417,1.0417,3000.0],["1990-03-22",1.0417,1.0417,0.9792,1.0,13800.0],["1990-03-23",1.0417,1.0417,1.0417,1.0417,2400.0],["1990-03-26",1.0,1.0625,1.0,1.0625,60000.0],["1990-03-27",1.0208,1.1042,1.0,1.1042,60000.0],["1990-03-28",1.1042,1.1042,1.1042,1.1042,9000.0],["1990-03-29",1.1042,1.1042,1.0625,1.0625,10800.0],["1990-03-30",1.0625,1.0833,1.0625,1.0625,68400.0],["1990-04-02",1.0625,1.0625,1.0625,1.0625,0.0],["1990-04-03",1.0833,1.125,1.0833,1.0833,65400.0],["1990-04-04",1.125,1.125,1.0833,1.0833,1800.0],["1990-04-05",1.0417,1.0833,1.0208,1.0417,7200.0],["1990-04-06",1.0417,1.0625,1.0417,1.0625,7800.0],["1990-04-09",1.0625,1.0625,1.0,1.0,19800.0],["1990-04-10",1.0208,1.0625,1.0,1.0,7800.0],["1990-04-11",1.0625,1.0625,1.0625,1.0625,1800.0],["1990-04-12",1.0,1.0,1.0,1.0,15000.0],["1990-04-16",1.0,1.0625,1.0,1.0625,5400.0],["1990-04-17",1.0417,1.0625,1.0,1.0417,32400.0],["1990-04-18",0.9583,0.9583,0.9583,0.9583,12000.0],["1990-04-19",1.0417,1.0417,1.0,1.0417,7800.0],["1990-04-20",1.0417,1.0417,0.9583,0.9583,3600.0],["1990-04-23",1.0417,1.0417,0.9583,1.0417,36000.0],["1990-04-24",1.0208,1.0208,0.9583,1.0,27000.0],["1990-04-25",1.0208,1.0208,0.9583,1.0,43200.0],["1990-04-26",0.9583,1.0208,0.9583,1.0208,19800.0],["1990-04-27",1.0208,1.0208,1.0208,1.0208,0.0],["1990-04-30",0.9583,0.9583,0.9583,0.9583,12000.0],["1990-05-01",0.9583,0.9583,0.9583,0.9583,24000.0],["1990-05-02",1.0,1.0208,0.9583,0.9583,13800.0],["1990-05-03",1.0208,1.0208,0.9583,1.0208,34800.0],["1990-05-04",1.0208,1.0208,0.9583,0.9583,3600.0],["1990-05-07",0.9583,1.0,0.9583,0.9583,9000.0],["1990-05-08",1.0208,1.0208,0.9583,0.9583,3000.0],["1990-05-09",0.9583,1.0208,0.9583,0.9583,53400.0],["1990-05-10",0.9583,0.9583,0.9583,0.9583,6600.0],["1990-05-11",0.9583,1.0208,0.9583,1.0208,7800.0],["1990-05-14",0.9583,1.0208,0.9583,1.0208,46800.0],["1990-05-15",0.9583,1.0208,0.9583,1.0208,9000.0],["1990-05-16",1.0,1.0208,0.9583,1.0208,3000.0],["1990-05-17",1.0208,1.0208,0.9167,0.9583,51600.0],["1990-05-18",0.9167,1.0,0.9167,0.9792,61800.0],["1990-05-21",0.9167,0.9583,0.9167,0.9167,21600.0],["1990-05-22",0.9167,1.0,0.9167,0.9167,38400.0],["1990-05-23",1.0,1.0,0.9167,1.0,46800.0],["1990-05-24",1.0,1.0,0.9375,0.9375,23400.0],["1990-05-25",1.0,1.0,1.0,1.0,9600.0],["1990-05-29",1.0,1.0,1.0,1.0,19200.0],["1990-05-30",0.9375,0.9583,0.9167,0.9167,44400.0],["1990-05-31",0.9167,0.9792,0.9167,0.9583,26400.0],["1990-06-01",0.9792,0.9792,0.9583,0.9792,87000.0],["1990-06-04",0.9792,0.9792,0.9375,0.9375,72600.0],["1990-06-05",0.9375,0.9792,0.9375,0.9375,55200.0],["1990-06-06",0.9792,1.0208,0.9375,0.9792,105600.0],["1990-06-07",1.0,1.0,0.9583,0.9792,100200.0],["1990-06-08",1.0208,1.0208,0.9583,1.0208,6600.0],["1990-06-11",1.0,1.0208,0.9792,1.0208,37800.0],["1990-06-12",1.0208,1.0208,0.9792,0.9792,17400.0],["1990-06-13",0.9792,0.9792,0.9792,0.9792,13800.0],["1990-06-14",1.0833,1.0833,0.9792,1.0,27600.0],["1990-06-15",1.0833,1.0833,1.0833,1.0833,1200.0],["1990-06-18",1.0,1.0833,1.0,1.0,15000.0],["1990-06-19",1.0833,1.0833,1.0833,1.0833,28200.0],["1990-06-20",1.0417,1.125,1.0417,1.0625,9600.0],["1990-06-21",1.125,1.125,1.125,1.125,4200.0],["1990-06-22",1.125,1.3333,1.0833,1.25,374400.0],["1990-06-25",1.2083,1.2083,1.125,1.1667,46200.0],["1990-06-26",1.0417,1.1667,1.0417,1.0417,10200.0],["1990-06-27",1.0417,1.1458,1.0417,1.1458,19200.0],["1990-06-28",1.1458,1.1875,1.1458,1.1875,6000.0],["1990-06-29",1.2083,1.25,1.2083,1.25,11400.0],["1990-07-02",1.25,1.25,1.1458,1.1458,25200.0],["1990-07-03",1.25,1.2708,1.1875,1.2292,23400.0],["1990-07-05",1.2292,1.3125,1.2292,1.2292,6600.0],["1990-07-06",1.2292,1.2292,1.2292,1.2292,0.0],["1990-07-09",1.2292,1.3125,1.2292,1.2292,16200.0],["1990-07-10",1.2083,1.2083,1.2083,1.2083,27000.0],["1990-07-11",1.25,1.2917,1.2083,1.2292,53400.0],["1990-07-12",1.2292,1.2917,1.2292,1.25,69000.0],["1990-07-13",1.25,1.2708,1.2083,1.2083,94200.0],["1990-07-16",1.2083,1.2083,1.2083,1.2083,26400.0],["1990-07-17",1.125,1.125,1.125,1.125,1800.0],["1990-07-18",1.1875,1.1875,1.125,1.125,10800.0],["1990-07-19",1.125,1.125,1.0417,1.0833,31800.0],["1990-07-20",1.0417,1.0625,1.0417,1.0625,26400.0],["1990-07-23",0.9583,0.9583,0.9583,0.9583,1200.0],["1990-07-24",1.0625,1.0625,0.9583,1.0417,30600.0],["1990-07-25",1.0417,1.0417,0.9583,1.0417,28200.0],["1990-07-26",1.0833,1.0833,1.0,1.0625,19200.0],["1990-07-27",1.0833,1.125,1.0625,1.0625,27000.0],["1990-07-30",1.1458,1.1458,1.0417,1.0417,6600.0],["1990-07-31",1.0417,1.1042,1.0,1.1042,6600.0],["1990-08-01",1.1042,1.1042,1.1042,1.1042,600.0],["1990-08-02",1.0833,1.0833,1.0417,1.0833,54600.0],["1990-08-03",1.0625,1.0625,1.0625,1.0625,1800.0],["1990-08-06",1.0625,1.0625,1.0,1.0,10800.0],["1990-08-07",1.0,1.0,1.0,1.0,3000.0],["1990-08-08",1.0,1.0,1.0,1.0,0.0],["1990-08-09",1.0,1.0,1.0,1.0,1800.0],["1990-08-10",1.0,1.0,1.0,1.0,0.0],["1990-08-13",1.0,1.0625,1.0,1.0208,7200.0],["1990-08-14",1.1042,1.125,1.0208,1.125,16200.0],["1990-08-15",1.0417,1.0417,1.0417,1.0417,600.0],["1990-08-16",1.0417,1.0833,1.0208,1.0417,66000.0],["1990-08-17",1.0,1.0,0.9792,0.9792,9000.0],["1990-08-20",0.9792,0.9792,0.9792,0.9792,0.0],["1990-08-21",0.9792,0.9792,0.9792,0.9792,0.0],["1990-08-22",1.0,1.0,1.0,1.0,16200.0],["1990-08-23",1.0,1.0,0.9583,0.9583,13200.0],["1990-08-24",0.9583,1.0,0.9583,0.9583,12000.0],["1990-08-27",0.9583,0.9583,0.9583,0.9583,3600.0],["1990-08-28",0.9583,0.9583,0.9583,0.9583,1200.0],["1990-08-29",1.0417,1.0417,0.9583,0.9583,4800.0],["1990-08-30",0.9792,0.9792,0.9583,0.9583,27600.0],["1990-08-31",0.9583,0.9583,0.9583,0.9583,2400.0],["1990-09-04",1.0,1.0,0.9583,0.9583,26400.0],["1990-09-05",0.9583,0.9792,0.9583,0.9792,45600.0],["1990-09-06",0.9583,0.9583,0.9583,0.9583,19200.0],["1990-09-07",0.9583,0.9583,0.9583,0.9583,36000.0],["1990-09-10",1.0417,1.0417,0.9583,1.0417,87000.0],["1990-09-11",1.0833,1.0833,1.0833,1.0833,1200.0],["1990-09-12",1.0,1.0,1.0,1.0,1800.0],["1990-09-13",1.0,1.0,1.0,1.0,32400.0],["1990-09-14",1.0,1.0,1.0,1.0,1200.0],["1990-09-17",1.0,1.0,1.0,1.0,15600.0],["1990-09-18",1.0,1.0,1.0,1.0,22200.0],["1990-09-19",1.0,1.0,1.0,1.0,2400.0],["1990-09-20",1.0,1.0,0.9792,0.9792,10200.0],["1990-09-21",0.9167,1.0208,0.9167,1.0,16200.0],["1990-09-24",0.9583,1.0,0.9375,0.9583,23400.0],["1990-09-25",0.9792,0.9792,0.9167,0.9583,4800.0],["1990-09-26",0.9167,0.9583,0.9167,0.9375,39600.0],["1990-09-27",0.9375,0.9375,0.9375,0.9375,0.0],["1990-09-28",0.9375,0.9375,0.9375,0.9375,0.0],["1990-10-01",0.9167,0.9167,0.9167,0.9167,30000.0],["1990-10-02",0.9167,0.9167,0.9167,0.9167,16200.0],["1990-10-03",0.9167,0.9167,0.9167,0.9167,45000.0],["1990-10-04",0.9167,0.9167,0.9167,0.9167,0.0],["1990-10-05",0.9167,0.9167,0.9167,0.9167,0.0],["1990-10-08",0.875,0.9583,0.875,0.875,34200.0],["1990-10-09",0.9167,0.9167,0.9167,0.9167,2400.0],["1990-10-10",0.8333,0.9167,0.8333,0.9167,3000.0],["1990-10-11",0.8333,0.8333,0.8333,0.8333,3000.0],["1990-10-12",0.8333,0.9167,0.8333,0.875,12600.0],["1990-10-15",0.875,0.875,0.8333,0.8333,30000.0],["1990-10-16",0.8333,0.8333,0.8333,0.8333,0.0],["1990-10-17",0.8333,0.875,0.75,0.8333,51600.0],["1990-10-18",0.8333,0.875,0.8125,0.875,19800.0],["1990-10-19",0.9167,0.9167,0.8333,0.9167,96600.0],["1990-10-22",0.9167,0.9167,0.8333,0.9167,6600.0],["1990-10-23",0.7917,0.875,0.7917,0.8333,26400.0],["1990-10-24",0.875,0.875,0.7917,0.7917,7200.0],["1990-10-25",0.875,0.875,0.7917,0.8333,7200.0],["1990-10-26",0.8333,0.8542,0.7917,0.7917,88800.0],["1990-10-29",0.8125,0.875,0.8125,0.875,13200.0],["1990-10-30",0.8542,0.8542,0.7917,0.8542,18600.0],["1990-10-31",0.7917,0.8333,0.7917,0.8333,12000.0],["1990-11-01",0.8333,0.8542,0.8333,0.8542,9000.0],["1990-11-02",0.8542,0.8542,0.7917,0.7917,18000.0],["1990-11-05",0.8333,0.8333,0.7917,0.7917,3600.0],["1990-11-06",0.8542,0.8542,0.8542,0.8542,1200.0],["1990-11-07",0.7917,0.8333,0.75,0.7917,81600.0],["1990-11-08",0.8542,0.8542,0.8125,0.8125,7800.0],["1990-11-09",0.8542,0.8542,0.8542,0.8542,9600.0],["1990-11-12",0.875,0.875,0.7917,0.8542,69600.0],["1990-11-13",0.8125,0.8125,0.8125,0.8125,3000.0],["1990-11-14",0.8542,0.8542,0.8125,0.8125,9000.0],["1990-11-15",0.8333,0.8333,0.75,0.8333,10200.0],["1990-11-16",0.8333,0.8333,0.8333,0.8333,0.0],["1990-11-19",0.75,0.75,0.75,0.75,3000.0],["1990-11-20",0.8333,0.8333,0.75,0.8333,10200.0],["1990-11-21",0.8333,0.8333,0.8333,0.8333,0.0],["1990-11-23",0.8333,0.8333,0.75,0.7917,19200.0],["1990-11-26",0.75,0.8333,0.75,0.8333,126600.0],["1990-11-27",0.8125,0.875,0.7917,0.8125,29400.0],["1990-11-28",0.8125,0.8542,0.8125,0.8125,13200.0],["1990-11-29",0.8333,0.9167,0.8333,0.9167,67800.0],["1990-11-30",0.8333,0.9375,0.8125,0.8333,43800.0],["1990-12-03",0.8125,0.8125,0.8125,0.8125,1800.0],["1990-12-04",0.8125,0.875,0.8125,0.875,23400.0],["1990-12-05",0.8125,0.8542,0.8125,0.8125,33000.0],["1990-12-06",0.875,0.875,0.875,0.875,6600.0],["1990-12-07",0.8125,0.8125,0.8125,0.8125,1200.0],["1990-12-10",0.875,0.875,0.8125,0.8125,9000.0],["1990-12-11",0.875,0.875,0.8125,0.875,27000.0],["1990-12-12",0.8125,0.8333,0.8125,0.8125,12600.0],["1990-12-13",0.8125,0.8333,0.8125,0.8125,62400.0],["1990-12-14",0.7917,0.7917,0.7917,0.7917,1200.0],["1990-12-17",0.7917,0.8333,0.7292,0.75,28800.0],["1990-12-18",0.75,0.7917,0.75,0.75,123000.0],["1990-12-19",0.75,0.8333,0.75,0.8333,45000.0],["1990-12-20",0.75,0.8125,0.7292,0.75,160800.0],["1990-12-21",0.7917,0.7917,0.7292,0.7292,27600.0],["1990-12-24",0.75,0.7917,0.75,0.7917,35400.0],["1990-12-26",0.75,0.75,0.75,0.75,4800.0],["1990-12-27",0.7917,0.7917,0.75,0.75,45600.0],["1990-12-28",0.8333,0.8333,0.75,0.75,49800.0],["1990-12-31",0.7708,0.8125,0.75,0.75,29400.0],["1991-01-02",0.75,0.75,0.75,0.75,0.0],["1991-01-03",0.8125,0.8125,0.8125,0.8125,18000.0],["1991-01-04",0.75,0.75,0.75,0.75,19200.0],["1991-01-07",0.75,0.75,0.75,0.75,7200.0],["1991-01-08",0.7292,0.7292,0.7292,0.7292,22800.0],["1991-01-09",0.7292,0.7292,0.7292,0.7292,32400.0],["1991-01-10",0.7292,0.7708,0.7292,0.7708,13200.0],["1991-01-11",0.7917,0.7917,0.7917,0.7917,4800.0],["1991-01-14",0.7292,0.7917,0.7292,0.75,16800.0],["1991-01-15",0.75,0.75,0.75,0.75,1200.0],["1991-01-16",0.75,0.75,0.75,0.75,1800.0],["1991-01-17",0.7708,0.7708,0.7708,0.7708,5400.0],["1991-01-18",0.7292,0.75,0.7292,0.75,12000.0],["1991-01-21",0.7917,0.7917,0.7917,0.7917,2400.0],["1991-01-22",0.7917,0.7917,0.7292,0.7292,37800.0],["1991-01-23",0.7917,0.7917,0.7292,0.7708,39600.0],["1991-01-24",0.7917,0.7917,0.7917,0.7917,10200.0],["1991-01-25",0.7292,0.7917,0.6875,0.7917,4800.0],["1991-01-28",0.7292,0.7917,0.7292,0.7917,21000.0],["1991-01-29",0.8333,0.8333,0.7708,0.7708,12000.0],["1991-01-30",0.8542,0.8542,0.7917,0.8542,10800.0],["1991-01-31",0.7917,0.7917,0.7917,0.7917,2400.0],["1991-02-01",0.9167,0.9167,0.7917,0.9167,4800.0],["1991-02-04",0.7917,0.875,0.7917,0.7917,3600.0],["1991-02-05",0.9167,0.9167,0.8333,0.8333,28200.0],["1991-02-06",0.8333,0.9167,0.8333,0.8542,45000.0],["1991-02-07",0.9375,0.9375,0.8542,0.8958,74400.0],["1991-02-08",0.9375,0.9583,0.9167,0.9583,104400.0],["1991-02-11",0.9375,0.9375,0.9375,0.9375,3000.0],["1991-02-12",0.9583,1.0,0.9583,0.9583,57000.0],["1991-02-13",0.9583,1.0417,0.9583,1.0208,16200.0],["1991-02-14",1.0208,1.0208,1.0208,1.0208,0.0],["1991-02-15",1.0208,1.0208,0.9167,0.9167,4800.0],["1991-02-19",0.9167,0.9167,0.9167,0.9167,3000.0],["1991-02-20",0.9583,1.0,0.9583,1.0,6000.0],["1991-02-21",0.9167,1.0833,0.9167,1.0833,40800.0],["1991-02-22",1.0833,1.0833,1.0,1.0417,175200.0],["1991-02-25",1.0833,1.0833,1.0,1.0,18000.0],["1991-02-26",1.0,1.0833,1.0,1.0833,23400.0],["1991-02-27",1.0,1.0833,1.0,1.0833,1800.0],["1991-02-28",1.0833,1.0833,0.9583,0.9583,51600.0],["1991-03-01",0.9583,1.0833,0.9583,1.0833,14400.0],["1991-03-04",1.0833,1.0833,1.0833,1.0833,600.0],["1991-03-05",1.0,1.0,1.0,1.0,1200.0],["1991-03-06",0.9583,1.125,0.9583,1.125,9600.0],["1991-03-07",1.125,1.125,1.0,1.0625,127800.0],["1991-03-08",1.0833,1.125,1.0417,1.0417,36000.0],["1991-03-11",1.0417,1.125,1.0417,1.125,43200.0],["1991-03-12",1.0,1.0,1.0,1.0,7200.0],["1991-03-13",1.125,1.125,1.125,1.125,1200.0],["1991-03-14",1.0833,1.0833,1.0,1.0,9000.0],["1991-03-15",1.125,1.125,1.0,1.0,6600.0],["1991-03-18",1.0833,1.125,1.0,1.0,25200.0],["1991-03-19",1.0,1.0,1.0,1.0,3000.0],["1991-03-20",1.125,1.125,1.0,1.0833,4200.0],["1991-03-21",1.0,1.0,1.0,1.0,5400.0],["1991-03-22",1.0,1.0417,1.0,1.0,18000.0],["1991-03-25",1.0,1.0833,1.0,1.0833,6600.0],["1991-03-26",1.0833,1.0833,1.0,1.0417,15600.0],["1991-03-27",1.0833,1.0833,1.0,1.0,19200.0],["1991-03-28",1.0833,1.0833,1.0,1.0833,16800.0],["1991-04-01",1.0833,1.0833,1.0208,1.0208,6000.0],["1991-04-02",1.0833,1.0833,1.0833,1.0833,2400.0],["1991-04-03",1.0,1.0833,1.0,1.0833,15600.0],["1991-04-04",1.0,1.0833,1.0,1.0,6000.0],["1991-04-05",1.0,1.125,1.0,1.0833,108600.0],["1991-04-08",1.0833,1.1667,1.0833,1.1042,12600.0],["1991-04-09",1.1042,1.1667,1.1042,1.1042,103800.0],["1991-04-10",1.125,1.125,1.1042,1.1042,66000.0],["1991-04-11",1.2083,1.2083,1.2083,1.2083,2400.0],["1991-04-12",1.1042,1.1667,1.1042,1.1042,30600.0],["1991-04-15",1.1042,1.2083,1.1042,1.2083,7200.0],["1991-04-16",1.2083,1.2083,1.1667,1.1667,22800.0],["1991-04-17",1.1042,1.2083,1.1042,1.2083,14400.0],["1991-04-18",1.2083,1.2083,1.1042,1.2083,131400.0],["1991-04-19",1.2083,1.2917,1.1667,1.1667,153000.0],["1991-04-22",1.2917,1.2917,1.1667,1.1667,19200.0],["1991-04-23",1.1667,1.2917,1.1667,1.2917,8400.0],["1991-04-24",1.25,1.3333,1.1667,1.3333,87600.0],["1991-04-25",1.25,1.375,1.25,1.375,150000.0],["1991-04-26",1.25,1.375,1.25,1.25,28800.0],["1991-04-29",1.375,1.375,1.375,1.375,6600.0],["1991-04-30",1.25,1.375,1.25,1.375,13800.0],["1991-05-01",1.2917,1.3333,1.2917,1.3333,49200.0],["1991-05-02",1.3333,1.375,1.3333,1.375,4200.0],["1991-05-03",1.2917,1.375,1.2917,1.375,40800.0],["1991-05-06",1.2917,1.3333,1.2083,1.2083,108600.0],["1991-05-07",1.2917,1.2917,1.2917,1.2917,10800.0],["1991-05-08",1.2083,1.2083,1.2083,1.2083,4200.0],["1991-05-09",1.2083,1.2917,1.2083,1.25,38400.0],["1991-05-10",1.2083,1.2083,1.2083,1.2083,26400.0],["1991-05-13",1.2917,1.2917,1.2917,1.2917,3000.0],["1991-05-14",1.2083,1.2083,1.2083,1.2083,1800.0],["1991-05-15",1.2917,1.2917,1.2083,1.2083,69000.0],["1991-05-16",1.2083,1.2083,1.2083,1.2083,600.0],["1991-05-17",1.2917,1.2917,1.2917,1.2917,1200.0],["1991-05-20",1.2083,1.25,1.2083,1.2083,78600.0],["1991-05-21",1.2083,1.2083,1.2083,1.2083,0.0],["1991-05-22",1.25,1.25,1.1667,1.1667,12000.0],["1991-05-23",1.1667,1.25,1.1667,1.2083,9600.0],["1991-05-24",1.25,1.25,1.1667,1.1667,4800.0],["1991-05-28",1.25,1.25,1.1667,1.2083,7200.0],["1991-05-29",1.25,1.2917,1.2083,1.25,75600.0],["1991-05-30",1.2917,1.2917,1.25,1.25,1800.0],["1991-05-31",1.2292,1.25,1.2083,1.2083,18000.0],["1991-06-03",1.25,1.25,1.2083,1.2083,9000.0],["1991-06-04",1.2083,1.2083,1.2083,1.2083,0.0],["1991-06-05",1.2083,1.25,1.2083,1.25,10200.0],["1991-06-06",1.25,1.25,1.25,1.25,7800.0],["1991-06-07",1.2083,1.2292,1.2083,1.2292,13200.0],["1991-06-10",1.25,1.25,1.2083,1.2083,39600.0],["1991-06-11",1.25,1.25,1.25,1.25,1200.0],["1991-06-12",1.25,1.25,1.25,1.25,0.0],["1991-06-13",1.1667,1.25,1.1667,1.25,4800.0],["1991-06-14",1.1667,1.25,1.1667,1.2083,6000.0],["1991-06-17",1.25,1.25,1.2083,1.2083,6000.0],["1991-06-18",1.25,1.25,1.2083,1.2083,176400.0],["1991-06-19",1.2292,1.25,1.2083,1.2083,85200.0],["1991-06-20",1.2083,1.25,1.2083,1.2083,3000.0],["1991-06-21",1.2917,1.2917,1.2083,1.25,49200.0],["1991-06-24",1.2083,1.2708,1.2083,1.2083,4800.0],["1991-06-25",1.2917,1.2917,1.2917,1.2917,2400.0],["1991-06-26",1.2917,1.2917,1.2917,1.2917,0.0],["1991-06-27",1.2083,1.2917,1.2083,1.2917,16800.0],["1991-06-28",1.2083,1.2083,1.2083,1.2083,7800.0],["1991-07-01",1.3333,1.3333,1.25,1.2708,45000.0],["1991-07-02",1.375,1.375,1.25,1.25,7800.0],["1991-07-03",1.25,1.2708,1.25,1.25,13800.0],["1991-07-05",1.3542,1.3542,1.3542,1.3542,6000.0],["1991-07-08",1.375,1.375,1.2917,1.2917,45600.0],["1991-07-09",1.2917,1.375,1.2917,1.2917,38400.0],["1991-07-10",1.375,1.375,1.2917,1.375,28200.0],["1991-07-11",1.375,1.375,1.375,1.375,0.0],["1991-07-12",1.2917,1.375,1.2917,1.2917,63600.0],["1991-07-15",1.2917,1.2917,1.2917,1.2917,13200.0],["1991-07-16",1.2917,1.3542,1.25,1.25,44400.0],["1991-07-17",1.25,1.3333,1.2083,1.3333,14400.0],["1991-07-18",1.3333,1.6458,1.25,1.5417,451200.0],["1991-07-19",1.6667,1.7083,1.5417,1.5625,563400.0],["1991-07-22",1.5625,1.5833,1.4583,1.4583,118800.0],["1991-07-23",1.5833,1.5833,1.4583,1.5417,57600.0],["1991-07-24",1.5417,1.5417,1.4583,1.5,73200.0],["1991-07-25",1.5417,1.5833,1.4583,1.5833,6600.0],["1991-07-26",1.5417,1.5417,1.4583,1.4583,2400.0],["1991-07-29",1.4583,1.5625,1.4583,1.5,12600.0],["1991-07-30",1.5833,1.5833,1.5,1.5833,15600.0],["1991-07-31",1.5417,1.5417,1.4583,1.4583,21600.0],["1991-08-01",1.5,1.5417,1.4583,1.5,25200.0],["1991-08-02",1.5417,1.5417,1.5417,1.5417,2400.0],["1991-08-05",1.4583,1.5417,1.4583,1.5417,135000.0],["1991-08-06",1.5417,1.5417,1.5,1.5,9600.0],["1991-08-07",1.5,1.5,1.4167,1.5,71400.0],["1991-08-08",1.4167,1.5,1.375,1.5,36000.0],["1991-08-09",1.4583,1.5,1.375,1.4167,15000.0],["1991-08-12",1.375,1.375,1.375,1.375,3000.0],["1991-08-13",1.4167,1.5,1.3333,1.5,76800.0],["1991-08-14",1.3333,1.3333,1.3333,1.3333,19200.0],["1991-08-15",1.3333,1.4583,1.3333,1.3333,65400.0],["1991-08-16",1.3333,1.4167,1.3333,1.3333,3600.0],["1991-08-19",1.2917,1.3958,1.25,1.25,69000.0],["1991-08-20",1.375,1.375,1.2083,1.2917,33000.0],["1991-08-21",1.2917,1.4167,1.2083,1.3333,118200.0],["1991-08-22",1.375,1.375,1.3333,1.3333,6000.0],["1991-08-23",1.3333,1.3333,1.3125,1.3125,39000.0],["1991-08-26",1.2917,1.375,1.2917,1.375,27600.0],["1991-08-27",1.3333,1.375,1.2917,1.2917,21600.0],["1991-08-28",1.2917,1.375,1.2917,1.3542,24600.0],["1991-08-29",1.375,1.375,1.2917,1.2917,27000.0],["1991-08-30",1.375,1.375,1.375,1.375,8400.0],["1991-09-03",1.375,1.375,1.2917,1.375,31800.0],["1991-09-04",1.375,1.375,1.2917,1.2917,14400.0],["1991-09-05",1.375,1.375,1.2917,1.375,7200.0],["1991-09-06",1.2917,1.4167,1.2917,1.4167,339000.0],["1991-09-09",1.4167,1.4167,1.3333,1.4167,10800.0],["1991-09-10",1.4167,1.4167,1.3333,1.4167,210600.0],["1991-09-11",1.375,1.375,1.375,1.375,21000.0],["1991-09-12",1.3333,1.5,1.3333,1.4167,69600.0],["1991-09-13",1.4167,1.5,1.4167,1.5,3600.0],["1991-09-16",1.4167,1.5417,1.4167,1.5,48000.0],["1991-09-17",1.5417,1.5833,1.5,1.5833,259800.0],["1991-09-18",1.4583,1.5833,1.4583,1.5833,23400.0],["1991-09-19",1.5833,1.5833,1.5,1.5833,42600.0],["1991-09-20",1.5833,1.6667,1.5417,1.5833,265800.0],["1991-09-23",1.625,1.6667,1.5833,1.6667,113400.0],["1991-09-24",1.6667,1.6667,1.5833,1.6667,8400.0],["1991-09-25",1.6458,1.75,1.5833,1.7292,270600.0],["1991-09-26",1.7917,1.9167,1.6667,1.875,443400.0],["1991-09-27",1.9583,1.9583,1.8333,1.8958,136800.0],["1991-09-30",1.9167,1.9167,1.7917,1.7917,379800.0],["1991-10-01",1.875,1.875,1.7917,1.8333,24000.0],["1991-10-02",1.875,2.0,1.7917,2.0,381600.0],["1991-10-03",2.0833,2.125,1.9583,2.0833,284400.0],["1991-10-04",2.0,2.0833,1.9583,2.0,371400.0],["1991-10-07",2.0,2.125,2.0,2.0833,170400.0],["1991-10-08",2.0417,2.0833,2.0,2.0625,180600.0],["1991-10-09",2.0833,2.0833,2.0,2.0417,96600.0],["1991-10-10",2.0833,2.0833,2.0,2.0,40200.0],["1991-10-11",2.0,2.0833,2.0,2.0,48000.0],["1991-10-14",2.0,2.0833,2.0,2.0833,46800.0],["1991-10-15",2.0833,2.0833,2.0,2.0833,107400.0],["1991-10-16",2.0625,2.25,2.0,2.25,689400.0],["1991-10-17",2.25,2.3333,2.1667,2.2917,363000.0],["1991-10-18",2.375,2.3958,2.25,2.25,130800.0],["1991-10-21",2.375,2.375,2.25,2.25,28200.0],["1991-10-22",2.3333,2.3333,2.0,2.0,250800.0],["1991-10-23",2.125,2.2083,2.0417,2.125,484800.0],["1991-10-24",2.2083,2.2083,2.125,2.2083,22800.0],["1991-10-25",2.125,2.2083,2.0833,2.2083,318600.0],["1991-10-28",2.0833,2.2083,2.0833,2.1667,32400.0],["1991-10-29",2.0833,2.2083,2.0833,2.1667,62400.0],["1991-10-30",2.2083,2.375,2.0833,2.2708,397800.0],["1991-10-31",2.1667,2.2917,2.1667,2.2917,46200.0],["1991-11-01",2.2083,2.2917,2.1667,2.1667,40800.0],["1991-11-04",2.1667,2.2083,2.1667,2.1667,40200.0],["1991-11-05",2.1667,2.5,2.1667,2.4583,594600.0],["1991-11-06",2.375,2.4583,2.3333,2.4583,187800.0],["1991-11-07",2.3542,2.4583,2.3333,2.4167,210600.0],["1991-11-08",2.3958,2.5,2.3958,2.4167,257400.0],["1991-11-11",2.4583,2.4583,2.375,2.3958,87000.0],["1991-11-12",2.4792,2.5833,2.375,2.5833,453600.0],["1991-11-13",2.5833,2.6667,2.5,2.6667,614400.0],["1991-11-14",2.5833,2.7083,2.5833,2.6667,387600.0],["1991-11-15",2.625,2.6667,2.5833,2.5833,661200.0],["1991-11-18",2.5833,2.7083,2.2917,2.6667,873000.0],["1991-11-19",2.6667,2.6667,2.375,2.5,488400.0],["1991-11-20",2.5,2.625,2.4167,2.4792,378000.0],["1991-11-21",2.4583,2.5417,2.4167,2.4583,310200.0],["1991-11-22",2.5,2.5833,2.4167,2.5,475800.0],["1991-11-25",2.5,2.5833,2.5,2.5208,389400.0],["1991-11-26",2.5833,2.5833,2.375,2.5,306000.0],["1991-11-27",2.5,2.5,2.375,2.375,31200.0],["1991-11-29",2.5,2.5,2.375,2.4167,33600.0],["1991-12-02",2.4167,2.5,2.375,2.4792,117000.0],["1991-12-03",2.5,2.5833,2.375,2.5417,497400.0],["1991-12-04",2.5833,2.625,2.4583,2.5833,151800.0],["1991-12-05",2.5833,2.5833,2.5,2.5,253200.0],["1991-12-06",2.5,2.5833,2.5,2.5417,75000.0],["1991-12-09",2.5,2.5833,2.5,2.5208,184200.0],["1991-12-10",2.5417,2.5833,2.4583,2.5833,287400.0],["1991-12-11",2.5833,2.5833,2.5,2.5833,59400.0],["1991-12-12",2.5833,2.625,2.5417,2.625,445800.0],["1991-12-13",2.625,2.6458,2.5417,2.5833,520800.0],["1991-12-16",2.625,2.7917,2.5417,2.7917,1353000.0],["1991-12-17",2.7917,2.9167,2.7083,2.7917,820200.0],["1991-12-18",2.875,2.9167,2.7917,2.875,204600.0],["1991-12-19",2.875,2.875,2.7917,2.875,215400.0],["1991-12-20",2.7917,2.875,2.7917,2.7917,127200.0],["1991-12-23",2.8542,2.875,2.8333,2.875,147000.0],["1991-12-24",2.875,2.875,2.7917,2.8542,124200.0],["1991-12-26",2.875,2.9167,2.7917,2.9167,247200.0],["1991-12-27",2.9167,3.2917,2.8333,3.1667,670200.0],["1991-12-30",3.2917,3.3333,3.125,3.2292,476400.0],["1991-12-31",3.1667,3.3333,3.0833,3.1667,243000.0],["1992-01-02",3.25,3.25,3.0417,3.0833,173400.0],["1992-01-03",3.2083,3.25,3.0833,3.0833,149400.0],["1992-01-06",3.25,3.4583,3.125,3.375,890400.0],["1992-01-07",3.4167,3.4167,3.2917,3.2917,496800.0],["1992-01-08",3.375,3.4167,3.25,3.375,280800.0],["1992-01-09",3.3333,3.4167,3.3333,3.3542,445800.0],["1992-01-10",3.4167,3.4167,3.3333,3.4167,285000.0],["1992-01-13",3.4167,3.5833,3.3542,3.4583,535200.0],["1992-01-14",3.5,4.0417,3.4167,3.75,863400.0],["1992-01-15",3.8333,3.8333,3.5833,3.75,646200.0],["1992-01-16",3.75,3.75,3.5833,3.75,289200.0],["1992-01-17",3.75,3.75,3.5833,3.7083,104400.0],["1992-01-20",3.5833,3.625,3.5,3.625,135000.0],["1992-01-21",3.5,3.625,3.0417,3.2917,567600.0],["1992-01-22",3.2917,3.5,3.25,3.4375,361800.0],["1992-01-23",3.5417,3.5417,3.2917,3.4167,377400.0],["1992-01-24",3.3333,3.4583,3.2917,3.4583,99600.0],["1992-01-27",3.4583,3.4583,3.2917,3.4167,99600.0],["1992-01-28",3.4167,3.4167,3.2917,3.2917,95400.0],["1992-01-29",3.4167,3.4167,3.1667,3.2083,69000.0],["1992-01-30",3.1667,3.3333,3.1667,3.2917,90600.0],["1992-01-31",3.2917,3.4167,3.1667,3.4167,64800.0],["1992-02-03",3.4167,3.4167,3.25,3.25,58200.0],["1992-02-04",3.25,3.4167,3.25,3.25,82800.0],["1992-02-05",3.25,3.5417,3.25,3.4583,222000.0],["1992-02-06",3.4167,3.8333,3.4167,3.75,331200.0],["1992-02-07",3.7917,3.9167,3.7917,3.8333,414000.0],["1992-02-10",3.9167,4.0417,3.7917,3.9583,250200.0],["1992-02-11",4.0417,4.1667,3.875,4.0,325200.0],["1992-02-12",4.125,4.1667,3.9167,4.0,168600.0],["1992-02-13",4.0833,4.0833,3.9583,4.0833,76800.0],["1992-02-14",4.0833,4.0833,3.9583,3.9583,73200.0],["1992-02-18",4.0833,4.0833,3.8333,3.9167,253800.0],["1992-02-19",3.7917,3.9167,3.7917,3.875,230400.0],["1992-02-20",3.7917,4.1667,3.7917,4.1458,291600.0],["1992-02-21",4.1667,4.1667,4.0,4.1042,243600.0],["1992-02-24",4.125,4.3333,4.0,4.25,509400.0],["1992-02-25",4.25,4.3333,4.125,4.2083,340200.0],["1992-02-26",4.125,4.2083,4.125,4.2083,39600.0],["1992-02-27",4.1667,4.1667,4.0833,4.1667,135600.0],["1992-02-28",4.0833,4.1667,4.0833,4.125,83400.0],["1992-03-02",4.1667,4.1667,4.0833,4.125,88800.0],["1992-03-03",4.125,4.125,4.0417,4.0417,152400.0],["1992-03-04",4.125,4.125,4.0417,4.125,42600.0],["1992-03-05",4.125,4.125,3.7083,3.7917,178200.0],["1992-03-06",3.7083,3.75,3.2917,3.4583,360600.0],["1992-03-09",3.2917,3.5,3.2917,3.3333,186000.0],["1992-03-10",3.375,3.875,3.2917,3.875,299400.0],["1992-03-11",3.875,4.0,3.8333,3.9583,298800.0],["1992-03-12",3.8333,3.9583,3.75,3.75,235800.0],["1992-03-13",3.75,3.9167,3.7083,3.7917,35400.0],["1992-03-16",3.8333,3.8333,3.6667,3.7917,90600.0],["1992-03-17",3.7917,3.8333,3.6667,3.7083,75600.0],["1992-03-18",3.7083,3.7083,3.5417,3.625,142200.0],["1992-03-19",3.625,3.7083,3.5,3.7083,367200.0],["1992-03-20",3.5417,3.7083,3.5417,3.5417,21000.0],["1992-03-23",3.75,4.0625,3.6875,3.875,113600.0],["1992-03-24",4.0625,4.0625,3.875,3.9375,222000.0],["1992-03-25",3.9375,4.0625,3.9375,4.0625,130000.0],["1992-03-26",4.0625,4.25,4.0,4.125,270800.0],["1992-03-27",4.125,4.25,4.125,4.2188,43200.0],["1992-03-30",4.25,4.5625,4.125,4.4375,302800.0],["1992-03-31",4.5,4.5,4.1875,4.4062,72800.0],["1992-04-01",4.25,4.4375,4.125,4.4375,130400.0],["1992-04-02",4.1875,4.375,4.0625,4.1875,182800.0],["1992-04-03",4.0625,4.1875,3.9375,4.1875,74400.0],["1992-04-06",4.1875,4.1875,4.0,4.1875,33600.0],["1992-04-07",4.0,4.1875,3.8125,3.8125,88400.0],["1992-04-08",3.875,3.9375,3.5625,3.75,156000.0],["1992-04-09",3.6875,4.0,3.6875,4.0,64400.0],["1992-04-10",4.0,4.1875,3.9375,3.9375,136800.0],["1992-04-13",4.0,4.3125,4.0,4.125,66800.0],["1992-04-14",4.3125,4.5625,4.125,4.375,322400.0],["1992-04-15",4.3125,4.5,4.3125,4.5,186000.0],["1992-04-16",4.5,4.625,4.375,4.5,330400.0],["1992-04-20",4.5625,4.5625,4.4375,4.4375,96400.0],["1992-04-21",4.4375,4.5625,4.4375,4.5,65200.0],["1992-04-22",4.5625,4.5625,4.3125,4.5,78400.0],["1992-04-23",4.5625,4.5625,4.1875,4.375,78800.0],["1992-04-24",4.375,4.375,4.1875,4.1875,67200.0],["1992-04-27",4.3125,4.3125,4.1875,4.3125,80000.0],["1992-04-28",4.3125,4.3125,4.0625,4.1875,52000.0],["1992-04-29",4.3125,4.3125,4.0625,4.125,31200.0],["1992-04-30",4.0625,4.25,4.0625,4.1875,17600.0],["1992-05-01",4.25,4.3125,4.0625,4.25,94400.0],["1992-05-04",4.4375,4.4375,4.25,4.4375,83600.0],["1992-05-05",4.25,4.4375,4.25,4.4375,54000.0],["1992-05-06",4.25,4.4375,4.25,4.375,28400.0],["1992-05-07",4.4375,4.4375,4.25,4.3125,152400.0],["1992-05-08",4.25,4.4375,4.25,4.3125,18400.0],["1992-05-11",4.375,4.375,4.1875,4.375,48400.0],["1992-05-12",4.1875,4.5625,4.1875,4.375,92000.0],["1992-05-13",4.5625,4.5625,4.375,4.5,84800.0],["1992-05-14",4.5625,4.5625,4.375,4.4375,110800.0],["1992-05-15",4.4375,4.4375,4.3125,4.375,59200.0],["1992-05-18",4.375,4.5625,4.375,4.375,112800.0],["1992-05-19",4.5,4.5,4.4062,4.5,21600.0],["1992-05-20",4.5,4.5625,4.375,4.5312,111200.0],["1992-05-21",4.5625,4.5625,4.4375,4.5625,67200.0],["1992-05-22",4.5625,4.5625,4.375,4.5,40400.0],["1992-05-26",4.5625,4.5625,4.375,4.5,33200.0],["1992-05-27",4.375,4.5625,4.375,4.375,34400.0],["1992-05-28",4.5,4.5,4.375,4.375,15600.0],["1992-05-29",4.4375,4.5625,4.4375,4.5625,185600.0],["1992-06-01",4.5625,4.5625,4.375,4.5625,23600.0],["1992-06-02",4.5625,4.5625,4.375,4.5,291600.0],["1992-06-03",4.5625,4.5938,4.375,4.5,111200.0],["1992-06-04",4.4375,4.625,4.4375,4.625,578400.0],["1992-06-05",4.75,5.0,4.5625,4.9688,405600.0],["1992-06-08",5.0625,5.375,5.0,5.1875,384800.0],["1992-06-09",5.3125,5.3125,5.0,5.125,188400.0],["1992-06-10",5.125,5.125,5.0,5.0625,148800.0],["1992-06-11",5.125,5.125,4.8438,4.9375,105600.0],["1992-06-12",5.0625,5.0625,4.875,5.0625,66400.0],["1992-06-15",5.0625,5.0625,4.875,4.875,48800.0],["1992-06-16",4.8125,4.9375,4.625,4.625,103600.0],["1992-06-17",4.625,4.75,4.375,4.5,122000.0],["1992-06-18",4.3125,4.5,4.2188,4.4375,280000.0],["1992-06-19",4.375,4.5,4.375,4.375,53200.0],["1992-06-22",4.375,4.5,4.375,4.4375,95200.0],["1992-06-23",4.375,4.5625,4.375,4.5,50000.0],["1992-06-24",4.375,4.5625,4.375,4.375,17600.0],["1992-06-25",4.5625,4.875,4.375,4.625,112000.0],["1992-06-26",4.875,4.875,4.6875,4.8125,13600.0],["1992-06-29",4.6875,4.9375,4.6875,4.9375,66000.0],["1992-06-30",5.0,5.0,4.8125,4.875,38800.0],["1992-07-01",4.875,5.0,4.75,4.875,144400.0],["1992-07-02",4.875,4.875,4.6875,4.75,43200.0],["1992-07-06",4.6875,4.875,4.6875,4.75,32800.0],["1992-07-07",4.8125,4.875,4.625,4.625,164800.0],["1992-07-08",4.5625,4.625,4.4375,4.5,82400.0],["1992-07-09",4.625,4.625,4.4375,4.4375,56400.0],["1992-07-10",4.4375,4.625,4.375,4.375,248000.0],["1992-07-13",4.625,4.625,4.375,4.4062,137600.0],["1992-07-14",4.5,4.5625,4.375,4.5,200400.0],["1992-07-15",4.5625,4.5625,4.3125,4.375,96400.0],["1992-07-16",4.4375,4.5,4.3125,4.4375,48800.0],["1992-07-17",4.4375,4.5625,4.3125,4.4375,114400.0],["1992-07-20",4.5625,4.6875,4.4375,4.625,87600.0],["1992-07-21",4.6875,4.6875,4.5,4.5625,65200.0],["1992-07-22",4.6875,4.6875,4.5625,4.6875,29600.0],["1992-07-23",4.6875,4.6875,4.5,4.5,28000.0],["1992-07-24",4.625,4.625,4.5,4.5625,11200.0],["1992-07-27",4.625,4.625,4.5,4.5,50800.0],["1992-07-28",4.625,4.9375,4.5,4.875,128400.0],["1992-07-29",4.875,4.875,4.75,4.75,87200.0],["1992-07-30",4.75,5.0,4.75,4.9688,52400.0],["1992-07-31",5.0625,5.0625,4.8125,4.9375,176400.0],["1992-08-03",5.0625,5.0625,4.875,5.0625,60400.0],["1992-08-04",5.0625,5.0625,4.875,5.0,84000.0],["1992-08-05",5.0,5.0,4.75,5.0,35600.0],["1992-08-06",4.75,4.9375,4.75,4.7812,50400.0],["1992-08-07",4.9375,4.9375,4.6875,4.6875,53200.0],["1992-08-10",4.6875,4.75,4.5625,4.75,201200.0],["1992-08-11",4.75,4.9375,4.625,4.9375,99200.0],["1992-08-12",4.9375,5.0,4.8125,5.0,83200.0],["1992-08-13",5.0,5.0625,4.8125,5.0625,55600.0],["1992-08-14",5.0625,5.0625,4.875,4.9375,106400.0],["1992-08-17",5.0625,5.0625,4.9375,4.9688,152800.0],["1992-08-18",5.0625,5.0625,4.6875,4.875,125200.0],["1992-08-19",4.875,4.9375,4.75,4.875,20400.0],["1992-08-20",4.875,4.875,4.6875,4.8125,36800.0],["1992-08-21",4.875,4.875,4.75,4.875,37600.0],["1992-08-24",4.875,4.875,4.6875,4.8125,59200.0],["1992-08-25",4.6875,4.8125,4.5,4.6875,96400.0],["1992-08-26",4.5312,4.6875,4.5,4.6875,33200.0],["1992-08-27",4.8125,4.8125,4.625,4.6875,62400.0],["1992-08-28",4.75,4.75,4.625,4.75,30400.0],["1992-08-31",4.75,4.8125,4.625,4.8125,28400.0],["1992-09-01",4.8125,4.8125,4.625,4.625,8800.0],["1992-09-02",4.8125,4.8125,4.625,4.625,18800.0],["1992-09-03",4.9375,4.9375,4.75,4.875,91600.0],["1992-09-04",4.875,4.875,4.6875,4.875,20800.0],["1992-09-08",4.875,4.875,4.6875,4.7812,35200.0],["1992-09-09",4.6875,4.8125,4.6875,4.8125,57200.0],["1992-09-10",4.8125,4.8125,4.6875,4.6875,41600.0],["1992-09-11",4.8125,4.9375,4.6875,4.9375,71200.0],["1992-09-14",5.0,5.0625,4.875,4.9375,273200.0],["1992-09-15",5.0625,5.0625,4.9375,5.0312,117600.0],["1992-09-16",5.0625,5.125,4.9375,5.0625,198800.0],["1992-09-17",5.125,5.3125,5.0,5.25,316400.0],["1992-09-18",5.25,5.25,5.0,5.125,204400.0],["1992-09-21",5.125,5.3125,5.0625,5.3125,158000.0],["1992-09-22",5.1875,5.5625,5.1875,5.5625,370400.0],["1992-09-23",5.4375,5.5625,5.25,5.4062,160400.0],["1992-09-24",5.4375,5.5,5.25,5.5,41600.0],["1992-09-25",5.375,5.5,5.125,5.1875,95600.0],["1992-09-28",5.3125,5.3125,5.125,5.25,59600.0],["1992-09-29",5.125,5.3125,5.0,5.1875,52400.0],["1992-09-30",5.25,5.25,5.0,5.25,92000.0],["1992-10-01",5.125,5.375,5.125,5.1875,70800.0],["1992-10-02",5.1875,5.375,4.9375,5.0,128400.0],["1992-10-05",4.875,4.9375,4.5,4.625,175200.0],["1992-10-06",4.5625,4.75,4.5,4.5,56400.0],["1992-10-07",4.6875,4.75,4.5,4.625,34800.0],["1992-10-08",4.75,4.75,4.5,4.75,15200.0],["1992-10-09",4.5,4.75,4.5,4.5625,40800.0],["1992-10-12",4.6875,4.875,4.625,4.625,94400.0],["1992-10-13",4.625,4.875,4.625,4.8125,86000.0],["1992-10-14",4.875,4.9375,4.75,4.875,33200.0],["1992-10-15",4.9375,5.1875,4.75,5.1875,81200.0],["1992-10-16",5.0625,5.1875,5.0,5.0,142000.0],["1992-10-19",5.1875,5.1875,5.0,5.0,48800.0],["1992-10-20",5.125,5.125,4.9375,4.9375,53600.0],["1992-10-21",5.125,5.125,4.9375,4.9375,40000.0],["1992-10-22",5.125,5.125,4.9375,5.125,18800.0],["1992-10-23",5.125,5.125,4.625,4.7188,220000.0],["1992-10-26",4.8125,4.8125,4.625,4.8125,46800.0],["1992-10-27",4.6875,4.8125,4.6875,4.8125,62800.0],["1992-10-28",4.8125,4.8125,4.6875,4.6875,39200.0],["1992-10-29",4.75,4.75,4.0,4.375,504400.0],["1992-10-30",4.375,4.375,4.1875,4.375,190400.0],["1992-11-02",4.25,4.5,4.1875,4.5,191200.0],["1992-11-03",4.5,4.625,4.3125,4.3125,102400.0],["1992-11-04",4.3125,4.5,4.25,4.25,88800.0],["1992-11-05",4.25,4.4375,4.1875,4.1875,99600.0],["1992-11-06",4.1875,4.375,3.75,3.875,467200.0],["1992-11-09",3.8125,4.0,3.5,4.0,605200.0],["1992-11-10",3.9375,4.0625,3.5,3.625,472800.0],["1992-11-11",3.6875,3.9375,3.5625,3.875,270400.0],["1992-11-12",4.0,4.125,3.8125,4.0625,245200.0],["1992-11-13",4.0625,4.1875,3.9375,4.1562,152800.0],["1992-11-16",4.3125,4.4375,4.25,4.4375,488400.0],["1992-11-17",4.25,4.5625,4.25,4.5,121600.0],["1992-11-18",4.3125,4.5,4.125,4.1875,153600.0],["1992-11-19",4.3125,4.375,4.1875,4.25,77600.0],["1992-11-20",4.1875,4.3125,4.125,4.25,218800.0],["1992-11-23",4.125,4.25,3.8125,4.0625,356800.0],["1992-11-24",4.0625,4.1875,3.9375,4.0,157600.0],["1992-11-25",4.0,4.1875,4.0,4.0625,306800.0],["1992-11-27",4.0,4.1875,4.0,4.0,39200.0],["1992-11-30",4.1875,4.1875,3.9375,3.9375,214400.0],["1992-12-01",4.125,4.125,3.9375,4.0,273200.0],["1992-12-02",4.0625,4.0625,3.625,3.875,474000.0],["1992-12-03",3.875,3.9375,3.6875,3.6875,246400.0],["1992-12-04",3.6875,3.875,3.625,3.625,234400.0],["1992-12-07",3.625,3.75,3.5625,3.6875,559600.0],["1992-12-08",3.5625,3.6875,3.5,3.5,357200.0],["1992-12-09",3.5,3.6562,3.1875,3.625,828000.0],["1992-12-10",3.625,3.875,3.5,3.8125,524800.0],["1992-12-11",3.625,3.8125,3.5625,3.6875,260400.0],["1992-12-14",3.6875,3.8125,3.4375,3.4688,473600.0],["1992-12-15",3.4375,3.625,3.4375,3.5625,302000.0],["1992-12-16",3.4375,3.625,3.4375,3.5,789200.0],["1992-12-17",3.625,3.75,3.4375,3.75,126400.0],["1992-12-18",3.75,3.8125,3.5625,3.8125,115600.0],["1992-12-21",3.6875,3.8125,3.625,3.75,132000.0],["1992-12-22",3.625,3.8125,3.5,3.625,63200.0],["1992-12-23",3.5,3.75,3.4688,3.75,1110000.0],["1992-12-24",3.625,3.8125,3.625,3.6875,39600.0],["1992-12-28",3.6875,3.8125,3.6875,3.6875,83600.0],["1992-12-29",3.6875,3.8125,3.625,3.75,137200.0],["1992-12-30",3.6875,3.6875,3.5,3.625,169200.0],["1992-12-31",3.625,3.75,3.625,3.75,260400.0],["1993-01-04",3.625,3.75,3.625,3.6875,140800.0],["1993-01-05",3.8125,3.8125,3.625,3.75,56000.0],["1993-01-06",3.75,3.75,3.625,3.6875,64400.0],["1993-01-07",3.5,3.625,3.4375,3.5,850400.0],["1993-01-08",3.5,3.625,3.5,3.625,303200.0],["1993-01-11",3.4375,3.5,3.4375,3.4375,754400.0],["1993-01-12",3.5,3.5,3.4375,3.5,308400.0],["1993-01-13",3.4375,3.5,3.4375,3.5,200400.0],["1993-01-14",3.5,3.8125,3.4375,3.8125,395200.0],["1993-01-15",3.6875,4.0625,3.6875,4.0625,503200.0],["1993-01-18",4.0625,4.125,3.9375,4.125,138800.0],["1993-01-19",4.125,4.1875,3.9375,4.0625,259200.0],["1993-01-20",4.1875,4.25,4.0625,4.125,248400.0],["1993-01-21",4.25,4.3125,4.125,4.3125,186000.0],["1993-01-22",4.3125,4.3125,4.125,4.1562,117200.0],["1993-01-25",4.125,4.25,4.0625,4.0625,116400.0],["1993-01-26",4.0625,4.375,4.0625,4.375,374000.0],["1993-01-27",4.375,4.5625,4.25,4.4375,612000.0],["1993-01-28",4.4375,4.5,4.3125,4.5,254400.0],["1993-01-29",4.5,4.5,4.375,4.375,163600.0],["1993-02-01",4.375,4.5,4.375,4.375,67600.0],["1993-02-02",4.5,4.5,4.375,4.5,180800.0],["1993-02-03",4.4375,4.625,4.4375,4.625,342400.0],["1993-02-04",4.5,4.6875,4.5,4.5312,230400.0],["1993-02-05",4.5,4.625,4.25,4.4375,102400.0],["1993-02-08",4.3125,4.5,4.3125,4.375,56800.0],["1993-02-09",4.5,4.5625,4.375,4.5625,66800.0],["1993-02-10",4.5625,4.5625,4.375,4.5625,172400.0],["1993-02-11",4.5625,4.5625,4.4375,4.5625,48400.0],["1993-02-12",4.5625,4.5625,4.4375,4.5625,134000.0],["1993-02-16",4.4375,4.625,4.125,4.25,261200.0],["1993-02-17",4.25,4.25,4.125,4.1562,88000.0],["1993-02-18",4.125,4.3125,4.0,4.1875,85600.0],["1993-02-19",4.125,4.25,4.0,4.125,54800.0],["1993-02-22",4.0625,4.25,4.0625,4.125,42800.0],["1993-02-23",4.0625,4.25,4.0625,4.25,36000.0],["1993-02-24",4.25,4.25,4.0625,4.125,46800.0],["1993-02-25",4.0625,4.25,4.0625,4.125,18800.0],["1993-02-26",4.25,4.25,4.0625,4.1875,14000.0],["1993-03-01",4.25,4.3125,4.0625,4.3125,35600.0],["1993-03-02",4.125,4.3125,4.125,4.125,58800.0],["1993-03-03",4.125,4.3125,4.125,4.1875,66000.0],["1993-03-04",4.3125,4.3125,4.125,4.125,16000.0],["1993-03-05",4.125,4.3125,4.125,4.2812,15600.0],["1993-03-08",4.25,4.375,4.125,4.1875,130000.0],["1993-03-09",4.375,4.4375,4.1875,4.375,95200.0],["1993-03-10",4.3125,4.5,4.3125,4.375,118400.0],["1993-03-11",4.5,4.625,4.375,4.5,236800.0],["1993-03-12",4.625,4.625,4.4375,4.5625,63200.0],["1993-03-15",4.4375,4.625,4.4375,4.5,34000.0],["1993-03-16",4.4375,4.625,4.4375,4.5,180800.0],["1993-03-17",4.5,4.625,4.4375,4.5,26400.0],["1993-03-18",4.5,4.6875,4.5,4.5625,106000.0],["1993-03-19",4.5625,4.6875,3.625,3.75,1011200.0],["1993-03-22",3.9375,4.125,3.75,4.0,343200.0],["1993-03-23",3.9375,4.125,3.9375,4.125,44800.0],["1993-03-24",4.0,4.125,4.0,4.0312,8000.0],["1993-03-25",4.0,4.125,4.0,4.0,52800.0],["1993-03-26",4.125,4.125,4.0,4.125,32000.0],["1993-03-29",4.125,4.1875,4.0,4.125,34400.0],["1993-03-30",4.25,4.25,4.0625,4.125,186800.0],["1993-03-31",4.25,4.3125,4.125,4.3125,159200.0],["1993-04-01",4.3125,4.3125,4.125,4.1562,32000.0],["1993-04-02",4.25,4.3125,4.125,4.25,68400.0],["1993-04-05",4.125,4.3125,4.125,4.125,12800.0],["1993-04-06",4.3125,4.3125,4.125,4.3125,47200.0],["1993-04-07",4.1562,4.3125,4.125,4.1562,252000.0],["1993-04-08",4.125,4.3125,4.125,4.125,13200.0],["1993-04-12",4.125,4.25,4.125,4.125,20000.0],["1993-04-13",4.25,4.25,4.0,4.125,26400.0],["1993-04-14",4.125,4.125,3.75,3.9375,185600.0],["1993-04-15",3.75,3.875,3.75,3.8125,122400.0],["1993-04-16",3.8125,3.875,3.75,3.875,37600.0],["1993-04-19",3.75,3.875,3.75,3.875,52800.0],["1993-04-20",3.75,3.875,3.75,3.75,138800.0],["1993-04-21",3.875,3.875,2.625,3.125,883600.0],["1993-04-22",3.125,3.1875,2.9375,2.9375,641600.0],["1993-04-23",3.0625,3.125,2.9375,3.125,365600.0],["1993-04-26",3.1875,3.1875,3.0,3.1875,81200.0],["1993-04-27",3.1875,3.1875,3.0,3.0,49200.0],["1993-04-28",3.1875,3.3125,3.0,3.1875,56800.0],["1993-04-29",3.3125,3.3125,3.125,3.3125,72000.0],["1993-04-30",3.375,3.4375,3.125,3.25,108800.0],["1993-05-03",3.4375,3.4375,3.25,3.4375,16400.0],["1993-05-04",3.4375,3.4375,3.25,3.4375,29600.0],["1993-05-05",3.25,3.4375,3.25,3.25,28000.0],["1993-05-06",3.4375,3.4375,3.25,3.4375,66800.0],["1993-05-07",3.4375,3.4375,3.3125,3.375,326400.0],["1993-05-10",3.25,3.4375,3.25,3.4375,41200.0],["1993-05-11",3.4375,3.4375,3.25,3.4375,19600.0],["1993-05-12",3.4375,3.4375,3.25,3.3125,10000.0],["1993-05-13",3.4375,3.4375,3.1875,3.2812,74400.0],["1993-05-14",3.3125,3.3125,3.1875,3.2812,21200.0],["1993-05-17",3.3125,3.375,3.1875,3.375,19200.0],["1993-05-18",3.375,3.375,3.1875,3.3125,69600.0],["1993-05-19",3.1875,3.3125,3.1875,3.1875,7600.0],["1993-05-20",3.3125,3.3125,3.1875,3.25,76000.0],["1993-05-21",3.125,3.125,2.9375,3.125,166400.0],["1993-05-24",2.9375,3.125,2.9375,3.125,50000.0],["1993-05-25",3.125,3.125,2.875,3.0625,106400.0],["1993-05-26",3.0625,3.0625,2.8125,3.0625,142000.0],["1993-05-27",3.0625,3.0625,2.875,3.0625,20000.0],["1993-05-28",3.0625,3.0625,2.875,2.9375,125200.0],["1993-06-01",2.9375,3.0625,2.9375,2.9375,80800.0],["1993-06-02",3.0625,3.0625,2.9375,3.0625,61600.0],["1993-06-03",2.9375,3.1875,2.9375,3.0938,105200.0],["1993-06-04",3.1875,3.1875,2.9375,2.9375,31200.0],["1993-06-07",3.125,3.125,2.9375,2.9688,101600.0],["1993-06-08",2.9375,3.125,2.9375,2.9375,39600.0],["1993-06-09",3.125,3.125,2.9375,2.9375,14800.0],["1993-06-10",2.9375,3.125,2.9375,3.125,24000.0],["1993-06-11",3.125,3.125,2.9375,3.0312,66400.0],["1993-06-14",2.9375,3.125,2.9375,3.0312,94800.0],["1993-06-15",3.125,3.125,2.9375,2.9375,51200.0],["1993-06-16",3.125,3.125,2.9375,3.0,16400.0],["1993-06-17",3.125,3.125,2.9375,2.9688,17600.0],["1993-06-18",3.125,3.125,2.9375,3.125,20400.0],["1993-06-21",3.125,3.125,2.9375,3.125,78400.0],["1993-06-22",3.125,3.125,2.9375,2.9375,124800.0],["1993-06-23",2.9375,3.125,2.8125,2.875,173600.0],["1993-06-24",2.9375,2.9375,2.75,2.9375,36000.0],["1993-06-25",2.9375,2.9375,2.8125,2.8125,49600.0],["1993-06-28",2.9375,2.9375,2.8125,2.9375,226400.0],["1993-06-29",2.8125,2.9375,2.8125,2.875,82800.0],["1993-06-30",2.8125,3.0,2.8125,3.0,182000.0],["1993-07-01",3.0,3.0,2.875,2.9062,124400.0],["1993-07-02",3.0,3.0,2.875,3.0,30800.0],["1993-07-06",3.0,3.0,2.875,2.9062,106000.0],["1993-07-07",2.875,3.0,2.875,2.9375,97200.0],["1993-07-08",3.0,3.0,2.875,2.875,61600.0],["1993-07-09",2.875,3.0,2.875,3.0,89200.0],["1993-07-12",2.875,3.0,2.875,2.9062,45200.0],["1993-07-13",3.0,3.0,2.875,2.875,88400.0],["1993-07-14",3.0,3.0,2.875,2.9375,100000.0],["1993-07-15",2.875,3.0,2.875,3.0,391600.0],["1993-07-16",2.875,3.0625,2.875,3.0625,38000.0],["1993-07-19",3.0625,3.0625,2.9375,3.0,110400.0],["1993-07-20",2.9375,3.25,2.9375,3.25,136000.0],["1993-07-21",3.125,3.5,3.125,3.3125,244000.0],["1993-07-22",3.5,3.8125,3.375,3.6875,176000.0],["1993-07-23",3.6875,3.6875,3.5625,3.5625,78000.0],["1993-07-26",3.6875,3.6875,3.5625,3.6875,22000.0],["1993-07-27",3.6875,3.6875,3.5625,3.6875,38000.0],["1993-07-28",3.6875,3.75,3.5625,3.625,98000.0],["1993-07-29",3.75,3.9375,3.625,3.6875,140800.0],["1993-07-30",3.875,3.875,3.6875,3.8125,45600.0],["1993-08-02",3.8125,3.8125,3.625,3.8125,55600.0],["1993-08-03",3.8125,3.8125,3.625,3.6875,70400.0],["1993-08-04",3.8125,3.8125,3.6875,3.8125,97200.0],["1993-08-05",3.8125,3.8125,3.6875,3.7188,25600.0],["1993-08-06",3.75,3.75,3.6875,3.75,32800.0],["1993-08-09",3.75,3.8125,3.625,3.6875,102400.0],["1993-08-10",3.8125,3.8125,3.625,3.8125,19200.0],["1993-08-11",3.625,3.8125,3.625,3.6562,15600.0],["1993-08-12",3.75,3.8125,3.625,3.75,127200.0],["1993-08-13",3.625,3.875,3.625,3.75,48400.0],["1993-08-16",3.75,3.75,3.625,3.6562,32400.0],["1993-08-17",3.625,3.75,3.625,3.625,51600.0],["1993-08-18",3.625,3.75,3.625,3.6875,46400.0],["1993-08-19",3.75,3.75,3.625,3.625,22800.0],["1993-08-20",3.625,3.75,3.625,3.75,50400.0],["1993-08-23",3.75,3.9375,3.6875,3.8125,157200.0],["1993-08-24",3.8125,3.8125,3.6875,3.6875,12800.0],["1993-08-25",3.8125,3.8125,3.6875,3.7812,99200.0],["1993-08-26",3.8125,3.8125,3.625,3.6562,117600.0],["1993-08-27",3.5,3.625,3.4375,3.5625,58000.0],["1993-08-30",3.4375,3.5625,3.4375,3.5,67200.0],["1993-08-31",3.375,3.5625,3.375,3.5,53600.0],["1993-09-01",3.5,3.5,3.3125,3.375,10400.0],["1993-09-02",3.5,3.5,3.375,3.5,30000.0],["1993-09-03",3.375,3.5625,3.375,3.4375,76400.0],["1993-09-07",3.4375,3.5625,3.4375,3.5312,36400.0],["1993-09-08",3.5625,3.5625,3.375,3.375,194000.0],["1993-09-09",3.5,3.5,3.375,3.5,5200.0],["1993-09-10",3.375,3.5,3.3125,3.3125,381200.0],["1993-09-13",3.375,3.5,3.375,3.5,30400.0],["1993-09-14",3.5625,3.5625,3.4375,3.4375,35600.0],["1993-09-15",3.625,3.625,3.4375,3.5,112000.0],["1993-09-16",3.6875,3.6875,3.5,3.5,8400.0],["1993-09-17",3.6875,3.6875,3.5,3.6875,16000.0],["1993-09-20",3.6875,3.6875,3.5,3.5,32000.0],["1993-09-21",3.6875,3.6875,3.5,3.625,26000.0],["1993-09-22",3.625,3.625,3.4375,3.625,26400.0],["1993-09-23",3.625,3.625,3.4375,3.4375,6800.0],["1993-09-24",3.4375,3.625,3.4375,3.625,63600.0],["1993-09-27",3.4375,3.625,3.4375,3.5,62400.0],["1993-09-28",3.5,3.6875,3.5,3.625,105600.0],["1993-09-29",3.75,3.75,3.5625,3.75,13200.0],["1993-09-30",3.75,3.8125,3.5625,3.8125,50000.0],["1993-10-01",3.8125,3.8125,3.5625,3.625,19600.0],["1993-10-04",3.5625,3.8125,3.5625,3.7812,41600.0],["1993-10-05",3.625,3.8125,3.625,3.8125,45200.0],["1993-10-06",3.6875,3.875,3.625,3.875,122800.0],["1993-10-07",3.6875,3.9375,3.6875,3.9375,27600.0],["1993-10-08",3.75,4.0,3.75,4.0,107600.0],["1993-10-11",4.0,4.0,3.8125,3.9062,30400.0],["1993-10-12",3.875,3.875,3.6875,3.7812,54400.0],["1993-10-13",3.875,3.9375,3.75,3.75,190800.0],["1993-10-14",4.0,4.0,3.75,3.875,40400.0],["1993-10-15",3.9375,3.9375,3.7188,3.75,126800.0],["1993-10-18",3.75,3.8125,3.75,3.8125,26400.0],["1993-10-19",3.875,3.875,3.6875,3.7812,45600.0],["1993-10-20",3.875,4.0625,3.8125,4.0,173200.0],["1993-10-21",3.9375,4.0625,3.8125,4.0625,69200.0],["1993-10-22",4.0625,4.0625,3.875,3.875,33200.0],["1993-10-25",4.0,4.0,3.875,4.0,27600.0],["1993-10-26",4.0,4.0,3.875,4.0,16400.0],["1993-10-27",3.875,4.0,3.75,3.75,70000.0],["1993-10-28",3.75,4.0,3.75,4.0,62800.0],["1993-10-29",4.0,4.0,3.8438,3.8438,61600.0],["1993-11-01",3.9375,3.9375,3.75,3.875,10400.0],["1993-11-02",3.8125,3.875,3.6875,3.875,8400.0],["1993-11-03",3.625,3.8125,3.625,3.7812,20800.0],["1993-11-04",3.625,4.0,3.625,4.0,101200.0],["1993-11-05",3.9375,4.1875,3.75,4.125,184400.0],["1993-11-08",4.0,4.125,4.0,4.125,43600.0],["1993-11-09",4.0,4.1875,4.0,4.0625,78400.0],["1993-11-10",4.0,4.1875,4.0,4.1875,52400.0],["1993-11-11",4.0,4.1875,4.0,4.0625,36800.0],["1993-11-12",4.0,4.1875,4.0,4.125,112800.0],["1993-11-15",4.0625,4.25,4.0625,4.0625,18000.0],["1993-11-16",4.25,4.25,4.0625,4.0625,77200.0],["1993-11-17",4.25,4.25,4.0,4.125,64000.0],["1993-11-18",4.125,4.1875,3.9375,4.0,113600.0],["1993-11-19",4.25,4.25,4.0,4.1875,48800.0],["1993-11-22",3.9375,4.125,3.9375,3.9375,19600.0],["1993-11-23",4.0625,4.375,3.875,4.1875,240400.0],["1993-11-24",4.1875,4.375,4.1875,4.3125,47200.0],["1993-11-26",4.3125,4.3125,4.125,4.3125,15600.0],["1993-11-29",4.125,4.25,4.125,4.125,79600.0],["1993-11-30",4.125,4.375,4.0625,4.25,86400.0],["1993-12-01",4.375,4.4375,4.1875,4.25,64400.0],["1993-12-02",4.25,4.4375,4.1875,4.2188,14800.0],["1993-12-03",4.1875,4.3125,4.1875,4.1875,20800.0],["1993-12-06",4.1875,4.3125,4.1875,4.1875,21600.0],["1993-12-07",4.3125,4.5,4.1875,4.4375,142400.0],["1993-12-08",4.5,4.5,4.375,4.5,40800.0],["1993-12-09",4.375,4.5625,4.375,4.4375,79200.0],["1993-12-10",4.375,4.5,4.375,4.375,27600.0],["1993-12-13",4.375,4.4375,4.1875,4.2188,75200.0],["1993-12-14",4.1875,4.25,4.0,4.25,250400.0],["1993-12-15",4.25,4.25,4.0625,4.25,33600.0],["1993-12-16",4.0625,4.125,3.9375,4.0625,65600.0],["1993-12-17",4.0625,4.0625,3.9375,4.0625,28000.0],["1993-12-20",4.0625,4.125,3.9375,4.125,28000.0],["1993-12-21",4.0,4.125,4.0,4.0,10800.0],["1993-12-22",4.0,4.125,4.0,4.125,26400.0],["1993-12-23",4.0,4.125,4.0,4.0625,48000.0],["1993-12-27",4.125,4.125,3.9375,3.9375,17200.0],["1993-12-28",4.125,4.125,3.9375,3.9375,16000.0],["1993-12-29",3.9375,4.125,3.9375,4.0,24400.0],["1993-12-30",4.0,4.125,3.75,3.9375,157600.0],["1993-12-31",3.75,4.0,3.75,3.8125,69600.0],["1994-01-03",4.0,4.0625,3.875,4.0625,11200.0],["1994-01-04",4.0,4.0,3.875,4.0,34000.0],["1994-01-05",4.0625,4.0625,3.9375,4.0625,16000.0],["1994-01-06",4.0625,4.1875,3.9375,4.0625,89600.0],["1994-01-07",4.1875,4.1875,4.0625,4.1875,4000.0],["1994-01-10",4.1875,4.1875,4.0,4.0,70000.0],["1994-01-11",4.0,4.1875,3.9375,4.125,38800.0],["1994-01-12",3.9375,4.125,3.9375,4.125,32000.0],["1994-01-13",4.125,4.125,3.9375,4.125,11600.0],["1994-01-14",3.9375,4.125,3.9375,4.125,16400.0],["1994-01-17",4.125,4.125,3.9375,3.9375,30800.0],["1994-01-18",4.125,4.25,4.0,4.0,42000.0],["1994-01-19",4.125,4.375,4.125,4.375,203200.0],["1994-01-20",4.25,4.375,4.25,4.3438,257600.0],["1994-01-21",4.25,4.375,4.25,4.375,58000.0],["1994-01-24",4.375,4.375,4.1875,4.1875,18000.0],["1994-01-25",4.375,4.375,4.1875,4.375,16800.0],["1994-01-26",4.1875,4.375,4.1875,4.375,15600.0],["1994-01-27",4.375,4.375,4.1875,4.375,15200.0],["1994-01-28",4.1875,4.375,4.1875,4.375,36400.0],["1994-01-31",4.1875,4.375,4.1875,4.375,44800.0],["1994-02-01",4.1875,4.375,4.1875,4.375,18000.0],["1994-02-02",4.375,4.375,4.1875,4.1875,30400.0],["1994-02-03",4.1875,4.375,4.1875,4.2188,3600.0],["1994-02-04",4.25,4.375,4.0625,4.0625,83600.0],["1994-02-07",4.1875,4.1875,4.0,4.0,14800.0],["1994-02-08",4.1875,4.1875,4.0625,4.0625,15600.0],["1994-02-09",4.1875,4.1875,4.0625,4.0625,6800.0],["1994-02-10",4.1875,4.1875,4.0625,4.1875,5600.0],["1994-02-11",4.125,4.375,4.0625,4.3125,67600.0],["1994-02-14",4.125,4.3125,4.125,4.2188,35200.0],["1994-02-15",4.25,4.3125,4.1875,4.25,14000.0],["1994-02-16",4.375,4.375,4.1875,4.2812,18000.0],["1994-02-17",4.375,4.375,4.1875,4.2812,29600.0],["1994-02-18",4.375,4.375,4.0625,4.125,97600.0],["1994-02-22",4.0625,4.1875,4.0625,4.0625,19200.0],["1994-02-23",4.0625,4.0625,4.0,4.0625,14000.0],["1994-02-24",4.0,4.1875,3.9375,3.9375,15200.0],["1994-02-25",4.1875,4.1875,4.0,4.125,4800.0],["1994-02-28",4.0,4.1875,4.0,4.1875,24000.0],["1994-03-01",4.0,4.1875,4.0,4.0625,13200.0],["1994-03-02",3.9375,4.125,3.9375,4.0938,12800.0],["1994-03-03",4.125,4.125,3.9375,3.9375,24000.0],["1994-03-04",4.125,4.125,3.9375,3.9375,6400.0],["1994-03-07",3.9375,4.125,3.9375,4.0,18800.0],["1994-03-08",3.9375,4.125,3.9375,4.0,18400.0],["1994-03-09",4.0625,4.0625,3.9375,4.0625,24800.0],["1994-03-10",3.9375,4.0625,3.9375,4.0625,16000.0],["1994-03-11",4.0625,4.0625,3.9375,3.9375,12800.0],["1994-03-14",4.0312,4.0625,3.9375,4.0625,10800.0],["1994-03-15",4.0625,4.0625,3.875,3.9688,22800.0],["1994-03-16",3.8125,4.0,3.8125,4.0,49600.0],["1994-03-17",4.0,4.0,3.8125,4.0,12400.0],["1994-03-18",3.8125,3.9375,3.8125,3.8125,16000.0],["1994-03-21",3.9375,3.9375,3.875,3.875,8400.0],["1994-03-22",3.9375,3.9375,3.8125,3.9375,13200.0],["1994-03-23",3.8125,4.0625,3.8125,4.0625,43600.0],["1994-03-24",4.0625,4.3125,3.875,4.25,143200.0],["1994-03-25",4.125,4.5,4.125,4.3125,130000.0],["1994-03-28",4.25,4.4375,4.25,4.2812,19600.0],["1994-03-29",4.4375,4.4375,4.0625,4.25,116800.0],["1994-03-30",4.25,4.25,4.0,4.25,28400.0],["1994-03-31",4.0,4.25,3.8125,4.0,84000.0],["1994-04-04",3.9375,4.0,3.75,3.9375,37600.0],["1994-04-05",3.875,4.0625,3.8125,3.8125,74000.0],["1994-04-06",3.8125,4.0,3.8125,4.0,169200.0],["1994-04-07",4.0,4.0,3.8125,3.9375,11600.0],["1994-04-08",3.8438,3.9375,3.8125,3.9375,56400.0],["1994-04-11",3.9375,3.9375,3.8125,3.8125,13200.0],["1994-04-12",3.9375,3.9375,3.8125,3.8125,23600.0],["1994-04-13",3.8125,3.9375,3.8125,3.8125,16800.0],["1994-04-14",3.8125,3.9375,3.75,3.8438,19600.0],["1994-04-15",3.9375,3.9375,3.75,3.75,7200.0],["1994-04-18",3.9375,3.9375,3.75,3.75,10000.0],["1994-04-19",3.9375,4.1875,3.9375,4.1875,40000.0],["1994-04-20",4.1875,4.1875,3.4375,3.5,121200.0],["1994-04-21",3.625,3.6875,3.5,3.6875,39200.0],["1994-04-22",3.6875,3.875,3.5625,3.875,41600.0],["1994-04-25",3.875,3.875,3.6875,3.6875,7200.0],["1994-04-26",3.9375,3.9375,3.6875,3.8125,16800.0],["1994-04-28",3.6875,3.875,3.6875,3.875,53200.0],["1994-04-29",3.6875,3.875,3.6875,3.6875,6400.0],["1994-05-02",3.6875,3.875,3.6875,3.875,800.0],["1994-05-03",3.6875,3.875,3.6875,3.6875,2400.0],["1994-05-04",3.875,3.875,3.6875,3.6875,4400.0],["1994-05-05",3.6875,3.875,3.6875,3.875,11600.0],["1994-05-06",3.6875,3.875,3.6875,3.875,22400.0],["1994-05-09",3.875,3.875,3.6875,3.6875,4000.0],["1994-05-10",3.875,3.875,3.6875,3.6875,24000.0],["1994-05-11",3.6875,3.75,3.6875,3.6875,34800.0],["1994-05-12",3.875,3.875,3.6562,3.7188,22000.0],["1994-05-13",3.75,3.75,3.6875,3.75,13600.0],["1994-05-16",3.625,3.75,3.625,3.75,2000.0],["1994-05-17",3.75,3.75,3.625,3.625,18800.0],["1994-05-18",3.75,3.75,3.625,3.75,11600.0],["1994-05-19",3.8125,3.8125,3.625,3.8125,9200.0],["1994-05-20",3.8125,3.8125,3.625,3.625,26800.0],["1994-05-23",3.625,3.6875,3.1875,3.4375,286000.0],["1994-05-24",3.5,3.5,3.375,3.4375,47200.0],["1994-05-25",3.375,3.5,3.375,3.4375,40800.0],["1994-05-26",3.5,3.5,3.375,3.4688,33600.0],["1994-05-27",3.375,3.5,3.375,3.375,40400.0],["1994-05-31",3.5,3.5,3.375,3.5,16000.0],["1994-06-01",3.375,3.5,3.375,3.5,26000.0],["1994-06-02",3.5,3.75,3.375,3.7188,87200.0],["1994-06-03",3.75,3.8125,3.6875,3.8125,28400.0],["1994-06-06",3.75,3.875,3.75,3.8125,6400.0],["1994-06-07",3.75,3.8125,3.75,3.8125,14400.0],["1994-06-08",3.8125,3.8125,3.375,3.4375,104000.0],["1994-06-09",3.5625,3.6875,3.5,3.6875,16800.0],["1994-06-10",3.75,3.75,3.75,3.75,1200.0],["1994-06-13",3.5625,3.5625,3.4375,3.5625,32800.0],["1994-06-14",3.5625,3.5625,3.4375,3.5312,18800.0],["1994-06-15",3.4375,3.5625,3.4375,3.4375,13600.0],["1994-06-16",3.5625,3.5625,3.4375,3.5625,24400.0],["1994-06-17",3.5625,3.5625,3.4375,3.4844,18400.0],["1994-06-20",3.4375,3.5,3.4375,3.5,16800.0],["1994-06-21",3.4375,3.5,3.375,3.4375,35600.0],["1994-06-22",3.375,3.4375,3.375,3.4062,16400.0],["1994-06-23",3.375,3.5,3.375,3.5,15200.0],["1994-06-24",3.5,3.5,3.375,3.375,36000.0],["1994-06-27",3.375,3.4375,3.375,3.375,9600.0],["1994-06-28",3.375,3.4375,3.1875,3.1875,137600.0],["1994-06-29",3.25,3.25,3.0625,3.0625,67600.0],["1994-06-30",3.0625,3.1875,2.9375,2.9375,136000.0],["1994-07-01",3.0,3.0625,2.9375,3.0,62400.0],["1994-07-05",3.0625,3.0625,2.875,2.9062,26000.0],["1994-07-06",3.0,3.0,2.6875,2.8125,158000.0],["1994-07-07",2.8125,2.9375,2.625,2.6875,170400.0],["1994-07-08",2.5625,2.75,2.5625,2.6875,92000.0],["1994-07-11",2.5625,2.75,2.5625,2.6875,46400.0],["1994-07-12",2.75,2.75,2.5625,2.75,43600.0],["1994-07-13",2.75,2.75,2.5625,2.6875,77600.0],["1994-07-14",2.6875,2.75,2.5625,2.625,80000.0],["1994-07-15",2.75,2.75,2.5625,2.5625,26400.0],["1994-07-18",2.75,2.8125,2.4375,2.7812,325600.0],["1994-07-19",2.9375,2.9375,2.6875,2.7812,142800.0],["1994-07-20",2.9375,2.9375,2.5938,2.8125,36400.0],["1994-07-21",2.8125,2.8125,2.5625,2.75,165200.0],["1994-07-22",2.8125,2.8125,2.5625,2.8125,31200.0],["1994-07-25",2.6875,2.8125,2.6875,2.8125,56400.0],["1994-07-26",2.8125,3.0,2.6875,3.0,30800.0],["1994-07-27",3.0,3.0,2.875,3.0,20800.0],["1994-07-28",2.875,3.0625,2.875,3.0625,12400.0],["1994-07-29",3.0625,3.0625,2.875,2.9375,48400.0],["1994-08-01",3.0312,3.125,3.0,3.125,49200.0],["1994-08-02",3.125,3.125,3.0,3.0,19200.0],["1994-08-03",3.0,3.125,2.6875,2.6875,140400.0],["1994-08-04",2.75,2.875,2.6875,2.875,38800.0],["1994-08-05",2.875,2.875,2.6875,2.75,74800.0],["1994-08-08",2.75,2.8125,2.6875,2.6875,19600.0],["1994-08-09",2.8125,2.8125,2.6875,2.75,67200.0],["1994-08-10",2.8125,2.8125,2.6875,2.8125,24000.0],["1994-08-11",2.8125,2.8125,2.8125,2.8125,11200.0],["1994-08-12",2.6875,2.8125,2.6875,2.8125,16400.0],["1994-08-15",2.6875,2.8125,2.6875,2.8125,29200.0],["1994-08-16",2.8125,2.8125,2.6875,2.6875,40800.0],["1994-08-17",2.8125,2.8125,2.6562,2.6562,94000.0],["1994-08-18",2.7188,2.75,2.625,2.75,16000.0],["1994-08-19",2.625,2.875,2.625,2.875,250800.0],["1994-08-22",2.875,2.875,2.6875,2.875,44000.0],["1994-08-23",2.875,2.875,2.75,2.875,189600.0],["1994-08-24",2.75,2.875,2.75,2.875,15600.0],["1994-08-25",2.8125,3.0,2.8125,2.9688,58000.0],["1994-08-26",3.0,3.0,2.8125,2.9375,83600.0],["1994-08-29",2.875,3.0,2.875,3.0,33600.0],["1994-08-30",2.875,3.0,2.875,2.875,7600.0],["1994-08-31",3.0,3.0625,2.875,2.9531,76000.0],["1994-09-01",2.9375,3.0625,2.9375,3.0625,21200.0],["1994-09-02",2.9375,3.0625,2.8125,3.0,56000.0],["1994-09-06",3.0,3.0,2.9375,3.0,14800.0],["1994-09-07",3.0,3.0625,2.9375,2.9375,18400.0],["1994-09-08",3.0625,3.125,2.9375,3.125,72400.0],["1994-09-09",2.9375,3.125,2.9375,3.0625,17600.0],["1994-09-12",2.9375,3.0625,2.9375,2.9375,10400.0],["1994-09-13",2.875,3.0625,2.6875,2.8125,93600.0],["1994-09-14",2.9375,2.9375,2.8125,2.9375,48400.0],["1994-09-15",2.8125,2.9375,2.8125,2.9375,24400.0],["1994-09-16",2.9375,2.9375,2.8125,2.9375,15600.0],["1994-09-19",2.9375,2.9375,2.8125,2.8125,29200.0],["1994-09-20",2.8125,2.9375,2.8125,2.9375,30400.0],["1994-09-21",2.875,2.9375,2.75,2.9375,78000.0],["1994-09-22",2.9375,2.9375,2.75,2.75,28800.0],["1994-09-23",2.75,2.875,2.75,2.875,88000.0],["1994-09-26",2.75,2.875,2.75,2.7812,20800.0],["1994-09-27",2.75,2.8125,2.4375,2.5625,194000.0],["1994-09-28",2.5,2.6875,2.5,2.6875,120400.0],["1994-09-29",2.5,2.6875,2.5,2.6875,107600.0],["1994-09-30",2.5625,2.6875,2.5625,2.6562,32800.0],["1994-10-03",2.5625,2.6875,2.5625,2.5625,22800.0],["1994-10-04",2.5625,2.6875,2.5312,2.6875,29600.0],["1994-10-05",2.5625,2.6875,2.5625,2.5625,20000.0],["1994-10-06",2.5625,2.6875,2.5625,2.5625,31200.0],["1994-10-07",2.6875,2.75,2.5625,2.6875,90000.0],["1994-10-10",2.625,2.75,2.625,2.75,20800.0],["1994-10-11",2.75,2.75,2.625,2.6562,36400.0],["1994-10-12",2.625,2.6875,2.5,2.5,52800.0],["1994-10-13",2.625,2.6875,2.5,2.6875,28800.0],["1994-10-14",2.6875,2.6875,2.5,2.5625,34000.0],["1994-10-17",2.625,2.625,2.5,2.5,17200.0],["1994-10-18",2.5,2.625,2.5,2.5312,11200.0],["1994-10-19",2.5,2.625,2.4375,2.5625,42000.0],["1994-10-20",2.625,2.625,2.4375,2.4375,56000.0],["1994-10-21",2.4375,2.5,2.375,2.5,36400.0],["1994-10-24",2.5,2.5,2.375,2.4688,55200.0],["1994-10-25",2.5,2.5,2.375,2.375,20400.0],["1994-10-26",2.375,2.5,2.3125,2.3438,117600.0],["1994-10-27",2.5,2.5,2.3125,2.5,124400.0],["1994-10-28",2.5,2.5,2.375,2.5,43600.0],["1994-10-31",2.5625,2.5625,2.375,2.5625,132800.0],["1994-11-01",2.375,2.5625,2.375,2.5625,99200.0],["1994-11-02",2.375,2.5625,2.375,2.375,28400.0],["1994-11-03",2.375,2.5625,2.3125,2.3125,19200.0],["1994-11-04",2.3125,2.5,2.3125,2.5,84800.0],["1994-11-07",2.5,2.5,2.3125,2.5,19200.0],["1994-11-08",2.3125,2.5,2.3125,2.5,70800.0],["1994-11-09",2.5,2.5,2.375,2.375,18400.0],["1994-11-10",2.5,2.5,2.375,2.4688,36000.0],["1994-11-11",2.5,2.5,2.3125,2.3125,183600.0],["1994-11-14",2.3125,2.5,2.3125,2.3125,28000.0],["1994-11-15",2.4375,2.5,2.3125,2.3125,40000.0],["1994-11-16",2.375,2.5,2.3125,2.5,51600.0],["1994-11-17",2.3125,2.5,2.3125,2.3125,12800.0],["1994-11-18",2.5,2.5,2.3125,2.3125,24000.0],["1994-11-21",2.3125,2.5,2.3125,2.3125,37600.0],["1994-11-22",2.3125,2.5,2.3125,2.5,311600.0],["1994-11-23",2.5,2.5,2.3125,2.5,44800.0],["1994-11-25",2.3125,2.3125,2.3125,2.3125,6800.0],["1994-11-28",2.3125,2.5,2.3125,2.4688,29200.0],["1994-11-29",2.5508,2.5625,2.375,2.375,80800.0],["1994-11-30",2.5,2.5,2.375,2.375,10400.0],["1994-12-01",2.375,2.5625,2.3125,2.3125,94000.0],["1994-12-02",2.4375,2.5,2.375,2.375,81600.0],["1994-12-05",2.5,2.5625,2.3438,2.375,74800.0],["1994-12-06",2.3438,2.5,2.3438,2.3438,14400.0],["1994-12-07",2.3438,2.5,2.3438,2.3438,17200.0],["1994-12-08",2.3438,2.5,2.3438,2.5,5600.0],["1994-12-09",2.3438,2.5,2.3438,2.3438,18000.0],["1994-12-12",2.375,2.5,2.375,2.375,59200.0],["1994-12-13",2.5,2.5,2.375,2.375,108800.0],["1994-12-14",2.375,2.5,2.375,2.375,49200.0],["1994-12-15",2.375,2.4688,2.375,2.375,24000.0],["1994-12-16",2.375,2.4688,2.25,2.375,102000.0],["1994-12-19",2.25,2.375,2.25,2.375,32800.0],["1994-12-20",2.25,2.375,2.125,2.25,106000.0],["1994-12-21",2.25,2.25,2.0625,2.125,92800.0],["1994-12-22",2.0938,2.1875,2.0625,2.0625,89600.0],["1994-12-23",2.1875,2.1875,2.0625,2.0625,88800.0],["1994-12-27",2.1875,2.1875,2.0625,2.0625,105200.0],["1994-12-28",2.1562,2.1875,2.0,2.125,166800.0],["1994-12-29",2.125,2.125,2.0,2.125,299200.0],["1994-12-30",2.0625,2.25,2.0625,2.125,159200.0],["1995-01-03",2.3125,2.3125,2.125,2.3125,90800.0],["1995-01-04",2.375,2.4375,2.375,2.375,71600.0],["1995-01-05",2.4375,2.5625,2.3125,2.5,86000.0],["1995-01-06",2.5625,2.5625,2.375,2.5625,23600.0],["1995-01-09",2.625,2.8125,2.5,2.8125,117600.0],["1995-01-10",2.8125,3.25,2.625,2.875,311600.0],["1995-01-11",2.8125,3.0,2.6875,2.7188,78800.0],["1995-01-12",2.6875,2.9375,2.6875,2.8125,21200.0],["1995-01-13",2.9375,2.9375,2.75,2.875,35600.0],["1995-01-16",2.8125,2.9375,2.8125,2.8125,3600.0],["1995-01-17",3.0,3.1875,2.8125,3.0,348800.0],["1995-01-18",3.125,3.125,2.9375,3.125,36000.0],["1995-01-19",3.125,3.125,2.9375,3.125,18000.0],["1995-01-20",2.875,3.0625,2.875,2.875,83200.0],["1995-01-23",2.9375,3.0625,2.9375,3.0625,64400.0],["1995-01-24",2.9375,3.125,2.9375,3.0312,43600.0],["1995-01-25",3.1875,3.1875,3.0,3.0,58800.0],["1995-01-26",3.0,3.125,3.0,3.0,42000.0],["1995-01-27",3.125,3.125,3.0,3.0,13200.0],["1995-01-30",3.125,3.125,3.0,3.0,10800.0],["1995-01-31",3.0,3.125,3.0,3.125,17200.0],["1995-02-01",3.0,3.125,3.0,3.125,40800.0],["1995-02-02",3.0625,3.25,3.0625,3.2188,58400.0],["1995-02-03",3.3125,3.3125,3.125,3.1719,40400.0],["1995-02-06",3.25,3.25,3.125,3.1875,25600.0],["1995-02-07",3.25,3.25,3.125,3.125,4800.0],["1995-02-08",3.25,3.25,3.125,3.125,10800.0],["1995-02-09",3.25,3.25,3.0625,3.0625,148800.0],["1995-02-10",3.0625,3.1875,3.0625,3.0625,16000.0],["1995-02-13",3.0625,3.25,3.0625,3.0625,10800.0],["1995-02-14",3.0625,3.25,3.0625,3.1875,7600.0],["1995-02-15",3.0625,3.25,3.0625,3.1562,18400.0],["1995-02-16",3.0625,3.1875,3.0625,3.0625,66400.0],["1995-02-17",3.25,3.25,3.0625,3.1875,49200.0],["1995-02-21",3.0625,3.25,3.0625,3.0625,45600.0],["1995-02-22",3.25,3.25,3.0625,3.0625,6400.0],["1995-02-23",3.1875,3.25,3.0625,3.0625,27200.0],["1995-02-24",3.3125,3.3125,3.0625,3.1875,8000.0],["1995-02-27",3.1875,3.1875,3.0625,3.0625,17600.0],["1995-02-28",3.0625,3.125,3.0625,3.0625,61200.0],["1995-03-01",3.0625,3.1875,3.0625,3.0625,12400.0],["1995-03-02",3.0625,3.125,3.0625,3.0625,56400.0],["1995-03-03",3.0625,3.1875,3.0625,3.1875,4000.0],["1995-03-06",3.1875,3.1875,3.0625,3.0625,5600.0],["1995-03-07",3.0625,3.125,3.0625,3.125,141600.0],["1995-03-08",3.0625,3.1562,3.0625,3.1562,85600.0],["1995-03-09",3.0625,3.1875,3.0625,3.0625,17600.0],["1995-03-10",3.0625,3.1875,3.0625,3.1875,10800.0],["1995-03-13",3.0625,3.25,3.0,3.25,28400.0],["1995-03-14",3.0,3.25,3.0,3.0,4400.0],["1995-03-15",3.0,3.25,3.0,3.125,25200.0],["1995-03-16",3.1875,3.1875,3.0,3.1562,36000.0],["1995-03-17",3.0,3.1875,3.0,3.1875,38000.0],["1995-03-20",3.0,3.1875,3.0,3.0625,20800.0],["1995-03-21",3.1875,3.1875,3.0,3.0,29600.0],["1995-03-22",2.9375,2.9375,2.9375,2.9375,3600.0],["1995-03-23",3.125,3.125,2.9375,2.9688,266800.0],["1995-03-24",3.125,3.125,2.9375,3.125,12400.0],["1995-03-27",3.125,3.125,2.9375,3.125,13200.0],["1995-03-28",2.9375,3.0312,2.9375,2.9375,8000.0],["1995-03-29",2.9375,3.125,2.9375,3.0,14000.0],["1995-03-30",2.9375,3.125,2.9375,3.0625,16800.0],["1995-03-31",3.125,3.125,2.9375,3.125,41200.0],["1995-04-03",2.9375,3.125,2.9375,3.125,4000.0],["1995-04-04",2.9375,3.125,2.9375,2.9375,21600.0],["1995-04-05",2.9375,3.125,2.9375,3.125,17600.0],["1995-04-06",2.9375,3.125,2.9375,2.9375,48400.0],["1995-04-07",2.9375,3.0,2.9375,3.0,800.0],["1995-04-10",2.9375,3.125,2.9375,3.0625,12400.0],["1995-04-11",3.125,3.125,2.9375,3.125,9600.0],["1995-04-12",3.125,3.125,2.9375,3.0625,8400.0],["1995-04-13",2.9375,3.125,2.9375,3.125,12000.0],["1995-04-17",2.9375,3.25,2.9375,3.0,104800.0],["1995-04-18",3.25,3.4375,3.0,3.25,262400.0],["1995-04-19",3.1875,3.3125,3.1875,3.1875,97600.0],["1995-04-20",3.1875,3.3125,3.1875,3.3125,33600.0],["1995-04-21",3.3125,3.3125,3.0,3.1875,100800.0],["1995-04-24",3.1875,3.1875,3.0,3.1875,6800.0],["1995-04-25",3.1875,3.1875,3.0,3.125,38400.0],["1995-04-26",3.125,3.125,3.0625,3.0625,14400.0],["1995-04-27",3.0,3.125,3.0,3.125,23600.0],["1995-04-28",3.0,3.125,3.0,3.0,22000.0],["1995-05-01",3.0,3.125,3.0,3.0,6400.0],["1995-05-02",3.0,3.125,3.0,3.125,16400.0],["1995-05-03",3.125,3.125,3.0,3.0,46800.0],["1995-05-04",3.125,3.125,3.0,3.125,6400.0],["1995-05-05",3.0,3.125,3.0,3.125,14400.0],["1995-05-08",3.125,3.125,3.0,3.0,2400.0],["1995-05-09",3.0,3.125,3.0,3.125,8400.0],["1995-05-10",3.0,3.125,3.0,3.0,8000.0],["1995-05-11",3.0,3.125,3.0,3.0,14400.0],["1995-05-12",3.0,3.125,2.9375,3.0,63200.0],["1995-05-15",2.8125,3.0,2.8125,2.8125,34400.0],["1995-05-16",2.9688,3.0,2.8125,3.0,25200.0],["1995-05-17",2.8125,2.9375,2.8125,2.9375,13600.0],["1995-05-18",2.8125,3.0,2.8125,2.9688,38000.0],["1995-05-19",3.0,3.125,2.875,3.0469,20000.0],["1995-05-22",2.9375,3.125,2.875,3.0,10000.0],["1995-05-23",3.125,3.125,3.125,3.125,400.0],["1995-05-24",2.875,3.125,2.875,3.125,19200.0],["1995-05-25",3.125,3.125,3.0,3.125,22400.0],["1995-05-26",2.9375,3.1875,2.9375,3.1875,72000.0],["1995-05-30",3.0,3.1875,3.0,3.1875,23600.0],["1995-05-31",3.25,3.25,3.0,3.0,28400.0],["1995-06-01",3.25,3.25,3.0,3.125,72800.0],["1995-06-02",3.125,3.3125,3.125,3.25,82800.0],["1995-06-05",3.3125,3.5,3.125,3.4375,47200.0],["1995-06-06",3.25,3.4375,3.25,3.25,44400.0],["1995-06-07",3.375,3.375,3.1875,3.1875,30800.0],["1995-06-08",3.375,3.375,3.375,3.375,11600.0],["1995-06-09",3.375,3.4375,3.25,3.4375,36000.0],["1995-06-12",3.375,3.5312,3.375,3.375,9200.0],["1995-06-13",3.4375,3.8125,3.375,3.5625,116800.0],["1995-06-14",3.5625,3.8125,3.5,3.6875,36000.0],["1995-06-15",3.5,3.625,3.4375,3.5,56400.0],["1995-06-16",3.4375,3.625,3.4375,3.625,5600.0],["1995-06-19",3.625,3.625,3.4375,3.625,15200.0],["1995-06-20",3.625,3.625,3.4375,3.625,16800.0],["1995-06-21",3.625,3.625,3.4375,3.5625,37200.0],["1995-06-22",3.4375,3.625,3.4375,3.4375,19600.0],["1995-06-23",3.625,3.625,3.4375,3.5,28400.0],["1995-06-26",3.4375,3.5938,3.4375,3.4375,24800.0],["1995-06-27",3.625,3.625,3.375,3.5625,15200.0],["1995-06-28",3.375,3.5312,3.375,3.4688,26000.0],["1995-06-29",3.5625,3.5625,3.375,3.375,12000.0],["1995-06-30",3.5625,3.5625,3.375,3.375,4000.0],["1995-07-03",3.375,3.375,3.375,3.375,0.0],["1995-07-05",3.375,3.375,3.375,3.375,1200.0],["1995-07-06",3.375,3.5625,3.375,3.5625,4800.0],["1995-07-07",3.5625,3.625,3.375,3.625,84800.0],["1995-07-10",3.5,3.6875,3.4375,3.6875,39600.0],["1995-07-11",3.5,3.6875,3.5,3.6875,34400.0],["1995-07-12",3.6875,4.0,3.5,3.9375,123200.0],["1995-07-13",3.875,4.0,3.6875,3.875,88800.0],["1995-07-14",3.6875,3.875,3.6875,3.875,27600.0],["1995-07-17",3.6875,3.9375,3.6875,3.9375,98400.0],["1995-07-18",3.8125,4.0,3.75,3.75,67600.0],["1995-07-19",3.75,3.875,3.75,3.75,39200.0],["1995-07-20",3.75,3.875,3.75,3.75,26400.0],["1995-07-21",3.875,3.9375,3.75,3.9375,46800.0],["1995-07-24",3.75,4.0,3.75,4.0,12800.0],["1995-07-25",4.0,4.3125,3.75,4.3125,192800.0],["1995-07-26",4.3125,4.3125,4.0,4.0,342800.0],["1995-07-27",4.1875,4.1875,4.0,4.0,56000.0],["1995-07-28",4.1875,4.1875,4.0,4.0625,13600.0],["1995-07-31",4.0625,4.1875,4.0625,4.1875,16800.0],["1995-08-01",4.1875,4.1875,4.0625,4.0625,22000.0],["1995-08-02",4.0625,4.1875,4.0625,4.1875,103600.0],["1995-08-03",4.0,4.125,4.0,4.0,61600.0],["1995-08-04",4.0,4.1875,4.0,4.0625,102000.0],["1995-08-07",4.0,4.1875,4.0,4.1875,115600.0],["1995-08-08",4.0,4.1875,4.0,4.0,119200.0],["1995-08-09",4.1875,4.1875,4.0,4.0625,41600.0],["1995-08-10",4.0,4.125,4.0,4.0625,80400.0],["1995-08-11",4.125,4.125,4.0,4.0625,27600.0],["1995-08-14",4.0,4.0,4.0,4.0,1200.0],["1995-08-15",4.0,4.125,4.0,4.0,28000.0],["1995-08-16",4.0,4.125,4.0,4.0,36400.0],["1995-08-17",4.125,4.2812,4.0,4.1562,154400.0],["1995-08-18",4.125,4.3125,4.125,4.2188,86400.0],["1995-08-21",4.1875,4.3125,4.1875,4.1875,4400.0],["1995-08-22",4.1875,4.375,4.1875,4.1875,818400.0],["1995-08-23",4.1875,4.375,4.1875,4.1875,13600.0],["1995-08-24",4.3125,4.6875,4.3125,4.5625,360000.0],["1995-08-25",4.5,4.6875,4.4375,4.4375,370000.0],["1995-08-28",4.625,4.7188,4.4375,4.5625,318800.0],["1995-08-29",4.7188,4.75,4.5625,4.5625,140400.0],["1995-08-30",4.7188,4.7188,4.5625,4.5938,70000.0],["1995-08-31",4.7188,4.7188,4.5625,4.5625,98400.0],["1995-09-01",4.6875,4.7188,4.5625,4.6562,50800.0],["1995-09-05",4.7188,4.7188,4.5625,4.7188,400000.0],["1995-09-06",4.7188,4.7188,4.5,4.5,163600.0],["1995-09-07",4.6875,4.6875,4.5,4.5625,42800.0],["1995-09-08",4.5,4.6875,4.5,4.5,70400.0],["1995-09-11",4.5,4.6875,4.5,4.5625,193200.0],["1995-09-12",4.6875,4.6875,4.5938,4.5938,75600.0],["1995-09-13",4.7188,4.7188,4.5625,4.5938,115200.0],["1995-09-14",4.7188,4.7188,4.5625,4.5625,86000.0],["1995-09-15",4.5625,4.6875,4.5625,4.5625,115200.0],["1995-09-18",4.5625,4.625,4.4375,4.4375,62800.0],["1995-09-19",4.5625,4.5625,4.1875,4.25,92400.0],["1995-09-20",4.375,4.5,4.1875,4.3281,70800.0],["1995-09-21",4.5,4.5,4.25,4.375,16000.0],["1995-09-22",4.25,4.4375,4.25,4.25,26000.0],["1995-09-25",4.25,4.3125,4.1875,4.1875,35200.0],["1995-09-26",4.125,4.3125,4.0625,4.0625,72800.0],["1995-09-27",4.0625,4.1875,3.875,3.9375,119600.0],["1995-09-28",4.0,4.0,3.875,4.0,130400.0],["1995-09-29",4.0,4.1562,3.9375,4.1562,126800.0],["1995-10-02",4.1562,4.1875,4.0,4.0,50000.0],["1995-10-03",4.0,4.1875,4.0,4.0625,138800.0],["1995-10-04",4.0938,4.125,3.9375,4.0,20800.0],["1995-10-05",3.875,4.0625,3.875,4.0625,39200.0],["1995-10-06",4.0625,4.0938,3.9375,3.9375,13200.0],["1995-10-09",3.9375,4.0625,3.9375,3.9688,51600.0],["1995-10-10",3.9375,4.0625,3.75,3.875,77200.0],["1995-10-11",3.75,3.8125,3.6875,3.8125,55200.0],["1995-10-12",3.75,4.25,3.75,4.0625,97600.0],["1995-10-13",4.25,4.25,4.0625,4.0625,37200.0],["1995-10-16",4.25,4.25,4.0625,4.125,11200.0],["1995-10-17",4.125,4.25,4.125,4.1875,74400.0],["1995-10-18",4.125,4.25,4.125,4.125,22800.0],["1995-10-19",4.125,4.375,4.125,4.25,52000.0],["1995-10-20",4.1875,4.25,4.0625,4.0625,65200.0],["1995-10-23",4.0625,4.25,4.0625,4.0625,13600.0],["1995-10-24",4.1562,4.25,4.0625,4.0625,60400.0],["1995-10-25",4.0625,4.25,4.0625,4.0625,16800.0],["1995-10-26",4.0625,4.25,4.0625,4.0625,79200.0],["1995-10-27",4.0,4.1875,3.9375,4.125,73600.0],["1995-10-30",4.0,4.0,3.9375,4.0,38000.0],["1995-10-31",3.9375,4.125,3.9375,3.9375,30800.0],["1995-11-01",3.9375,4.125,3.9375,4.125,36000.0],["1995-11-02",4.125,4.3125,4.0,4.3125,43600.0],["1995-11-03",4.3125,4.3125,4.125,4.3125,17200.0],["1995-11-06",4.1875,4.375,4.1875,4.375,19600.0],["1995-11-07",4.1875,4.625,4.1875,4.5,134400.0],["1995-11-08",4.4375,4.625,4.375,4.375,111200.0],["1995-11-09",4.375,4.5625,4.375,4.375,70800.0],["1995-11-10",4.5625,4.5625,4.375,4.4375,36800.0],["1995-11-13",4.3125,4.4375,4.3125,4.3125,22000.0],["1995-11-14",4.3125,4.4375,4.3125,4.375,15600.0],["1995-11-15",4.4375,4.4375,4.25,4.25,33600.0],["1995-11-16",4.25,4.4375,4.25,4.3125,57200.0],["1995-11-17",4.5,4.5625,4.3125,4.4375,46800.0],["1995-11-20",4.4375,4.6875,4.4375,4.5,102400.0],["1995-11-21",4.5,4.625,4.3125,4.3125,327200.0],["1995-11-22",4.3125,4.5,4.25,4.25,186800.0],["1995-11-24",4.25,4.4375,4.25,4.375,24400.0],["1995-11-27",4.1875,4.375,4.0625,4.0625,137200.0],["1995-11-28",4.0625,4.1875,4.0625,4.0938,63200.0],["1995-11-29",4.0625,4.3125,4.0625,4.0625,98400.0],["1995-11-30",4.0625,4.25,4.0625,4.25,72800.0],["1995-12-01",4.0625,4.25,4.0625,4.25,90400.0],["1995-12-04",4.125,4.25,4.125,4.125,36400.0],["1995-12-05",4.125,4.25,4.0938,4.0938,19200.0],["1995-12-06",4.0938,4.2188,4.0938,4.0938,26000.0],["1995-12-07",4.1094,4.2188,4.0938,4.0938,45600.0],["1995-12-08",4.2188,4.2188,4.0938,4.2188,39200.0],["1995-12-11",4.0938,4.1875,4.0938,4.0938,10800.0],["1995-12-12",4.0938,4.2188,4.0938,4.0938,37200.0],["1995-12-13",4.2188,4.2188,4.0938,4.2188,24800.0],["1995-12-14",4.0938,4.25,4.0938,4.25,42400.0],["1995-12-15",4.25,4.25,4.125,4.25,23200.0],["1995-12-18",4.125,4.25,4.0312,4.1875,60400.0],["1995-12-19",4.0312,4.125,4.0312,4.0312,48800.0],["1995-12-20",4.0312,4.125,4.0312,4.0312,19600.0],["1995-12-21",4.0312,4.125,4.0312,4.0312,18800.0],["1995-12-22",4.0312,4.0625,4.0312,4.0312,18800.0],["1995-12-26",4.0312,4.0391,4.0312,4.0312,9600.0],["1995-12-27",4.125,4.125,4.0312,4.0312,71200.0],["1995-12-28",4.125,4.125,4.0312,4.0312,103200.0],["1995-12-29",4.0625,4.1562,4.0312,4.1562,41600.0],["1996-01-02",4.0312,4.1562,3.8438,4.0312,186800.0],["1996-01-03",3.6875,3.9375,3.5,3.8125,181200.0],["1996-01-04",3.6875,3.9375,3.6875,3.75,246800.0],["1996-01-05",3.75,3.9375,3.75,3.9375,96800.0],["1996-01-08",4.0,4.1875,3.875,4.0312,87600.0],["1996-01-09",4.0,4.3125,3.8125,3.8125,234400.0],["1996-01-10",3.75,3.9375,3.75,3.9375,51200.0],["1996-01-11",3.9375,3.9375,3.7812,3.8125,22400.0],["1996-01-12",3.9375,3.9375,3.8125,3.9375,11200.0],["1996-01-15",3.9375,3.9375,3.8125,3.8125,41600.0],["1996-01-16",3.8125,3.8125,3.625,3.625,594400.0],["1996-01-17",3.625,3.75,3.5312,3.5938,129600.0],["1996-01-18",3.5312,3.5938,3.4375,3.5312,150400.0],["1996-01-19",3.5312,3.5312,3.4375,3.5312,12000.0],["1996-01-22",3.4375,3.5312,3.4375,3.4375,29600.0],["1996-01-23",3.5312,3.5312,3.4375,3.4375,90400.0],["1996-01-24",3.5312,3.5312,3.4375,3.5,48400.0],["1996-01-25",3.4375,3.5312,3.4375,3.4375,87600.0],["1996-01-26",3.5625,3.5625,3.4375,3.4688,81600.0],["1996-01-29",3.5625,3.5625,3.4375,3.4688,48800.0],["1996-01-30",3.4375,3.5625,3.4375,3.5312,4400.0],["1996-01-31",3.5625,3.5625,3.4375,3.4688,185200.0],["1996-02-01",3.5,3.625,3.4375,3.5625,397200.0],["1996-02-02",3.4375,3.625,3.4375,3.5625,56000.0],["1996-02-05",3.625,3.625,3.4375,3.625,36800.0],["1996-02-06",3.625,3.625,3.4375,3.5312,84400.0],["1996-02-07",3.625,3.875,3.5625,3.875,38800.0],["1996-02-08",3.875,3.875,3.625,3.7188,47200.0],["1996-02-09",3.75,3.9375,3.6875,3.9375,41600.0],["1996-02-12",3.8125,3.9375,3.8125,3.9375,95600.0],["1996-02-13",3.8125,4.0625,3.8125,4.0,101600.0],["1996-02-14",4.0625,4.125,3.9375,3.9375,123600.0],["1996-02-15",3.9375,4.0,3.8125,4.0,36800.0],["1996-02-16",3.8125,3.9375,3.6875,3.6875,64800.0],["1996-02-20",3.6875,3.75,3.5,3.5625,13600.0],["1996-02-21",3.5625,3.6875,3.5625,3.5625,58800.0],["1996-02-22",3.5625,3.6875,3.5,3.625,124800.0],["1996-02-23",3.625,3.6875,3.5,3.6875,134800.0],["1996-02-26",3.5625,3.6875,3.5625,3.5625,46800.0],["1996-02-27",3.6875,3.6875,3.5625,3.625,68400.0],["1996-02-28",3.6875,3.6875,3.4375,3.625,58000.0],["1996-02-29",3.625,3.625,3.4375,3.4375,34400.0],["1996-03-01",3.625,3.625,3.4375,3.5,93200.0],["1996-03-04",3.4375,3.5625,3.4375,3.4375,17600.0],["1996-03-05",3.4375,3.5625,3.4375,3.4375,45600.0],["1996-03-06",3.375,3.5,3.25,3.3125,72800.0],["1996-03-07",3.4375,3.4375,3.3438,3.3438,28800.0],["1996-03-08",3.3125,3.375,3.25,3.2812,43600.0],["1996-03-11",3.3438,3.3438,3.2812,3.2812,20000.0],["1996-03-12",3.3438,3.3438,3.2812,3.3125,139600.0],["1996-03-13",3.3438,3.3438,3.25,3.3438,70800.0],["1996-03-14",3.3438,3.3438,3.25,3.25,43200.0],["1996-03-15",3.25,3.3438,3.25,3.3125,29600.0],["1996-03-18",3.25,3.3125,3.25,3.25,26000.0],["1996-03-19",3.3125,3.3125,3.25,3.25,24800.0],["1996-03-20",3.25,3.4375,3.25,3.4062,168000.0],["1996-03-21",3.4062,3.4062,3.25,3.2812,72800.0],["1996-03-22",3.25,3.375,3.25,3.25,71200.0],["1996-03-25",3.375,3.375,3.25,3.25,36000.0],["1996-03-26",3.3438,3.3438,3.25,3.25,73600.0],["1996-03-27",3.3438,3.3438,3.25,3.3438,15200.0],["1996-03-28",3.3438,3.3438,3.125,3.1875,34800.0],["1996-03-29",3.25,3.25,3.1875,3.25,58800.0],["1996-04-01",3.25,3.25,3.1875,3.1875,48800.0],["1996-04-02",3.1562,3.25,3.125,3.125,22400.0],["1996-04-03",3.0,3.0,2.875,3.0,163600.0],["1996-04-04",2.9375,3.1875,2.9375,3.0938,216400.0],["1996-04-08",3.1875,3.1875,3.0312,3.0312,37200.0],["1996-04-09",3.1875,3.1875,3.0312,3.1875,68000.0],["1996-04-10",3.1875,3.2812,3.0625,3.2188,34000.0],["1996-04-11",3.2812,3.2812,3.0625,3.0625,42800.0],["1996-04-12",3.1875,3.1875,3.0,3.0,38800.0],["1996-04-15",3.0,3.125,2.875,2.9375,58000.0],["1996-04-16",3.0,3.0625,2.9062,2.9375,45600.0],["1996-04-17",3.0625,3.0625,2.875,2.875,114800.0],["1996-04-18",3.0,3.0,2.8125,2.8125,34800.0],["1996-04-19",2.9375,2.9375,2.8125,2.9375,28400.0],["1996-04-22",2.9062,3.0,2.9062,2.9062,68800.0],["1996-04-23",3.0,3.0,2.9062,2.9062,22800.0],["1996-04-24",3.0,3.0,2.9062,2.9062,27200.0],["1996-04-25",3.0,3.0,2.8125,2.8125,83600.0],["1996-04-26",3.0,3.0,2.8125,2.8125,44800.0],["1996-04-29",3.0,3.0,2.8125,3.0,112400.0],["1996-04-30",3.0,3.0,2.9062,3.0,51600.0],["1996-05-01",2.9062,3.0,2.9062,2.9688,66000.0],["1996-05-02",3.0,3.0,2.9375,3.0,42000.0],["1996-05-03",3.0625,3.1875,2.9688,3.1875,71600.0],["1996-05-06",3.1875,3.3125,3.0625,3.25,26000.0],["1996-05-07",3.3125,3.4375,3.25,3.4375,54800.0],["1996-05-08",3.4375,3.4375,3.3125,3.4375,46800.0],["1996-05-09",3.4375,3.625,3.375,3.4375,243600.0],["1996-05-10",3.625,3.625,3.4375,3.5312,20400.0],["1996-05-13",3.4375,3.625,3.375,3.375,28800.0],["1996-05-14",3.375,3.625,3.375,3.375,26400.0],["1996-05-15",3.375,3.625,3.375,3.375,52400.0],["1996-05-16",3.4375,3.625,3.375,3.625,98000.0],["1996-05-17",3.375,3.625,3.375,3.5,29200.0],["1996-05-20",3.625,3.625,3.375,3.5,30400.0],["1996-05-21",3.625,3.625,3.375,3.375,26000.0],["1996-05-22",3.375,3.625,3.375,3.375,19600.0],["1996-05-23",3.5625,3.5938,3.375,3.5,61600.0],["1996-05-24",3.625,3.625,3.375,3.625,6000.0],["1996-05-28",3.625,3.625,3.375,3.625,42000.0],["1996-05-29",3.375,3.625,3.375,3.4688,7600.0],["1996-05-30",3.375,3.625,3.375,3.5625,28000.0],["1996-05-31",3.5625,3.5625,3.375,3.375,7200.0],["1996-06-03",3.375,3.5625,3.3125,3.5,18800.0],["1996-06-04",3.3125,3.4375,3.25,3.375,23200.0],["1996-06-05",3.375,3.4375,3.25,3.2812,18400.0],["1996-06-06",3.2812,3.5,3.2812,3.2812,12400.0],["1996-06-07",3.25,3.375,3.25,3.2812,23600.0],["1996-06-10",3.2812,3.5,3.2812,3.2812,8800.0],["1996-06-11",3.2812,3.5,3.2812,3.2812,32400.0],["1996-06-12",3.3125,3.5,3.3125,3.5,30000.0],["1996-06-13",3.3125,3.3125,3.3125,3.3125,1600.0],["1996-06-14",3.4844,3.5,3.3125,3.5,20000.0],["1996-06-17",3.4375,3.4375,3.25,3.4375,21200.0],["1996-06-18",3.25,3.3438,3.1875,3.1875,43200.0],["1996-06-19",3.1875,3.3125,3.1875,3.2188,38000.0],["1996-06-20",3.375,3.375,3.1875,3.1875,38000.0],["1996-06-21",3.3125,3.375,3.1875,3.1875,15200.0],["1996-06-24",3.4375,3.5312,3.2188,3.4688,36400.0],["1996-06-25",3.5,3.6562,3.4375,3.625,156000.0],["1996-06-26",3.5312,3.5625,3.4375,3.4375,27600.0],["1996-06-27",3.5938,3.75,3.5625,3.7188,86000.0],["1996-06-28",3.625,3.8125,3.625,3.8125,74400.0],["1996-07-01",3.8125,3.8125,3.625,3.625,6400.0],["1996-07-02",3.8125,4.0,3.625,4.0,82400.0],["1996-07-03",4.0,4.0,3.6875,3.8125,88000.0],["1996-07-05",3.6875,3.6875,3.5625,3.5938,11200.0],["1996-07-08",3.5625,3.8125,3.5625,3.625,50000.0],["1996-07-09",3.6875,3.7812,3.6875,3.6875,21600.0],["1996-07-10",3.75,3.8125,3.6875,3.6875,63200.0],["1996-07-11",3.6875,3.8125,3.4375,3.5312,138400.0],["1996-07-12",3.625,3.625,3.5,3.5,30000.0],["1996-07-15",3.5,3.625,3.4375,3.5625,20000.0],["1996-07-16",3.5,3.5625,3.5,3.5625,21600.0],["1996-07-17",3.5,3.625,3.5,3.625,9600.0],["1996-07-18",3.6875,3.6875,3.5938,3.6875,11200.0],["1996-07-19",3.5938,3.6875,3.5938,3.6875,14800.0],["1996-07-22",3.6875,3.8125,3.25,3.4062,257600.0],["1996-07-23",3.4062,3.5,3.4062,3.4062,18400.0],["1996-07-24",3.4062,3.5,3.4062,3.5,74400.0],["1996-07-25",3.4062,3.4688,3.4062,3.4688,145200.0],["1996-07-26",3.4375,3.6875,3.4375,3.6875,26800.0],["1996-07-29",3.5,3.5312,3.375,3.375,30800.0],["1996-07-30",3.375,3.375,3.3125,3.3125,6000.0],["1996-07-31",3.4375,3.4375,3.3438,3.3438,2400.0],["1996-08-01",3.3438,3.3438,3.3438,3.3438,0.0],["1996-08-02",3.3125,3.5625,3.3125,3.5625,20800.0],["1996-08-05",3.5625,3.5625,3.3125,3.3438,61600.0],["1996-08-06",3.375,3.4062,3.375,3.4062,29200.0],["1996-08-07",3.375,3.5625,3.375,3.375,28400.0],["1996-08-08",3.375,3.5625,3.375,3.5,31600.0],["1996-08-09",3.375,3.3906,3.375,3.3906,2000.0],["1996-08-12",3.375,3.375,3.375,3.375,800.0],["1996-08-13",3.375,3.5625,3.375,3.5625,17600.0],["1996-08-14",3.375,3.375,3.375,3.375,2000.0],["1996-08-15",3.375,3.375,3.375,3.375,4400.0],["1996-08-16",3.375,3.375,3.375,3.375,8400.0],["1996-08-19",3.375,3.5625,3.375,3.375,13200.0],["1996-08-20",3.375,3.5625,3.3438,3.5625,12400.0],["1996-08-21",3.3125,3.4688,3.3125,3.375,75200.0],["1996-08-22",3.5312,3.5625,3.3125,3.3125,30000.0],["1996-08-23",3.3125,3.4375,3.3125,3.4375,7200.0],["1996-08-26",3.3125,3.4375,3.3125,3.3438,16400.0],["1996-08-27",3.3125,3.4375,3.3125,3.3125,54800.0],["1996-08-28",3.3125,3.5625,3.3125,3.3125,35600.0],["1996-08-29",3.5625,3.5625,3.3125,3.3125,27200.0],["1996-08-30",3.3125,3.4375,3.3125,3.3125,68000.0],["1996-09-03",3.3125,3.3438,3.3125,3.3125,4400.0],["1996-09-04",3.5,3.5,3.5,3.5,12400.0],["1996-09-05",3.375,3.5625,3.3125,3.5,17200.0],["1996-09-06",3.3125,3.5625,3.3125,3.3125,46400.0],["1996-09-09",3.3125,3.5625,3.3125,3.4375,17600.0],["1996-09-10",3.375,3.6875,3.375,3.6875,74800.0],["1996-09-11",3.4375,3.6875,3.4375,3.4375,30000.0],["1996-09-12",3.4375,3.5938,3.4375,3.4375,4800.0],["1996-09-13",3.5,3.75,3.5,3.6875,58800.0],["1996-09-16",3.5625,3.6562,3.5625,3.6562,66000.0],["1996-09-17",3.5625,3.625,3.5625,3.5625,5600.0],["1996-09-18",3.5625,3.75,3.5625,3.75,31200.0],["1996-09-19",3.5625,3.5625,3.5625,3.5625,10400.0],["1996-09-20",3.75,3.75,3.5,3.5,12400.0],["1996-09-23",3.5,3.5,3.375,3.4375,105600.0],["1996-09-24",3.375,3.375,3.375,3.375,2000.0],["1996-09-25",3.375,3.4688,3.375,3.375,12800.0],["1996-09-26",3.375,3.375,3.375,3.375,3200.0],["1996-09-27",3.5625,3.5625,3.5625,3.5625,8800.0],["1996-09-30",3.5,3.6562,3.375,3.6562,62400.0],["1996-10-01",3.625,3.6875,3.4375,3.5625,28000.0],["1996-10-02",3.6875,3.6875,3.625,3.6562,32800.0],["1996-10-03",3.75,3.75,3.625,3.625,48000.0],["1996-10-04",3.75,3.75,3.625,3.7188,38800.0],["1996-10-07",3.625,3.75,3.625,3.6562,70400.0],["1996-10-08",3.6562,3.75,3.6562,3.75,68000.0],["1996-10-09",3.625,3.75,3.5312,3.5312,33600.0],["1996-10-10",3.5312,3.6875,3.5312,3.5312,94800.0],["1996-10-11",3.5625,3.75,3.5625,3.5625,5600.0],["1996-10-14",3.625,3.75,3.625,3.625,20800.0],["1996-10-15",3.625,4.0,3.625,3.875,150800.0],["1996-10-16",3.75,3.875,3.75,3.75,116000.0],["1996-10-17",3.75,3.875,3.75,3.75,29600.0],["1996-10-18",3.75,3.8438,3.75,3.75,3600.0],["1996-10-21",3.75,3.875,3.75,3.875,121600.0],["1996-10-22",3.875,4.0,3.875,3.9375,124400.0],["1996-10-23",3.875,4.0625,3.875,3.9375,179600.0],["1996-10-24",3.9375,3.9688,3.9375,3.9375,52800.0],["1996-10-25",3.9375,4.0625,3.9375,3.9688,100000.0],["1996-10-28",3.9375,4.0625,3.9375,3.9375,9600.0],["1996-10-29",3.9375,4.0312,3.9375,3.9375,58800.0],["1996-10-30",4.0312,4.0625,3.9375,4.0625,20800.0],["1996-10-31",3.9375,4.3125,3.9375,4.25,292800.0],["1996-11-01",4.1875,4.375,4.1875,4.1875,42000.0],["1996-11-04",4.1875,4.2188,4.1875,4.1875,54800.0],["1996-11-05",4.1875,4.25,4.1875,4.1875,140400.0],["1996-11-06",4.1875,4.375,4.125,4.125,117200.0],["1996-11-07",4.125,4.4375,4.125,4.3125,201600.0],["1996-11-08",4.4375,4.5625,4.25,4.5625,138400.0],["1996-11-11",4.375,4.5,4.375,4.375,94000.0],["1996-11-12",4.375,4.5,4.375,4.375,82800.0],["1996-11-13",4.375,4.5,4.375,4.5,61600.0],["1996-11-14",4.375,4.75,4.375,4.7188,467600.0],["1996-11-15",4.75,5.1875,4.5625,4.75,1220400.0],["1996-11-18",4.6875,4.8125,4.1875,4.25,185600.0],["1996-11-19",4.25,4.3438,4.125,4.25,198400.0],["1996-11-20",4.1562,4.375,4.1562,4.2812,123600.0],["1996-11-21",4.3125,4.5,4.3125,4.5,82800.0],["1996-11-22",4.5,4.6875,4.5,4.5625,280000.0],["1996-11-25",4.5625,4.6875,4.5625,4.625,269600.0],["1996-11-26",4.5312,4.625,4.5,4.5312,111200.0],["1996-11-27",4.5625,4.5625,4.4375,4.4375,18800.0],["1996-11-29",4.4375,4.5625,4.4375,4.5,22800.0],["1996-12-02",4.375,4.4375,4.375,4.4375,90400.0],["1996-12-03",4.375,4.5,4.3125,4.3438,226800.0],["1996-12-04",4.5,4.5,4.25,4.25,255600.0],["1996-12-05",4.375,4.375,4.25,4.25,4800.0],["1996-12-06",4.0938,4.3438,4.0938,4.1875,41200.0],["1996-12-09",4.1875,4.375,4.1875,4.375,50000.0],["1996-12-10",4.5,4.625,4.3125,4.625,209200.0],["1996-12-11",4.5625,4.5625,4.375,4.4688,202000.0],["1996-12-12",4.6875,4.6875,4.4375,4.5,168400.0],["1996-12-13",4.375,4.625,4.375,4.4375,19200.0],["1996-12-16",4.4375,4.625,4.4375,4.4375,6000.0],["1996-12-17",4.4531,4.5,4.375,4.375,59600.0],["1996-12-18",4.375,4.5,4.375,4.5,143600.0],["1996-12-19",4.5312,4.625,4.375,4.375,36000.0],["1996-12-20",4.625,4.625,4.375,4.4375,18400.0],["1996-12-23",4.4062,4.5625,4.375,4.375,7600.0],["1996-12-24",4.375,4.5,4.375,4.375,62000.0],["1996-12-26",4.4375,4.4375,4.25,4.4375,32000.0],["1996-12-27",4.4062,4.4062,4.1875,4.3125,311200.0],["1996-12-30",4.1875,4.375,4.1875,4.1875,6000.0],["1996-12-31",4.1875,4.375,4.1875,4.1875,11600.0],["1997-01-02",4.1875,4.375,4.1875,4.3438,8000.0],["1997-01-03",4.25,4.5625,4.25,4.5625,144000.0],["1997-01-06",4.375,4.8125,4.375,4.75,131200.0],["1997-01-07",4.625,5.4375,4.625,5.4375,1430400.0],["1997-01-08",5.375,6.4375,5.375,5.75,2228000.0],["1997-01-09",5.875,6.0312,5.625,5.9375,813600.0],["1997-01-10",6.0312,6.3125,5.75,6.0625,979200.0],["1997-01-13",6.0,6.375,5.8125,6.25,594000.0],["1997-01-14",6.3125,6.375,6.0625,6.25,432000.0],["1997-01-15",6.125,6.375,6.125,6.25,408000.0],["1997-01-16",6.4688,7.125,6.375,6.8906,1880000.0],["1997-01-17",6.875,6.9375,6.6875,6.8125,532000.0],["1997-01-20",6.8125,7.3125,6.8125,7.1562,782000.0],["1997-01-21",6.9375,7.25,6.9375,7.1875,285200.0],["1997-01-22",7.1875,7.3125,7.0625,7.125,310000.0],["1997-01-23",7.125,7.3125,7.0625,7.1094,449200.0],["1997-01-24",7.0625,7.25,7.0625,7.0625,321200.0],["1997-01-27",7.0625,7.5625,7.0625,7.3125,702000.0],["1997-01-28",7.5312,8.0,7.3125,7.6562,610800.0],["1997-01-29",7.8125,8.0,7.6875,7.75,471600.0],["1997-01-30",7.75,8.0,7.75,7.8125,133600.0],["1997-01-31",8.0,8.0625,7.75,7.9375,303600.0],["1997-02-03",8.0625,8.625,8.0,8.5,768400.0],["1997-02-04",8.7812,8.8125,8.4375,8.5,486800.0],["1997-02-05",8.75,8.75,8.3125,8.375,486000.0],["1997-02-06",8.375,8.5625,8.125,8.375,490800.0],["1997-02-07",8.5625,8.5625,8.3125,8.4375,227200.0],["1997-02-10",8.5,8.5,7.5625,7.9375,321200.0],["1997-02-11",8.0,8.0625,7.25,7.5625,520000.0],["1997-02-12",7.4375,7.9375,7.4375,7.8438,378400.0],["1997-02-13",8.0625,8.125,7.875,8.0312,376000.0],["1997-02-14",8.125,8.25,7.875,7.875,100800.0],["1997-02-18",8.125,8.125,7.8125,8.0312,226000.0],["1997-02-19",8.0,8.1875,7.9375,8.125,393600.0],["1997-02-20",8.125,8.125,7.8125,7.9375,82400.0],["1997-02-21",7.9062,7.9375,7.8438,7.875,72000.0],["1997-02-24",7.875,7.875,7.5,7.5,97600.0],["1997-02-25",7.5625,7.75,7.5625,7.625,59200.0],["1997-02-26",7.625,7.6875,7.0,7.0625,268800.0],["1997-02-27",7.125,7.125,6.9375,7.0,161200.0],["1997-02-28",6.9375,7.1875,6.9375,7.1875,168400.0],["1997-03-03",7.0625,7.1875,7.0625,7.0625,82400.0],["1997-03-04",7.125,7.3125,6.625,6.75,158400.0],["1997-03-05",6.75,7.5,6.75,7.4062,234800.0],["1997-03-06",7.375,7.5,7.1875,7.1875,84000.0],["1997-03-07",7.1875,7.5,7.1875,7.3125,144800.0],["1997-03-10",7.3125,7.5625,7.3125,7.4375,60800.0],["1997-03-11",7.3125,7.4375,7.0625,7.2812,94800.0],["1997-03-12",7.25,7.4375,6.9375,6.9375,133600.0],["1997-03-13",6.9375,6.9375,6.6875,6.6875,77600.0],["1997-03-14",6.875,6.9688,6.5,6.625,273200.0],["1997-03-17",6.625,6.8125,6.0,6.125,311200.0],["1997-03-18",6.0,6.3125,6.0,6.25,166800.0],["1997-03-19",6.4375,6.625,6.25,6.25,176000.0],["1997-03-20",6.25,6.75,6.25,6.75,112000.0],["1997-03-21",6.875,7.0,6.5625,6.875,76400.0],["1997-03-24",6.875,7.125,6.875,6.9375,165600.0],["1997-03-25",6.8125,7.0,6.75,7.0,56000.0],["1997-03-26",7.0625,7.6875,7.0,7.4375,272000.0],["1997-03-27",7.6875,7.6875,7.25,7.3125,209200.0],["1997-03-31",7.3125,7.5,7.25,7.375,93600.0],["1997-04-01",7.3438,7.4375,7.1875,7.3125,144400.0],["1997-04-02",7.25,7.25,7.0,7.0625,454800.0],["1997-04-03",7.0625,7.25,7.0,7.0938,91200.0],["1997-04-04",7.0,7.5,7.0,7.375,615200.0],["1997-04-07",7.5625,7.875,7.3125,7.5,312400.0],["1997-04-08",7.5,7.6875,7.1875,7.25,205600.0],["1997-04-09",7.375,7.375,7.125,7.25,91600.0],["1997-04-10",7.125,7.375,7.0,7.0625,205200.0],["1997-04-11",6.875,6.9375,6.625,6.75,116000.0],["1997-04-14",6.75,6.9375,6.4375,6.75,142800.0],["1997-04-15",7.0,7.25,6.8125,7.0,110800.0],["1997-04-16",7.25,7.5,6.9375,7.0,286000.0],["1997-04-17",7.25,7.25,6.9375,7.1875,50800.0],["1997-04-18",7.25,7.25,6.625,6.8438,89600.0],["1997-04-21",6.75,7.0,6.625,6.625,134800.0],["1997-04-22",6.625,6.6875,6.375,6.5625,171200.0],["1997-04-23",6.3125,6.625,6.25,6.25,96400.0],["1997-04-24",6.25,6.625,6.25,6.625,22800.0],["1997-04-25",6.5,6.625,6.5,6.5,144800.0],["1997-04-28",6.625,6.625,6.5,6.5781,197600.0],["1997-04-29",6.5312,6.6875,6.5312,6.5625,86800.0],["1997-04-30",6.5312,6.6875,6.5312,6.5625,107600.0],["1997-05-01",6.5625,6.9375,6.5625,6.8125,54000.0],["1997-05-02",7.0,7.625,7.0,7.3125,854000.0],["1997-05-05",8.125,8.5,7.5625,8.25,931200.0],["1997-05-06",8.25,9.25,8.0625,8.8125,1540800.0],["1997-05-07",8.875,9.0,8.4375,8.75,302800.0],["1997-05-08",8.75,8.9375,8.5,8.5,682000.0],["1997-05-09",8.625,8.8125,8.5,8.75,153600.0],["1997-05-12",8.8125,9.25,8.5625,8.9375,630800.0],["1997-05-13",9.0625,9.0625,8.625,8.875,182400.0],["1997-05-14",8.7031,9.0,8.4375,8.5625,1140400.0],["1997-05-15",8.4375,8.6875,8.4375,8.4375,93600.0],["1997-05-16",8.5,8.5,8.1875,8.1875,69200.0],["1997-05-19",8.1875,8.5,8.1875,8.25,61200.0],["1997-05-20",8.375,8.375,8.1875,8.1875,76800.0],["1997-05-21",8.1875,9.0,8.1875,8.75,494800.0],["1997-05-22",9.0,9.0,8.75,9.0,158800.0],["1997-05-23",9.0,9.0,8.75,8.9375,228400.0],["1997-05-27",9.0,9.5,8.875,9.3125,607200.0],["1997-05-28",9.5,9.75,9.3125,9.5,382800.0],["1997-05-29",9.4375,9.8125,9.3125,9.5,415200.0],["1997-05-30",9.375,9.8125,9.375,9.4375,366000.0],["1997-06-02",9.6875,9.6875,8.875,8.9375,322000.0],["1997-06-03",9.0625,9.3125,8.75,9.25,200400.0],["1997-06-04",9.25,9.5625,9.125,9.5,201600.0],["1997-06-05",9.4375,10.0938,9.4375,10.0,486800.0],["1997-06-06",10.0312,10.0312,9.9375,10.0,221600.0],["1997-06-09",9.9375,10.0,9.8438,9.9375,206000.0],["1997-06-10",9.875,10.0312,9.875,10.0,311200.0],["1997-06-11",10.0273,10.125,9.9688,9.9688,216400.0],["1997-06-12",10.0625,10.1875,9.9688,10.1875,158000.0],["1997-06-13",10.1875,10.2188,10.0938,10.1406,193200.0],["1997-06-16",10.1875,10.5,10.0938,10.5,128000.0],["1997-06-17",10.3125,11.2188,10.3125,11.0938,526400.0],["1997-06-18",10.9375,11.4375,10.75,11.3125,976000.0],["1997-06-19",11.875,12.125,11.1875,12.125,652000.0],["1997-06-20",12.0,12.125,11.375,11.5625,408000.0],["1997-06-23",11.5312,11.8125,11.3125,11.75,273600.0],["1997-06-24",11.75,12.625,11.5625,12.5938,396000.0],["1997-06-25",12.5625,12.8125,12.375,12.6562,776400.0],["1997-06-26",12.5,12.6875,12.1875,12.25,372800.0],["1997-06-27",12.1875,12.6875,12.1875,12.5,256400.0],["1997-06-30",12.5,14.0,12.375,13.9531,960400.0],["1997-07-01",13.625,13.8125,12.875,13.0312,492800.0],["1997-07-02",12.75,13.0938,12.5625,12.8125,120400.0],["1997-07-03",13.0625,13.2188,12.9375,12.9375,328400.0],["1997-07-07",13.2188,14.125,12.9375,14.0,845200.0],["1997-07-08",14.125,15.0,13.625,15.0,822400.0],["1997-07-09",14.625,14.9375,14.25,14.5625,374000.0],["1997-07-10",14.125,14.625,14.0625,14.5312,228400.0],["1997-07-11",14.625,14.75,14.3125,14.5,210800.0],["1997-07-14",14.5625,14.8125,13.25,14.0312,717200.0],["1997-07-15",14.1875,14.375,13.875,14.375,231200.0],["1997-07-16",14.75,15.0,14.3125,14.7188,705200.0],["1997-07-17",14.5625,15.0625,13.125,13.375,1560800.0],["1997-07-18",13.625,13.625,12.0,12.5,1010800.0],["1997-07-21",12.8125,12.8125,12.1562,12.5625,797200.0],["1997-07-22",12.75,12.9062,12.1562,12.4375,500000.0],["1997-07-23",12.75,13.25,12.5,13.2188,349200.0],["1997-07-24",13.25,13.25,12.375,12.875,262400.0],["1997-07-25",12.875,13.125,12.5,12.875,305200.0],["1997-07-28",12.9375,13.125,12.6875,12.8125,175200.0],["1997-07-29",12.875,13.125,12.75,13.0312,208400.0],["1997-07-30",13.25,13.25,12.8125,12.8125,72400.0],["1997-07-31",12.8438,13.125,12.8438,13.0625,214400.0],["1997-08-01",13.125,13.125,12.875,13.0,87600.0],["1997-08-04",12.9375,13.125,12.9062,12.9062,53600.0],["1997-08-05",13.0938,13.9375,12.9062,13.75,432800.0],["1997-08-06",13.75,14.4375,13.75,14.25,361600.0],["1997-08-07",14.1875,14.375,13.75,14.125,201200.0],["1997-08-08",13.75,13.75,13.125,13.3906,148000.0],["1997-08-11",13.5,13.5,12.8125,12.875,93200.0],["1997-08-12",13.3125,13.3125,12.875,13.0,103600.0],["1997-08-13",13.5,13.5625,12.875,13.0,218000.0],["1997-08-14",13.25,13.25,12.875,12.875,89200.0],["1997-08-15",13.0,13.0625,12.0,12.375,288000.0],["1997-08-18",12.3125,12.5,11.75,12.125,208800.0],["1997-08-19",12.5625,12.625,12.0625,12.375,225200.0],["1997-08-20",12.375,13.0,12.25,13.0,221200.0],["1997-08-21",13.0,13.3438,12.8125,13.125,158800.0],["1997-08-22",12.9062,13.8125,12.8125,13.625,534400.0],["1997-08-25",13.5,14.3438,13.4375,14.0,376400.0],["1997-08-26",14.125,14.5,13.75,14.3125,576800.0],["1997-08-27",14.25,14.5,14.0625,14.3438,585000.0],["1997-08-28",14.3125,14.375,13.875,14.125,233200.0],["1997-08-29",14.125,14.625,13.6562,14.4688,377800.0],["1997-09-02",14.375,15.5,14.375,15.3125,674000.0],["1997-09-03",16.0,16.6875,15.625,16.0312,843200.0],["1997-09-04",16.0,16.125,15.7188,15.8125,397800.0],["1997-09-05",15.875,16.5,15.875,16.3125,226400.0],["1997-09-08",16.25,17.125,16.25,17.0,448400.0],["1997-09-09",16.75,17.5,16.5,17.4375,587400.0],["1997-09-10",17.25,17.625,16.875,17.0,440200.0],["1997-09-11",16.9375,17.5625,16.75,17.5,328000.0],["1997-09-12",18.0,18.0625,17.25,17.75,226600.0],["1997-09-15",17.75,18.125,17.5,17.5,680200.0],["1997-09-16",17.5,17.5625,17.25,17.375,377200.0],["1997-09-17",17.25,17.5,16.5,16.5,351000.0],["1997-09-18",16.5,17.5,16.25,17.1875,271400.0],["1997-09-19",17.1875,17.875,17.125,17.375,266000.0],["1997-09-22",17.625,18.0,17.5,17.6875,201400.0],["1997-09-23",17.625,18.625,17.625,18.625,277200.0],["1997-09-24",18.4375,19.125,18.3125,18.375,257200.0],["1997-09-25",18.5625,18.625,17.5,17.625,346800.0],["1997-09-26",17.5625,18.3125,17.5,18.3125,242400.0],["1997-09-29",18.25,18.25,17.5,17.75,87600.0],["1997-09-30",17.5,17.875,17.25,17.5625,141000.0],["1997-10-01",17.125,17.5,15.125,15.8125,529400.0],["1997-10-02",15.8125,16.6562,15.8125,16.625,376400.0],["1997-10-03",16.75,17.375,16.75,17.0625,115200.0],["1997-10-06",16.8125,17.25,16.375,16.375,163600.0],["1997-10-07",16.1875,17.5,15.75,16.875,218000.0],["1997-10-08",17.3125,17.5,16.5,17.4375,266600.0],["1997-10-09",17.5,17.5625,16.9375,17.4375,276600.0],["1997-10-10",17.5,17.5,16.875,17.0625,100000.0],["1997-10-13",17.1875,17.1875,15.375,15.8125,193600.0],["1997-10-14",16.375,16.875,16.125,16.3125,116800.0],["1997-10-15",16.1875,16.4375,15.6875,16.1875,261400.0],["1997-10-16",16.5,16.5,15.0,15.625,227600.0],["1997-10-17",15.125,15.6875,14.6875,15.375,450800.0],["1997-10-20",15.375,15.875,15.3125,15.8125,174800.0],["1997-10-21",15.75,16.625,15.75,16.5,350000.0],["1997-10-22",16.5,16.75,15.5,15.5,276600.0],["1997-10-23",14.75,15.6875,14.625,15.5,311800.0],["1997-10-24",16.1875,16.5,15.0625,15.625,249800.0],["1997-10-27",14.875,15.375,14.25,14.625,318600.0],["1997-10-28",13.5,15.875,13.25,15.875,404000.0],["1997-10-29",16.5,16.625,15.125,15.5312,440600.0],["1997-10-30",14.875,15.875,14.75,14.75,274200.0],["1997-10-31",15.125,15.375,14.625,14.875,300000.0],["1997-11-03",15.5,15.5,15.0,15.125,177800.0],["1997-11-04",15.0,15.375,14.6875,15.3125,183200.0],["1997-11-05",15.4375,15.75,15.125,15.25,214600.0],["1997-11-06",15.375,15.375,15.0,15.0,162600.0],["1997-11-07",14.0625,14.875,14.0,14.75,114200.0],["1997-11-10",14.5,14.875,13.75,13.875,110000.0],["1997-11-11",14.0,14.25,13.5312,13.75,105200.0],["1997-11-12",13.5,13.75,12.75,12.75,294600.0],["1997-11-13",13.0,13.3125,12.75,12.875,440600.0],["1997-11-14",13.0625,13.25,12.75,13.0312,153400.0],["1997-11-17",13.625,13.625,13.125,13.375,452600.0],["1997-11-18",13.625,14.1875,13.4375,13.75,300200.0],["1997-11-19",13.75,14.0,13.375,13.9375,780600.0],["1997-11-20",13.8125,14.375,13.625,14.125,241600.0],["1997-11-21",14.5,14.5,13.25,13.5,247200.0],["1997-11-24",13.6875,13.6875,13.0,13.1562,173600.0],["1997-11-25",13.5,13.625,12.8125,13.125,127400.0],["1997-11-26",13.4375,13.4375,12.5,13.0,128800.0],["1997-11-28",12.8125,13.3125,12.8125,13.3125,12000.0],["1997-12-01",13.375,13.75,13.3125,13.5625,81000.0],["1997-12-02",13.5,13.75,13.125,13.3125,198800.0],["1997-12-03",13.625,13.625,12.75,12.9375,118400.0],["1997-12-04",12.875,13.125,12.0,12.1562,393200.0],["1997-12-05",11.75,12.375,11.625,11.8438,159200.0],["1997-12-08",11.8125,12.0625,11.375,11.4688,515400.0],["1997-12-09",11.125,11.375,9.8125,9.8125,972200.0],["1997-12-10",10.0625,11.5,10.0,11.5,900400.0],["1997-12-11",11.375,12.75,11.125,12.0,669800.0],["1997-12-12",11.9375,12.3125,10.9375,11.5,472400.0],["1997-12-15",11.375,11.875,10.875,11.1562,689400.0],["1997-12-16",11.5,12.0625,11.0,11.75,137400.0],["1997-12-17",13.25,13.5,12.3125,12.5,411000.0],["1997-12-18",9.25,9.4375,6.8125,7.0,7320200.0],["1997-12-19",6.75,7.75,6.5625,7.4375,3032400.0],["1997-12-22",7.75,7.9375,7.5,7.5,1150000.0],["1997-12-23",7.5625,7.6562,7.25,7.4375,472600.0],["1997-12-24",7.4375,7.5,7.25,7.375,128800.0],["1997-12-26",7.3125,7.5,7.0,7.125,252400.0],["1997-12-29",7.375,7.375,6.875,6.875,345600.0],["1997-12-30",7.0,7.4375,6.75,7.375,764400.0],["1997-12-31",7.5,7.75,7.375,7.4375,586000.0],["1998-01-02",7.5,7.75,7.25,7.5625,375800.0],["1998-01-05",7.5312,7.6875,7.375,7.4688,378400.0],["1998-01-06",7.375,7.625,7.2812,7.2812,496400.0],["1998-01-07",7.4375,7.4375,7.0,7.0,387600.0],["1998-01-08",7.0,7.3125,7.0,7.3125,287600.0],["1998-01-09",7.5,7.5,6.6875,6.7812,325200.0],["1998-01-12",6.4375,6.875,6.1875,6.5938,1001200.0],["1998-01-13",7.0,7.25,6.875,7.0938,479000.0],["1998-01-14",7.5,7.5,7.1875,7.375,242600.0],["1998-01-15",7.25,7.375,6.875,7.0,517400.0],["1998-01-16",7.25,7.25,6.875,7.0938,399800.0],["1998-01-20",7.1875,7.25,7.0625,7.0938,724400.0],["1998-01-21",7.2188,7.25,6.875,7.0312,666600.0],["1998-01-22",6.75,7.0625,6.75,6.8125,454000.0],["1998-01-23",7.0625,7.0625,6.875,6.9688,376200.0],["1998-01-26",7.0625,7.0625,6.875,7.0,271400.0],["1998-01-27",6.9375,7.0,6.9375,6.9688,223600.0],["1998-01-28",6.9688,7.0625,6.875,7.0625,491800.0],["1998-01-29",7.125,7.3125,7.0938,7.2812,758200.0],["1998-01-30",7.2188,7.75,7.2188,7.75,699600.0],["1998-02-02",8.0,8.0938,7.75,8.0312,603800.0],["1998-02-03",8.0938,8.0938,7.5938,8.0,339400.0],["1998-02-04",7.8125,8.5,7.8125,8.25,517600.0],["1998-02-05",8.4688,8.625,8.3125,8.5312,665400.0],["1998-02-06",8.5,8.8125,8.5,8.6875,349800.0],["1998-02-09",9.0625,9.5,8.7812,9.375,980600.0],["1998-02-10",9.6875,9.8125,9.375,9.5625,841800.0],["1998-02-11",9.6562,9.75,9.3125,9.5,486000.0],["1998-02-12",9.5,9.5,9.25,9.3125,264400.0],["1998-02-13",9.375,9.5,8.875,9.375,391800.0],["1998-02-17",9.5,9.75,9.375,9.6875,317800.0],["1998-02-18",9.75,9.75,9.375,9.5625,320200.0],["1998-02-19",9.5,9.9375,9.5,9.8438,263600.0],["1998-02-20",9.8438,9.875,9.6562,9.7188,178400.0],["1998-02-23",9.875,9.875,9.6562,9.8125,99200.0],["1998-02-24",9.875,9.875,9.5312,9.8438,150200.0],["1998-02-25",9.75,10.25,9.6875,10.0938,407000.0],["1998-02-26",10.25,10.875,10.0625,10.75,570000.0],["1998-02-27",10.75,11.25,10.625,10.9375,815400.0],["1998-03-02",10.9375,11.0625,10.8125,10.9062,362200.0],["1998-03-03",10.75,10.875,10.1875,10.375,559600.0],["1998-03-04",10.3125,10.375,10.1875,10.2969,660000.0],["1998-03-05",9.75,10.125,9.4375,9.9844,674800.0],["1998-03-06",10.125,10.25,9.9375,10.1875,226400.0],["1998-03-09",10.0,10.125,9.8125,9.875,356400.0],["1998-03-10",9.8125,10.0,9.5,9.8906,251200.0],["1998-03-11",9.8906,10.375,9.8125,10.375,253800.0],["1998-03-12",10.4375,10.625,10.125,10.5625,242400.0],["1998-03-13",10.375,10.75,10.375,10.4688,107600.0],["1998-03-16",10.5,10.75,10.4375,10.5,88400.0],["1998-03-17",10.3125,10.6875,10.0,10.1562,188200.0],["1998-03-18",9.7812,9.7812,9.3125,9.7188,591000.0],["1998-03-19",9.625,9.6875,9.0625,9.5,289200.0],["1998-03-20",9.3125,9.5625,9.3125,9.4375,111200.0],["1998-03-23",9.3125,9.4688,9.125,9.1875,297800.0],["1998-03-24",9.25,9.625,9.125,9.5312,164400.0],["1998-03-25",9.625,10.0625,9.375,9.7188,261800.0],["1998-03-26",9.5625,9.9375,9.5,9.875,94800.0],["1998-03-27",9.6875,9.9375,9.5625,9.7188,156600.0],["1998-03-30",9.5,9.875,9.5,9.75,89600.0],["1998-03-31",9.625,10.0,9.625,9.9375,102000.0],["1998-04-01",9.9375,10.0625,9.75,10.0,146000.0],["1998-04-02",10.0,10.0,9.75,9.75,76200.0],["1998-04-03",10.0,10.0,9.6875,9.8438,122400.0],["1998-04-06",9.75,10.0,9.375,9.5312,764200.0],["1998-04-07",9.5,9.5,9.1875,9.2188,186200.0],["1998-04-08",9.1875,9.4688,9.125,9.375,87200.0],["1998-04-09",9.25,9.5,9.25,9.5,66600.0],["1998-04-13",9.5312,9.625,9.25,9.4688,82200.0],["1998-04-14",9.5,10.0,9.375,10.0,255200.0],["1998-04-15",9.9375,10.0625,9.9375,10.0,101000.0],["1998-04-16",10.25,10.75,10.25,10.625,442800.0],["1998-04-17",10.625,10.8125,10.5,10.6875,130000.0],["1998-04-20",10.75,10.9375,10.5625,10.75,179000.0],["1998-04-21",10.7188,10.9062,10.7188,10.8438,163400.0],["1998-04-22",10.875,10.875,10.5,10.5,152200.0],["1998-04-23",10.8125,10.8125,10.375,10.5,254000.0],["1998-04-24",10.3125,10.75,10.0625,10.3125,93000.0],["1998-04-27",10.0625,10.375,9.8125,10.1875,166000.0],["1998-04-28",10.25,10.625,10.25,10.3438,513800.0],["1998-04-29",10.3125,10.7188,10.3125,10.6562,71800.0],["1998-04-30",10.6875,11.0,10.5625,11.0,131200.0],["1998-05-01",10.75,11.2812,10.75,11.25,312000.0],["1998-05-04",11.25,11.9375,11.1875,11.625,432400.0],["1998-05-05",11.6875,11.6875,11.375,11.5,73200.0],["1998-05-06",11.375,11.75,11.375,11.5625,170400.0],["1998-05-07",11.5,11.5,11.375,11.4375,413200.0],["1998-05-08",11.5,11.5,11.4375,11.4688,89200.0],["1998-05-11",11.5,11.625,11.25,11.625,208600.0],["1998-05-12",11.5625,11.8125,11.5,11.75,168800.0],["1998-05-13",11.75,12.0,11.5,11.6875,83200.0],["1998-05-14",11.6875,11.6875,11.4375,11.4375,40800.0],["1998-05-15",11.375,11.375,10.875,11.0,118000.0],["1998-05-18",10.875,10.875,10.5,10.5312,117400.0],["1998-05-19",10.5625,10.875,10.5625,10.6875,48800.0],["1998-05-20",10.6875,10.875,10.5,10.7188,72000.0],["1998-05-21",10.6562,10.75,10.6562,10.6875,93400.0],["1998-05-22",10.8125,11.0,10.6875,10.875,105400.0],["1998-05-26",11.0,11.0,10.6875,10.8125,158800.0],["1998-05-27",10.6875,10.8125,10.625,10.75,398200.0],["1998-05-28",10.8125,10.8125,10.6875,10.75,113400.0],["1998-05-29",10.75,10.875,10.6875,10.75,56800.0],["1998-06-01",10.6875,10.75,10.5625,10.5625,121200.0],["1998-06-02",10.5625,10.75,10.4375,10.4688,140600.0],["1998-06-03",10.4375,10.6875,10.4375,10.6875,151200.0],["1998-06-04",10.6875,10.8125,10.625,10.8125,145400.0],["1998-06-05",10.8125,10.875,10.625,10.75,217800.0],["1998-06-08",10.625,11.0625,10.625,11.0,88600.0],["1998-06-09",10.875,11.4375,10.875,11.3125,93400.0],["1998-06-10",11.4375,11.4375,11.1562,11.25,156800.0],["1998-06-11",11.1875,11.25,11.0938,11.0938,216800.0],["1998-06-12",11.0625,11.25,11.0625,11.1875,58200.0],["1998-06-15",11.0625,11.1562,10.9375,11.0312,92000.0],["1998-06-16",10.9375,11.125,10.9375,11.0,117400.0],["1998-06-17",10.875,10.875,9.5938,10.25,386200.0],["1998-06-18",10.125,10.1875,8.875,9.125,552400.0],["1998-06-19",8.9375,9.375,8.125,8.9062,533000.0],["1998-06-22",8.9375,9.4375,8.9375,9.375,160400.0],["1998-06-23",9.1875,9.4062,9.1875,9.375,100600.0],["1998-06-24",9.1875,9.4375,9.1875,9.375,66600.0],["1998-06-25",9.4375,9.5625,9.375,9.5625,248000.0],["1998-06-26",9.5,9.625,9.5,9.5625,163000.0],["1998-06-29",9.625,9.625,9.375,9.5625,57000.0],["1998-06-30",9.5625,9.9688,9.4688,9.9375,162000.0],["1998-07-01",9.9375,10.4375,9.9375,10.4375,330400.0],["1998-07-02",10.25,10.5,10.2188,10.4062,100200.0],["1998-07-06",10.3438,10.6875,10.3125,10.625,187800.0],["1998-07-07",10.625,10.6875,10.125,10.6875,134800.0],["1998-07-08",10.625,11.375,10.5,11.1875,436000.0],["1998-07-09",10.9375,11.0625,10.25,10.375,134400.0],["1998-07-10",10.625,11.0625,10.375,10.75,91000.0],["1998-07-13",10.8125,11.125,10.8125,10.8438,53800.0],["1998-07-14",10.8438,11.0,10.4062,10.625,94200.0],["1998-07-15",10.5625,10.625,9.6875,9.75,331200.0],["1998-07-16",10.125,10.375,10.0625,10.3438,857600.0],["1998-07-17",10.1875,10.5,10.125,10.3125,155600.0],["1998-07-20",10.2188,10.5,10.2188,10.3125,46600.0],["1998-07-21",10.25,10.3438,10.0,10.0625,157600.0],["1998-07-22",10.0,10.1875,9.5625,9.9688,146600.0],["1998-07-23",9.9688,9.9688,9.5,9.6562,189400.0],["1998-07-24",9.875,9.9688,9.6875,9.6875,153800.0],["1998-07-27",9.8125,9.8125,9.5625,9.6875,59000.0],["1998-07-28",9.5625,10.0625,9.5625,10.0,221800.0],["1998-07-29",10.0312,10.125,9.9375,10.125,69800.0],["1998-07-30",10.0625,10.25,9.9375,10.0625,32000.0],["1998-07-31",10.25,10.25,10.0312,10.0938,50600.0],["1998-08-03",10.0938,10.125,9.8125,9.8125,112000.0],["1998-08-04",9.8125,9.8125,9.4375,9.5,93800.0],["1998-08-05",9.625,9.625,9.125,9.5,118800.0],["1998-08-06",9.375,9.5312,9.125,9.5,48800.0],["1998-08-07",9.5,10.4375,9.4688,10.3438,238800.0],["1998-08-10",10.1875,10.375,10.1875,10.25,37800.0],["1998-08-11",9.875,9.9688,9.625,9.8438,125400.0],["1998-08-12",10.0,10.25,10.0,10.1875,97200.0],["1998-08-13",10.0625,10.125,9.9375,10.0312,55000.0],["1998-08-14",10.0625,10.2188,10.0,10.0,39400.0],["1998-08-17",9.875,10.4375,9.875,10.2812,209400.0],["1998-08-18",10.125,10.375,10.125,10.3594,75600.0],["1998-08-19",10.4062,10.4375,10.1875,10.1875,80400.0],["1998-08-20",10.0625,10.375,9.8125,9.8906,84600.0],["1998-08-21",9.9688,9.9688,9.4375,9.8125,86400.0],["1998-08-24",9.5625,9.8125,9.5625,9.6562,49400.0],["1998-08-25",9.6875,9.875,9.6875,9.75,148000.0],["1998-08-26",9.375,9.5938,9.3125,9.5312,42200.0],["1998-08-27",9.25,9.5,8.875,9.0938,160200.0],["1998-08-28",9.0625,9.1875,8.5,8.6562,171200.0],["1998-08-31",8.625,8.8125,8.0,8.0,187800.0],["1998-09-01",8.25,8.375,6.875,7.625,291200.0],["1998-09-02",7.8125,8.125,7.625,7.875,158400.0],["1998-09-03",8.0,8.4375,7.75,8.2812,124200.0],["1998-09-04",8.375,8.5,8.0625,8.0625,31600.0],["1998-09-08",8.625,8.625,8.3125,8.5,96200.0],["1998-09-09",8.5625,8.625,8.1875,8.1875,49800.0],["1998-09-10",8.0,8.125,7.9375,7.9375,33400.0],["1998-09-11",8.25,8.3125,8.0,8.3125,60400.0],["1998-09-14",8.375,8.875,8.1875,8.75,103600.0],["1998-09-15",8.6875,8.875,8.5625,8.5625,62800.0],["1998-09-16",8.4375,8.75,8.25,8.5625,165400.0],["1998-09-17",8.375,9.0,8.375,9.0,85000.0],["1998-09-18",9.1562,9.5625,8.8125,9.5625,127200.0],["1998-09-21",9.0,9.5625,8.9375,9.5312,60600.0],["1998-09-22",10.0,10.0,9.625,9.7969,79600.0],["1998-09-23",9.9375,10.25,9.8125,10.125,134200.0],["1998-09-24",10.1875,10.2812,9.9375,10.25,138800.0],["1998-09-25",10.2812,10.3125,10.1562,10.2812,273800.0],["1998-09-28",10.125,10.25,9.75,9.8125,126400.0],["1998-09-29",9.875,9.875,9.5,9.7188,90400.0],["1998-09-30",9.7188,9.75,9.5625,9.6875,105200.0],["1998-10-01",9.5,9.5938,9.375,9.4062,113600.0],["1998-10-02",9.375,9.8125,9.375,9.75,62800.0],["1998-10-05",9.5,9.5,9.125,9.375,78000.0],["1998-10-06",9.375,9.4375,9.0625,9.2812,279600.0],["1998-10-07",9.125,9.375,9.0,9.1562,138600.0],["1998-10-08",8.875,9.125,8.5,9.0,121600.0],["1998-10-09",9.0,9.1875,9.0,9.125,45000.0],["1998-10-12",9.125,9.875,9.125,9.6875,88200.0],["1998-10-13",9.6875,9.75,9.5,9.5938,25400.0],["1998-10-14",9.5625,9.7344,9.5,9.5,25400.0],["1998-10-15",9.75,9.8125,9.5312,9.8125,12400.0],["1998-10-16",9.5625,10.25,9.5625,10.1875,112200.0],["1998-10-19",10.1875,10.3125,10.125,10.1875,103600.0],["1998-10-20",10.3125,10.375,10.125,10.1562,104800.0],["1998-10-21",10.125,10.5,10.125,10.4375,102200.0],["1998-10-22",10.375,11.0938,10.2812,11.0938,195200.0],["1998-10-23",11.125,11.875,11.125,11.875,314200.0],["1998-10-26",12.0,12.4375,11.6875,12.25,421200.0],["1998-10-27",12.4375,12.5,12.125,12.2812,264400.0],["1998-10-28",12.375,12.375,11.5625,11.875,349600.0],["1998-10-29",12.0,12.0,11.4375,11.6875,446400.0],["1998-10-30",11.5,12.75,11.5,12.4375,310800.0],["1998-11-02",12.5938,12.625,12.3125,12.5,81800.0],["1998-11-03",12.3125,12.625,12.25,12.25,192800.0],["1998-11-04",12.4062,12.8125,12.25,12.5312,160200.0],["1998-11-05",12.4375,12.6875,12.3125,12.6875,58600.0],["1998-11-06",12.5,12.9375,12.5,12.8125,156800.0],["1998-11-09",12.6562,12.9062,12.6562,12.7188,120800.0],["1998-11-10",12.5938,13.0,12.5938,12.6562,77200.0],["1998-11-11",12.6562,13.0,12.6562,12.8125,71400.0],["1998-11-12",12.6875,13.125,12.6875,13.0625,192000.0],["1998-11-13",12.875,13.1875,12.6875,12.8438,252200.0],["1998-11-16",12.8125,13.1562,12.8125,13.1562,87800.0],["1998-11-17",13.1875,13.8125,12.9375,13.7188,161200.0],["1998-11-18",13.5,13.7188,13.1875,13.4375,285400.0],["1998-11-19",13.2812,14.3438,13.1875,13.875,376400.0],["1998-11-20",13.75,14.125,13.75,14.0625,395000.0],["1998-11-23",14.125,14.9375,13.875,14.9375,497800.0],["1998-11-24",15.0,15.1875,14.8125,14.8125,692600.0],["1998-11-25",14.6875,14.875,14.625,14.8438,435200.0],["1998-11-27",14.8125,15.25,14.8125,15.1875,266400.0],["1998-11-30",15.1562,15.25,14.75,15.0,420800.0],["1998-12-01",14.5625,15.125,14.5,15.125,359800.0],["1998-12-02",15.25,15.25,15.0,15.0625,153800.0],["1998-12-03",15.125,15.5,15.125,15.5,67000.0],["1998-12-04",15.625,16.125,15.25,15.9062,295600.0],["1998-12-07",16.0,16.125,15.8125,15.9062,218400.0],["1998-12-08",15.875,16.0625,15.75,15.9375,97600.0],["1998-12-09",15.8125,16.0625,15.8125,15.9062,97800.0],["1998-12-10",16.0,16.0,15.6875,15.8438,514600.0],["1998-12-11",15.6875,15.75,14.8125,14.9062,595000.0],["1998-12-14",14.8125,14.8125,14.375,14.5625,283400.0],["1998-12-15",14.5625,16.0625,14.5,15.75,298800.0],["1998-12-16",15.6875,15.9375,15.0625,15.4375,129200.0],["1998-12-17",15.25,15.4062,15.0625,15.3125,95800.0],["1998-12-18",15.3125,16.875,15.1875,16.875,224200.0],["1998-12-21",16.875,17.375,16.125,16.6875,332000.0],["1998-12-22",16.4375,16.5,15.75,15.75,67200.0],["1998-12-23",15.875,16.375,15.75,16.375,59200.0],["1998-12-24",16.375,16.625,16.125,16.5,18000.0],["1998-12-28",16.25,16.625,16.125,16.125,33600.0],["1998-12-29",16.125,16.5,14.875,15.875,266000.0],["1998-12-30",15.625,16.5312,15.625,16.4688,140600.0],["1998-12-31",16.25,16.9375,16.25,16.9375,289000.0],["1999-01-04",16.5,16.9375,15.2812,15.6875,451400.0],["1999-01-05",15.125,16.4688,15.125,16.2031,114000.0],["1999-01-06",16.3125,17.75,16.1562,17.6875,670600.0],["1999-01-07",17.5625,17.5625,17.125,17.3125,457000.0],["1999-01-08",17.3125,17.6875,17.2812,17.5,92400.0],["1999-01-11",17.5,17.8438,17.3125,17.4062,54200.0],["1999-01-12",17.25,17.4375,17.1875,17.2812,105800.0],["1999-01-13",17.0,17.375,16.25,17.25,94400.0],["1999-01-14",17.125,17.5,16.625,16.8125,175400.0],["1999-01-15",16.8125,17.25,16.5,17.2188,347200.0],["1999-01-19",17.2188,18.25,16.875,18.0,477600.0],["1999-01-20",18.5625,19.25,18.25,19.0,496600.0],["1999-01-21",18.6875,18.75,18.125,18.375,962400.0],["1999-01-22",17.9375,19.5625,17.6875,19.25,467000.0],["1999-01-25",19.25,19.75,18.3125,19.6875,691000.0],["1999-01-26",19.6875,20.125,19.125,20.0,439400.0],["1999-01-27",19.9688,20.0,19.5,19.6562,238400.0],["1999-01-28",19.5625,20.0,19.375,19.8125,314200.0],["1999-01-29",19.9375,20.0,19.625,20.0,286400.0],["1999-02-01",20.0,20.125,19.9375,19.9375,541400.0],["1999-02-02",19.75,19.9375,18.875,19.0625,235200.0],["1999-02-03",19.0,19.625,19.0,19.5,138400.0],["1999-02-04",19.5625,19.5625,19.25,19.375,88200.0],["1999-02-05",19.3125,19.3125,18.4688,18.6875,297600.0],["1999-02-08",18.6875,19.0312,18.25,18.8125,174800.0],["1999-02-09",18.75,19.125,17.8125,17.8125,147400.0],["1999-02-10",17.75,18.1875,17.75,17.9062,116800.0],["1999-02-11",17.9062,19.7188,17.9062,18.75,340400.0],["1999-02-12",18.875,19.125,18.375,18.375,169200.0],["1999-02-16",18.4375,18.4375,17.5,17.6562,78600.0],["1999-02-17",16.8125,17.875,16.8125,17.125,108800.0],["1999-02-18",17.0625,17.3125,16.3125,16.8125,98400.0],["1999-02-19",17.0938,17.125,16.875,17.0938,28400.0],["1999-02-22",17.0,17.0,16.3125,16.9375,126000.0],["1999-02-23",17.0312,17.625,16.8125,17.5938,208200.0],["1999-02-24",17.875,17.875,16.4375,16.5625,139800.0],["1999-02-25",16.25,16.9375,16.0,16.3125,181200.0],["1999-02-26",16.4375,16.625,16.25,16.3438,90200.0],["1999-03-01",16.2812,16.8125,16.1875,16.8125,81200.0],["1999-03-02",16.875,17.8125,16.875,17.0,121400.0],["1999-03-03",16.875,17.25,16.5,16.5,44600.0],["1999-03-04",16.6875,17.0,16.5,16.5625,20600.0],["1999-03-05",16.75,17.0,16.5,16.5,40800.0],["1999-03-08",16.4375,16.875,16.3125,16.625,79800.0],["1999-03-09",16.6875,16.7188,16.3125,16.5625,33200.0],["1999-03-10",16.5625,16.875,16.5625,16.6562,67800.0],["1999-03-11",16.625,16.75,16.375,16.375,57800.0],["1999-03-12",16.3125,17.4375,16.2812,17.3125,146400.0],["1999-03-15",17.2812,17.2812,16.6875,17.0938,45600.0],["1999-03-16",17.0625,17.0625,16.25,16.5938,75200.0],["1999-03-17",16.0312,16.125,14.75,14.875,244400.0],["1999-03-18",15.1562,15.25,14.6875,14.7812,238200.0],["1999-03-19",14.875,15.0625,14.1875,14.4375,163800.0],["1999-03-22",14.5625,14.625,12.8125,13.0,413200.0],["1999-03-23",12.9375,13.9375,12.8125,13.25,251600.0],["1999-03-24",13.1875,13.6875,13.1875,13.25,80800.0],["1999-03-25",13.5,14.25,13.5,14.0625,232000.0],["1999-03-26",14.0,14.625,13.8125,14.5,81400.0],["1999-03-29",14.625,15.125,14.3438,14.375,116600.0],["1999-03-30",14.1875,14.5625,13.8125,14.4375,167400.0],["1999-03-31",14.5625,14.5625,13.3438,13.9375,751800.0],["1999-04-01",14.0625,14.125,13.6875,13.75,127800.0],["1999-04-05",14.0,14.0,13.375,13.6562,106800.0],["1999-04-06",13.75,14.0625,13.5625,13.9375,60800.0],["1999-04-07",14.0,14.375,13.8125,14.2812,92800.0],["1999-04-08",14.375,14.5625,14.25,14.5625,71200.0],["1999-04-09",14.4375,15.625,14.4375,15.4375,227200.0],["1999-04-12",15.0,15.9375,14.9375,15.6562,141800.0],["1999-04-13",15.5,17.375,15.5,16.375,199600.0],["1999-04-14",16.375,17.125,16.375,16.375,95400.0],["1999-04-15",16.5,16.5625,15.875,16.375,76000.0],["1999-04-16",16.4375,16.5625,16.0625,16.125,75000.0],["1999-04-19",16.1875,16.1875,14.5,14.5312,176800.0],["1999-04-20",14.6875,15.125,14.625,14.7188,177400.0],["1999-04-21",14.9375,15.5625,14.6875,15.5,84000.0],["1999-04-22",15.4375,16.5625,15.4062,16.375,128400.0],["1999-04-23",16.5,17.25,15.9375,16.75,134000.0],["1999-04-26",17.25,17.375,16.4375,16.5625,223000.0],["1999-04-27",16.875,17.0625,16.625,16.7188,137800.0],["1999-04-28",16.75,16.875,16.25,16.625,156400.0],["1999-04-29",16.8125,16.8125,16.375,16.625,156400.0],["1999-04-30",16.75,16.75,16.6875,16.6875,59600.0],["1999-05-03",16.6875,16.9375,16.5,16.75,301000.0],["1999-05-04",17.0,17.125,16.25,16.375,112600.0],["1999-05-05",16.3125,16.6875,16.3125,16.6406,287800.0],["1999-05-06",16.6875,16.75,15.875,15.875,221200.0],["1999-05-07",16.125,16.75,15.875,16.4375,342600.0],["1999-05-10",16.6875,17.0938,16.3438,17.0938,52800.0],["1999-05-11",17.0625,17.3125,16.875,17.25,123400.0],["1999-05-12",17.25,17.25,16.5625,16.75,231000.0],["1999-05-13",17.0,17.1875,16.875,17.0312,112600.0],["1999-05-14",16.875,17.0,16.6875,16.875,79000.0],["1999-05-17",16.25,17.0,16.0,16.8125,178600.0],["1999-05-18",16.8125,16.8125,16.5,16.8125,48600.0],["1999-05-19",17.0,17.0,16.625,16.9062,54000.0],["1999-05-20",16.5625,16.875,16.5625,16.75,130200.0],["1999-05-21",17.0,17.0,16.25,16.25,63800.0],["1999-05-24",16.625,16.625,16.0,16.5,66000.0],["1999-05-25",16.5,16.875,16.5,16.5,93000.0],["1999-05-26",16.375,16.875,16.0,16.125,174800.0],["1999-05-27",16.3125,16.5,15.5625,15.7969,151000.0],["1999-05-28",15.9688,15.9688,15.0,15.2812,104400.0],["1999-06-01",15.25,15.625,15.0,15.25,78400.0],["1999-06-02",15.25,15.5,15.125,15.5,82200.0],["1999-06-03",15.5,15.625,15.1875,15.25,40800.0],["1999-06-04",15.1875,15.75,15.1875,15.75,83000.0],["1999-06-07",15.75,15.75,15.5,15.5625,104000.0],["1999-06-08",15.5,16.375,15.5,16.25,635600.0],["1999-06-09",16.25,16.3125,15.875,15.875,184000.0],["1999-06-10",16.0,16.0,15.4844,15.4844,49400.0],["1999-06-11",15.375,15.6875,15.25,15.375,89600.0],["1999-06-14",15.25,15.5,14.8125,14.8438,57800.0],["1999-06-15",14.8125,15.625,14.8125,15.4062,67000.0],["1999-06-16",15.5,15.9062,15.125,15.625,135600.0],["1999-06-17",15.75,15.75,15.0,15.125,210000.0],["1999-06-18",15.2656,15.625,14.6875,15.375,181200.0],["1999-06-21",15.75,15.75,15.3125,15.5,71000.0],["1999-06-22",15.375,15.5625,14.875,15.0625,98000.0],["1999-06-23",15.0938,15.375,14.75,14.875,43200.0],["1999-06-24",14.8125,14.9375,14.75,14.7812,34800.0],["1999-06-25",14.75,15.0625,14.75,14.7812,28000.0],["1999-06-28",15.1719,15.5,15.0625,15.5,233000.0],["1999-06-29",15.4375,15.5625,14.5,15.1875,196600.0],["1999-06-30",15.4375,15.4375,14.8125,15.0625,85800.0],["1999-07-01",15.1875,15.3438,14.7812,15.1562,117200.0],["1999-07-02",15.3125,15.3125,14.875,14.9844,329400.0],["1999-07-06",15.25,15.75,15.0,15.5625,304600.0],["1999-07-07",15.5938,15.6875,14.9375,15.0,199400.0],["1999-07-08",15.0625,15.0625,14.9375,15.0,327800.0],["1999-07-09",15.0312,15.625,14.875,15.5938,486400.0],["1999-07-12",15.6562,16.0625,15.4375,15.5,170000.0],["1999-07-13",15.4062,15.5312,15.3125,15.4688,230600.0],["1999-07-14",15.5,15.625,15.4062,15.5312,577600.0],["1999-07-15",15.4375,17.1875,15.4375,16.9375,504200.0],["1999-07-16",15.5625,16.0,14.375,15.625,1714800.0],["1999-07-19",15.75,15.75,14.9375,15.4375,377600.0],["1999-07-20",15.25,15.375,15.0312,15.1562,161000.0],["1999-07-21",15.1875,15.5,15.125,15.3125,318400.0],["1999-07-22",15.3125,15.3438,15.0938,15.2031,150000.0],["1999-07-23",15.25,15.9375,15.25,15.7812,249600.0],["1999-07-26",15.75,15.875,15.25,15.4062,471400.0],["1999-07-27",15.3906,15.4062,14.9375,15.0938,528000.0],["1999-07-28",15.0938,15.25,15.0,15.2188,489600.0],["1999-07-29",15.25,15.8125,15.125,15.7188,235400.0],["1999-07-30",15.875,16.1875,15.2188,16.0,233800.0],["1999-08-02",15.75,15.9688,15.4688,15.5,202800.0],["1999-08-03",15.5625,15.9375,15.3438,15.4062,229400.0],["1999-08-04",15.4062,15.5625,15.2188,15.2969,137400.0],["1999-08-05",15.3125,15.3125,14.6875,14.8438,210600.0],["1999-08-06",14.7812,15.6875,14.7812,15.5625,174200.0],["1999-08-09",15.1875,15.5938,15.1875,15.4375,122800.0],["1999-08-10",15.4375,15.4375,14.9062,15.0312,157000.0],["1999-08-11",15.0781,15.4375,14.9375,15.25,67000.0],["1999-08-12",15.2656,15.4375,15.125,15.3125,91800.0],["1999-08-13",15.0312,15.4375,15.0312,15.375,119400.0],["1999-08-16",15.1562,15.375,15.1562,15.375,65800.0],["1999-08-17",15.25,15.625,15.25,15.5938,176600.0],["1999-08-18",15.5469,15.5625,15.375,15.4375,114400.0],["1999-08-19",15.375,15.3906,14.875,15.0,311000.0],["1999-08-20",14.8125,15.0,14.5625,14.7188,183400.0],["1999-08-23",14.7656,15.2188,14.75,14.75,139200.0],["1999-08-24",14.9688,14.9688,14.5,14.625,84000.0],["1999-08-25",14.875,14.9688,14.6875,14.875,173400.0],["1999-08-26",14.8125,14.9375,14.5625,14.6875,84600.0],["1999-08-27",14.5625,14.8438,14.5,14.75,136200.0],["1999-08-30",14.875,14.875,14.75,14.8438,90800.0],["1999-08-31",14.75,15.0,14.75,14.875,63200.0],["1999-09-01",15.0,15.0938,14.8125,14.9375,136200.0],["1999-09-02",14.875,15.125,14.6562,15.125,191000.0],["1999-09-03",15.0312,15.6562,15.0,15.6562,204000.0],["1999-09-07",15.5625,16.3125,15.5625,16.1875,296600.0],["1999-09-08",15.875,16.375,15.8125,15.9062,49600.0],["1999-09-09",16.125,16.1875,15.3125,15.375,166000.0],["1999-09-10",15.5,15.5,15.0625,15.2812,135200.0],["1999-09-13",15.375,15.4375,15.25,15.25,34800.0],["1999-09-14",15.1875,15.4375,14.875,14.875,94800.0],["1999-09-15",15.0625,15.75,15.0625,15.5312,128000.0],["1999-09-16",15.375,15.5,14.125,14.3125,858200.0],["1999-09-17",14.625,14.6875,13.9375,14.5625,727600.0],["1999-09-20",14.5625,14.75,14.3125,14.6562,128000.0],["1999-09-21",14.7812,14.8125,14.5625,14.6875,64400.0],["1999-09-22",14.6875,14.8125,14.6875,14.6875,97400.0],["1999-09-23",14.9375,15.1562,14.8125,15.0625,207800.0],["1999-09-24",15.0312,15.0625,14.8438,14.9062,112000.0],["1999-09-27",14.9375,15.625,14.8125,15.5938,138800.0],["1999-09-28",15.875,15.9375,15.3438,15.5,78200.0],["1999-09-29",15.3125,15.5938,15.2188,15.3438,177800.0],["1999-09-30",15.4531,15.4531,14.875,15.3125,128400.0],["1999-10-01",15.3125,15.375,14.875,14.875,185200.0],["1999-10-04",14.9219,15.625,14.8438,15.375,211800.0],["1999-10-05",15.5156,16.125,15.4062,16.125,132800.0],["1999-10-06",16.0625,16.1562,15.625,15.875,61800.0],["1999-10-07",15.4688,15.9375,15.4688,15.75,170000.0],["1999-10-08",15.75,15.8125,13.9375,13.9375,598600.0],["1999-10-11",14.0,14.625,12.9375,14.625,1248400.0],["1999-10-12",14.4375,15.6875,14.375,15.375,779000.0],["1999-10-13",15.3125,15.4375,14.6875,14.6875,140400.0],["1999-10-14",14.8125,14.875,14.6875,14.75,98400.0],["1999-10-15",14.4375,15.3125,14.3125,14.7969,429600.0],["1999-10-18",14.7812,14.8438,14.5625,14.5625,183800.0],["1999-10-19",14.5625,14.625,14.25,14.375,87800.0],["1999-10-20",14.25,14.8125,14.125,14.8125,50000.0],["1999-10-21",14.6562,15.0,14.5,14.6875,140400.0],["1999-10-22",15.0,15.0,14.375,14.625,192000.0],["1999-10-25",14.6562,14.7031,13.625,13.875,145800.0],["1999-10-26",13.9375,14.0,13.3125,13.75,269000.0],["1999-10-27",13.8125,14.1875,12.75,12.9375,380200.0],["1999-10-28",13.25,13.875,13.125,13.25,282600.0],["1999-10-29",13.25,13.9375,13.1562,13.25,372800.0],["1999-11-01",13.2812,13.3125,12.9375,12.9375,298000.0],["1999-11-02",12.9688,13.25,12.2188,12.5312,344400.0],["1999-11-03",12.5625,13.8125,12.5,13.2812,361600.0],["1999-11-04",13.2656,15.375,13.2656,15.3125,567200.0],["1999-11-05",15.3438,15.4688,14.4375,14.875,322000.0],["1999-11-08",14.6875,15.0,14.1875,14.375,154800.0],["1999-11-09",14.5,14.6875,14.25,14.6875,261800.0],["1999-11-10",14.6562,15.0625,14.5,14.75,143400.0],["1999-11-11",14.75,15.0938,14.625,14.875,63200.0],["1999-11-12",14.875,15.0,14.625,14.875,127800.0],["1999-11-15",15.0625,15.625,15.0,15.3438,605400.0],["1999-11-16",15.375,16.6875,15.375,16.375,710000.0],["1999-11-17",16.5,17.0625,16.0,17.0625,436600.0],["1999-11-18",17.125,18.75,17.125,18.5625,981000.0],["1999-11-19",18.4375,19.125,18.25,19.0,700000.0],["1999-11-22",18.9688,20.125,18.9375,19.8125,622000.0],["1999-11-23",19.8438,20.4375,19.0,19.875,922800.0],["1999-11-24",19.7812,20.625,19.6875,20.3125,529400.0],["1999-11-26",20.5,20.5,20.0625,20.25,147600.0],["1999-11-29",20.0625,20.25,19.8125,20.0,215800.0],["1999-11-30",19.875,19.9375,19.6875,19.6875,402600.0],["1999-12-01",19.6562,19.7031,19.25,19.375,273000.0],["1999-12-02",19.1875,19.25,18.875,18.9531,246800.0],["1999-12-03",18.9375,19.4062,18.9375,19.25,210800.0],["1999-12-06",19.25,21.1875,19.125,20.9531,560000.0],["1999-12-07",21.2812,22.0625,21.125,21.5,526800.0],["1999-12-08",21.3906,21.875,21.0,21.8125,290200.0],["1999-12-09",21.9375,22.1875,21.625,21.9375,344400.0],["1999-12-10",22.0,24.5,22.0,24.5,616400.0],["1999-12-13",24.5,24.5,23.75,24.0,998000.0],["1999-12-14",23.875,23.9375,21.625,22.0,582000.0],["1999-12-15",21.9062,21.9688,20.25,20.5625,769400.0],["1999-12-16",20.5312,21.1875,20.5,20.9375,338000.0],["1999-12-17",21.375,21.375,20.5,20.5625,893200.0],["1999-12-20",20.75,23.4375,20.5312,23.4375,696000.0],["1999-12-21",22.75,24.375,22.75,23.875,942600.0],["1999-12-22",23.875,24.0,22.9375,23.0938,118400.0],["1999-12-23",23.5,23.6875,22.25,22.5,159200.0],["1999-12-27",22.4688,22.625,21.8125,22.125,166600.0],["1999-12-28",22.0625,22.5,21.75,22.0938,137600.0],["1999-12-29",22.25,22.375,20.875,21.625,187400.0],["1999-12-30",21.5,22.375,21.5,21.875,139600.0],["1999-12-31",22.0,22.25,21.875,22.0,41600.0],["2000-01-03",22.25,22.875,21.4375,21.625,212000.0],["2000-01-04",21.1875,21.5312,20.875,21.0469,480400.0],["2000-01-05",21.125,21.25,20.5625,21.0312,558600.0],["2000-01-06",21.2812,21.375,20.875,21.0625,470600.0],["2000-01-07",20.9688,23.0,20.2188,21.2188,1169600.0],["2000-01-10",21.25,22.0625,21.25,21.75,363400.0],["2000-01-11",21.625,22.5781,21.5,22.2812,189400.0],["2000-01-12",22.4062,22.4062,21.875,22.0,85600.0],["2000-01-13",22.25,22.5625,22.125,22.5,415200.0],["2000-01-14",22.4062,22.4375,21.5,21.6875,247600.0],["2000-01-18",21.625,22.5,21.4375,22.1953,116400.0],["2000-01-19",22.4375,26.1875,22.375,24.7656,1664400.0],["2000-01-20",26.0,26.0312,24.125,25.875,500200.0],["2000-01-21",25.75,27.0,25.5,27.0,359800.0],["2000-01-24",27.0312,29.1875,25.625,25.625,642400.0],["2000-01-25",26.3125,26.5,24.875,25.4844,352000.0],["2000-01-26",25.0312,27.5,25.0,26.9375,458800.0],["2000-01-27",26.9375,26.9375,25.125,25.5781,321200.0],["2000-01-28",25.4375,25.4375,24.625,25.1719,198000.0],["2000-01-31",25.0312,25.1875,23.25,23.25,294600.0],["2000-02-01",23.2812,23.75,22.875,23.3281,402800.0],["2000-02-02",23.4375,26.5,23.25,25.25,260400.0],["2000-02-03",25.0,26.5938,24.875,26.4688,337400.0],["2000-02-04",26.5938,27.0625,25.75,27.0,381400.0],["2000-02-07",27.5,29.5,27.25,29.0,427200.0],["2000-02-08",28.7656,30.75,28.75,29.8281,1175400.0],["2000-02-09",29.7812,30.1875,29.0,29.9531,409200.0],["2000-02-10",29.75,30.375,29.4375,30.25,474000.0],["2000-02-11",30.0,30.0625,28.75,29.4688,349400.0],["2000-02-14",29.25,29.5,26.75,27.2812,220800.0],["2000-02-15",27.0312,28.1875,27.0312,27.5781,163400.0],["2000-02-16",27.5938,29.375,27.25,28.0625,434200.0],["2000-02-17",28.6875,29.0,27.875,28.9375,255600.0],["2000-02-18",29.0,29.9375,29.0,29.2969,192000.0],["2000-02-22",29.5938,30.1562,29.25,29.75,505000.0],["2000-02-23",29.75,29.8125,27.75,29.125,185800.0],["2000-02-24",29.4375,29.4688,28.625,28.9375,372400.0],["2000-02-25",28.25,29.5,28.25,28.9062,577000.0],["2000-02-28",29.3594,29.5625,28.875,29.0312,234800.0],["2000-02-29",28.875,28.9375,26.25,28.2344,293800.0],["2000-03-01",28.25,28.25,27.625,27.8906,112200.0],["2000-03-02",27.8438,29.3125,27.7188,29.2031,365000.0],["2000-03-03",29.3438,30.125,28.8438,29.8438,563000.0],["2000-03-06",29.625,29.625,28.125,28.5,345800.0],["2000-03-07",27.9375,27.9531,27.3438,27.375,227600.0],["2000-03-08",27.6875,31.6875,27.5,29.0,1719600.0],["2000-03-09",29.0,31.125,28.25,31.125,915600.0],["2000-03-10",31.0,35.4375,30.9375,33.0312,1005400.0],["2000-03-13",32.125,34.5,31.9688,33.9375,545600.0],["2000-03-14",33.9375,35.0625,32.9375,33.5625,474800.0],["2000-03-15",33.625,33.6875,30.75,30.8125,493800.0],["2000-03-16",31.25,33.0,30.5,30.875,471000.0],["2000-03-17",30.625,31.75,30.6016,31.6719,215000.0],["2000-03-20",31.8125,34.5625,31.8125,32.875,348600.0],["2000-03-21",33.125,33.125,30.5,30.6875,162600.0],["2000-03-22",31.25,32.5312,31.0312,32.25,210000.0],["2000-03-23",31.8203,35.1875,31.5312,34.5625,667800.0],["2000-03-24",34.75,37.0,34.4688,34.5938,317400.0],["2000-03-27",34.4375,34.75,32.3438,32.875,299000.0],["2000-03-28",32.5,34.5,32.5,33.75,201400.0],["2000-03-29",33.75,34.625,33.3125,34.1406,560200.0],["2000-03-30",33.9062,34.4375,30.4375,31.125,652600.0],["2000-03-31",32.5,35.5,32.3125,33.3125,605600.0],["2000-04-03",33.0,33.6875,31.0312,31.9062,276800.0],["2000-04-04",32.0,32.0,29.875,30.0938,166600.0],["2000-04-05",29.5469,30.0,28.375,29.5625,444800.0],["2000-04-06",29.4375,33.375,29.4375,32.875,439800.0],["2000-04-07",33.1875,36.0,32.625,36.0,261000.0],["2000-04-10",35.9375,36.4375,34.5,34.9375,511600.0],["2000-04-11",34.5,34.9688,32.5,34.375,260800.0],["2000-04-12",34.25,34.75,28.9062,29.5,752000.0],["2000-04-13",30.5,32.5625,28.3125,31.25,714400.0],["2000-04-14",30.875,31.6875,27.0312,27.2812,456600.0],["2000-04-17",27.2188,30.0625,26.0,29.9688,262200.0],["2000-04-18",30.125,32.0625,30.0938,31.1875,347000.0],["2000-04-19",32.75,36.125,32.4844,35.6562,1322200.0],["2000-04-20",35.9688,36.0,35.3125,35.5625,726400.0],["2000-04-24",35.3125,36.25,34.8438,36.0,602400.0],["2000-04-25",36.2812,37.625,36.25,37.5,776000.0],["2000-04-26",37.75,39.0,36.4375,37.7812,822600.0],["2000-04-27",36.1562,39.25,35.5,39.2188,643200.0],["2000-04-28",39.5,39.5,37.9062,38.3125,335400.0],["2000-05-01",38.6875,38.75,36.0625,36.8438,798400.0],["2000-05-02",36.625,38.125,35.0,35.0,246200.0],["2000-05-03",34.7969,35.0,32.375,33.7812,494800.0],["2000-05-04",33.875,35.125,33.8438,34.4062,279200.0],["2000-05-05",34.1875,35.8125,34.1875,35.8125,399800.0],["2000-05-08",35.5,38.5,35.375,37.6875,1517000.0],["2000-05-09",37.9375,40.125,37.8438,38.9219,1003400.0],["2000-05-10",38.375,39.6875,37.375,39.3125,955400.0],["2000-05-11",39.25,39.625,38.3125,38.9375,571000.0],["2000-05-12",39.0625,40.875,38.9844,40.5,956600.0],["2000-05-15",40.9375,44.2188,38.5,44.125,762000.0],["2000-05-16",43.9375,45.75,42.375,44.625,928400.0],["2000-05-17",43.75,43.8125,42.25,43.4375,543800.0],["2000-05-18",43.625,44.5,41.75,42.0938,516800.0],["2000-05-19",41.6875,41.7812,39.75,40.25,659200.0],["2000-05-22",40.9062,40.9375,37.1875,39.75,441600.0],["2000-05-23",39.7188,41.0,38.25,38.25,481200.0],["2000-05-24",37.75,38.25,33.4375,36.25,603200.0],["2000-05-25",36.4688,41.5625,36.3125,39.7812,1246800.0],["2000-05-26",39.4375,40.875,36.75,39.75,545200.0],["2000-05-30",40.25,44.25,40.0938,44.0703,954600.0],["2000-05-31",43.25,43.7188,41.75,41.75,568600.0],["2000-06-01",42.4688,45.4375,42.2812,44.8125,970800.0],["2000-06-02",45.6875,47.0625,42.9375,44.9688,995800.0],["2000-06-05",46.0,47.875,45.2969,47.4062,740800.0],["2000-06-06",47.75,47.875,46.375,47.1719,489200.0],["2000-06-07",46.625,47.8125,44.8125,47.8125,496200.0],["2000-06-08",48.0,49.625,47.375,48.1875,848000.0],["2000-06-09",48.8125,50.0,48.25,49.5938,670400.0],["2000-06-12",49.9375,52.5625,49.4375,49.7188,1034400.0],["2000-06-13",49.3125,52.25,47.5625,52.2188,422000.0],["2000-06-14",51.7969,53.125,50.9688,51.0,503600.0],["2000-06-15",51.0,52.8125,50.375,52.0312,386400.0],["2000-06-16",51.875,52.2812,50.25,51.3125,334600.0],["2000-06-19",51.5,52.5625,50.0,52.25,301200.0],["2000-06-20",52.5625,52.5625,50.0625,50.0625,457800.0],["2000-06-21",50.3438,50.6875,49.4375,50.0,413800.0],["2000-06-22",49.75,50.0,46.0,46.0,346600.0],["2000-06-23",45.0,49.875,44.5,49.3438,744400.0],["2000-06-26",49.25,50.25,47.5,49.9375,367400.0],["2000-06-27",50.125,51.6562,47.75,47.875,326600.0],["2000-06-28",47.75,51.5,47.375,51.4062,881200.0],["2000-06-29",51.1562,55.25,50.25,54.25,1566800.0],["2000-06-30",54.75,57.625,54.1875,56.5,977000.0],["2000-07-03",56.1875,59.4688,55.2188,59.125,369400.0],["2000-07-05",59.8125,61.0,57.5,58.25,1236400.0],["2000-07-06",58.625,58.625,54.375,55.75,702000.0],["2000-07-07",55.7188,58.75,55.5,58.5,811000.0],["2000-07-10",59.5,61.625,59.125,61.0,667800.0],["2000-07-11",60.9688,61.0625,59.0625,59.0625,660000.0],["2000-07-12",59.5,61.4062,58.75,60.75,542600.0],["2000-07-13",60.2344,63.0,59.75,60.75,458400.0],["2000-07-14",62.0,62.875,60.75,61.0,388000.0],["2000-07-17",61.3125,68.2812,60.7812,67.625,979200.0],["2000-07-18",66.7969,70.75,66.625,70.0,1234600.0],["2000-07-19",69.7031,70.3125,66.5,67.0,1065400.0],["2000-07-20",67.0,70.125,66.25,67.2422,1004600.0],["2000-07-21",65.2812,65.6875,59.375,59.5,1497400.0],["2000-07-24",56.5,59.4375,53.6875,55.5,980800.0],["2000-07-25",55.25,60.0312,55.0938,60.0312,822000.0],["2000-07-26",60.0156,62.5,59.0,62.375,857400.0],["2000-07-27",62.0625,63.125,60.75,61.875,969200.0],["2000-07-28",61.375,61.875,57.0,57.0312,1179400.0],["2000-07-31",56.125,57.0,54.375,56.4062,983000.0],["2000-08-01",56.7344,56.75,50.5625,50.6562,632400.0],["2000-08-02",50.0312,52.5,48.25,52.0,807200.0],["2000-08-03",50.875,50.9062,43.375,45.375,1269800.0],["2000-08-04",47.5,51.25,47.4688,50.3125,1893600.0],["2000-08-07",49.9688,56.0,49.625,55.6875,1233600.0],["2000-08-08",56.3281,59.0625,55.6875,57.3125,1211200.0],["2000-08-09",58.0,60.125,55.9375,55.9688,421200.0],["2000-08-10",56.0625,59.5,56.0625,58.3438,624200.0],["2000-08-11",58.8438,60.6562,56.8125,59.9375,542000.0],["2000-08-14",60.0625,62.3125,60.0625,62.25,341600.0],["2000-08-15",62.5,62.5,60.375,61.0,247600.0],["2000-08-16",61.75,63.75,61.0,62.75,500800.0],["2000-08-17",62.7188,66.125,61.625,66.0,449800.0],["2000-08-18",65.9688,66.375,63.625,65.3125,583800.0],["2000-08-21",65.6875,69.0,65.6562,67.5,568800.0],["2000-08-22",67.6562,71.3125,67.25,69.5,971000.0],["2000-08-23",68.9375,71.0,66.875,69.0625,344600.0],["2000-08-24",67.5156,69.625,65.5,69.5,533600.0],["2000-08-25",69.5,72.1875,69.5,71.25,448000.0],["2000-08-28",72.4375,76.4375,72.4062,75.375,918200.0],["2000-08-29",75.4375,77.4922,73.25,73.25,538000.0],["2000-08-30",73.5,74.9531,72.125,74.9062,336200.0],["2000-08-31",74.8906,78.4062,74.2812,77.375,576000.0],["2000-09-01",79.9375,80.0,76.0625,77.625,446000.0],["2000-09-05",80.9688,81.0,76.125,76.1875,947000.0],["2000-09-06",76.2188,78.5,71.0,75.625,728700.0],["2000-09-07",75.8438,77.125,74.5,76.5,477300.0],["2000-09-08",77.6875,77.6875,72.375,72.5,619500.0],["2000-09-11",72.75,72.875,66.5,68.1875,816500.0],["2000-09-12",67.4375,70.6875,64.5,65.5625,632900.0],["2000-09-13",60.7188,67.875,58.25,65.375,1009500.0],["2000-09-14",67.0625,70.75,66.0,70.0,421800.0],["2000-09-15",68.5,70.25,67.5,69.7656,391500.0],["2000-09-18",69.125,71.25,65.625,65.75,711300.0],["2000-09-19",62.8125,68.0,61.25,67.4531,657200.0],["2000-09-20",67.8438,70.4375,65.0,69.0,422800.0],["2000-09-21",68.125,69.125,63.9375,64.0,330200.0],["2000-09-22",60.75,69.5,59.0,69.3125,1033700.0],["2000-09-25",69.5625,80.375,69.5,77.0,788700.0],["2000-09-26",75.625,76.75,73.75,74.375,640200.0],["2000-09-27",75.0,79.75,74.5,76.75,831800.0],["2000-09-28",77.1875,77.75,72.625,76.6875,866600.0],["2000-09-29",73.8125,74.9375,69.25,70.5,1123600.0],["2000-10-02",67.875,71.0,66.125,67.75,717000.0],["2000-10-03",68.0312,73.875,68.0,68.5625,574100.0],["2000-10-04",68.125,69.375,63.75,69.375,681400.0],["2000-10-05",69.1406,70.25,62.5,63.75,576100.0],["2000-10-06",63.75,64.0,57.375,60.375,725500.0],["2000-10-09",55.5,57.0,52.75,56.625,782600.0],["2000-10-10",54.5,54.5,49.375,51.3125,1066400.0],["2000-10-11",45.0,53.375,44.6875,51.25,1940900.0],["2000-10-12",52.0625,54.375,49.625,52.375,658400.0],["2000-10-13",52.0,62.375,52.0,62.0,1269600.0],["2000-10-16",62.375,67.0938,61.625,62.5,650300.0],["2000-10-17",62.1562,66.5,60.3125,60.5625,790800.0],["2000-10-18",59.375,64.8125,56.625,60.4375,748100.0],["2000-10-19",62.25,69.5,62.25,69.375,728700.0],["2000-10-20",71.0,75.0625,69.0,73.0,414300.0],["2000-10-23",73.8125,74.3125,70.875,71.625,453100.0],["2000-10-24",71.5,78.375,71.0,73.0,610900.0],["2000-10-25",72.0,72.0,58.375,63.5625,1649200.0],["2000-10-26",63.8125,67.0,56.625,66.75,1080500.0],["2000-10-27",66.3438,74.0,58.25,59.125,1113000.0],["2000-10-30",58.3125,58.3438,48.75,52.8125,1002400.0],["2000-10-31",54.125,64.625,53.5,63.0625,1021100.0],["2000-11-01",60.4375,61.3125,59.0,59.375,918500.0],["2000-11-02",60.375,63.6875,59.5312,60.0,604500.0],["2000-11-03",60.3906,60.6875,58.0,60.25,514400.0],["2000-11-06",60.1875,60.25,57.875,58.0,288800.0],["2000-11-07",58.625,59.0,54.0,56.3125,381900.0],["2000-11-08",56.5938,57.0,50.0,50.0,556900.0],["2000-11-09",48.5625,53.625,45.5,53.0625,1229400.0],["2000-11-10",50.25,52.125,47.75,49.375,319200.0],["2000-11-13",46.125,54.625,43.125,53.125,1009200.0],["2000-11-14",55.375,58.125,54.0,58.125,581600.0],["2000-11-15",59.9375,60.5625,55.75,58.375,565100.0],["2000-11-16",56.75,59.5,55.0,55.3125,393900.0],["2000-11-17",57.375,58.25,53.4375,54.9375,283300.0],["2000-11-20",52.1875,57.5,50.0,56.9375,418600.0],["2000-11-21",56.0625,57.0,52.25,53.8125,325000.0],["2000-11-22",52.3438,54.0,48.9375,51.875,649300.0],["2000-11-24",53.375,56.0,52.875,55.5,162400.0],["2000-11-27",57.5,58.875,55.375,55.4375,356700.0],["2000-11-28",54.75,56.25,49.375,52.0,690400.0],["2000-11-29",50.875,51.5,45.0,45.6406,986400.0],["2000-11-30",44.75,44.9375,34.0,40.5,1573300.0],["2000-12-01",38.875,46.5,38.75,43.375,800300.0],["2000-12-04",41.9375,44.375,39.625,40.6875,517200.0],["2000-12-05",44.0,49.5,41.625,48.875,1145700.0],["2000-12-06",49.5,52.25,49.5,50.125,716900.0],["2000-12-07",49.5,49.7969,43.5,44.75,950800.0],["2000-12-08",48.0,48.75,45.5,47.375,617700.0],["2000-12-11",46.625,56.125,46.5625,54.5,4367100.0],["2000-12-12",53.5,54.4375,48.5,48.6875,1270100.0],["2000-12-13",49.75,50.125,40.4375,40.4375,1595300.0],["2000-12-14",40.8125,43.0,39.25,39.25,763000.0],["2000-12-15",42.4375,42.5,35.25,35.9375,1454000.0],["2000-12-18",36.875,37.75,33.125,34.3125,1376700.0],["2000-12-19",33.25,36.0,31.0,31.2969,1188000.0],["2000-12-20",27.75,28.0,21.125,22.375,3360800.0],["2000-12-21",21.75,27.9375,21.25,26.75,3049300.0],["2000-12-22",27.25,29.875,26.0625,27.6875,1071200.0],["2000-12-26",27.1875,28.625,26.875,27.9375,1995800.0],["2000-12-27",27.625,32.9375,27.625,31.375,1093400.0],["2000-12-28",31.5,34.3125,31.125,33.625,1298300.0],["2000-12-29",34.375,34.375,30.375,30.3906,934900.0],["2001-01-02",30.75,31.625,27.5,27.6875,521100.0],["2001-01-03",26.25,34.9375,25.375,34.5625,1519900.0],["2001-01-04",32.8125,33.5,29.5,29.9375,2642700.0],["2001-01-05",29.75,30.375,28.4375,29.25,1018900.0],["2001-01-08",28.75,28.8125,27.0,28.0,1281600.0],["2001-01-09",27.7812,29.5,27.125,27.5,856500.0],["2001-01-10",27.4375,30.5625,26.875,30.3125,1374500.0],["2001-01-11",30.0625,37.375,29.8125,36.5,1509900.0],["2001-01-12",37.125,39.4375,34.125,38.1875,2217700.0],["2001-01-16",38.0625,39.0,31.5625,31.6875,2189400.0],["2001-01-17",32.3125,34.75,31.375,31.4375,3722500.0],["2001-01-18",32.0,35.0,30.125,34.375,4884700.0],["2001-01-19",38.25,44.625,38.25,43.6875,4345800.0],["2001-01-22",42.375,45.6875,41.3125,43.75,1953000.0],["2001-01-23",43.4375,43.75,41.0,42.6875,2443000.0],["2001-01-24",41.5,42.875,38.75,40.625,1363000.0],["2001-01-25",40.4375,41.125,38.5,38.5,533500.0],["2001-01-26",37.625,42.0625,37.625,40.6875,765000.0],["2001-01-29",41.6562,46.0,41.0,45.9375,1482600.0],["2001-01-30",45.75,45.9375,43.5625,45.3906,794500.0],["2001-01-31",45.625,48.125,45.25,46.9375,701700.0],["2001-02-01",47.75,49.375,44.875,49.25,1020900.0],["2001-02-02",48.375,49.375,46.25,46.375,750100.0],["2001-02-05",46.375,47.25,44.6406,45.875,1049300.0],["2001-02-06",44.8125,45.8125,42.8125,44.0,1218300.0],["2001-02-07",41.0,43.125,39.75,42.125,1207100.0],["2001-02-08",42.0,45.5,42.0,44.0,1068900.0],["2001-02-09",43.5625,44.75,40.0,41.5,1100300.0],["2001-02-12",36.9375,39.25,35.625,38.3594,1850900.0],["2001-02-13",39.0312,41.25,38.0,39.5625,1043600.0],["2001-02-14",39.1875,41.9219,38.625,40.875,1112600.0],["2001-02-15",42.125,46.375,41.125,44.625,1058300.0],["2001-02-16",43.4375,43.4375,39.9375,40.0,753900.0],["2001-02-20",40.5,40.5,37.625,38.375,656400.0],["2001-02-21",36.25,38.625,35.75,36.125,733900.0],["2001-02-22",36.0,36.0,31.375,34.0,1313900.0],["2001-02-23",33.5,36.0,31.5,35.375,993300.0],["2001-02-26",36.4375,38.125,34.5,37.625,907000.0],["2001-02-27",36.75,36.75,32.5,32.6875,715100.0],["2001-02-28",32.8125,33.125,29.75,30.875,1058200.0],["2001-03-01",30.75,33.4375,28.75,31.875,1244200.0],["2001-03-02",31.0,37.0,30.0,35.3125,998800.0],["2001-03-05",34.8438,36.125,33.25,33.875,775100.0],["2001-03-06",34.4375,39.75,34.3125,37.5,904400.0],["2001-03-07",37.5,38.75,35.4375,38.1406,570400.0],["2001-03-08",38.1094,38.125,34.625,35.0625,446200.0],["2001-03-09",34.2812,35.0,32.375,33.75,541200.0],["2001-03-12",33.75,33.8125,30.0,30.25,826000.0],["2001-03-13",31.0,31.1875,28.0625,30.3125,899700.0],["2001-03-14",29.5625,31.125,28.5,29.6875,790000.0],["2001-03-15",30.0,31.1875,28.6875,29.0,539200.0],["2001-03-16",29.1875,29.625,26.0,26.375,922000.0],["2001-03-19",27.25,29.75,27.0,29.5625,663800.0],["2001-03-20",27.875,29.125,26.125,26.375,1093500.0],["2001-03-21",25.625,28.6875,24.875,25.1875,1142300.0],["2001-03-22",24.8125,28.5,24.5625,28.0,1356600.0],["2001-03-23",28.4375,32.75,28.25,30.0,1457100.0],["2001-03-26",30.0625,32.25,29.25,29.4375,708300.0],["2001-03-27",29.5,32.125,29.125,31.0625,579200.0],["2001-03-28",29.625,29.75,27.0,27.0,778600.0],["2001-03-29",26.4688,27.5,25.0,25.0625,488100.0],["2001-03-30",20.0,26.3125,19.9375,25.625,2036300.0],["2001-04-02",25.5625,27.25,23.375,24.25,787800.0],["2001-04-03",24.0,24.0469,21.0156,21.25,1157000.0],["2001-04-04",21.1875,22.1719,20.4375,20.625,864200.0],["2001-04-05",22.25,25.6875,21.8125,25.6875,1458400.0],["2001-04-06",24.4688,24.4688,22.625,23.0,656000.0],["2001-04-09",22.57,24.87,22.57,23.9,574800.0],["2001-04-10",24.1,26.7,23.94,26.26,1145600.0],["2001-04-11",27.23,29.7,27.23,27.71,776700.0],["2001-04-12",27.7,31.17,26.0,30.4,780800.0],["2001-04-16",29.81,29.99,25.5,25.95,1581000.0],["2001-04-17",24.97,27.52,24.8,26.9,1307000.0],["2001-04-18",29.0,33.75,28.67,31.4,1916800.0],["2001-04-19",29.93,34.82,29.3,34.24,910300.0],["2001-04-20",33.78,34.77,31.85,32.55,1278900.0],["2001-04-23",32.2,32.2,30.1,30.12,547700.0],["2001-04-24",30.3,32.24,29.8,30.55,659900.0],["2001-04-25",30.5,32.0,30.4,31.09,1349300.0],["2001-04-26",31.25,32.09,29.49,30.47,907300.0],["2001-04-27",30.68,31.28,30.3,31.0,485700.0],["2001-04-30",31.2,31.85,30.71,30.72,529400.0],["2001-05-01",30.81,31.75,29.98,31.42,471600.0],["2001-05-02",32.15,37.24,31.65,35.71,1636000.0],["2001-05-03",34.8,35.7,34.3,35.2,534200.0],["2001-05-04",34.7,36.8,33.73,36.3,892900.0],["2001-05-07",36.48,36.8,35.78,36.02,565000.0],["2001-05-08",36.99,36.99,35.15,35.5,960200.0],["2001-05-09",32.95,35.1,32.9,34.91,1123100.0],["2001-05-10",35.45,36.15,32.75,32.99,869100.0],["2001-05-11",32.85,33.27,31.72,32.36,530900.0],["2001-05-14",32.39,32.5,30.9,31.65,362400.0],["2001-05-15",31.41,32.37,30.9,31.62,589700.0],["2001-05-16",31.06,33.28,30.5,33.26,697700.0],["2001-05-17",33.3,34.9,33.2,34.09,1283400.0],["2001-05-18",34.04,34.8,33.25,33.95,1049300.0],["2001-05-21",33.9,38.61,33.9,38.54,1087500.0],["2001-05-22",38.25,39.37,37.39,38.64,617800.0],["2001-05-23",38.49,38.5,34.55,34.63,754700.0],["2001-05-24",35.31,36.39,34.35,35.33,474100.0],["2001-05-25",35.0,35.25,33.61,33.99,242800.0],["2001-05-29",33.6,33.61,30.98,31.78,560200.0],["2001-05-30",30.84,31.06,28.48,28.86,2152300.0],["2001-05-31",28.98,30.67,28.9,30.19,1101700.0],["2001-06-01",30.36,32.0,29.59,32.0,743900.0],["2001-06-04",31.81,32.45,30.5,31.25,345700.0],["2001-06-05",31.4,33.65,31.39,32.7,720700.0],["2001-06-06",32.55,33.3,32.27,32.52,410300.0],["2001-06-07",32.46,33.25,31.75,32.86,725500.0],["2001-06-08",32.87,33.0,31.21,31.9,278700.0],["2001-06-11",28.81,30.9,28.8,30.45,813100.0],["2001-06-12",29.51,29.87,27.99,29.0,1041600.0],["2001-06-13",28.9,29.6,28.29,28.31,324400.0],["2001-06-14",28.13,28.21,26.55,26.58,473000.0],["2001-06-15",25.9,26.74,24.76,25.8,1039600.0],["2001-06-18",25.95,26.0,23.75,24.28,1017100.0],["2001-06-19",25.09,26.3,24.4,24.48,901100.0],["2001-06-20",24.49,25.94,24.14,24.64,1466300.0],["2001-06-21",24.07,26.15,24.0,25.64,793300.0],["2001-06-22",25.7,26.35,24.25,24.61,701600.0],["2001-06-25",24.63,26.01,24.6,25.53,393100.0],["2001-06-26",25.26,26.8,24.75,26.58,554900.0],["2001-06-27",26.59,27.9,26.44,27.16,871200.0],["2001-06-28",27.66,30.31,27.65,29.47,1053800.0],["2001-06-29",29.45,35.0,29.25,33.0,655100.0],["2001-07-02",31.64,31.65,29.85,30.14,694800.0],["2001-07-03",29.92,30.42,29.75,29.89,177900.0],["2001-07-05",29.77,29.8,28.77,29.2,363500.0],["2001-07-06",28.75,29.37,27.88,27.9,315000.0],["2001-07-09",27.95,29.09,27.9,28.46,307100.0],["2001-07-10",28.47,29.1,26.89,27.05,503600.0],["2001-07-11",26.42,27.6,26.15,26.25,529600.0],["2001-07-12",27.51,30.51,27.26,30.0,886900.0],["2001-07-13",29.1,30.39,28.8,29.6,340500.0],["2001-07-16",29.8,31.14,29.44,29.92,480200.0],["2001-07-17",29.75,30.27,29.2,30.05,512200.0],["2001-07-18",28.04,30.3,27.45,27.67,581900.0],["2001-07-19",28.29,32.5,28.29,32.05,1076000.0],["2001-07-20",31.73,33.83,31.59,32.63,641700.0],["2001-07-23",32.8,33.66,31.06,31.44,448600.0],["2001-07-24",31.34,33.31,31.04,32.55,673400.0],["2001-07-25",32.56,34.05,32.45,34.0,618600.0],["2001-07-26",33.92,35.5,32.55,35.4,506700.0],["2001-07-27",35.12,35.96,34.75,35.74,414900.0],["2001-07-30",35.75,36.17,34.16,35.43,309000.0],["2001-07-31",35.42,36.76,34.86,35.81,512100.0],["2001-08-01",36.06,39.31,36.06,38.45,949000.0],["2001-08-02",39.81,41.7,38.33,40.5,1335100.0],["2001-08-03",40.1,40.13,37.06,38.05,1089100.0],["2001-08-06",37.15,38.4,36.4,37.45,441700.0],["2001-08-07",37.42,37.62,36.3,36.65,427900.0],["2001-08-08",36.4,36.62,34.16,34.69,571800.0],["2001-08-09",34.09,34.97,33.75,34.41,333700.0],["2001-08-10",34.4,34.94,32.88,34.33,359200.0],["2001-08-13",34.47,35.75,34.4,35.7,271700.0],["2001-08-14",35.74,36.28,34.65,35.1,454900.0],["2001-08-15",34.57,35.77,32.75,32.83,395300.0],["2001-08-16",32.78,33.6,30.45,33.41,516100.0],["2001-08-17",32.8,33.16,31.6,32.06,320000.0],["2001-08-20",32.07,33.35,31.5,33.32,298100.0],["2001-08-21",33.17,33.91,32.34,32.35,377500.0],["2001-08-22",32.94,34.13,32.33,33.89,288400.0],["2001-08-23",33.89,34.75,32.75,32.82,296800.0],["2001-08-24",33.34,36.87,33.17,36.19,719100.0],["2001-08-27",36.35,37.65,36.05,36.05,758200.0],["2001-08-28",36.06,36.2,34.75,34.94,659300.0],["2001-08-29",35.12,36.05,35.03,35.7,573000.0],["2001-08-30",35.29,35.71,32.66,33.66,732500.0],["2001-08-31",33.62,35.75,33.55,34.82,458700.0],["2001-09-04",34.02,35.43,33.15,33.15,523000.0],["2001-09-05",33.48,33.81,31.1,32.92,959900.0],["2001-09-06",32.82,33.73,31.38,31.6,710000.0],["2001-09-07",31.69,32.38,30.46,31.42,519400.0],["2001-09-10",31.45,31.45,29.77,30.12,750000.0],["2001-09-17",29.25,29.25,26.72,27.98,680900.0],["2001-09-18",28.25,28.75,27.11,27.25,821300.0],["2001-09-19",27.22,28.35,26.25,27.49,1129700.0],["2001-09-20",26.95,26.98,25.4,26.27,1241100.0],["2001-09-21",24.8,25.34,23.5,24.49,1761700.0],["2001-09-24",25.58,26.25,24.48,25.11,1642000.0],["2001-09-25",25.49,25.6,24.67,25.22,1362300.0],["2001-09-26",25.35,25.35,22.36,22.55,1479100.0],["2001-09-27",22.36,23.49,21.55,23.27,1316600.0],["2001-09-28",23.32,24.21,23.01,23.58,1061100.0],["2001-10-01",23.61,23.61,21.81,22.1,828000.0],["2001-10-02",21.91,22.56,21.7,21.75,1151000.0],["2001-10-03",21.71,25.6,21.3,25.44,1043300.0],["2001-10-04",25.46,28.7,25.38,26.94,1446300.0],["2001-10-05",26.81,26.82,25.21,25.61,658500.0],["2001-10-08",25.58,27.5,24.86,26.86,1119500.0],["2001-10-09",27.01,27.01,25.0,25.2,577200.0],["2001-10-10",25.19,27.0,24.69,27.0,623600.0],["2001-10-11",27.21,30.8,27.21,30.0,1980200.0],["2001-10-12",28.57,29.95,26.02,27.18,2551400.0],["2001-10-15",27.0,27.1,25.28,25.53,1595000.0],["2001-10-16",25.53,26.91,25.53,26.73,679000.0],["2001-10-17",27.12,28.14,26.95,27.07,1848000.0],["2001-10-18",27.0,27.21,25.51,26.07,868200.0],["2001-10-19",25.55,26.7,25.26,26.37,1435700.0],["2001-10-22",26.22,26.9,25.22,25.77,749100.0],["2001-10-23",25.61,26.3,24.79,25.0,1581000.0],["2001-10-24",25.05,26.3,24.62,25.7,1401900.0],["2001-10-25",23.0,28.1,22.99,27.4,4272900.0],["2001-10-26",26.35,27.29,26.19,26.81,1868700.0],["2001-10-29",26.76,27.27,25.1,25.17,1770500.0],["2001-10-30",25.16,25.17,23.87,24.09,1052200.0],["2001-10-31",24.75,26.2,24.72,25.0,645100.0],["2001-11-01",25.15,26.47,24.15,26.2,877700.0],["2001-11-02",26.03,26.66,25.62,26.04,665100.0],["2001-11-05",26.12,27.54,26.11,26.74,750400.0],["2001-11-06",26.73,29.0,26.7,28.9,1080200.0],["2001-11-07",28.81,29.47,28.03,28.44,745000.0],["2001-11-08",28.65,30.01,27.09,27.33,1089300.0],["2001-11-09",27.02,27.75,26.63,27.37,362300.0],["2001-11-12",27.33,28.61,26.0,27.58,714100.0],["2001-11-13",28.5,29.6,28.01,28.3,727200.0],["2001-11-14",28.75,29.3,28.5,28.7,579100.0],["2001-11-15",28.32,29.53,28.31,28.89,976900.0],["2001-11-16",29.06,30.2,28.85,30.0,733700.0],["2001-11-19",30.31,31.11,30.3,31.05,870400.0],["2001-11-20",30.99,30.99,28.92,29.0,1098200.0],["2001-11-21",29.16,29.46,27.83,28.91,558700.0],["2001-11-23",29.0,29.84,28.75,29.5,73800.0],["2001-11-26",29.67,30.55,29.24,29.85,483400.0],["2001-11-27",29.72,31.55,29.22,31.13,592300.0],["2001-11-28",31.05,32.37,30.3,30.87,1150800.0],["2001-11-29",31.0,31.59,30.12,31.2,684800.0],["2001-11-30",31.3,31.4,30.0,30.15,700500.0],["2001-12-03",29.98,30.34,29.34,29.9,948700.0],["2001-12-04",30.0,32.47,29.92,32.25,1437600.0],["2001-12-05",32.34,36.21,32.29,35.75,1527000.0],["2001-12-06",35.45,36.74,35.16,36.25,738100.0],["2001-12-07",35.56,35.65,34.2,34.51,889100.0],["2001-12-10",34.5,34.58,33.1,33.23,737900.0],["2001-12-11",33.25,34.9,33.1,34.05,829300.0],["2001-12-12",34.04,34.31,32.61,33.35,778200.0],["2001-12-13",32.99,32.99,31.37,31.4,741100.0],["2001-12-14",31.75,32.25,31.15,31.55,478700.0],["2001-12-17",31.75,32.62,31.36,32.3,936800.0],["2001-12-18",32.6,32.8,31.28,31.55,705700.0],["2001-12-19",31.26,31.48,30.43,30.74,794000.0],["2001-12-20",26.37,27.5,24.41,26.15,4795600.0],["2001-12-21",25.89,27.1,25.5,26.44,2108700.0],["2001-12-24",26.73,26.74,25.76,26.03,219700.0],["2001-12-26",26.04,26.41,25.8,26.31,723600.0],["2001-12-27",26.33,26.45,26.02,26.41,626100.0],["2001-12-28",26.26,26.68,26.05,26.55,567100.0],["2001-12-31",26.69,27.25,26.41,26.56,734300.0],["2002-01-02",26.96,27.69,26.21,27.62,512900.0],["2002-01-03",27.45,29.19,27.43,29.13,713900.0],["2002-01-04",29.19,29.94,28.19,28.63,1031500.0],["2002-01-07",28.54,29.34,28.4,28.41,608900.0],["2002-01-08",28.39,28.5,27.75,28.2,485600.0],["2002-01-09",28.25,29.07,27.76,27.97,568600.0],["2002-01-10",27.87,28.3,27.63,28.04,301000.0],["2002-01-11",28.3,28.3,26.74,26.74,365800.0],["2002-01-14",26.8,26.88,26.2,26.7,594000.0],["2002-01-15",26.89,27.27,25.75,26.5,466500.0],["2002-01-16",26.33,26.33,25.15,25.32,906300.0],["2002-01-17",25.41,27.42,25.3,27.12,1472800.0],["2002-01-18",26.33,26.81,25.15,25.85,1049400.0],["2002-01-22",26.05,26.59,24.9,25.17,585400.0],["2002-01-23",25.18,25.65,24.9,25.52,883700.0],["2002-01-24",25.7,26.62,25.69,25.86,920800.0],["2002-01-25",25.58,25.59,24.92,25.08,748500.0],["2002-01-28",25.12,25.45,24.25,24.39,942300.0],["2002-01-29",24.3,24.8,23.35,23.86,873000.0],["2002-01-30",24.0,24.3,22.51,24.0,993400.0],["2002-01-31",24.13,24.75,23.98,24.35,849000.0],["2002-02-01",24.4,24.47,23.81,23.86,302100.0],["2002-02-04",23.85,24.19,23.24,23.36,705900.0],["2002-02-05",23.4,23.51,22.68,23.05,480400.0],["2002-02-06",23.18,23.65,22.61,22.82,467700.0],["2002-02-07",22.9,23.2,21.59,21.71,504800.0],["2002-02-08",21.8,22.61,20.96,22.42,981500.0],["2002-02-11",22.3,24.18,22.25,23.91,727200.0],["2002-02-12",23.9,24.21,22.8,24.0,443800.0],["2002-02-13",23.91,24.92,23.91,24.42,503900.0],["2002-02-14",24.5,25.59,24.25,24.26,669700.0],["2002-02-15",24.13,24.44,22.91,23.63,779200.0],["2002-02-19",23.5,23.5,22.58,22.69,971000.0],["2002-02-20",22.66,23.84,22.65,23.82,829700.0],["2002-02-21",23.6,24.14,22.88,23.0,647700.0],["2002-02-22",22.97,23.94,22.58,23.3,683900.0],["2002-02-25",23.44,24.24,23.29,24.05,504300.0],["2002-02-26",24.24,24.4,23.52,24.01,216400.0],["2002-02-27",24.08,25.35,24.06,24.8,366900.0],["2002-02-28",24.72,24.75,21.26,21.51,2297600.0],["2002-03-01",21.55,23.19,21.16,23.18,1446800.0],["2002-03-04",23.16,25.85,23.11,25.5,1053900.0],["2002-03-05",25.27,25.48,24.43,25.32,946400.0],["2002-03-06",25.15,25.39,24.34,24.75,915000.0],["2002-03-07",24.84,25.65,24.75,25.45,474000.0],["2002-03-08",25.65,26.73,25.6,26.59,721500.0],["2002-03-11",26.6,26.67,25.62,25.95,554800.0],["2002-03-12",25.46,25.46,24.33,24.88,579800.0],["2002-03-13",24.64,24.65,23.85,24.25,671600.0],["2002-03-14",24.0,24.35,22.89,23.46,814500.0],["2002-03-15",23.0,23.45,22.83,23.12,1182900.0],["2002-03-18",23.35,23.67,22.94,23.24,364700.0],["2002-03-19",23.58,23.68,22.79,22.93,568900.0],["2002-03-20",22.85,23.48,22.65,22.68,446700.0],["2002-03-21",23.07,23.3,22.35,23.1,606800.0],["2002-03-22",23.09,23.8,22.89,22.95,277300.0],["2002-03-25",23.05,23.32,22.18,22.18,352500.0],["2002-03-26",22.56,23.12,22.35,22.52,877800.0],["2002-03-27",22.71,23.41,22.16,23.0,578800.0],["2002-03-28",23.24,24.41,23.17,23.6,485800.0],["2002-04-01",23.49,24.11,23.0,23.73,455700.0],["2002-04-02",23.55,23.65,23.1,23.14,217000.0],["2002-04-03",23.08,23.73,22.6,22.9,693500.0],["2002-04-04",22.75,23.3,22.56,23.06,623200.0],["2002-04-05",23.06,23.55,22.98,23.18,739200.0],["2002-04-08",23.07,23.27,22.5,23.2,349400.0],["2002-04-09",23.24,23.44,22.5,22.76,473800.0],["2002-04-10",22.62,22.9,22.28,22.67,750600.0],["2002-04-11",22.31,22.7,21.3,22.14,494700.0],["2002-04-12",22.3,23.5,22.25,23.39,452200.0],["2002-04-15",23.24,23.86,22.95,23.49,544100.0],["2002-04-16",23.81,25.25,23.8,24.91,690700.0],["2002-04-17",24.94,25.31,24.74,25.04,610200.0],["2002-04-18",24.24,26.03,24.11,25.42,721300.0],["2002-04-19",25.55,26.2,25.35,25.85,253000.0],["2002-04-22",25.25,25.61,24.96,25.5,380700.0],["2002-04-23",25.51,26.49,25.33,25.72,617400.0],["2002-04-24",25.75,26.34,24.84,25.01,447500.0],["2002-04-25",24.85,25.31,24.37,25.29,392100.0],["2002-04-26",25.25,25.76,23.58,23.78,515900.0],["2002-04-29",23.75,24.22,23.16,23.67,415000.0],["2002-04-30",24.0,25.04,24.0,24.99,538900.0],["2002-05-01",24.72,25.74,23.89,25.2,667300.0],["2002-05-02",25.37,25.68,23.98,24.49,370800.0],["2002-05-03",24.5,24.5,23.76,24.03,376800.0],["2002-05-06",24.04,24.5,23.41,23.42,617200.0],["2002-05-07",23.42,23.74,21.85,21.94,1044500.0],["2002-05-08",22.81,25.08,22.61,24.59,1267700.0],["2002-05-09",24.42,25.05,23.59,23.6,327200.0],["2002-05-10",23.58,23.8,22.46,22.87,464100.0],["2002-05-13",23.0,25.0,22.94,24.82,546600.0],["2002-05-14",25.37,27.3,25.3,26.96,1357600.0],["2002-05-15",26.8,28.49,26.38,27.64,923000.0],["2002-05-16",27.5,28.0,26.34,27.61,691900.0],["2002-05-17",27.8,28.35,27.47,28.0,1109000.0],["2002-05-20",27.95,27.96,26.78,27.34,837900.0],["2002-05-21",27.2,27.54,26.42,26.53,419600.0],["2002-05-22",26.42,27.08,26.1,26.9,441100.0],["2002-05-23",27.05,27.2,25.71,26.65,868800.0],["2002-05-24",26.5,26.5,25.66,25.83,326400.0],["2002-05-28",25.85,26.19,25.0,26.15,786500.0],["2002-05-29",24.61,24.9,21.71,22.44,2131600.0],["2002-05-30",22.44,22.73,21.81,22.37,802600.0],["2002-05-31",22.38,23.35,22.37,22.61,634500.0],["2002-06-03",22.75,22.99,21.1,21.2,1012100.0],["2002-06-04",20.54,21.27,19.44,20.94,1276900.0],["2002-06-05",20.7,21.7,20.7,21.45,531300.0],["2002-06-06",21.04,21.04,19.88,20.19,747300.0],["2002-06-07",19.69,20.39,18.93,20.16,847700.0],["2002-06-10",20.21,20.68,19.67,20.15,757100.0],["2002-06-11",20.39,20.54,19.33,19.4,505600.0],["2002-06-12",19.37,19.44,17.76,18.48,1136000.0],["2002-06-13",18.3,18.66,17.5,18.02,487100.0],["2002-06-14",17.5,18.23,16.4,17.93,1228200.0],["2002-06-17",18.05,18.95,18.04,18.59,350900.0],["2002-06-18",18.44,18.97,17.94,18.2,489600.0],["2002-06-19",18.2,18.72,17.55,17.68,484800.0],["2002-06-20",17.6,17.95,16.24,16.46,846100.0],["2002-06-21",16.35,16.99,15.85,16.28,1004800.0],["2002-06-24",16.25,17.1,15.96,16.72,629100.0],["2002-06-25",16.95,17.05,15.42,15.54,451100.0],["2002-06-26",15.19,16.75,14.59,16.5,1040600.0],["2002-06-27",16.67,17.44,16.17,16.75,697700.0],["2002-06-28",16.79,18.26,16.79,18.1,980800.0],["2002-07-01",17.84,17.91,16.6,16.6,806800.0],["2002-07-02",16.57,16.59,14.75,14.85,1206500.0],["2002-07-03",14.84,15.51,14.68,15.15,775100.0],["2002-07-05",15.19,15.71,14.91,15.07,827800.0],["2002-07-08",15.28,15.4,14.63,14.68,887600.0],["2002-07-09",14.8,14.83,14.45,14.45,392800.0],["2002-07-10",14.42,14.54,13.35,13.49,487000.0],["2002-07-11",13.51,14.05,12.9,13.33,1264900.0],["2002-07-12",13.6,13.72,13.19,13.48,1226400.0],["2002-07-15",13.45,13.89,13.22,13.78,905600.0],["2002-07-16",13.86,16.48,13.76,15.38,1592800.0],["2002-07-17",15.91,16.61,15.31,15.67,751000.0],["2002-07-18",15.75,16.21,14.67,15.05,654200.0],["2002-07-19",14.45,14.46,13.5,13.62,606000.0],["2002-07-22",13.55,14.17,12.91,13.96,542200.0],["2002-07-23",13.95,14.1,12.77,12.9,427300.0],["2002-07-24",12.9,14.41,12.43,14.4,709500.0],["2002-07-25",14.18,14.19,12.17,12.43,771300.0],["2002-07-26",12.72,13.36,12.22,12.73,417200.0],["2002-07-29",13.02,14.43,12.76,13.74,591700.0],["2002-07-30",13.71,14.84,13.58,14.81,524800.0],["2002-07-31",14.58,14.58,13.85,13.9,585400.0],["2002-08-01",14.85,15.09,13.95,13.95,906800.0],["2002-08-02",13.96,14.25,12.96,13.46,517800.0],["2002-08-05",13.1,13.47,12.24,12.31,338700.0],["2002-08-06",12.36,13.77,12.26,13.54,351900.0],["2002-08-07",13.68,14.14,12.47,13.25,509200.0],["2002-08-08",13.22,13.69,12.8,13.45,658400.0],["2002-08-09",13.34,13.57,13.03,13.29,642700.0],["2002-08-12",13.3,13.4,12.85,13.1,421500.0],["2002-08-13",13.0,13.53,12.21,12.21,522600.0],["2002-08-14",12.35,13.62,12.34,13.53,677800.0],["2002-08-15",13.5,13.97,13.16,13.85,456700.0],["2002-08-16",13.64,15.19,13.36,15.05,790300.0],["2002-08-19",15.06,15.57,14.65,15.55,946700.0],["2002-08-20",15.45,16.05,15.07,15.8,1830200.0],["2002-08-21",15.91,16.78,15.75,16.36,1071800.0],["2002-08-22",16.33,18.15,16.33,17.51,1040400.0],["2002-08-23",17.48,17.5,16.12,16.12,846000.0],["2002-08-26",16.16,16.79,15.32,15.98,1259400.0],["2002-08-27",16.01,16.29,14.54,14.67,1450100.0],["2002-08-28",14.25,14.95,14.1,14.35,1080600.0],["2002-08-29",14.2,15.31,14.01,15.04,1365900.0],["2002-08-30",14.98,15.06,14.26,14.62,739600.0],["2002-09-03",14.35,14.35,13.67,13.95,1707200.0],["2002-09-04",13.98,15.15,13.93,15.15,1810700.0],["2002-09-05",14.59,15.05,14.43,14.64,1048000.0],["2002-09-06",14.76,15.4,14.76,15.22,834600.0],["2002-09-09",14.75,15.28,14.28,14.85,689200.0],["2002-09-10",14.91,15.8,14.74,15.21,457900.0],["2002-09-11",15.26,15.68,15.22,15.25,391600.0],["2002-09-12",15.2,15.23,14.13,14.24,615400.0],["2002-09-13",14.21,14.34,13.65,14.0,1644300.0],["2002-09-16",14.0,14.0,13.0,13.25,452600.0],["2002-09-17",13.6,14.05,12.82,12.9,521600.0],["2002-09-18",12.48,12.8,11.81,12.24,803000.0],["2002-09-19",12.29,12.3,10.91,11.09,2395600.0],["2002-09-20",11.0,11.49,10.99,11.18,910500.0],["2002-09-23",11.05,11.06,10.24,10.54,760600.0],["2002-09-24",10.46,10.85,9.86,9.98,1349100.0],["2002-09-25",9.98,10.85,9.98,10.83,1101500.0],["2002-09-26",10.84,11.13,10.17,10.31,1063600.0],["2002-09-27",10.15,10.67,9.86,9.92,791600.0],["2002-09-30",9.85,9.85,9.15,9.25,896100.0],["2002-10-01",9.35,9.78,9.17,9.53,753700.0],["2002-10-02",9.54,9.97,9.15,9.46,1306600.0],["2002-10-03",9.3,9.5,8.79,9.02,630300.0],["2002-10-04",9.09,9.2,8.14,8.53,783600.0],["2002-10-07",8.44,8.82,7.54,7.59,442800.0],["2002-10-08",7.7,8.2,7.38,7.67,978300.0],["2002-10-09",7.5,8.24,7.4,7.95,465100.0],["2002-10-10",7.96,8.79,7.82,8.5,516800.0],["2002-10-11",8.61,9.64,8.6,9.04,1008500.0],["2002-10-14",8.97,9.34,8.59,9.21,420100.0],["2002-10-15",9.55,10.19,9.53,9.89,772800.0],["2002-10-16",9.75,9.76,8.69,8.73,544200.0],["2002-10-17",9.0,10.08,8.98,9.47,786200.0],["2002-10-18",9.35,9.76,9.06,9.51,327000.0],["2002-10-21",9.56,10.6,9.13,10.47,415800.0],["2002-10-22",9.89,10.34,9.51,10.1,888600.0],["2002-10-23",9.95,10.6,9.89,10.47,464600.0],["2002-10-24",9.19,11.05,8.91,10.42,1952900.0],["2002-10-25",10.4,10.4,9.81,10.23,727600.0],["2002-10-28",10.41,10.61,9.9,10.05,437900.0],["2002-10-29",10.09,10.45,9.8,10.26,927300.0],["2002-10-30",10.26,11.16,10.26,11.11,708700.0],["2002-10-31",11.19,11.4,10.7,10.73,573800.0],["2002-11-01",10.69,11.23,10.45,11.15,632300.0],["2002-11-04",11.43,12.75,11.4,12.27,1860200.0],["2002-11-05",12.23,12.23,11.35,11.96,811600.0],["2002-11-06",11.9,13.1,11.81,12.92,1316700.0],["2002-11-07",12.71,12.78,12.11,12.16,586700.0],["2002-11-08",12.2,12.25,10.84,11.37,839000.0],["2002-11-11",11.44,11.44,10.56,10.79,571500.0],["2002-11-12",11.02,11.8,10.8,11.67,659300.0],["2002-11-13",11.72,11.72,11.08,11.35,715500.0],["2002-11-14",11.54,12.22,11.41,12.1,888700.0],["2002-11-15",11.84,12.21,11.55,11.78,467800.0],["2002-11-18",12.57,12.93,11.58,11.8,518600.0],["2002-11-19",11.81,11.81,11.15,11.25,222000.0],["2002-11-20",11.15,11.58,11.12,11.57,378900.0],["2002-11-21",11.6,13.02,11.59,12.9,787400.0],["2002-11-22",12.83,13.9,12.61,13.9,1331500.0],["2002-11-25",13.95,14.77,13.84,14.68,884200.0],["2002-11-26",14.5,14.78,14.1,14.27,910200.0],["2002-11-27",14.4,15.34,14.31,15.3,754100.0],["2002-11-29",15.51,15.59,15.09,15.21,198300.0],["2002-12-02",15.49,15.76,15.21,15.61,637300.0],["2002-12-03",15.22,15.25,14.49,14.51,515900.0],["2002-12-04",13.76,13.85,13.2,13.74,1077500.0],["2002-12-05",13.76,14.1,13.02,13.15,868100.0],["2002-12-06",12.91,13.57,12.51,13.45,455100.0],["2002-12-09",13.36,13.37,12.45,12.53,492000.0],["2002-12-10",12.57,13.05,12.31,12.87,369900.0],["2002-12-11",12.84,13.23,12.54,12.7,379700.0],["2002-12-12",12.9,13.21,12.44,12.67,288300.0],["2002-12-13",9.8,11.63,9.65,10.17,2805300.0],["2002-12-16",9.96,10.19,9.34,10.01,1878600.0],["2002-12-17",9.82,9.89,9.5,9.64,1524700.0],["2002-12-18",9.48,9.75,8.95,9.05,1025100.0],["2002-12-19",9.0,9.22,8.38,8.45,1433200.0],["2002-12-20",8.49,8.89,8.22,8.54,776900.0],["2002-12-23",8.37,8.82,8.29,8.54,540400.0],["2002-12-24",8.55,8.92,8.29,8.71,257000.0],["2002-12-26",8.68,9.14,8.6,8.81,701700.0],["2002-12-27",8.76,9.05,8.65,8.73,332700.0],["2002-12-30",8.68,8.98,8.55,8.8,302500.0],["2002-12-31",8.59,9.23,8.57,8.78,596000.0],["2003-01-02",8.93,9.43,8.85,9.41,508400.0],["2003-01-03",9.35,9.45,8.95,9.04,478600.0],["2003-01-06",8.95,9.54,8.92,9.33,515000.0],["2003-01-07",9.4,9.57,9.02,9.2,896200.0],["2003-01-08",9.1,9.24,8.9,9.1,861100.0],["2003-01-09",9.17,9.83,9.17,9.81,1162100.0],["2003-01-10",9.75,10.41,9.54,9.99,950200.0],["2003-01-13",9.99,9.99,9.1,9.35,847700.0],["2003-01-14",9.21,9.74,9.2,9.71,360500.0],["2003-01-15",9.72,9.75,8.91,9.03,664800.0],["2003-01-16",9.1,9.12,8.35,8.45,694400.0],["2003-01-17",8.35,8.35,7.94,7.98,725900.0],["2003-01-21",8.77,9.07,8.39,8.61,1645200.0],["2003-01-22",8.51,8.94,8.4,8.55,508500.0],["2003-01-23",8.71,9.14,8.61,8.9,405400.0],["2003-01-24",8.89,9.68,8.89,9.28,1388300.0],["2003-01-27",9.31,9.5,8.74,8.95,735300.0],["2003-01-28",9.15,9.4,8.96,9.27,628900.0],["2003-01-29",9.1,9.28,8.84,9.11,489800.0],["2003-01-30",9.14,9.2,8.75,8.75,462300.0],["2003-01-31",8.25,8.9,8.2,8.79,385300.0],["2003-02-03",8.82,9.13,8.73,8.83,493200.0],["2003-02-04",8.72,8.96,8.65,8.88,310500.0],["2003-02-05",8.74,9.15,8.68,8.87,247000.0],["2003-02-06",8.78,8.93,8.73,8.93,194700.0],["2003-02-07",8.9,9.2,8.58,8.65,231500.0],["2003-02-10",8.65,8.95,8.55,8.82,235400.0],["2003-02-11",8.91,9.15,8.75,8.81,294800.0],["2003-02-12",8.6,9.06,8.58,8.81,188200.0],["2003-02-13",8.8,8.98,8.64,8.85,197200.0],["2003-02-14",8.86,9.13,8.83,8.89,227900.0],["2003-02-18",9.08,9.5,8.99,9.49,181100.0],["2003-02-19",9.44,9.5,9.18,9.29,445500.0],["2003-02-20",9.27,9.61,9.18,9.55,565800.0],["2003-02-21",9.58,9.75,9.49,9.6,230900.0],["2003-02-24",9.62,9.69,9.41,9.48,302900.0],["2003-02-25",9.43,9.63,9.3,9.56,289400.0],["2003-02-26",9.55,9.68,9.38,9.43,230300.0],["2003-02-27",9.53,9.7,9.33,9.64,243100.0],["2003-02-28",9.64,9.98,9.61,9.85,312800.0],["2003-03-03",9.87,10.18,9.84,10.0,427400.0],["2003-03-04",10.06,10.07,9.78,9.78,211700.0],["2003-03-05",9.78,9.78,9.43,9.57,167000.0],["2003-03-06",9.52,9.65,9.29,9.5,213700.0],["2003-03-07",9.45,9.54,9.18,9.33,258800.0],["2003-03-10",9.31,9.35,8.85,9.0,192600.0],["2003-03-11",9.0,9.1,8.7,8.75,155700.0],["2003-03-12",8.78,9.03,8.66,8.98,186600.0],["2003-03-13",9.05,9.86,9.0,9.85,374300.0],["2003-03-14",9.84,9.87,9.34,9.57,343600.0],["2003-03-17",9.53,10.08,9.36,10.04,502500.0],["2003-03-18",10.04,10.17,9.84,10.12,218600.0],["2003-03-19",10.12,10.12,9.35,9.6,366000.0],["2003-03-20",8.55,9.29,8.5,9.09,981200.0],["2003-03-21",9.31,9.53,9.0,9.43,506700.0],["2003-03-24",9.2,9.28,8.98,9.24,573200.0],["2003-03-25",9.25,9.5,9.1,9.46,283500.0],["2003-03-26",9.4,9.41,9.27,9.27,321500.0],["2003-03-27",9.26,9.51,9.09,9.42,172700.0],["2003-03-28",9.38,9.6,9.31,9.4,208700.0],["2003-03-31",9.3,9.34,9.07,9.15,247700.0],["2003-04-01",9.16,9.29,9.04,9.26,148100.0],["2003-04-02",9.34,9.72,9.33,9.54,269000.0],["2003-04-03",9.56,9.56,9.35,9.4,122300.0],["2003-04-04",9.41,9.49,9.31,9.44,113300.0],["2003-04-07",9.48,9.6,9.4,9.47,271000.0],["2003-04-08",9.44,9.5,9.3,9.42,130000.0],["2003-04-09",9.44,9.5,9.36,9.38,158400.0],["2003-04-10",9.42,9.42,9.05,9.17,91200.0],["2003-04-11",9.22,9.28,8.92,8.99,237000.0],["2003-04-14",8.99,9.15,8.83,9.0,885900.0],["2003-04-15",9.0,9.39,8.87,9.19,405700.0],["2003-04-16",9.32,9.64,9.21,9.35,296300.0],["2003-04-17",9.4,9.9,9.35,9.79,166400.0],["2003-04-21",9.78,9.79,9.49,9.7,187500.0],["2003-04-22",9.7,9.9,9.6,9.84,154900.0],["2003-04-23",9.83,10.04,9.75,10.0,248600.0],["2003-04-24",9.71,10.58,9.48,9.85,963000.0],["2003-04-25",9.81,10.01,9.65,9.67,258200.0],["2003-04-28",9.71,10.21,9.71,10.1,178100.0],["2003-04-29",10.1,10.4,9.94,10.17,234200.0],["2003-04-30",10.15,10.34,10.01,10.18,181200.0],["2003-05-01",10.24,10.49,9.99,10.26,276000.0],["2003-05-02",10.2,10.84,10.2,10.83,230600.0],["2003-05-05",10.83,10.88,10.5,10.61,378600.0],["2003-05-06",10.68,11.19,10.63,11.13,402200.0],["2003-05-07",11.09,11.24,10.86,11.04,419500.0],["2003-05-08",11.0,11.04,10.79,11.02,282600.0],["2003-05-09",10.96,11.16,10.96,11.07,113300.0],["2003-05-12",11.05,11.28,10.95,11.27,277100.0],["2003-05-13",11.22,11.49,11.09,11.2,201300.0],["2003-05-14",11.28,11.69,11.19,11.63,967500.0],["2003-05-15",11.46,11.47,11.18,11.33,765400.0],["2003-05-16",11.16,11.33,10.86,11.16,238300.0],["2003-05-19",11.02,11.04,10.82,10.82,494300.0],["2003-05-20",10.82,10.9,10.46,10.6,215300.0],["2003-05-21",10.6,10.69,10.26,10.55,267100.0],["2003-05-22",10.55,10.86,10.49,10.84,201500.0],["2003-05-23",10.84,10.86,10.69,10.83,128700.0],["2003-05-27",10.82,11.62,10.69,11.53,271000.0],["2003-05-28",11.55,11.9,11.55,11.83,213500.0],["2003-05-29",11.83,11.99,11.57,11.79,270700.0],["2003-05-30",11.79,12.0,11.79,12.0,113100.0],["2003-06-02",12.01,12.43,11.95,12.38,351200.0],["2003-06-03",12.32,12.47,12.24,12.32,210400.0],["2003-06-04",12.38,13.45,12.38,13.45,605900.0],["2003-06-05",13.45,13.45,12.6,13.03,474400.0],["2003-06-06",13.14,13.48,12.75,12.8,227200.0],["2003-06-09",12.77,12.81,12.05,12.21,363400.0],["2003-06-10",12.29,12.62,12.28,12.45,356700.0],["2003-06-11",12.39,12.61,12.2,12.59,267400.0],["2003-06-12",12.6,13.0,12.55,12.66,495200.0],["2003-06-13",12.7,12.7,12.01,12.03,251000.0],["2003-06-16",12.0,12.3,11.44,12.3,536900.0],["2003-06-17",12.86,12.86,11.81,12.25,437100.0],["2003-06-18",12.23,12.6,12.15,12.56,596700.0],["2003-06-19",12.55,12.85,12.44,12.47,284900.0],["2003-06-20",12.7,12.7,12.26,12.43,192600.0],["2003-06-23",12.5,12.5,11.57,11.69,430900.0],["2003-06-24",11.6,11.65,10.52,11.02,871200.0],["2003-06-25",11.07,11.54,11.04,11.27,220400.0],["2003-06-26",11.37,11.67,11.32,11.6,166100.0],["2003-06-27",11.6,11.61,11.34,11.52,259400.0],["2003-06-30",11.56,11.76,11.32,11.49,373100.0],["2003-07-01",11.48,11.67,11.18,11.61,237200.0],["2003-07-02",11.62,13.07,11.62,12.61,546000.0],["2003-07-03",12.49,12.62,12.26,12.26,163200.0],["2003-07-07",12.3,12.74,12.24,12.7,188200.0],["2003-07-08",12.68,13.12,12.48,12.97,638700.0],["2003-07-09",12.94,13.2,12.77,12.97,357800.0],["2003-07-10",12.89,13.02,12.36,12.41,158800.0],["2003-07-11",12.4,13.0,12.4,12.99,249400.0],["2003-07-14",13.15,13.45,12.84,12.88,295400.0],["2003-07-15",12.94,13.25,12.15,12.52,457300.0],["2003-07-16",12.45,12.62,12.16,12.25,145700.0],["2003-07-17",11.97,12.01,11.5,11.61,341800.0],["2003-07-18",11.62,11.97,11.61,11.75,275800.0],["2003-07-21",12.61,12.9,11.65,12.1,548000.0],["2003-07-22",12.21,12.24,11.94,11.95,203200.0],["2003-07-23",11.97,12.12,11.77,11.96,177700.0],["2003-07-24",13.2,13.7,12.79,12.91,1218100.0],["2003-07-25",13.03,13.66,12.89,13.53,411200.0],["2003-07-28",13.66,14.49,13.62,14.32,538400.0],["2003-07-29",14.31,14.56,13.98,14.12,552400.0],["2003-07-30",14.13,14.35,13.94,14.23,259700.0],["2003-07-31",14.39,14.75,14.29,14.43,253600.0],["2003-08-01",14.3,14.75,14.14,14.15,232400.0],["2003-08-04",14.12,14.24,13.78,14.03,282900.0],["2003-08-05",14.09,14.24,13.59,13.63,236200.0],["2003-08-06",13.56,13.65,13.35,13.39,176200.0],["2003-08-07",13.44,13.59,13.23,13.29,181400.0],["2003-08-08",13.35,13.57,13.2,13.21,238200.0],["2003-08-11",13.26,13.59,13.21,13.37,146400.0],["2003-08-12",13.42,14.05,13.42,14.03,116800.0],["2003-08-13",14.13,14.13,13.74,13.81,164800.0],["2003-08-14",13.82,14.22,13.81,14.16,183000.0],["2003-08-15",14.13,14.36,13.91,13.91,57800.0],["2003-08-18",13.93,14.61,13.93,14.5,286900.0],["2003-08-19",14.44,15.76,14.41,15.7,1001300.0],["2003-08-20",15.55,15.6,15.4,15.53,656300.0],["2003-08-21",15.62,16.18,15.54,16.16,210800.0],["2003-08-22",16.4,16.52,16.09,16.2,558200.0],["2003-08-25",16.09,16.2,15.55,15.87,211200.0],["2003-08-26",15.85,15.85,15.34,15.65,323900.0],["2003-08-27",15.74,16.3,15.66,16.18,166000.0],["2003-08-28",16.24,16.84,15.83,16.17,312800.0],["2003-08-29",16.16,16.7,15.97,16.51,196000.0],["2003-09-02",16.6,16.64,16.15,16.48,199800.0],["2003-09-03",16.58,16.94,16.47,16.73,452700.0],["2003-09-04",16.67,17.37,16.63,17.33,289100.0],["2003-09-05",17.26,17.97,17.15,17.45,511600.0],["2003-09-08",17.53,18.2,17.43,17.84,599200.0],["2003-09-09",17.87,17.87,17.37,17.75,393300.0],["2003-09-10",17.66,17.75,17.17,17.24,465600.0],["2003-09-11",17.31,17.38,17.04,17.25,260200.0],["2003-09-12",17.14,17.57,16.79,17.57,278200.0],["2003-09-15",17.58,17.62,17.23,17.52,314900.0],["2003-09-16",17.43,18.11,17.43,18.05,250200.0],["2003-09-17",18.0,18.32,17.88,18.31,258900.0],["2003-09-18",18.26,18.45,17.87,18.08,397300.0],["2003-09-19",17.78,18.0,17.57,17.71,594600.0],["2003-09-22",17.58,17.69,17.09,17.09,453100.0],["2003-09-23",17.14,17.4,17.07,17.1,440300.0],["2003-09-24",17.18,17.18,15.95,16.08,564600.0],["2003-09-25",16.1,16.2,15.63,15.7,485600.0],["2003-09-26",15.72,16.33,15.37,15.38,659300.0],["2003-09-29",15.51,16.19,15.49,15.91,596100.0],["2003-09-30",15.89,16.03,15.54,15.54,387400.0],["2003-10-01",15.59,16.03,15.57,15.96,246000.0],["2003-10-02",16.06,16.55,15.97,16.04,499400.0],["2003-10-03",16.31,17.46,16.31,17.16,712900.0],["2003-10-06",17.23,17.47,17.16,17.34,197500.0],["2003-10-07",17.31,17.5,17.0,17.48,387400.0],["2003-10-08",17.46,17.5,17.21,17.25,250900.0],["2003-10-09",17.57,18.2,17.22,17.5,384200.0],["2003-10-10",17.51,17.71,17.06,17.42,226400.0],["2003-10-13",17.49,18.13,17.49,17.8,115000.0],["2003-10-14",17.76,18.1,17.68,17.81,168000.0],["2003-10-15",17.95,17.99,17.5,17.53,151100.0],["2003-10-16",17.5,17.8,17.44,17.48,94700.0],["2003-10-17",17.58,17.58,16.56,16.59,244200.0],["2003-10-20",16.6,16.92,16.47,16.7,422500.0],["2003-10-21",16.64,17.08,16.63,17.01,245900.0],["2003-10-22",16.93,16.93,16.08,16.08,200000.0],["2003-10-23",15.91,16.37,15.4,16.21,494200.0],["2003-10-24",16.63,17.55,16.29,16.73,1408300.0],["2003-10-27",17.0,17.28,16.83,16.91,513100.0],["2003-10-28",17.21,17.6,17.08,17.6,456400.0],["2003-10-29",17.5,18.19,17.5,18.09,306700.0],["2003-10-30",18.3,18.37,17.61,17.88,267300.0],["2003-10-31",17.9,18.09,17.29,17.35,182000.0],["2003-11-03",17.36,18.17,17.35,17.94,317600.0],["2003-11-04",17.85,19.26,17.78,18.37,857500.0],["2003-11-05",18.35,18.71,17.61,18.59,379800.0],["2003-11-06",18.89,19.29,18.53,19.29,331500.0],["2003-11-07",19.25,19.63,19.11,19.52,453600.0],["2003-11-10",19.55,19.6,18.87,18.87,595500.0],["2003-11-11",18.7,18.84,18.39,18.72,326200.0],["2003-11-12",18.73,19.45,18.73,19.45,288300.0],["2003-11-13",19.4,19.44,19.02,19.05,317900.0],["2003-11-14",19.07,19.24,18.19,18.25,338200.0],["2003-11-17",18.17,18.32,17.43,17.89,349800.0],["2003-11-18",17.98,18.48,17.55,17.62,179000.0],["2003-11-19",17.71,17.97,17.41,17.95,242500.0],["2003-11-20",17.43,17.83,17.2,17.34,356100.0],["2003-11-21",18.44,18.44,17.3,17.5,181000.0],["2003-11-24",17.67,17.96,17.46,17.89,295000.0],["2003-11-25",17.89,17.91,17.41,17.5,350000.0],["2003-11-26",17.65,18.27,17.39,18.16,276900.0],["2003-11-28",18.1,18.31,17.73,17.94,80700.0],["2003-12-01",17.92,18.43,17.82,18.24,182400.0],["2003-12-02",18.25,18.31,17.75,17.75,213100.0],["2003-12-03",17.89,18.21,17.25,17.29,202200.0],["2003-12-04",17.26,17.61,16.95,17.4,272600.0],["2003-12-05",17.04,17.09,16.61,16.75,284800.0],["2003-12-08",16.75,17.1,16.38,16.47,233900.0],["2003-12-09",16.51,16.6,15.71,15.75,301100.0],["2003-12-10",15.85,15.99,15.3,15.61,226200.0],["2003-12-11",15.66,16.68,15.65,16.68,251800.0],["2003-12-12",16.57,16.8,16.3,16.73,236800.0],["2003-12-15",17.19,17.34,16.56,16.67,384500.0],["2003-12-16",16.62,16.74,15.79,16.49,434500.0],["2003-12-17",16.32,16.37,15.73,16.01,324200.0],["2003-12-18",16.04,17.12,15.89,17.12,503600.0],["2003-12-19",16.88,17.06,16.5,16.64,235000.0],["2003-12-22",16.71,16.99,16.55,16.98,240500.0],["2003-12-23",17.0,17.21,16.8,17.2,189900.0],["2003-12-24",17.2,17.2,17.0,17.0,74100.0],["2003-12-26",17.0,17.05,16.84,16.84,26000.0],["2003-12-29",16.82,17.3,16.81,17.21,315200.0],["2003-12-30",17.23,17.67,16.76,17.59,198700.0],["2003-12-31",17.6,17.76,17.03,17.17,191200.0],["2004-01-02",17.37,17.6,17.18,17.43,140700.0],["2004-01-05",17.57,17.89,17.41,17.65,294100.0],["2004-01-06",17.64,17.81,17.4,17.73,293500.0],["2004-01-07",17.71,18.4,17.71,18.39,373300.0],["2004-01-08",18.44,19.04,18.28,18.81,327200.0],["2004-01-09",18.57,19.05,18.37,18.65,456600.0],["2004-01-12",18.69,19.63,18.69,19.2,624800.0],["2004-01-13",19.27,19.64,19.18,19.43,404200.0],["2004-01-14",19.48,20.16,19.43,20.12,478700.0],["2004-01-15",19.98,20.4,19.74,20.35,608400.0],["2004-01-16",22.5,24.47,21.75,23.47,3736700.0],["2004-01-20",23.51,24.46,23.21,24.46,692500.0],["2004-01-21",23.98,24.07,22.56,22.8,626900.0],["2004-01-22",23.51,24.12,22.58,23.58,1001600.0],["2004-01-23",23.72,23.78,22.66,23.05,348800.0],["2004-01-26",23.03,23.22,22.78,23.03,725600.0],["2004-01-27",22.93,23.19,22.26,22.42,519600.0],["2004-01-28",22.55,23.0,21.22,21.37,512100.0],["2004-01-29",21.78,22.04,20.86,21.34,528000.0],["2004-01-30",21.39,21.95,21.07,21.67,440900.0],["2004-02-02",21.76,22.36,21.0,21.16,494300.0],["2004-02-03",21.0,21.17,20.68,21.05,465400.0],["2004-02-04",21.02,21.02,19.9,19.98,420100.0],["2004-02-05",20.13,20.45,19.81,20.26,425600.0],["2004-02-06",20.3,21.35,20.26,21.3,332400.0],["2004-02-09",21.38,21.56,21.09,21.29,390200.0],["2004-02-10",21.32,21.57,21.0,21.5,229800.0],["2004-02-11",21.4,21.69,21.12,21.45,326500.0],["2004-02-12",21.71,21.96,21.25,21.29,255000.0],["2004-02-13",21.44,22.23,20.9,21.0,330200.0],["2004-02-17",21.26,21.64,21.19,21.5,351300.0],["2004-02-18",21.5,21.55,21.01,21.07,282100.0],["2004-02-19",21.34,21.7,20.34,20.52,243900.0],["2004-02-20",20.92,20.92,19.76,20.04,276400.0],["2004-02-23",20.2,20.29,18.98,19.17,473700.0],["2004-02-24",19.33,19.33,18.69,18.95,449600.0],["2004-02-25",18.94,19.13,18.65,19.0,319400.0],["2004-02-26",18.96,19.26,18.7,19.0,849500.0],["2004-02-27",19.0,19.48,19.0,19.13,382100.0],["2004-03-01",19.11,19.73,19.05,19.73,214500.0],["2004-03-02",19.66,20.03,19.49,19.78,516200.0],["2004-03-03",19.75,19.86,19.33,19.42,265600.0],["2004-03-04",19.4,19.94,19.29,19.71,321700.0],["2004-03-05",19.55,19.82,19.31,19.49,373400.0],["2004-03-08",19.45,19.65,17.87,17.99,831900.0],["2004-03-09",18.0,18.18,16.93,17.23,556600.0],["2004-03-10",17.64,17.64,16.37,16.47,584400.0],["2004-03-11",16.15,17.05,16.15,16.53,910300.0],["2004-03-12",16.8,17.72,16.78,17.67,885900.0],["2004-03-15",17.42,17.51,16.49,16.6,612700.0],["2004-03-16",17.14,17.22,16.43,16.84,796300.0],["2004-03-17",18.46,18.65,17.98,18.1,1031000.0],["2004-03-18",17.95,18.3,17.7,18.0,528300.0],["2004-03-19",18.0,18.2,17.51,17.58,424000.0],["2004-03-22",17.35,17.44,16.99,17.28,598700.0],["2004-03-23",17.48,17.6,16.79,16.96,395200.0],["2004-03-24",17.04,17.17,16.61,16.99,524100.0],["2004-03-25",17.31,17.69,17.01,17.67,769700.0],["2004-03-26",17.61,17.9,17.4,17.64,268000.0],["2004-03-29",17.93,18.23,17.74,17.94,349100.0],["2004-03-30",17.98,18.13,17.68,18.1,235000.0],["2004-03-31",18.13,18.13,17.6,17.79,193800.0],["2004-04-01",18.0,18.5,17.95,18.35,283100.0],["2004-04-02",18.8,19.08,18.54,19.08,358000.0],["2004-04-05",19.01,19.28,18.89,19.27,415300.0],["2004-04-06",18.98,19.22,18.68,18.77,227700.0],["2004-04-07",18.74,18.98,18.16,18.66,223700.0],["2004-04-08",19.0,19.23,18.4,18.56,252300.0],["2004-04-12",18.54,18.89,18.48,18.85,213600.0],["2004-04-13",18.9,18.94,18.04,18.04,287100.0],["2004-04-14",18.08,18.64,18.0,18.18,317300.0],["2004-04-15",18.24,18.39,17.72,17.95,305400.0],["2004-04-16",17.91,17.91,17.1,17.61,351100.0],["2004-04-19",17.67,18.09,17.28,17.98,366600.0],["2004-04-20",18.21,18.5,17.35,17.36,393100.0],["2004-04-21",17.59,18.75,17.59,18.42,604700.0],["2004-04-22",16.96,17.11,15.52,16.97,3032100.0],["2004-04-23",17.02,17.25,16.32,16.75,710800.0],["2004-04-26",16.7,16.79,16.45,16.48,654900.0],["2004-04-27",16.55,16.74,16.0,16.35,630200.0],["2004-04-28",16.21,16.28,15.37,15.56,464100.0],["2004-04-29",15.46,15.81,14.62,15.14,626500.0],["2004-04-30",15.23,15.25,14.31,14.37,629300.0],["2004-05-03",14.57,15.15,14.09,14.52,1134700.0],["2004-05-04",14.6,15.53,14.42,15.25,752400.0],["2004-05-05",15.28,15.4,14.97,14.97,404800.0],["2004-05-06",14.85,15.09,14.61,14.72,688200.0],["2004-05-07",14.6,14.9,14.13,14.2,601800.0],["2004-05-10",14.04,14.19,13.39,13.89,709900.0],["2004-05-11",14.21,14.34,13.89,14.09,457400.0],["2004-05-12",14.14,14.67,13.65,14.54,905700.0],["2004-05-13",14.61,14.71,14.05,14.17,808300.0],["2004-05-14",14.22,14.22,13.57,13.75,850300.0],["2004-05-17",13.35,13.69,13.11,13.26,688100.0],["2004-05-18",13.55,13.91,13.49,13.85,454100.0],["2004-05-19",14.2,14.44,13.72,13.83,323100.0],["2004-05-20",13.9,13.91,13.49,13.56,252200.0],["2004-05-21",13.7,13.93,13.61,13.8,399500.0],["2004-05-24",14.07,14.22,13.65,13.93,368100.0],["2004-05-25",14.05,14.44,13.78,14.27,539000.0],["2004-05-26",14.38,14.84,14.24,14.83,379300.0],["2004-05-27",14.86,14.91,14.32,14.67,319500.0],["2004-05-28",14.69,14.83,14.55,14.69,136600.0],["2004-06-01",14.6,15.04,14.59,14.91,364400.0],["2004-06-02",14.91,15.16,14.47,14.55,335500.0],["2004-06-03",14.46,14.46,13.97,13.99,305000.0],["2004-06-04",14.37,14.7,14.3,14.34,274700.0],["2004-06-07",14.39,14.71,14.39,14.7,209000.0],["2004-06-08",14.57,14.66,14.22,14.32,154300.0],["2004-06-09",14.25,14.26,13.85,13.91,582100.0],["2004-06-10",13.94,14.13,13.7,13.93,316200.0],["2004-06-14",13.58,13.68,13.26,13.3,297600.0],["2004-06-15",13.54,14.05,13.49,13.99,398000.0],["2004-06-16",14.1,14.11,13.5,13.78,324000.0],["2004-06-17",13.47,13.5,12.6,12.9,776500.0],["2004-06-18",12.48,13.4,12.4,13.0,616800.0],["2004-06-21",13.04,13.07,12.57,12.59,301900.0],["2004-06-22",12.55,12.76,12.35,12.69,510800.0],["2004-06-23",12.59,12.77,12.43,12.69,1328800.0],["2004-06-24",12.68,13.0,12.61,12.7,1008300.0],["2004-06-25",12.75,12.96,12.62,12.89,816100.0],["2004-06-28",13.0,13.1,12.83,13.0,671300.0],["2004-06-29",12.91,13.31,12.91,13.26,769500.0],["2004-06-30",13.29,13.65,13.28,13.5,698100.0],["2004-07-01",13.5,13.5,12.3,12.3,1209700.0],["2004-07-02",12.45,12.45,12.03,12.04,401700.0],["2004-07-06",12.04,12.14,11.38,11.57,545000.0],["2004-07-07",11.47,11.83,11.34,11.39,397700.0],["2004-07-08",11.33,11.5,11.05,11.05,447100.0],["2004-07-09",11.1,11.44,11.0,11.2,524600.0],["2004-07-12",11.06,11.19,10.54,10.7,883300.0],["2004-07-13",10.67,10.88,10.67,10.79,1087400.0],["2004-07-14",10.75,11.62,10.73,10.87,1023500.0],["2004-07-15",10.46,10.8,10.4,10.52,786800.0],["2004-07-16",10.58,10.75,10.38,10.38,582200.0],["2004-07-19",10.4,10.63,10.3,10.42,413700.0],["2004-07-20",10.42,10.78,10.29,10.78,842600.0],["2004-07-21",10.97,11.09,10.3,10.47,1233400.0],["2004-07-22",10.45,11.2,10.3,11.1,1701400.0],["2004-07-23",11.14,11.19,10.43,10.66,723200.0],["2004-07-26",10.7,11.01,10.25,10.37,476100.0],["2004-07-27",10.45,10.75,10.35,10.69,258500.0],["2004-07-28",10.69,10.69,10.06,10.3,300400.0],["2004-07-29",10.46,10.78,10.39,10.77,392700.0],["2004-07-30",10.61,11.24,10.4,11.21,691800.0],["2004-08-02",11.3,11.88,11.13,11.6,1001000.0],["2004-08-03",11.52,11.59,10.82,11.04,785100.0],["2004-08-04",10.96,11.55,10.92,11.28,549700.0],["2004-08-05",11.29,11.4,10.9,10.92,641600.0],["2004-08-06",10.79,10.91,10.61,10.76,436900.0],["2004-08-09",10.84,10.92,10.65,10.87,340600.0],["2004-08-10",10.98,11.27,10.83,11.21,346700.0],["2004-08-11",10.79,10.82,10.24,10.64,686500.0],["2004-08-12",10.54,10.54,10.09,10.16,386600.0],["2004-08-13",10.09,10.43,9.95,10.0,474200.0],["2004-08-16",10.0,10.33,9.95,10.33,427400.0],["2004-08-17",10.55,10.75,10.43,10.58,336000.0],["2004-08-18",10.46,11.1,10.25,11.05,416200.0],["2004-08-19",12.0,12.0,10.92,11.19,696300.0],["2004-08-20",11.25,11.84,11.15,11.8,261500.0],["2004-08-23",11.86,11.88,11.52,11.59,153200.0],["2004-08-24",11.75,11.89,11.33,11.44,189400.0],["2004-08-25",11.51,11.82,11.29,11.71,209800.0],["2004-08-26",11.74,11.8,11.57,11.74,198200.0],["2004-08-27",11.71,12.15,11.69,12.15,292800.0],["2004-08-30",12.06,12.08,11.46,11.46,234300.0],["2004-08-31",11.52,11.87,11.44,11.79,286300.0],["2004-09-01",11.8,12.33,11.65,11.84,376900.0],["2004-09-02",11.8,12.19,11.78,12.04,536500.0],["2004-09-03",11.94,12.02,11.26,11.27,351600.0],["2004-09-07",11.4,11.71,11.35,11.59,223100.0],["2004-09-08",11.56,11.89,11.43,11.43,295900.0],["2004-09-09",11.6,12.0,11.56,11.86,326500.0],["2004-09-10",11.87,12.22,11.72,12.18,496800.0],["2004-09-13",11.75,11.98,11.5,11.83,1212900.0],["2004-09-14",11.74,11.87,11.2,11.29,924400.0],["2004-09-15",10.56,10.8,10.27,10.68,1212500.0],["2004-09-16",10.64,10.97,10.64,10.86,619400.0],["2004-09-17",11.0,11.26,10.49,10.75,560900.0],["2004-09-20",10.71,10.95,10.58,10.64,471400.0],["2004-09-21",10.52,11.04,10.52,10.99,414800.0],["2004-09-22",10.85,11.61,10.83,11.35,1161000.0],["2004-09-23",10.9,11.24,10.8,11.05,654800.0],["2004-09-24",11.21,11.29,11.05,11.1,566300.0],["2004-09-27",11.02,11.05,10.75,10.83,413400.0],["2004-09-28",10.87,10.93,10.74,10.86,351100.0],["2004-09-29",10.8,11.26,10.8,11.15,252300.0],["2004-09-30",11.11,11.21,11.01,11.04,340100.0],["2004-10-01",11.12,11.81,11.12,11.8,325300.0],["2004-10-04",11.89,12.11,11.8,11.98,352200.0],["2004-10-05",12.05,12.19,11.83,12.01,187300.0],["2004-10-06",12.01,12.16,11.73,12.15,139500.0],["2004-10-07",12.05,12.14,11.66,11.8,344600.0],["2004-10-08",11.63,11.67,11.29,11.33,375900.0],["2004-10-11",11.29,11.41,11.2,11.41,170100.0],["2004-10-12",11.14,11.52,11.09,11.34,176000.0],["2004-10-13",11.61,11.78,11.49,11.6,355500.0],["2004-10-14",11.6,11.6,11.25,11.39,579800.0],["2004-10-15",11.48,11.52,11.26,11.36,418700.0],["2004-10-18",11.36,11.7,11.21,11.65,164700.0],["2004-10-19",11.6,11.9,11.43,11.58,245400.0],["2004-10-20",11.64,11.77,11.45,11.64,279400.0],["2004-10-21",11.64,11.91,11.5,11.87,339900.0],["2004-10-22",11.93,11.95,11.43,11.54,244300.0],["2004-10-25",11.39,11.72,11.38,11.61,203600.0],["2004-10-26",11.69,11.69,11.05,11.24,477500.0],["2004-10-27",11.29,11.9,11.29,11.9,367400.0],["2004-10-28",11.91,12.4,11.68,12.11,362800.0],["2004-10-29",12.16,12.63,12.12,12.39,396400.0],["2004-11-01",12.39,12.69,12.3,12.52,453900.0],["2004-11-02",12.5,13.28,12.5,12.95,390000.0],["2004-11-03",13.45,13.56,12.65,12.86,702500.0],["2004-11-04",12.86,13.19,12.78,13.19,446400.0],["2004-11-05",13.3,13.7,13.23,13.5,481200.0],["2004-11-08",14.1,14.29,13.73,13.99,1152900.0],["2004-11-09",13.99,14.1,13.9,13.97,403200.0],["2004-11-10",14.08,14.09,13.73,13.81,370800.0],["2004-11-11",13.81,14.04,13.8,14.03,302500.0],["2004-11-12",14.03,14.23,13.91,14.22,257700.0],["2004-11-15",14.19,14.19,13.89,14.05,609800.0],["2004-11-16",14.11,14.19,13.87,14.02,342400.0],["2004-11-17",14.05,14.51,14.05,14.31,392000.0],["2004-11-18",14.41,14.54,14.18,14.54,623800.0],["2004-11-19",14.29,14.5,13.86,13.9,308200.0],["2004-11-22",13.8,14.09,13.7,14.0,272400.0],["2004-11-23",13.99,14.05,13.64,13.95,294000.0],["2004-11-24",14.0,14.05,13.85,13.99,183000.0],["2004-11-26",14.0,14.01,13.9,13.93,84400.0],["2004-11-29",14.0,14.25,13.76,14.12,333500.0],["2004-11-30",14.06,14.08,13.73,13.75,391100.0],["2004-12-01",13.82,14.34,13.77,14.23,588400.0],["2004-12-02",13.75,14.29,13.38,13.61,896200.0],["2004-12-03",13.76,14.04,13.5,13.98,412600.0],["2004-12-06",13.89,13.93,13.47,13.56,404600.0],["2004-12-07",13.56,13.64,13.02,13.08,359500.0],["2004-12-08",13.24,13.27,12.87,12.96,360300.0],["2004-12-09",12.75,12.77,12.39,12.7,423200.0],["2004-12-10",12.57,12.79,12.5,12.62,233400.0],["2004-12-13",12.82,12.82,12.5,12.72,427200.0],["2004-12-14",12.6,12.94,12.6,12.87,350300.0],["2004-12-15",12.8,13.1,12.78,12.85,447700.0],["2004-12-16",12.76,13.14,12.7,12.8,707800.0],["2004-12-17",12.67,12.87,12.63,12.66,421200.0],["2004-12-20",12.58,13.04,12.57,12.73,426200.0],["2004-12-21",12.67,13.02,12.67,12.73,395400.0],["2004-12-22",12.66,12.78,12.57,12.62,433700.0],["2004-12-23",12.68,12.96,12.66,12.83,193800.0],["2004-12-27",12.97,13.01,12.57,12.72,216100.0],["2004-12-28",12.65,13.0,12.65,13.0,296600.0],["2004-12-29",12.9,13.07,12.89,12.96,339200.0],["2004-12-30",12.92,13.08,12.92,13.05,232500.0],["2004-12-31",12.97,13.24,12.95,13.01,188400.0],["2005-01-03",12.9,13.07,11.88,11.99,962200.0],["2005-01-04",11.75,11.84,10.99,11.19,1257700.0],["2005-01-05",11.19,11.37,10.85,10.93,850600.0],["2005-01-06",11.0,11.02,10.6,10.62,617800.0],["2005-01-07",10.86,11.03,10.58,10.87,945700.0],["2005-01-10",10.68,11.0,10.67,10.75,365300.0],["2005-01-11",10.77,10.77,10.5,10.5,289600.0],["2005-01-12",10.69,10.69,10.37,10.63,273500.0],["2005-01-13",10.65,10.72,10.46,10.48,261200.0],["2005-01-14",10.46,10.74,10.46,10.72,364700.0],["2005-01-18",10.79,10.79,10.52,10.77,246600.0],["2005-01-19",11.44,11.79,10.97,11.09,854600.0],["2005-01-20",10.98,11.14,10.89,10.96,602700.0],["2005-01-21",11.1,11.1,10.72,10.82,879900.0],["2005-01-24",10.85,10.98,10.57,10.59,450500.0],["2005-01-25",10.8,11.12,10.77,10.93,542900.0],["2005-01-26",11.3,11.45,10.82,11.11,421300.0],["2005-01-27",11.44,11.52,11.2,11.47,565400.0],["2005-01-28",11.42,11.46,11.15,11.31,706000.0],["2005-01-31",11.45,11.62,11.42,11.52,275100.0],["2005-02-01",11.45,11.56,11.27,11.4,231000.0],["2005-02-02",11.39,11.5,11.24,11.34,144700.0],["2005-02-03",11.24,11.34,10.94,11.04,208700.0],["2005-02-04",11.0,11.47,11.0,11.4,162000.0],["2005-02-07",11.47,11.5,11.17,11.26,180100.0],["2005-02-08",11.31,11.64,11.31,11.61,226500.0],["2005-02-09",11.69,11.69,11.1,11.24,269400.0],["2005-02-10",11.32,11.33,10.99,11.08,288200.0],["2005-02-11",11.09,11.09,10.71,10.86,614000.0],["2005-02-14",10.88,10.88,10.65,10.75,242100.0],["2005-02-15",10.75,10.89,10.46,10.61,566200.0],["2005-02-16",10.56,10.69,10.52,10.6,595900.0],["2005-02-17",10.61,10.61,10.29,10.45,880700.0],["2005-02-18",10.51,10.61,10.36,10.53,598400.0],["2005-02-22",10.5,10.6,10.28,10.33,896100.0],["2005-02-23",10.43,10.5,10.31,10.36,633100.0],["2005-02-24",10.29,10.48,10.13,10.43,232300.0],["2005-02-25",10.48,10.85,10.37,10.83,303600.0],["2005-02-28",10.72,11.01,10.51,10.6,233000.0],["2005-03-01",10.59,10.94,10.58,10.74,226600.0],["2005-03-02",10.56,10.72,10.52,10.57,202600.0],["2005-03-03",10.67,10.76,10.5,10.71,204500.0],["2005-03-04",10.85,11.12,10.79,10.96,325400.0],["2005-03-07",10.97,11.25,10.97,11.1,317500.0],["2005-03-08",11.19,11.31,10.91,11.03,241200.0],["2005-03-09",10.95,11.25,10.93,11.09,315400.0],["2005-03-10",11.2,11.25,11.11,11.23,455900.0],["2005-03-11",11.26,11.31,11.11,11.21,371700.0],["2005-03-14",11.25,11.34,11.2,11.33,355400.0],["2005-03-15",11.35,11.44,11.25,11.25,360300.0],["2005-03-16",11.17,11.39,11.06,11.26,314500.0],["2005-03-17",11.18,11.41,11.18,11.29,323100.0],["2005-03-18",11.26,11.43,11.1,11.38,711900.0],["2005-03-21",11.31,11.55,11.31,11.48,226800.0],["2005-03-22",11.47,11.5,11.24,11.35,334300.0],["2005-03-23",11.3,11.57,11.3,11.43,241100.0],["2005-03-24",11.54,11.54,11.33,11.37,240400.0],["2005-03-28",11.48,11.48,11.3,11.39,261900.0],["2005-03-29",11.4,11.51,11.29,11.38,494400.0],["2005-03-30",11.49,11.58,11.4,11.57,159700.0],["2005-03-31",11.45,11.52,11.33,11.51,320500.0],["2005-04-01",11.56,11.68,11.34,11.39,373300.0],["2005-04-04",11.36,11.74,11.27,11.71,350400.0],["2005-04-05",11.82,11.88,11.69,11.69,392900.0],["2005-04-06",11.82,11.88,11.62,11.67,288000.0],["2005-04-07",11.6,11.74,11.5,11.59,176600.0],["2005-04-08",11.56,11.59,11.09,11.13,655800.0],["2005-04-11",11.13,11.15,10.73,10.76,530900.0],["2005-04-12",10.71,11.01,10.55,10.97,373600.0],["2005-04-13",10.92,10.98,10.46,10.47,274500.0],["2005-04-14",10.42,10.91,10.42,10.77,614200.0],["2005-04-15",10.81,10.81,10.02,10.09,604800.0],["2005-04-18",10.29,10.45,10.09,10.29,488400.0],["2005-04-19",10.35,10.64,10.31,10.59,373000.0],["2005-04-20",10.67,10.71,10.26,10.27,294900.0],["2005-04-21",10.25,10.84,10.22,10.74,265100.0],["2005-04-22",10.71,10.71,10.32,10.47,267600.0],["2005-04-25",10.59,10.67,10.42,10.63,150700.0],["2005-04-26",10.52,10.9,10.39,10.78,321000.0],["2005-04-27",10.65,10.7,10.33,10.42,321600.0],["2005-04-28",10.76,12.33,10.72,11.72,2383900.0],["2005-04-29",11.79,12.24,11.54,12.11,768900.0],["2005-05-02",12.05,12.25,11.64,11.87,578300.0],["2005-05-03",11.86,12.37,11.75,12.26,463500.0],["2005-05-04",12.25,12.37,12.0,12.22,305100.0],["2005-05-05",12.26,12.49,12.06,12.3,201700.0],["2005-05-06",12.39,12.4,12.24,12.31,146700.0],["2005-05-09",12.25,12.45,12.19,12.45,147200.0],["2005-05-10",12.42,12.42,12.11,12.23,166700.0],["2005-05-11",12.28,12.44,11.97,12.33,197900.0],["2005-05-12",12.3,12.66,12.28,12.45,310000.0],["2005-05-13",12.36,12.85,12.25,12.5,240500.0],["2005-05-16",12.39,12.66,12.25,12.59,242500.0],["2005-05-17",12.5,12.81,12.43,12.75,182200.0],["2005-05-18",12.73,13.15,12.73,13.14,256000.0],["2005-05-19",13.02,13.36,13.0,13.18,172900.0],["2005-05-20",13.19,13.2,12.79,13.03,164000.0],["2005-05-23",12.91,13.5,12.91,13.44,210800.0],["2005-05-24",13.45,13.54,13.37,13.49,133700.0],["2005-05-25",13.36,13.52,13.21,13.25,198200.0],["2005-05-26",13.4,13.66,13.33,13.65,98100.0],["2005-05-27",13.53,13.66,13.37,13.53,73400.0],["2005-05-31",13.47,13.84,13.47,13.77,585400.0],["2005-06-01",13.6,14.13,13.6,13.79,403300.0],["2005-06-02",13.63,14.1,13.63,13.87,219000.0],["2005-06-03",13.81,13.91,13.3,13.7,348000.0],["2005-06-06",13.77,13.78,13.57,13.76,130800.0],["2005-06-07",13.72,14.13,13.69,13.69,145900.0],["2005-06-08",13.78,13.83,13.6,13.63,172900.0],["2005-06-09",13.75,14.24,13.57,14.24,201500.0],["2005-06-10",14.29,14.4,14.12,14.3,171300.0],["2005-06-13",14.4,14.57,14.16,14.39,204000.0],["2005-06-14",14.39,14.53,14.12,14.36,246600.0],["2005-06-15",14.28,14.47,14.09,14.45,190300.0],["2005-06-16",14.47,14.59,14.24,14.59,222900.0],["2005-06-17",14.65,14.99,14.4,14.47,764500.0],["2005-06-20",14.34,14.56,14.26,14.27,143000.0],["2005-06-21",14.19,14.37,14.14,14.23,281200.0],["2005-06-22",14.38,14.75,14.34,14.7,143700.0],["2005-06-23",14.67,14.67,14.07,14.09,209200.0],["2005-06-24",14.0,14.06,13.43,13.5,449900.0],["2005-06-27",13.5,13.65,13.33,13.55,306500.0],["2005-06-28",13.58,14.29,13.58,14.29,309200.0],["2005-06-29",14.35,14.41,14.16,14.29,231500.0],["2005-06-30",14.37,14.54,14.23,14.23,252400.0],["2005-07-01",14.3,14.68,14.2,14.65,332200.0],["2005-07-05",14.55,15.0,14.5,14.61,427700.0],["2005-07-06",14.5,14.68,14.35,14.45,654200.0],["2005-07-07",13.5,14.04,13.5,13.82,587900.0],["2005-07-08",13.89,14.41,13.8,14.34,303800.0],["2005-07-11",14.28,14.81,14.28,14.78,299300.0],["2005-07-12",14.81,15.14,14.68,14.92,189900.0],["2005-07-13",14.93,15.21,14.73,14.89,277500.0],["2005-07-14",14.96,15.06,14.76,14.77,253600.0],["2005-07-15",14.7,14.9,14.58,14.65,216000.0],["2005-07-18",14.65,14.86,14.4,14.47,151300.0],["2005-07-19",14.51,14.75,14.5,14.7,245700.0],["2005-07-20",14.66,14.83,14.61,14.75,435300.0],["2005-07-21",14.75,14.81,14.3,14.35,350800.0],["2005-07-22",14.3,14.43,13.92,14.15,316200.0],["2005-07-25",14.15,14.49,14.08,14.11,397800.0],["2005-07-26",14.23,14.41,14.11,14.15,312800.0],["2005-07-27",14.1,14.25,13.77,13.77,346600.0],["2005-07-28",14.75,14.99,14.52,14.79,927000.0],["2005-07-29",14.79,14.88,14.36,14.43,444600.0],["2005-08-01",14.47,14.65,14.44,14.44,442800.0],["2005-08-02",14.55,14.75,14.49,14.62,506300.0],["2005-08-03",14.6,14.68,14.36,14.38,343700.0],["2005-08-04",14.75,14.88,14.32,14.42,936500.0],["2005-08-05",14.4,14.74,14.32,14.52,338900.0],["2005-08-08",14.65,14.79,14.46,14.5,222100.0],["2005-08-09",14.41,14.56,14.3,14.42,188000.0],["2005-08-10",14.63,14.75,14.17,14.33,278300.0],["2005-08-11",14.33,14.76,14.24,14.51,220200.0],["2005-08-12",14.47,14.61,14.08,14.49,242500.0],["2005-08-15",14.42,14.8,14.21,14.7,234700.0],["2005-08-16",14.72,14.76,14.32,14.37,225100.0],["2005-08-17",14.29,14.59,14.25,14.43,170500.0],["2005-08-18",14.41,14.42,14.06,14.16,168800.0],["2005-08-19",14.12,14.67,14.05,14.64,411900.0],["2005-08-22",14.66,15.05,14.59,15.04,592500.0],["2005-08-23",15.14,15.9,14.95,15.72,871400.0],["2005-08-24",15.67,16.16,15.6,16.01,495800.0],["2005-08-25",16.04,16.3,15.96,16.02,590400.0],["2005-08-26",16.06,16.1,15.63,15.78,369500.0],["2005-08-29",15.78,16.32,15.63,16.05,285800.0],["2005-08-30",15.94,16.36,15.9,16.22,331700.0],["2005-08-31",16.26,17.08,16.13,17.08,527900.0],["2005-09-01",17.16,17.93,16.01,16.47,1767900.0],["2005-09-02",16.54,16.75,16.07,16.23,468000.0],["2005-09-06",16.2,16.87,16.2,16.77,446100.0],["2005-09-07",16.9,16.93,16.5,16.8,311600.0],["2005-09-08",16.8,17.0,16.62,16.85,189200.0],["2005-09-09",16.97,17.12,16.93,16.98,371900.0],["2005-09-12",16.95,17.22,16.86,17.08,318000.0],["2005-09-13",17.01,17.37,16.95,17.04,242200.0],["2005-09-14",17.0,17.3,16.85,16.92,181100.0],["2005-09-15",16.97,17.08,16.75,16.89,246700.0],["2005-09-16",16.94,17.0,16.8,16.93,613400.0],["2005-09-19",16.98,17.05,16.81,16.95,399300.0],["2005-09-20",17.02,17.4,16.86,16.99,347000.0],["2005-09-21",16.9,17.12,16.64,16.72,274300.0],["2005-09-22",16.79,16.97,16.42,16.52,577100.0],["2005-09-23",16.76,17.16,16.74,16.79,990100.0],["2005-09-26",16.8,17.0,16.23,16.64,659100.0],["2005-09-27",16.71,16.75,16.2,16.3,497600.0],["2005-09-28",16.44,17.15,16.29,16.94,416600.0],["2005-09-29",16.97,17.6,16.86,17.26,340700.0],["2005-09-30",17.24,17.26,16.85,17.09,274600.0],["2005-10-03",17.01,17.85,16.97,17.65,474300.0],["2005-10-04",17.8,17.99,17.19,17.23,321500.0],["2005-10-05",17.3,17.47,16.77,17.13,346900.0],["2005-10-06",17.25,17.3,16.81,16.95,306000.0],["2005-10-07",17.03,17.45,17.0,17.12,190900.0],["2005-10-10",17.24,17.49,17.18,17.35,384700.0],["2005-10-11",17.43,17.48,16.61,16.66,416400.0],["2005-10-12",16.54,16.94,16.09,16.78,494800.0],["2005-10-13",16.74,17.55,16.67,17.41,339600.0],["2005-10-14",17.5,17.5,17.01,17.03,305600.0],["2005-10-17",17.12,17.38,16.86,17.25,176600.0],["2005-10-18",17.47,17.47,16.82,17.17,243700.0],["2005-10-19",17.2,17.74,16.96,17.68,458200.0],["2005-10-20",17.65,17.78,16.81,17.0,448000.0],["2005-10-21",17.03,17.37,17.03,17.13,357800.0],["2005-10-24",17.19,17.67,17.19,17.64,298000.0],["2005-10-25",17.59,17.61,16.88,17.11,367500.0],["2005-10-26",16.99,17.18,16.61,16.73,326100.0],["2005-10-27",16.68,16.97,16.36,16.8,304600.0],["2005-10-28",16.85,17.28,16.77,17.19,204600.0],["2005-10-31",17.24,18.04,17.24,17.67,351800.0],["2005-11-01",17.6,17.72,17.33,17.6,188600.0],["2005-11-02",17.46,17.97,17.38,17.94,283400.0],["2005-11-03",18.0,18.59,17.69,17.73,573500.0],["2005-11-04",18.36,20.2,18.27,19.99,1789000.0],["2005-11-07",20.15,20.67,18.97,19.14,1217400.0],["2005-11-08",19.04,20.03,19.03,19.71,813200.0],["2005-11-09",19.73,20.44,19.57,19.99,787100.0],["2005-11-10",19.5,19.5,18.55,18.85,923100.0],["2005-11-11",18.97,19.43,18.77,19.39,451300.0],["2005-11-14",19.59,20.29,19.52,19.71,544700.0],["2005-11-15",19.7,19.73,19.29,19.44,587200.0],["2005-11-16",19.45,19.78,19.25,19.29,515500.0],["2005-11-17",19.46,20.1,19.37,20.1,450900.0],["2005-11-18",20.2,20.45,19.99,20.3,472200.0],["2005-11-21",20.21,20.87,20.1,20.67,505400.0],["2005-11-22",20.82,20.82,20.41,20.48,400700.0],["2005-11-23",20.39,20.94,20.21,20.83,343900.0],["2005-11-25",20.95,20.95,20.44,20.59,114000.0],["2005-11-28",20.68,20.94,20.37,20.72,470600.0],["2005-11-29",20.74,21.0,20.4,20.85,458900.0],["2005-11-30",20.8,21.5,20.71,21.5,509900.0],["2005-12-01",21.65,22.55,21.53,22.37,820900.0],["2005-12-02",22.24,22.37,21.84,22.26,399000.0],["2005-12-05",22.1,22.32,21.67,22.31,407500.0],["2005-12-06",22.24,22.81,22.13,22.72,537300.0],["2005-12-07",21.61,22.28,21.12,21.31,1159200.0],["2005-12-08",21.3,21.83,20.87,21.72,661800.0],["2005-12-09",21.82,22.68,21.7,22.64,598900.0],["2005-12-12",22.64,22.81,21.61,22.09,425400.0],["2005-12-13",21.96,22.41,21.94,22.05,267800.0],["2005-12-14",21.92,22.56,21.92,22.28,195800.0],["2005-12-15",22.24,22.39,21.72,22.22,330400.0],["2005-12-16",22.18,22.38,21.99,22.16,504300.0],["2005-12-19",22.22,22.24,21.9,21.91,320500.0],["2005-12-20",22.07,22.2,21.79,21.96,315200.0],["2005-12-21",21.86,22.17,21.81,22.04,385800.0],["2005-12-22",22.16,22.9,22.14,22.75,352700.0],["2005-12-23",22.97,23.3,22.88,23.26,258500.0],["2005-12-27",23.31,23.5,22.67,22.89,409200.0],["2005-12-28",22.8,22.94,22.6,22.63,266700.0],["2005-12-29",22.55,22.91,22.45,22.84,349300.0],["2005-12-30",22.84,23.19,22.45,22.74,354300.0],["2006-01-03",22.93,24.47,22.84,24.36,941000.0],["2006-01-04",24.45,24.53,23.66,23.8,931000.0],["2006-01-05",23.89,23.96,23.42,23.94,904100.0],["2006-01-06",23.92,25.09,23.8,24.83,755000.0],["2006-01-09",23.41,24.15,21.94,22.5,1990000.0],["2006-01-10",22.03,23.9,22.03,23.72,1056100.0],["2006-01-11",23.44,24.06,23.31,23.81,748500.0],["2006-01-12",23.71,24.2,23.64,23.84,395100.0],["2006-01-13",23.94,24.19,23.57,23.63,438500.0],["2006-01-17",23.4,23.6,23.16,23.27,786300.0],["2006-01-18",23.1,23.22,22.53,23.06,1118900.0],["2006-01-19",23.27,23.68,23.27,23.4,926800.0],["2006-01-20",23.4,23.42,22.79,22.89,618400.0],["2006-01-23",23.0,23.88,22.95,23.78,718200.0],["2006-01-24",23.84,24.26,23.59,23.91,724200.0],["2006-01-25",24.09,24.09,23.18,23.48,826700.0],["2006-01-26",27.0,32.3,27.0,30.79,4101200.0],["2006-01-27",29.85,30.75,27.7,28.11,2644700.0],["2006-01-30",28.12,29.04,28.0,28.4,1016600.0],["2006-01-31",28.64,29.14,27.95,28.31,792200.0],["2006-02-01",28.1,29.12,28.09,28.69,895600.0],["2006-02-02",28.69,28.75,27.7,27.77,511000.0],["2006-02-03",27.78,28.47,27.67,28.23,446400.0],["2006-02-06",28.23,29.27,27.39,28.57,1059200.0],["2006-02-07",28.56,28.82,27.76,28.0,787000.0],["2006-02-08",28.07,28.84,27.9,28.6,412400.0],["2006-02-09",28.76,29.43,28.41,28.45,602200.0],["2006-02-10",28.54,28.83,27.98,28.76,669800.0],["2006-02-13",28.8,29.98,28.66,29.71,1158200.0],["2006-02-14",29.8,30.4,28.86,29.24,635300.0],["2006-02-15",29.12,29.95,29.12,29.74,491200.0],["2006-02-16",29.98,30.15,29.57,29.9,648200.0],["2006-02-17",29.72,29.72,28.45,29.04,844800.0],["2006-02-21",29.21,29.93,29.06,29.65,683100.0],["2006-02-22",29.95,31.34,29.95,30.93,989400.0],["2006-02-23",31.48,33.95,31.34,33.38,1874900.0],["2006-02-24",33.07,34.12,32.82,33.87,1147700.0],["2006-02-27",33.93,34.8,33.69,34.35,791200.0],["2006-02-28",34.22,34.63,33.4,33.56,914900.0],["2006-03-01",33.78,35.0,33.71,34.99,748800.0],["2006-03-02",34.95,34.95,34.05,34.6,588900.0],["2006-03-03",34.4,34.86,34.03,34.38,490600.0],["2006-03-06",34.3,34.8,33.82,33.92,682000.0],["2006-03-07",33.79,34.56,33.15,34.26,583900.0],["2006-03-08",34.32,35.65,33.95,35.42,845100.0],["2006-03-09",35.31,35.84,34.74,35.09,571200.0],["2006-03-10",34.97,36.0,34.83,35.78,395400.0],["2006-03-13",36.0,36.63,35.73,36.03,638900.0],["2006-03-14",35.81,37.24,35.54,36.5,717700.0],["2006-03-15",36.64,36.86,36.06,36.85,687400.0],["2006-03-16",37.04,37.65,36.78,37.13,457600.0],["2006-03-17",37.28,37.75,36.32,37.48,823000.0],["2006-03-20",37.42,38.0,37.19,37.82,423800.0],["2006-03-21",37.09,38.13,36.7,37.09,745100.0],["2006-03-22",37.04,37.95,36.79,37.87,515100.0],["2006-03-23",37.86,38.0,37.36,37.6,574300.0],["2006-03-24",37.77,38.7,37.56,38.55,488000.0],["2006-03-27",38.39,38.56,37.55,38.1,416700.0],["2006-03-28",38.03,38.21,37.08,37.24,409500.0],["2006-03-29",36.25,38.17,35.2,38.02,1263100.0],["2006-03-30",38.0,38.48,37.44,37.53,464000.0],["2006-03-31",37.5,37.72,36.92,37.57,397400.0],["2006-04-03",37.67,38.54,37.58,37.88,760900.0],["2006-04-04",38.07,38.2,37.24,37.83,700400.0],["2006-04-05",37.99,38.98,37.77,38.91,798400.0],["2006-04-06",38.73,39.64,38.33,39.3,615800.0],["2006-04-07",39.57,39.8,38.02,38.38,518400.0],["2006-04-10",38.2,38.63,37.83,38.18,606100.0],["2006-04-11",38.17,38.53,37.63,38.13,655400.0],["2006-04-12",37.95,38.75,37.7,38.67,393500.0],["2006-04-13",38.47,39.22,37.9,38.62,370200.0],["2006-04-17",38.67,38.67,37.8,38.33,620900.0],["2006-04-18",38.5,39.5,37.92,39.37,655100.0],["2006-04-19",39.5,40.19,39.0,40.15,721000.0],["2006-04-20",40.2,40.85,39.65,40.58,499100.0],["2006-04-21",40.92,40.92,39.72,39.86,493300.0],["2006-04-24",39.87,40.13,38.34,39.84,412500.0],["2006-04-25",39.8,40.28,39.34,39.82,609700.0],["2006-04-26",40.03,40.08,39.27,39.55,434500.0],["2006-04-27",39.32,39.83,37.36,39.27,1098200.0],["2006-04-28",43.32,44.28,42.3,43.56,2955100.0],["2006-05-01",43.71,45.2,43.66,44.54,1472200.0],["2006-05-02",45.0,46.1,44.62,45.98,683700.0],["2006-05-03",46.1,46.15,44.91,45.79,663800.0],["2006-05-04",45.68,46.69,45.68,46.27,710700.0],["2006-05-05",46.32,47.05,46.1,46.91,681200.0],["2006-05-08",47.0,47.0,46.06,46.06,616000.0],["2006-05-09",46.36,47.0,46.09,46.6,500900.0],["2006-05-10",46.5,46.5,45.45,46.15,504500.0],["2006-05-11",45.85,46.22,44.43,44.62,1098800.0],["2006-05-12",44.63,44.63,43.55,44.0,866900.0],["2006-05-15",43.65,44.56,43.06,43.96,666800.0],["2006-05-16",43.95,44.5,43.2,43.58,635100.0],["2006-05-17",43.47,43.5,41.53,41.66,829400.0],["2006-05-18",41.95,42.76,40.57,40.6,767000.0],["2006-05-19",40.65,41.48,39.74,40.84,818100.0],["2006-05-22",40.36,41.0,39.27,40.12,986800.0],["2006-05-23",40.32,42.24,39.37,39.48,659100.0],["2006-05-24",39.57,40.56,37.44,38.7,1199800.0],["2006-05-25",39.09,40.99,38.8,40.72,1055700.0],["2006-05-26",40.94,41.45,40.88,41.14,523400.0],["2006-05-30",41.14,41.3,38.79,38.84,727500.0],["2006-05-31",39.09,39.85,38.35,39.33,1286300.0],["2006-06-01",39.66,41.55,39.66,41.26,1082700.0],["2006-06-02",41.5,41.94,40.61,41.09,614500.0],["2006-06-05",40.84,41.27,38.8,38.99,555500.0],["2006-06-06",38.81,39.06,37.32,37.69,1318700.0],["2006-06-07",37.7,38.34,36.5,36.5,927800.0],["2006-06-08",36.45,36.59,34.0,36.1,1779600.0],["2006-06-09",36.33,37.03,35.99,36.1,768400.0],["2006-06-12",35.97,36.09,34.74,34.74,852900.0],["2006-06-13",34.75,35.02,32.44,32.67,1513300.0],["2006-06-14",32.6,32.73,31.45,32.05,1654300.0],["2006-06-15",32.5,34.13,32.47,33.98,1552700.0],["2006-06-16",33.99,34.0,32.52,33.04,1326400.0],["2006-06-19",32.9,33.03,31.83,32.23,657500.0],["2006-06-20",32.08,33.07,31.83,32.09,484100.0],["2006-06-21",31.99,33.82,31.99,33.34,636600.0],["2006-06-22",33.04,33.27,32.24,32.81,544500.0],["2006-06-23",32.87,33.73,32.32,33.2,510300.0],["2006-06-26",33.35,33.67,32.31,33.19,615900.0],["2006-06-27",33.28,33.95,32.4,32.81,761400.0],["2006-06-28",32.95,33.08,31.8,32.05,1151900.0],["2006-06-29",32.25,35.12,32.09,35.11,1328100.0],["2006-06-30",35.2,35.37,33.51,34.21,1230000.0],["2006-07-03",34.07,34.41,33.31,33.99,320400.0],["2006-07-05",34.11,34.11,32.29,32.86,920800.0],["2006-07-06",32.87,33.45,32.7,33.39,911300.0],["2006-07-07",33.34,33.34,32.1,32.61,726300.0],["2006-07-10",32.5,33.19,31.98,32.13,568900.0],["2006-07-11",32.02,32.92,30.9,32.91,872100.0],["2006-07-12",32.78,32.78,31.1,31.28,671000.0],["2006-07-13",31.15,31.69,29.96,30.92,847300.0],["2006-07-14",30.92,31.23,30.3,30.71,867300.0],["2006-07-17",30.54,30.66,29.69,29.8,738300.0],["2006-07-18",29.89,30.06,28.19,29.09,1154300.0],["2006-07-19",28.99,30.45,28.98,30.2,1026300.0],["2006-07-20",30.14,30.21,28.43,29.36,1431300.0],["2006-07-21",29.26,29.39,28.44,28.81,835200.0],["2006-07-24",29.09,30.83,28.99,30.76,1217800.0],["2006-07-25",30.87,32.0,30.67,31.83,1382000.0],["2006-07-26",31.66,33.97,31.55,33.6,1804100.0],["2006-07-27",27.34,27.69,22.2,22.89,6430500.0],["2006-07-28",23.11,24.85,23.05,24.73,1818500.0],["2006-07-31",24.63,25.4,24.53,24.92,898700.0],["2006-08-01",25.05,25.05,24.33,24.64,941400.0],["2006-08-02",24.82,25.48,24.7,25.14,837400.0],["2006-08-03",24.68,25.14,24.1,24.84,1072100.0],["2006-08-04",24.91,25.43,24.12,24.5,712400.0],["2006-08-07",24.38,24.38,23.5,23.86,628800.0],["2006-08-08",23.96,24.08,23.08,23.45,575300.0],["2006-08-09",23.75,23.93,22.65,22.74,677000.0],["2006-08-10",22.56,23.25,22.29,22.87,571200.0],["2006-08-11",22.76,22.93,22.28,22.37,571700.0],["2006-08-14",22.67,22.72,21.8,21.92,651700.0],["2006-08-15",22.04,22.97,22.04,22.45,807000.0],["2006-08-16",22.74,22.88,22.29,22.5,978500.0],["2006-08-17",22.55,22.68,21.94,22.23,892900.0],["2006-08-18",22.34,22.43,21.76,22.34,514900.0],["2006-08-21",22.16,22.25,21.54,21.68,427700.0],["2006-08-22",21.59,21.77,21.02,21.33,581100.0],["2006-08-23",21.44,21.68,20.28,20.48,608300.0],["2006-08-24",20.4,20.65,20.05,20.35,541300.0],["2006-08-25",20.21,20.64,19.75,19.96,663000.0],["2006-08-28",20.0,20.24,19.69,20.01,633700.0],["2006-08-29",20.11,20.11,19.43,19.93,840600.0],["2006-08-30",19.8,20.0,19.66,19.7,890100.0],["2006-08-31",19.63,20.03,19.47,19.82,640800.0],["2006-09-01",19.83,20.14,19.46,19.7,500900.0],["2006-09-05",19.7,20.82,19.7,20.33,892400.0],["2006-09-06",20.14,20.32,19.32,19.33,868900.0],["2006-09-07",19.29,19.33,18.37,18.84,1196600.0],["2006-09-08",18.84,19.32,18.56,18.73,679200.0],["2006-09-11",18.59,19.09,18.43,18.86,639700.0],["2006-09-12",18.78,19.97,18.74,19.71,1300400.0],["2006-09-13",19.84,20.4,19.67,20.18,1239400.0],["2006-09-14",20.06,20.14,19.42,19.65,931400.0],["2006-09-15",19.85,20.13,19.7,19.89,1181600.0],["2006-09-18",19.8,20.06,19.4,19.63,688200.0],["2006-09-19",19.65,19.92,18.74,19.02,797600.0],["2006-09-20",19.24,19.71,19.12,19.45,957500.0],["2006-09-21",19.6,19.62,18.9,19.12,786200.0],["2006-09-22",19.02,19.17,18.08,18.38,1334400.0],["2006-09-25",18.51,18.96,18.38,18.79,874900.0],["2006-09-26",18.9,19.48,18.78,19.3,1157800.0],["2006-09-27",19.32,19.86,19.05,19.65,1150800.0],["2006-09-28",19.63,19.81,19.29,19.63,692900.0],["2006-09-29",19.47,19.58,19.13,19.2,810600.0],["2006-10-02",19.1,19.95,18.96,19.61,789000.0],["2006-10-03",19.63,19.63,19.18,19.44,821800.0],["2006-10-04",19.31,20.23,19.3,20.17,1028100.0],["2006-10-05",20.23,21.57,20.07,21.32,2337300.0],["2006-10-06",21.25,21.31,20.52,21.16,1165000.0],["2006-10-09",21.93,22.93,21.39,22.78,1733200.0],["2006-10-10",22.98,23.49,22.74,23.41,1912300.0],["2006-10-11",23.08,23.76,23.05,23.52,1504500.0],["2006-10-12",23.55,24.03,23.27,23.67,579300.0],["2006-10-13",23.59,24.28,23.59,23.97,583200.0],["2006-10-16",24.08,24.53,23.66,23.8,803800.0],["2006-10-17",23.55,23.56,22.51,22.64,910200.0],["2006-10-18",22.55,22.89,21.95,22.02,1463800.0],["2006-10-19",21.99,22.73,21.88,22.7,730500.0],["2006-10-20",22.78,22.8,22.33,22.62,673800.0],["2006-10-23",22.3,22.59,21.6,22.1,901100.0],["2006-10-24",22.09,22.65,22.0,22.21,855400.0],["2006-10-25",22.3,22.72,21.86,22.36,600900.0],["2006-10-26",22.47,22.69,21.78,22.44,755000.0],["2006-10-27",22.29,22.56,22.05,22.34,736700.0],["2006-10-30",22.19,22.3,21.81,22.06,864200.0],["2006-10-31",22.03,22.25,21.74,21.92,878300.0],["2006-11-01",21.95,22.16,21.51,21.76,945300.0],["2006-11-02",24.78,26.36,24.4,26.04,4041200.0],["2006-11-03",26.02,26.85,25.7,26.19,1829900.0],["2006-11-06",26.12,26.6,25.34,25.9,746600.0],["2006-11-07",25.93,26.2,25.57,25.6,623000.0],["2006-11-08",25.6,25.8,25.13,25.41,655200.0],["2006-11-09",25.35,25.61,24.5,24.71,927800.0],["2006-11-10",24.86,25.39,24.74,25.15,783800.0],["2006-11-13",25.18,26.0,25.0,25.45,660600.0],["2006-11-14",25.7,26.01,25.02,26.0,620700.0],["2006-11-15",25.9,26.32,25.64,26.16,1070400.0],["2006-11-16",26.47,26.76,26.1,26.65,926400.0],["2006-11-17",26.65,26.65,25.7,26.19,780400.0],["2006-11-20",26.23,26.31,25.64,25.87,530800.0],["2006-11-21",25.81,25.87,25.27,25.51,532700.0],["2006-11-22",25.64,25.82,25.46,25.51,319800.0],["2006-11-24",25.3,25.7,25.25,25.4,290600.0],["2006-11-27",25.25,25.28,24.41,24.53,835600.0],["2006-11-28",24.52,24.55,23.75,24.12,713200.0],["2006-11-29",24.27,24.66,24.11,24.6,602800.0],["2006-11-30",24.64,24.64,24.14,24.15,391300.0],["2006-12-01",24.1,24.31,23.4,23.88,554700.0],["2006-12-04",23.83,24.73,23.71,24.71,708300.0],["2006-12-05",24.76,24.88,24.2,24.35,935400.0],["2006-12-06",24.34,24.41,23.99,24.16,815300.0],["2006-12-07",24.25,25.15,24.25,24.85,706300.0],["2006-12-08",24.69,24.77,24.18,24.19,640500.0],["2006-12-11",24.15,24.73,24.11,24.51,477100.0],["2006-12-12",24.45,24.59,23.59,23.81,564600.0],["2006-12-13",23.98,24.37,23.58,23.79,282200.0],["2006-12-14",23.87,24.48,23.87,24.25,424600.0],["2006-12-15",24.26,24.6,24.23,24.51,605600.0],["2006-12-18",24.44,24.69,23.69,23.76,432200.0],["2006-12-19",23.6,23.7,23.3,23.56,507000.0],["2006-12-20",23.59,24.06,23.32,23.41,464400.0],["2006-12-21",23.35,23.95,23.19,23.42,610900.0],["2006-12-22",23.49,23.9,23.38,23.77,459500.0],["2006-12-26",23.66,24.31,23.6,24.18,293900.0],["2006-12-27",24.12,24.83,24.12,24.82,307400.0],["2006-12-28",24.83,24.94,24.34,24.45,365700.0],["2006-12-29",24.48,24.6,23.85,23.88,337800.0],["2007-01-03",23.88,24.47,23.62,24.12,429300.0],["2007-01-04",24.0,24.46,23.74,24.3,334200.0],["2007-01-05",24.16,24.28,23.6,23.89,646900.0],["2007-01-08",23.81,23.92,23.23,23.7,359100.0],["2007-01-09",23.79,23.79,23.07,23.13,674800.0],["2007-01-10",22.98,22.98,20.87,20.9,1566700.0],["2007-01-11",20.99,21.51,20.84,20.84,1061200.0],["2007-01-12",20.88,21.6,20.87,21.58,603300.0],["2007-01-16",21.69,21.82,20.75,20.79,802400.0],["2007-01-17",20.73,20.79,20.51,20.58,581700.0],["2007-01-18",20.51,20.54,19.87,19.97,786300.0],["2007-01-19",19.9,20.52,19.9,20.21,710400.0],["2007-01-22",20.25,20.36,19.98,20.05,801800.0],["2007-01-23",20.01,20.62,20.01,20.61,666100.0],["2007-01-24",20.53,21.33,20.37,21.22,995800.0],["2007-01-25",17.78,19.7,17.78,18.18,4860300.0],["2007-01-26",18.0,18.15,17.21,17.62,3617400.0],["2007-01-29",17.55,17.66,17.17,17.35,1460800.0],["2007-01-30",17.28,17.35,16.82,16.86,2126000.0],["2007-01-31",16.84,16.97,16.61,16.8,1497000.0],["2007-02-01",16.92,17.15,16.76,16.86,982800.0],["2007-02-02",16.89,17.43,16.85,17.29,1202200.0],["2007-02-05",17.37,17.42,16.93,17.22,1155600.0],["2007-02-06",17.32,17.38,17.04,17.22,899800.0],["2007-02-07",17.31,17.89,17.26,17.68,881600.0],["2007-02-08",17.74,17.85,17.29,17.71,952500.0],["2007-02-09",17.8,17.87,17.44,17.57,905500.0],["2007-02-12",17.66,17.79,17.4,17.61,539000.0],["2007-02-13",17.71,17.71,17.3,17.39,669400.0],["2007-02-14",17.45,17.45,16.75,16.85,1562200.0],["2007-02-15",16.84,17.2,16.8,17.01,936000.0],["2007-02-16",17.05,17.06,16.9,17.0,675600.0],["2007-02-20",16.95,17.47,16.54,17.45,1191800.0],["2007-02-21",17.5,17.5,17.09,17.23,633700.0],["2007-02-22",17.29,17.3,17.0,17.21,718500.0],["2007-02-23",17.26,17.27,16.94,17.2,434300.0],["2007-02-26",17.33,17.37,17.11,17.31,456800.0],["2007-02-27",17.1,17.12,16.55,16.65,1030900.0],["2007-02-28",16.7,16.85,16.17,16.4,1085800.0],["2007-03-01",16.26,16.62,16.12,16.56,705300.0],["2007-03-02",16.44,16.51,16.08,16.22,1505800.0],["2007-03-05",16.12,16.35,15.91,15.92,926300.0],["2007-03-06",16.14,16.35,15.94,16.03,459900.0],["2007-03-07",16.25,16.51,16.02,16.14,434900.0],["2007-03-08",16.35,16.35,15.98,16.07,450600.0],["2007-03-09",16.3,16.33,15.94,16.12,428800.0],["2007-03-12",16.07,16.43,16.07,16.37,483100.0],["2007-03-13",16.18,16.26,15.99,16.0,744600.0],["2007-03-14",15.99,16.31,15.78,16.24,614300.0],["2007-03-15",16.22,16.58,16.16,16.31,437100.0],["2007-03-16",16.35,16.47,16.04,16.15,574000.0],["2007-03-19",16.28,16.48,16.2,16.37,572300.0],["2007-03-20",16.36,16.71,16.25,16.66,372600.0],["2007-03-21",16.7,16.98,16.48,16.95,490300.0],["2007-03-22",16.99,17.16,16.78,16.93,361100.0],["2007-03-23",16.8,17.05,16.65,16.75,505800.0],["2007-03-26",16.85,17.16,16.7,16.88,653600.0],["2007-03-27",16.94,16.97,16.76,16.91,551900.0],["2007-03-28",16.86,17.18,16.82,17.0,546100.0],["2007-03-29",17.13,17.18,16.62,16.92,326500.0],["2007-03-30",17.06,17.35,16.76,17.15,4568000.0],["2007-04-02",17.12,17.34,17.01,17.23,923900.0],["2007-04-03",17.34,17.6,17.24,17.53,1353100.0],["2007-04-04",17.62,17.7,17.28,17.33,1001400.0],["2007-04-05",17.45,18.4,17.45,18.28,912000.0],["2007-04-09",18.28,18.42,17.95,18.12,917100.0],["2007-04-10",18.17,18.2,18.03,18.16,491300.0],["2007-04-11",18.22,18.22,17.81,18.01,1220100.0],["2007-04-12",18.0,18.31,17.93,18.27,564000.0],["2007-04-13",18.24,18.31,17.96,18.23,711900.0],["2007-04-16",18.29,18.72,18.26,18.7,556900.0],["2007-04-17",18.72,18.74,18.45,18.71,707500.0],["2007-04-18",18.66,18.87,18.55,18.78,329900.0],["2007-04-19",18.7,18.78,18.4,18.7,355400.0],["2007-04-20",18.77,19.23,18.77,19.19,508100.0],["2007-04-23",19.24,19.26,19.04,19.26,450700.0],["2007-04-24",19.2,19.35,18.62,18.68,905500.0],["2007-04-25",19.09,19.29,18.82,19.01,898700.0],["2007-04-26",20.75,22.67,20.11,21.57,3077300.0],["2007-04-27",21.59,21.68,21.12,21.21,665900.0],["2007-04-30",21.35,21.85,20.93,20.96,872200.0],["2007-05-01",21.02,21.51,20.95,21.37,714300.0],["2007-05-02",21.46,21.89,21.35,21.72,499000.0],["2007-05-03",21.8,21.8,21.3,21.41,505300.0],["2007-05-04",21.52,21.72,21.21,21.68,615000.0],["2007-05-07",21.8,21.86,21.52,21.67,631200.0],["2007-05-08",21.61,21.63,21.11,21.51,515600.0],["2007-05-09",21.41,21.71,21.14,21.52,485000.0],["2007-05-10",21.34,21.39,20.77,20.85,846600.0],["2007-05-11",20.99,21.4,20.85,21.33,420100.0],["2007-05-14",21.5,21.5,20.94,21.04,354800.0],["2007-05-15",20.94,21.42,20.54,21.3,813800.0],["2007-05-16",21.32,21.55,21.12,21.39,468600.0],["2007-05-17",21.29,21.67,21.15,21.42,498700.0],["2007-05-18",21.52,21.85,21.25,21.7,362400.0],["2007-05-21",21.72,22.3,21.5,21.89,345400.0],["2007-05-22",21.84,22.28,21.69,22.25,524600.0],["2007-05-23",22.37,22.67,21.91,22.3,559400.0],["2007-05-24",22.95,22.99,20.71,20.86,1265300.0],["2007-05-25",20.89,21.74,20.88,21.67,762000.0],["2007-05-29",21.71,22.0,21.69,21.93,518500.0],["2007-05-30",21.75,21.96,21.44,21.93,577600.0],["2007-05-31",21.97,22.32,21.83,22.01,581400.0],["2007-06-01",22.16,23.11,22.13,22.81,616100.0],["2007-06-04",22.96,23.02,22.5,22.81,716400.0],["2007-06-05",22.78,22.91,22.11,22.38,437400.0],["2007-06-06",22.31,22.31,22.05,22.21,574500.0],["2007-06-07",22.05,22.16,21.5,21.55,530300.0],["2007-06-08",21.56,21.97,21.56,21.92,657600.0],["2007-06-11",21.83,21.92,21.6,21.78,604400.0],["2007-06-12",21.6,22.22,21.57,21.8,499800.0],["2007-06-13",21.86,22.25,21.82,22.13,499700.0],["2007-06-14",22.26,22.67,22.16,22.67,408200.0],["2007-06-15",23.01,23.12,22.68,22.9,560900.0],["2007-06-18",22.91,23.03,22.76,22.89,320200.0],["2007-06-19",22.86,23.33,22.75,23.26,341200.0],["2007-06-20",23.29,23.3,22.9,23.01,431100.0],["2007-06-21",22.9,23.28,22.74,23.24,244400.0],["2007-06-22",23.24,23.41,22.89,23.13,964800.0],["2007-06-25",23.01,23.75,22.85,23.32,483600.0],["2007-06-26",23.39,23.55,22.92,23.32,387600.0],["2007-06-27",23.1,23.38,22.5,23.35,414600.0],["2007-06-28",23.31,23.6,23.1,23.1,292400.0],["2007-06-29",23.14,23.54,22.94,22.99,338200.0],["2007-07-02",23.2,23.61,23.1,23.56,357700.0],["2007-07-03",23.56,23.87,23.56,23.79,152300.0],["2007-07-05",23.79,23.79,23.14,23.3,334400.0],["2007-07-06",23.18,23.78,23.08,23.53,285700.0],["2007-07-09",23.36,24.22,23.24,24.06,516900.0],["2007-07-10",24.0,24.31,23.6,24.19,559100.0],["2007-07-11",24.15,24.27,23.87,24.14,409800.0],["2007-07-12",24.29,25.93,24.29,25.85,682000.0],["2007-07-13",25.82,26.06,25.4,26.05,325600.0],["2007-07-16",26.22,27.38,26.1,26.81,717900.0],["2007-07-17",26.75,27.41,26.3,26.3,638200.0],["2007-07-18",26.2,26.27,25.3,25.58,583600.0],["2007-07-19",25.81,26.0,25.53,25.96,454300.0],["2007-07-20",25.89,26.01,25.69,25.87,546400.0],["2007-07-23",25.92,26.05,25.1,25.2,517800.0],["2007-07-24",25.0,25.15,23.75,24.15,742900.0],["2007-07-25",24.35,24.88,23.34,24.03,834600.0],["2007-07-26",23.6,26.13,23.32,25.76,1549600.0],["2007-07-27",25.82,26.05,24.67,24.69,897700.0],["2007-07-30",24.95,25.01,24.27,24.66,647600.0],["2007-07-31",24.96,25.27,24.17,24.25,806800.0],["2007-08-01",24.18,24.24,23.42,24.0,871200.0],["2007-08-02",24.14,24.51,23.59,24.43,585700.0],["2007-08-03",24.37,24.37,22.35,22.39,948300.0],["2007-08-06",22.5,22.77,21.71,22.03,959200.0],["2007-08-07",21.92,22.19,21.21,21.76,875600.0],["2007-08-08",22.08,22.73,20.14,21.22,2011400.0],["2007-08-09",20.99,21.86,20.31,21.77,1457400.0],["2007-08-10",21.35,23.91,21.21,23.19,1037600.0],["2007-08-13",23.75,23.89,23.06,23.44,652300.0],["2007-08-14",23.45,23.59,22.1,22.17,405900.0],["2007-08-15",22.11,23.03,22.11,22.22,472600.0],["2007-08-16",22.11,22.46,21.23,21.72,822200.0],["2007-08-17",22.19,23.7,22.19,22.91,802600.0],["2007-08-20",22.96,23.28,22.58,23.12,173000.0],["2007-08-21",23.02,23.41,22.87,22.99,251000.0],["2007-08-22",23.28,23.59,22.96,22.99,353000.0],["2007-08-23",23.13,23.44,22.9,23.18,248100.0],["2007-08-24",23.1,24.02,23.1,23.94,305400.0],["2007-08-27",23.65,23.69,23.23,23.28,437400.0],["2007-08-28",23.15,23.21,22.46,22.47,242000.0],["2007-08-29",22.65,23.27,22.54,23.11,267700.0],["2007-08-30",22.91,23.73,22.83,23.06,197500.0],["2007-08-31",23.44,23.77,22.95,23.77,242000.0],["2007-09-04",23.79,24.08,23.72,23.85,247100.0],["2007-09-05",23.6,24.89,23.4,24.51,720300.0],["2007-09-06",24.67,24.91,24.26,24.49,318100.0],["2007-09-07",24.07,24.07,23.16,23.38,396000.0],["2007-09-10",23.39,23.66,22.79,23.12,306300.0],["2007-09-11",23.2,23.91,23.13,23.81,357800.0],["2007-09-12",23.77,24.19,23.63,23.65,259700.0],["2007-09-13",23.86,24.04,23.2,23.34,350800.0],["2007-09-14",23.2,23.56,23.08,23.38,262100.0],["2007-09-17",23.38,23.42,22.73,22.89,490300.0],["2007-09-18",23.0,23.89,22.7,23.8,472300.0],["2007-09-19",25.0,25.86,24.9,25.66,1455800.0],["2007-09-20",25.71,25.99,25.49,25.89,409100.0],["2007-09-21",26.1,26.15,25.65,25.92,487100.0],["2007-09-24",26.04,27.0,26.01,26.54,563500.0],["2007-09-25",26.42,26.54,25.28,26.27,458200.0],["2007-09-26",26.64,27.79,26.56,26.99,674000.0],["2007-09-27",27.46,28.58,26.9,27.45,668700.0],["2007-09-28",27.39,27.78,26.75,27.4,515400.0],["2007-10-01",27.4,28.3,27.35,28.26,457800.0],["2007-10-02",28.42,28.91,28.05,28.25,536200.0],["2007-10-03",28.4,28.88,27.47,27.66,637700.0],["2007-10-04",27.73,27.73,26.5,27.08,623700.0],["2007-10-05",27.2,28.03,27.19,27.87,358400.0],["2007-10-08",27.75,27.94,27.45,27.75,322200.0],["2007-10-09",27.75,27.95,27.6,27.8,588000.0],["2007-10-10",27.75,27.95,27.26,27.93,648700.0],["2007-10-11",27.95,28.4,27.38,27.46,877800.0],["2007-10-12",27.5,28.85,27.36,28.63,544100.0],["2007-10-15",28.74,28.79,28.12,28.27,655900.0],["2007-10-16",28.15,29.04,28.15,28.45,846300.0],["2007-10-17",28.75,29.55,28.43,28.59,726300.0],["2007-10-18",28.4,28.83,28.09,28.15,408400.0],["2007-10-19",28.1,28.18,27.29,27.32,441300.0],["2007-10-22",27.02,27.8,26.57,27.73,565300.0],["2007-10-23",28.44,28.44,27.48,28.34,577700.0],["2007-10-24",28.07,28.32,26.45,27.29,740100.0],["2007-10-25",27.44,27.47,25.85,25.9,512100.0],["2007-10-26",26.32,26.64,26.1,26.39,441000.0],["2007-10-29",26.62,26.75,26.25,26.45,404000.0],["2007-10-30",26.39,26.59,26.15,26.23,523400.0],["2007-10-31",26.21,26.65,25.66,25.8,635000.0],["2007-11-01",30.0,32.47,29.7,31.3,4208300.0],["2007-11-02",31.94,32.16,30.22,30.75,1027500.0],["2007-11-05",30.22,31.2,29.88,30.83,695200.0],["2007-11-06",31.14,31.85,30.98,31.62,476100.0],["2007-11-07",31.14,31.5,30.63,30.7,450400.0],["2007-11-08",30.97,31.05,29.15,29.59,597800.0],["2007-11-09",29.36,30.21,29.34,29.53,494200.0],["2007-11-12",29.44,30.56,29.44,29.66,410600.0],["2007-11-13",29.88,30.42,29.61,29.89,439000.0],["2007-11-14",30.0,30.63,29.71,30.32,761500.0],["2007-11-15",30.12,30.39,28.22,28.65,612200.0],["2007-11-16",28.72,29.31,28.43,28.78,363800.0],["2007-11-19",28.51,28.51,27.24,27.3,305200.0],["2007-11-20",27.4,28.13,26.54,26.99,408200.0],["2007-11-21",26.8,27.82,26.53,27.33,541000.0],["2007-11-23",27.49,27.96,26.97,27.66,129700.0],["2007-11-26",27.75,28.01,26.51,26.56,369000.0],["2007-11-27",26.75,27.8,26.61,27.06,474300.0],["2007-11-28",27.53,28.99,27.42,28.61,781600.0],["2007-11-29",29.01,29.28,28.18,28.36,435400.0],["2007-11-30",28.82,30.5,28.82,29.76,910500.0],["2007-12-03",30.02,30.2,29.1,29.24,431600.0],["2007-12-04",29.0,29.27,28.4,28.61,472100.0],["2007-12-05",29.1,29.29,28.5,29.19,448900.0],["2007-12-06",29.23,29.92,29.15,29.75,411800.0],["2007-12-07",29.81,29.82,28.6,28.93,370700.0],["2007-12-10",28.97,29.49,28.71,28.93,453200.0],["2007-12-11",29.0,29.01,27.47,27.49,643100.0],["2007-12-12",28.1,28.67,27.39,27.73,466300.0],["2007-12-13",27.45,27.83,27.04,27.74,253100.0],["2007-12-14",27.33,27.68,26.5,26.52,305200.0],["2007-12-17",26.5,26.58,25.5,25.58,365400.0],["2007-12-18",25.66,25.76,24.38,25.2,585900.0],["2007-12-19",25.09,25.86,24.76,25.67,540400.0],["2007-12-20",25.83,26.42,25.58,26.41,290900.0],["2007-12-21",26.77,27.68,26.62,27.3,1106800.0],["2007-12-24",27.23,27.44,26.92,27.12,163900.0],["2007-12-26",26.91,27.9,26.91,27.71,195000.0],["2007-12-27",27.65,27.85,26.62,26.64,266900.0],["2007-12-28",26.95,27.46,26.82,27.16,279600.0],["2007-12-31",27.25,27.41,25.91,26.26,275500.0],["2008-01-02",26.27,26.38,24.46,25.1,523400.0],["2008-01-03",25.1,26.06,24.72,25.11,511400.0],["2008-01-04",24.79,24.9,22.62,22.65,601100.0],["2008-01-07",22.75,23.09,22.05,22.3,615500.0],["2008-01-08",22.3,22.67,20.85,20.91,661300.0],["2008-01-09",20.82,21.55,20.46,21.43,705000.0],["2008-01-10",21.14,22.54,20.9,22.43,499300.0],["2008-01-11",22.15,22.15,20.7,20.79,613000.0],["2008-01-14",20.97,21.03,20.01,20.2,697000.0],["2008-01-15",20.0,20.2,19.17,19.61,687800.0],["2008-01-16",19.52,19.71,18.71,19.41,1117300.0],["2008-01-17",19.44,19.61,18.83,18.84,658600.0],["2008-01-18",18.81,19.47,18.68,19.21,661800.0],["2008-01-22",18.27,19.25,17.78,18.54,878700.0],["2008-01-23",18.47,19.97,18.23,19.84,1291800.0],["2008-01-24",22.5,25.25,21.96,22.2,2584500.0],["2008-01-25",22.57,22.87,21.42,21.88,1046500.0],["2008-01-28",21.85,22.62,21.72,22.27,625700.0],["2008-01-29",22.45,22.62,21.5,21.71,513400.0],["2008-01-30",22.01,22.75,21.62,22.1,468400.0],["2008-01-31",21.7,22.81,21.48,22.59,508400.0],["2008-02-01",22.73,23.83,22.72,23.57,680200.0],["2008-02-04",23.6,23.86,23.11,23.37,483700.0],["2008-02-05",22.88,23.36,22.08,22.22,400400.0],["2008-02-06",22.36,22.71,21.62,21.73,304900.0],["2008-02-07",21.56,22.58,21.16,22.12,481300.0],["2008-02-08",21.99,22.52,21.56,22.24,362900.0],["2008-02-11",22.29,23.07,21.79,23.01,474300.0],["2008-02-12",23.11,23.46,22.62,22.84,552500.0],["2008-02-13",23.12,24.15,23.12,24.07,406400.0],["2008-02-14",24.17,24.17,22.69,22.89,335900.0],["2008-02-15",22.72,22.85,22.27,22.68,296500.0],["2008-02-19",23.03,23.5,22.44,22.66,287000.0],["2008-02-20",22.55,23.25,22.52,23.25,276100.0],["2008-02-21",23.32,23.71,22.71,22.78,317000.0],["2008-02-22",22.77,23.04,21.88,22.37,356500.0],["2008-02-25",22.33,22.92,22.08,22.79,476100.0],["2008-02-26",23.35,24.62,23.35,24.48,1052000.0],["2008-02-27",24.19,25.16,24.0,24.41,639500.0],["2008-02-28",25.57,26.58,25.28,26.16,1030100.0],["2008-02-29",25.8,25.82,24.64,24.77,646000.0],["2008-03-03",24.74,25.21,24.33,25.18,673600.0],["2008-03-04",24.87,25.69,24.61,25.63,660100.0],["2008-03-05",25.63,26.29,25.48,26.06,604100.0],["2008-03-06",25.86,26.91,25.84,25.99,803800.0],["2008-03-07",25.66,26.02,24.39,24.91,647600.0],["2008-03-10",25.05,25.16,24.47,24.61,867000.0],["2008-03-11",25.05,25.78,24.91,25.17,944000.0],["2008-03-12",25.21,25.86,24.97,25.59,741700.0],["2008-03-13",25.25,26.3,24.95,26.22,539800.0],["2008-03-14",26.39,26.46,24.66,25.29,623500.0],["2008-03-17",24.67,25.87,24.52,25.33,550600.0],["2008-03-18",26.04,27.08,25.81,27.04,610300.0],["2008-03-19",26.96,27.31,25.74,25.76,477300.0],["2008-03-20",26.03,27.67,25.41,27.6,1181100.0],["2008-03-24",27.98,29.51,27.9,28.73,926400.0],["2008-03-25",28.92,28.92,28.03,28.18,585900.0],["2008-03-26",27.89,28.06,27.08,27.87,382900.0],["2008-03-27",27.96,27.96,27.04,27.12,351600.0],["2008-03-28",27.11,27.82,27.0,27.06,277200.0],["2008-03-31",27.21,28.1,27.11,28.05,473300.0],["2008-04-01",28.64,29.5,28.63,29.35,660600.0],["2008-04-02",29.27,29.96,29.0,29.38,682200.0],["2008-04-03",27.78,28.0,24.55,25.64,2844300.0],["2008-04-04",25.81,26.45,25.21,26.01,729500.0],["2008-04-07",26.3,26.52,25.51,25.74,450300.0],["2008-04-08",25.5,26.54,25.5,26.45,419000.0],["2008-04-09",26.58,26.7,25.32,25.69,584300.0],["2008-04-10",25.63,26.75,25.63,26.56,464300.0],["2008-04-11",26.03,26.45,25.13,25.25,667400.0],["2008-04-14",25.19,26.0,25.02,25.25,426300.0],["2008-04-15",25.47,25.96,25.04,25.19,631600.0],["2008-04-16",25.49,26.1,25.45,25.95,635000.0],["2008-04-17",25.78,26.09,25.44,25.83,511100.0],["2008-04-18",26.42,26.9,26.12,26.69,354400.0],["2008-04-21",26.42,27.2,26.42,26.97,262900.0],["2008-04-22",26.79,26.92,25.23,25.87,681100.0],["2008-04-23",25.94,27.07,25.77,26.59,888900.0],["2008-04-24",22.96,25.1,22.13,24.66,3976000.0],["2008-04-25",24.71,25.01,23.95,24.37,926700.0],["2008-04-28",24.1,24.75,23.67,24.72,631000.0],["2008-04-29",24.44,24.44,23.72,24.09,707700.0],["2008-04-30",24.21,24.62,23.7,24.09,884500.0],["2008-05-01",24.15,25.34,24.11,25.07,755400.0],["2008-05-02",25.26,25.57,24.68,24.79,510000.0],["2008-05-05",24.68,25.08,24.47,24.74,346900.0],["2008-05-06",24.69,25.58,24.66,25.21,413600.0],["2008-05-07",25.28,26.03,24.66,24.75,396000.0],["2008-05-08",24.75,25.42,24.47,25.12,543900.0],["2008-05-09",24.8,25.74,24.8,25.38,493700.0],["2008-05-12",25.47,26.46,25.41,26.28,362100.0],["2008-05-13",26.36,26.69,26.22,26.56,431000.0],["2008-05-14",26.57,27.37,26.51,26.51,746400.0],["2008-05-15",26.38,27.11,26.17,26.94,513300.0],["2008-05-16",27.06,27.16,26.12,26.87,374800.0],["2008-05-19",26.81,27.29,26.64,26.87,349900.0],["2008-05-20",26.7,26.9,26.48,26.81,564500.0],["2008-05-21",26.8,27.3,26.25,26.75,1121200.0],["2008-05-22",26.8,27.25,26.57,27.08,752200.0],["2008-05-23",26.9,27.5,26.83,27.11,806900.0],["2008-05-27",27.14,27.84,26.62,27.62,823100.0],["2008-05-28",27.65,28.16,27.41,28.04,549200.0],["2008-05-29",27.97,28.19,27.74,27.94,758200.0],["2008-05-30",28.02,28.51,27.86,28.23,648900.0],["2008-06-02",28.26,28.28,27.44,27.75,708800.0],["2008-06-03",27.81,28.06,27.34,28.06,986400.0],["2008-06-04",28.0,28.41,27.71,28.12,653700.0],["2008-06-05",28.14,28.83,28.08,28.68,355600.0],["2008-06-06",28.44,28.64,27.72,27.77,300400.0],["2008-06-09",28.03,28.09,27.2,27.71,469900.0],["2008-06-10",27.54,28.44,27.43,28.1,645800.0],["2008-06-11",27.97,28.82,27.9,28.25,468900.0],["2008-06-12",28.42,29.2,28.28,28.61,537200.0],["2008-06-13",28.96,30.36,28.63,30.18,791500.0],["2008-06-16",30.18,30.39,29.96,30.1,575900.0],["2008-06-17",30.31,30.41,29.66,29.89,487600.0],["2008-06-18",30.06,30.49,29.72,30.08,580200.0],["2008-06-19",29.61,29.64,28.55,29.35,859500.0],["2008-06-20",29.17,29.81,28.89,29.4,730300.0],["2008-06-23",29.7,30.09,29.36,29.4,404100.0],["2008-06-24",29.24,29.75,28.99,29.07,401100.0],["2008-06-25",29.11,29.57,28.87,29.17,485700.0],["2008-06-26",28.75,29.16,28.35,28.57,302800.0],["2008-06-27",28.45,28.87,28.08,28.42,940300.0],["2008-06-30",28.29,28.61,27.68,27.68,571100.0],["2008-07-01",27.44,28.22,27.24,28.2,572900.0],["2008-07-02",28.23,28.98,27.14,27.33,425600.0],["2008-07-03",27.61,28.45,27.19,27.99,535600.0],["2008-07-07",28.21,28.78,27.55,27.84,623400.0],["2008-07-08",27.83,28.83,27.43,28.76,522500.0],["2008-07-09",28.77,28.97,27.86,27.88,255200.0],["2008-07-10",27.81,27.99,27.3,27.75,518900.0],["2008-07-11",27.45,28.43,27.35,28.31,345300.0],["2008-07-14",28.68,29.0,28.04,28.04,475600.0],["2008-07-15",27.73,28.3,27.26,27.85,519700.0],["2008-07-16",27.85,28.22,27.09,28.1,640000.0],["2008-07-17",28.1,28.86,27.53,28.58,515600.0],["2008-07-18",28.76,29.0,28.2,28.76,646400.0],["2008-07-21",28.93,29.21,28.68,29.09,546800.0],["2008-07-22",28.96,29.65,28.77,29.58,297900.0],["2008-07-23",29.6,29.74,28.82,29.46,421200.0],["2008-07-24",29.69,29.76,28.18,28.37,812700.0],["2008-07-25",30.05,32.17,29.8,30.24,2440600.0],["2008-07-28",28.59,29.97,27.92,29.67,1383800.0],["2008-07-29",29.84,30.22,29.2,29.48,682900.0],["2008-07-30",29.49,29.99,29.06,29.31,795200.0],["2008-07-31",29.08,29.42,28.44,28.5,841100.0],["2008-08-01",28.77,29.0,28.04,28.31,617200.0],["2008-08-04",28.24,28.3,27.16,27.29,585000.0],["2008-08-05",27.64,28.21,27.18,27.85,579900.0],["2008-08-06",27.84,28.75,27.5,28.74,397200.0],["2008-08-07",28.43,28.88,28.16,28.66,419500.0],["2008-08-08",28.63,29.2,28.33,28.92,455200.0],["2008-08-11",28.75,29.96,28.75,29.96,650900.0],["2008-08-12",30.34,30.79,29.47,30.62,688400.0],["2008-08-13",30.77,30.97,30.0,30.41,529600.0],["2008-08-14",30.2,30.89,30.14,30.68,274600.0],["2008-08-15",30.97,31.0,30.04,30.62,318800.0],["2008-08-18",30.71,30.79,29.62,29.98,313500.0],["2008-08-19",29.94,30.23,29.16,29.26,334500.0],["2008-08-20",29.37,29.85,28.82,29.25,403300.0],["2008-08-21",29.11,29.54,28.62,29.13,412600.0],["2008-08-22",29.2,29.2,28.29,28.84,476700.0],["2008-08-25",28.68,28.76,27.74,28.21,360500.0],["2008-08-26",28.09,28.21,27.35,27.51,400900.0],["2008-08-27",27.46,28.44,27.46,28.32,307900.0],["2008-08-28",28.32,28.6,27.82,28.52,223700.0],["2008-08-29",28.3,28.44,27.85,28.03,274800.0],["2008-09-02",28.34,28.55,27.39,27.74,373400.0],["2008-09-03",27.64,27.74,26.61,26.78,649800.0],["2008-09-04",26.61,26.71,24.71,24.72,1192200.0],["2008-09-05",24.59,24.9,23.9,24.36,718800.0],["2008-09-08",25.28,25.89,24.31,24.66,870900.0],["2008-09-09",24.58,24.98,23.27,23.34,437600.0],["2008-09-10",23.64,23.67,23.01,23.43,339500.0],["2008-09-11",23.17,23.34,22.75,23.22,452000.0],["2008-09-12",23.03,23.7,22.91,23.3,398000.0],["2008-09-15",22.93,23.47,22.33,22.48,397700.0],["2008-09-16",22.1,23.49,22.02,23.06,613200.0],["2008-09-17",23.0,23.11,21.81,22.04,560700.0],["2008-09-18",22.43,22.9,20.64,22.51,746300.0],["2008-09-19",23.4,25.4,23.2,23.94,825000.0],["2008-09-22",23.87,24.18,22.53,22.69,466300.0],["2008-09-23",22.76,23.31,22.39,22.65,320200.0],["2008-09-24",22.65,23.42,21.58,21.58,400200.0],["2008-09-25",21.74,22.2,21.58,21.81,335400.0],["2008-09-26",21.68,21.8,21.07,21.7,492100.0],["2008-09-29",21.32,21.32,20.0,20.11,642700.0],["2008-09-30",20.15,20.88,20.0,20.7,505000.0],["2008-10-01",20.33,21.01,20.06,20.49,327800.0],["2008-10-02",20.24,20.43,19.16,19.3,351300.0],["2008-10-03",19.46,20.15,18.48,18.5,667900.0],["2008-10-06",18.09,18.12,16.32,17.52,906800.0],["2008-10-07",16.88,17.72,16.38,16.45,678800.0],["2008-10-08",16.17,17.08,15.63,15.65,757800.0],["2008-10-09",15.84,16.46,14.55,14.67,705100.0],["2008-10-10",14.26,16.7,13.45,16.0,1161500.0],["2008-10-13",16.44,17.78,15.97,17.78,1007000.0],["2008-10-14",17.84,18.3,16.75,17.11,645700.0],["2008-10-15",16.76,17.67,14.87,14.87,515100.0],["2008-10-16",14.94,15.62,14.36,15.46,715100.0],["2008-10-17",15.02,16.08,15.02,15.42,432700.0],["2008-10-20",15.5,15.79,15.0,15.61,392300.0],["2008-10-21",15.36,15.78,15.01,15.2,328600.0],["2008-10-22",15.01,15.37,14.5,14.68,465800.0],["2008-10-23",14.8,15.24,13.94,14.52,494200.0],["2008-10-24",14.02,14.63,13.76,14.3,290800.0],["2008-10-27",14.15,14.65,13.87,13.89,292700.0],["2008-10-28",14.41,14.88,13.83,14.84,507700.0],["2008-10-29",15.04,17.7,15.0,16.86,1386900.0],["2008-10-30",17.38,17.79,17.02,17.47,655600.0],["2008-10-31",17.37,19.02,17.15,18.66,472100.0],["2008-11-03",18.65,19.19,18.07,18.9,438400.0],["2008-11-04",19.17,19.95,18.93,19.86,511000.0],["2008-11-05",19.5,20.07,18.5,18.62,583400.0],["2008-11-06",19.38,19.38,17.18,17.69,574600.0],["2008-11-07",17.87,18.0,17.32,17.92,360200.0],["2008-11-10",18.28,18.47,16.29,16.45,428600.0],["2008-11-11",15.11,16.85,14.79,16.22,614300.0],["2008-11-12",15.96,16.36,14.8,15.01,428100.0],["2008-11-13",15.06,16.34,14.41,16.07,539500.0],["2008-11-14",15.84,16.11,14.85,14.89,311000.0],["2008-11-17",15.39,15.61,14.81,15.07,322600.0],["2008-11-18",15.08,15.55,14.34,14.8,391100.0],["2008-11-19",14.75,14.84,13.5,13.5,239900.0],["2008-11-20",13.25,13.45,12.41,12.48,505000.0],["2008-11-21",12.67,12.97,11.62,12.8,585400.0],["2008-11-24",12.97,14.34,12.93,14.16,429600.0],["2008-11-25",14.31,14.46,13.65,14.39,394900.0],["2008-11-26",14.01,15.59,13.71,15.56,229700.0],["2008-11-28",15.32,16.71,15.32,16.68,185600.0],["2008-12-01",16.18,16.25,14.62,14.74,665300.0],["2008-12-02",14.94,15.21,14.1,14.5,366900.0],["2008-12-03",14.14,15.43,14.0,15.32,471600.0],["2008-12-04",15.17,16.06,14.61,14.83,486600.0],["2008-12-05",14.56,15.48,13.86,15.46,478300.0],["2008-12-08",15.7,17.19,15.56,16.88,476000.0],["2008-12-09",16.66,18.04,16.05,16.47,537900.0],["2008-12-10",16.59,16.93,16.18,16.58,306300.0],["2008-12-11",16.28,16.36,14.4,14.88,485300.0],["2008-12-12",14.52,16.05,14.09,16.05,563800.0],["2008-12-15",16.1,16.25,15.67,16.03,504000.0],["2008-12-16",16.25,17.32,15.88,17.06,469800.0],["2008-12-17",16.84,17.47,16.6,17.36,335700.0],["2008-12-18",17.25,17.25,15.51,15.78,527200.0],["2008-12-19",16.23,16.6,15.62,15.92,766000.0],["2008-12-22",15.92,16.07,15.44,15.95,459300.0],["2008-12-23",16.09,16.48,15.54,15.63,218100.0],["2008-12-24",15.6,16.05,15.42,15.79,66700.0],["2008-12-26",15.89,16.36,15.77,16.25,182200.0],["2008-12-29",16.17,16.2,15.76,16.05,210800.0],["2008-12-30",16.16,16.44,15.8,16.23,224800.0],["2008-12-31",16.32,17.39,15.76,16.95,339200.0],["2009-01-02",17.05,17.47,16.47,17.37,162400.0],["2009-01-05",17.36,17.45,16.95,17.12,206900.0],["2009-01-06",17.2,18.22,17.2,17.87,184100.0],["2009-01-07",17.6,17.93,16.86,16.94,149600.0],["2009-01-08",16.92,17.53,16.8,17.35,192400.0],["2009-01-09",17.3,17.52,16.43,16.52,286200.0],["2009-01-12",16.44,16.83,15.77,15.91,185600.0],["2009-01-13",15.89,16.2,15.67,15.96,143200.0],["2009-01-14",15.7,15.89,15.0,15.05,205700.0],["2009-01-15",15.08,15.67,14.66,15.53,214500.0],["2009-01-16",15.74,15.74,14.62,15.51,392100.0],["2009-01-20",15.23,15.66,14.0,14.06,330500.0],["2009-01-21",14.25,14.97,14.11,14.86,230100.0],["2009-01-22",14.46,15.1,14.25,14.68,201400.0],["2009-01-23",14.31,15.07,14.24,14.67,181600.0],["2009-01-26",14.74,15.5,14.71,15.3,341800.0],["2009-01-27",15.31,15.84,15.23,15.37,233600.0],["2009-01-28",15.72,16.89,15.68,16.37,268500.0],["2009-01-29",16.3,16.3,14.0,14.37,1234400.0],["2009-01-30",14.36,14.84,13.98,14.46,446800.0],["2009-02-02",14.21,15.07,14.18,14.92,397200.0],["2009-02-03",14.97,15.07,14.42,15.01,515100.0],["2009-02-04",14.97,15.49,14.75,15.32,540500.0],["2009-02-05",15.2,16.24,15.03,15.64,352500.0],["2009-02-06",15.6,16.09,15.55,16.05,190300.0],["2009-02-09",15.97,16.33,15.78,16.26,207900.0],["2009-02-10",16.1,16.36,15.05,15.24,262200.0],["2009-02-11",15.3,15.67,14.88,15.11,202100.0],["2009-02-12",14.89,15.33,14.59,15.18,179700.0],["2009-02-13",15.24,15.75,15.01,15.23,134400.0],["2009-02-17",14.9,15.01,14.48,14.52,190700.0],["2009-02-18",14.64,14.81,14.1,14.26,180100.0],["2009-02-19",14.47,14.61,13.77,13.83,191300.0],["2009-02-20",13.62,13.97,13.31,13.9,271900.0],["2009-02-23",13.78,14.5,13.09,13.1,301300.0],["2009-02-24",13.26,14.16,13.26,14.05,300700.0],["2009-02-25",13.97,13.97,13.01,13.1,404200.0],["2009-02-26",13.2,13.42,12.68,12.7,163500.0],["2009-02-27",12.57,13.11,12.42,12.85,315800.0],["2009-03-02",12.59,12.89,11.96,11.98,592900.0],["2009-03-03",12.15,12.27,11.7,11.72,534400.0],["2009-03-04",11.91,12.48,11.91,12.1,416100.0],["2009-03-05",11.88,12.39,11.54,11.59,364500.0],["2009-03-06",11.77,11.92,11.11,11.44,208800.0],["2009-03-09",11.28,11.51,10.49,10.5,568900.0],["2009-03-10",10.78,11.81,10.48,11.74,399200.0],["2009-03-11",11.81,12.29,11.6,11.96,285300.0],["2009-03-12",11.9,12.96,11.9,12.88,371800.0],["2009-03-13",12.93,13.13,12.54,12.75,275100.0],["2009-03-16",12.84,13.01,12.5,12.71,237300.0],["2009-03-17",12.66,13.42,12.51,13.42,367100.0],["2009-03-18",13.39,13.89,12.97,13.74,279100.0],["2009-03-19",13.87,14.25,13.66,14.17,515800.0],["2009-03-20",14.24,14.5,13.58,13.81,485800.0],["2009-03-23",14.24,15.2,14.01,15.01,619800.0],["2009-03-24",14.82,15.13,14.37,14.53,490700.0],["2009-03-25",15.26,15.38,14.2,14.63,745600.0],["2009-03-26",14.85,16.35,14.85,15.58,735200.0],["2009-03-27",15.31,15.5,14.78,14.99,351800.0],["2009-03-30",14.67,15.11,13.68,14.01,430200.0],["2009-03-31",14.18,14.49,13.74,13.82,717200.0],["2009-04-01",13.68,14.3,13.39,14.22,529800.0],["2009-04-02",14.44,15.17,14.39,15.08,640000.0],["2009-04-03",14.9,15.73,14.87,15.49,305600.0],["2009-04-06",15.31,15.46,14.77,15.06,385700.0],["2009-04-07",14.83,14.83,14.44,14.51,460400.0],["2009-04-08",14.67,15.23,14.48,15.15,660000.0],["2009-04-09",15.32,16.23,15.32,16.19,498900.0],["2009-04-13",16.02,16.09,15.5,15.97,225200.0],["2009-04-14",15.86,16.22,15.75,15.8,265300.0],["2009-04-15",15.76,16.18,15.73,16.04,304400.0],["2009-04-16",16.33,20.22,16.33,19.69,1749900.0],["2009-04-17",19.74,20.01,19.32,19.85,655000.0],["2009-04-20",19.22,19.46,18.83,19.13,435100.0],["2009-04-21",19.14,20.16,19.14,19.99,437300.0],["2009-04-22",19.83,20.5,19.65,20.01,536700.0],["2009-04-23",20.09,20.14,18.83,19.21,590500.0],["2009-04-24",19.47,22.14,19.47,21.77,814900.0],["2009-04-27",21.55,21.71,21.0,21.2,357200.0],["2009-04-28",19.82,20.87,19.82,20.56,475000.0],["2009-04-29",20.69,22.08,20.13,21.36,779500.0],["2009-04-30",21.87,23.2,21.72,22.15,818700.0],["2009-05-01",20.83,21.27,20.28,20.74,734000.0],["2009-05-04",20.92,21.38,20.53,20.74,702100.0],["2009-05-05",20.81,20.99,20.25,20.78,406100.0],["2009-05-06",20.9,20.9,19.55,20.0,340600.0],["2009-05-07",20.35,20.59,18.7,19.01,356400.0],["2009-05-08",19.2,19.23,18.46,18.98,323900.0],["2009-05-11",18.54,18.78,18.3,18.48,191400.0],["2009-05-12",18.66,18.84,17.69,18.04,281000.0],["2009-05-13",17.82,17.92,16.86,16.98,330600.0],["2009-05-14",17.11,17.9,17.0,17.43,236300.0],["2009-05-15",17.37,17.61,17.16,17.3,305700.0],["2009-05-18",17.49,18.28,17.44,18.13,239400.0],["2009-05-19",17.93,18.74,17.53,18.61,394200.0],["2009-05-20",18.71,19.43,18.3,18.35,330700.0],["2009-05-21",18.04,18.04,17.11,17.81,343600.0],["2009-05-22",17.88,17.92,17.31,17.33,181000.0],["2009-05-26",17.2,18.2,17.03,18.17,317300.0],["2009-05-27",18.07,18.37,17.52,17.71,365300.0],["2009-05-28",17.81,17.91,17.27,17.8,233400.0],["2009-05-29",17.81,18.27,17.5,18.26,345100.0],["2009-06-01",18.49,19.65,18.4,19.61,349500.0],["2009-06-02",19.45,20.05,19.26,19.81,239000.0],["2009-06-03",19.76,19.76,19.38,19.7,225700.0],["2009-06-04",19.7,20.44,19.63,20.36,232800.0],["2009-06-05",20.45,21.01,19.85,20.62,209400.0],["2009-06-08",20.56,20.89,20.03,20.59,170000.0],["2009-06-09",20.65,21.36,20.65,21.18,274300.0],["2009-06-10",21.31,21.37,20.32,20.5,338900.0],["2009-06-11",22.0,23.68,21.9,22.94,897000.0],["2009-06-12",23.13,23.44,22.41,22.94,322700.0],["2009-06-15",22.58,23.04,21.88,22.52,334900.0],["2009-06-16",22.78,23.1,21.82,21.87,189300.0],["2009-06-17",21.92,22.43,21.76,22.05,192100.0],["2009-06-18",21.95,22.09,21.5,21.93,167200.0],["2009-06-19",22.33,22.33,21.53,21.67,301200.0],["2009-06-22",21.45,21.5,20.82,20.84,201800.0],["2009-06-23",20.95,21.45,20.81,20.94,164900.0],["2009-06-24",21.12,21.38,20.57,20.83,227700.0],["2009-06-25",20.77,20.88,20.41,20.73,350100.0],["2009-06-26",20.57,21.24,20.17,20.92,1277400.0],["2009-06-29",20.84,21.42,20.37,20.82,351900.0],["2009-06-30",20.9,20.97,20.42,20.46,426400.0],["2009-07-01",20.69,21.53,20.3,21.38,411100.0],["2009-07-02",20.95,21.09,20.2,20.42,281800.0],["2009-07-06",20.47,20.87,19.7,20.09,173600.0],["2009-07-07",20.16,20.16,19.45,19.55,190800.0],["2009-07-08",19.7,19.84,18.87,19.26,236900.0],["2009-07-09",19.46,20.01,19.08,19.89,264300.0],["2009-07-10",19.7,20.24,19.7,20.07,213500.0],["2009-07-13",20.2,21.33,19.62,21.14,638500.0],["2009-07-14",21.17,21.73,20.96,21.59,314600.0],["2009-07-15",21.93,23.61,21.81,23.52,547300.0],["2009-07-16",23.31,24.2,23.01,24.06,219600.0],["2009-07-17",24.12,24.12,23.51,23.72,267800.0],["2009-07-20",23.93,24.55,23.61,24.51,270100.0],["2009-07-21",24.59,24.6,24.23,24.51,251100.0],["2009-07-22",24.31,25.0,24.12,24.87,174600.0],["2009-07-23",24.74,25.84,24.56,25.79,258800.0],["2009-07-24",25.49,25.83,24.94,25.8,308500.0],["2009-07-27",25.68,25.68,25.06,25.24,458600.0],["2009-07-28",24.86,25.74,24.85,25.5,342800.0],["2009-07-29",25.25,25.51,25.0,25.18,530000.0],["2009-07-30",25.35,25.94,24.28,25.27,605900.0],["2009-07-31",25.23,26.19,25.14,25.67,401200.0],["2009-08-03",26.01,26.21,25.29,25.9,423400.0],["2009-08-04",25.78,26.02,25.31,25.49,298900.0],["2009-08-05",25.58,25.7,24.47,25.39,415600.0],["2009-08-06",25.39,25.76,25.3,25.44,416200.0],["2009-08-07",25.92,26.87,25.73,26.58,321000.0],["2009-08-10",26.03,26.99,26.03,26.43,260800.0],["2009-08-11",26.2,26.57,25.91,26.2,310000.0],["2009-08-12",26.31,27.19,25.96,26.6,545500.0],["2009-08-13",26.8,26.97,26.42,26.53,214300.0],["2009-08-14",26.42,26.6,25.33,25.96,479000.0],["2009-08-17",25.4,25.56,25.01,25.42,382000.0],["2009-08-18",25.65,25.8,25.03,25.4,215700.0],["2009-08-19",25.18,25.65,24.99,25.53,148300.0],["2009-08-20",25.54,26.02,25.54,26.01,80700.0],["2009-08-21",26.41,26.95,26.32,26.71,251200.0],["2009-08-24",26.7,27.06,26.32,26.43,107600.0],["2009-08-25",26.5,26.84,26.09,26.21,165200.0],["2009-08-26",26.14,26.41,25.73,26.02,122600.0],["2009-08-27",26.11,26.11,25.26,25.92,88800.0],["2009-08-28",26.24,26.46,25.8,25.94,193700.0],["2009-08-31",25.76,26.18,25.02,25.18,249200.0],["2009-09-01",25.17,26.14,24.6,24.79,275700.0],["2009-09-02",24.79,25.32,24.6,24.98,237800.0],["2009-09-03",25.04,25.05,24.67,25.0,167900.0],["2009-09-04",24.87,25.25,24.67,25.25,281500.0],["2009-09-08",25.33,25.35,24.99,25.26,151200.0],["2009-09-09",25.23,25.84,24.93,25.57,200100.0],["2009-09-10",25.47,26.04,25.47,25.65,268100.0],["2009-09-11",25.74,25.88,25.12,25.37,154100.0],["2009-09-14",25.14,25.76,25.14,25.73,247600.0],["2009-09-15",25.62,25.78,25.44,25.64,79500.0],["2009-09-16",25.75,25.96,25.41,25.77,273100.0],["2009-09-17",25.73,26.09,25.67,25.93,231500.0],["2009-09-18",26.0,26.23,25.81,26.12,451100.0],["2009-09-21",25.89,26.24,25.88,26.04,73100.0],["2009-09-22",26.17,26.25,25.96,26.01,106700.0],["2009-09-23",25.99,26.5,25.88,25.88,118500.0],["2009-09-24",26.13,26.41,25.88,26.17,200700.0],["2009-09-25",26.09,26.54,25.96,26.27,179100.0],["2009-09-28",26.5,27.36,26.31,26.77,142200.0],["2009-09-29",26.72,27.07,26.31,26.35,119500.0],["2009-09-30",26.35,26.94,26.0,26.34,253900.0],["2009-10-01",26.32,26.44,25.64,25.67,132500.0],["2009-10-02",25.48,25.87,25.38,25.47,100300.0],["2009-10-05",25.53,25.82,25.3,25.67,143600.0],["2009-10-06",25.92,26.47,25.81,26.27,77000.0],["2009-10-07",26.2,26.58,25.98,26.22,60800.0],["2009-10-08",26.49,26.69,25.99,26.52,215300.0],["2009-10-09",26.51,27.17,26.51,27.08,318200.0],["2009-10-12",27.14,27.93,26.9,27.57,236200.0],["2009-10-13",27.55,27.82,27.05,27.24,117100.0],["2009-10-14",27.58,27.97,27.58,27.94,148700.0],["2009-10-15",27.8,27.8,27.27,27.5,138600.0],["2009-10-16",27.35,27.35,26.46,26.72,155400.0],["2009-10-19",26.9,27.36,26.74,27.28,218500.0],["2009-10-20",27.3,27.35,26.34,26.43,194900.0],["2009-10-21",26.37,27.5,26.27,26.31,186300.0],["2009-10-22",26.34,27.08,25.93,26.84,143300.0],["2009-10-23",26.91,27.19,25.83,25.88,158800.0],["2009-10-26",25.88,26.5,25.23,25.6,181800.0],["2009-10-27",25.77,26.37,25.4,25.56,189900.0],["2009-10-28",25.59,25.66,23.96,24.09,345200.0],["2009-10-29",24.28,25.98,24.01,25.64,641100.0],["2009-10-30",25.5,25.86,24.99,25.3,345700.0],["2009-11-02",25.52,25.9,24.77,25.2,235100.0],["2009-11-03",25.05,25.1,24.59,24.92,335400.0],["2009-11-04",24.94,25.51,24.67,25.02,276500.0],["2009-11-05",25.23,26.44,25.23,26.22,227900.0],["2009-11-06",25.98,26.68,25.73,26.19,231600.0],["2009-11-09",26.46,27.26,26.32,27.16,241600.0],["2009-11-10",26.96,27.37,26.55,26.83,153100.0],["2009-11-11",27.0,27.15,26.59,26.98,152400.0],["2009-11-12",26.84,27.12,26.21,26.32,190500.0],["2009-11-13",26.5,26.86,26.03,26.55,120100.0],["2009-11-16",26.8,27.45,26.52,27.3,127700.0],["2009-11-17",27.12,27.49,26.99,27.38,95000.0],["2009-11-18",27.45,27.45,26.9,27.07,98200.0],["2009-11-19",26.91,26.96,25.88,26.87,272900.0],["2009-11-20",26.61,27.19,26.61,26.94,207000.0],["2009-11-23",27.32,28.13,27.32,28.09,295800.0],["2009-11-24",28.12,28.5,27.77,28.39,300200.0],["2009-11-25",28.45,28.72,28.19,28.23,154300.0],["2009-11-27",27.29,27.85,27.24,27.45,100700.0],["2009-11-30",28.22,28.22,26.63,27.16,281200.0],["2009-12-01",27.39,27.44,27.01,27.12,478300.0],["2009-12-02",27.1,28.07,27.1,27.84,523700.0],["2009-12-03",28.05,28.49,27.89,28.04,195900.0],["2009-12-04",28.46,29.43,28.46,29.18,353000.0],["2009-12-07",29.09,29.52,29.03,29.5,237300.0],["2009-12-08",29.19,29.67,29.0,29.19,164600.0],["2009-12-09",29.13,29.27,28.66,29.14,97900.0],["2009-12-10",29.36,29.64,28.79,28.99,225100.0],["2009-12-11",29.24,29.28,28.54,28.98,141600.0],["2009-12-14",29.05,29.08,28.54,29.0,162300.0],["2009-12-15",29.0,29.0,28.67,28.69,162400.0],["2009-12-16",28.86,28.94,28.46,28.65,144700.0],["2009-12-17",28.46,28.62,27.61,27.98,185200.0],["2009-12-18",28.04,28.04,27.63,27.71,641700.0],["2009-12-21",27.74,28.6,27.74,28.55,166800.0],["2009-12-22",28.64,28.9,28.6,28.8,127200.0],["2009-12-23",28.9,29.14,28.75,29.0,157100.0],["2009-12-24",29.11,29.23,28.98,29.21,48600.0],["2009-12-28",29.24,29.35,29.08,29.31,73200.0],["2009-12-29",29.3,29.42,29.1,29.27,111800.0],["2009-12-30",29.07,29.4,28.91,29.26,142000.0],["2009-12-31",29.18,29.25,28.43,28.48,117500.0],["2010-01-04",28.93,29.51,28.65,29.41,113200.0],["2010-01-05",29.3,30.46,28.97,30.06,318500.0],["2010-01-06",30.11,31.0,29.94,30.18,220800.0],["2010-01-07",30.06,30.29,29.53,30.13,173500.0],["2010-01-08",29.93,30.04,29.47,29.74,197700.0],["2010-01-11",29.7,29.94,29.06,29.15,219700.0],["2010-01-12",28.86,29.06,28.43,28.8,238700.0],["2010-01-13",28.96,28.96,28.4,28.66,186600.0],["2010-01-14",28.47,29.0,28.41,28.79,154800.0],["2010-01-15",28.87,28.87,28.08,28.2,282700.0],["2010-01-19",28.35,28.86,28.02,28.73,232700.0],["2010-01-20",28.4,29.13,27.42,28.98,769700.0],["2010-01-21",31.48,33.34,30.35,33.07,1892700.0],["2010-01-22",33.55,34.07,33.14,33.37,813800.0],["2010-01-25",33.52,34.48,33.52,34.26,671200.0],["2010-01-26",34.68,35.51,34.42,34.95,731800.0],["2010-01-27",34.71,35.16,34.35,35.02,544900.0],["2010-01-28",34.99,35.27,34.21,34.3,499300.0],["2010-01-29",34.53,34.69,33.75,34.01,611300.0],["2010-02-01",34.23,34.7,33.41,34.14,337000.0],["2010-02-02",34.06,34.06,33.21,33.45,311400.0],["2010-02-03",33.39,33.74,32.96,33.34,226500.0],["2010-02-04",33.08,33.16,31.68,31.68,351200.0],["2010-02-05",31.66,31.91,30.85,31.6,380100.0],["2010-02-08",31.67,31.99,31.04,31.24,519700.0],["2010-02-09",31.61,32.3,31.37,32.02,521600.0],["2010-02-10",31.97,32.27,31.73,31.81,301500.0],["2010-02-11",31.63,32.93,31.31,32.83,480800.0],["2010-02-12",32.4,33.55,32.4,33.42,340400.0],["2010-02-16",33.59,34.7,33.58,34.66,421400.0],["2010-02-17",34.49,34.86,33.97,34.66,340300.0],["2010-02-18",34.67,35.47,34.05,35.47,307000.0],["2010-02-19",35.41,35.83,34.82,35.7,270100.0],["2010-02-22",35.81,35.84,34.88,35.42,273600.0],["2010-02-23",35.25,35.4,34.01,34.35,254100.0],["2010-02-24",34.42,35.24,34.29,35.21,204800.0],["2010-02-25",34.81,35.34,34.63,35.26,327900.0],["2010-02-26",35.18,35.19,34.21,34.49,234400.0],["2010-03-01",34.6,35.58,34.52,35.54,232200.0],["2010-03-02",35.5,36.55,35.21,36.29,374700.0],["2010-03-03",36.37,36.72,35.66,35.76,386500.0],["2010-03-04",35.96,35.96,35.4,35.91,76900.0],["2010-03-05",36.0,36.35,35.58,36.17,238100.0],["2010-03-08",36.17,36.4,35.92,36.1,130500.0],["2010-03-09",36.07,37.24,36.01,37.24,407100.0],["2010-03-10",37.09,37.52,37.01,37.49,248500.0],["2010-03-11",37.23,37.5,37.06,37.45,211400.0],["2010-03-12",37.45,37.5,36.99,37.22,310200.0],["2010-03-15",37.03,37.45,36.55,36.89,103100.0],["2010-03-16",36.92,37.51,36.72,37.4,217600.0],["2010-03-17",37.46,37.86,37.33,37.72,235800.0],["2010-03-18",37.54,37.76,37.17,37.49,113600.0],["2010-03-19",37.71,37.86,36.96,37.26,253100.0],["2010-03-22",37.05,37.55,36.54,37.25,123200.0],["2010-03-23",37.15,38.0,37.11,37.97,179200.0],["2010-03-24",37.69,37.97,36.36,36.41,168300.0],["2010-03-25",36.57,36.87,36.05,36.09,323100.0],["2010-03-26",36.35,37.26,36.31,36.75,199100.0],["2010-03-29",36.74,36.86,36.28,36.65,101500.0],["2010-03-30",36.68,37.46,36.32,36.63,142100.0],["2010-03-31",36.5,36.9,36.03,36.03,186400.0],["2010-04-01",36.33,37.18,36.03,36.95,261100.0],["2010-04-05",36.98,37.78,36.98,37.76,115000.0],["2010-04-06",37.65,37.8,37.33,37.56,123000.0],["2010-04-07",37.41,37.61,36.75,36.92,184800.0],["2010-04-08",36.7,37.4,36.09,37.17,205000.0],["2010-04-09",37.18,37.23,36.48,36.85,137100.0],["2010-04-12",36.75,36.99,36.6,36.75,151400.0],["2010-04-13",36.58,36.89,36.26,36.84,95800.0],["2010-04-14",37.0,37.87,36.95,37.86,113600.0],["2010-04-15",37.71,38.35,37.34,38.19,193600.0],["2010-04-16",38.19,38.19,36.96,37.5,149200.0],["2010-04-19",37.28,37.68,36.31,37.37,166200.0],["2010-04-20",37.38,39.66,37.38,39.66,898300.0],["2010-04-21",37.93,39.19,36.5,38.8,1035500.0],["2010-04-22",38.5,39.0,37.87,38.9,238800.0],["2010-04-23",38.64,38.85,37.63,37.95,310100.0],["2010-04-26",38.09,39.09,38.05,38.94,257100.0],["2010-04-27",38.81,39.25,37.89,38.0,156600.0],["2010-04-28",38.23,38.5,37.73,37.98,154500.0],["2010-04-29",38.16,39.02,37.9,39.0,205600.0],["2010-04-30",39.19,39.19,37.05,37.08,234700.0],["2010-05-03",37.35,38.18,36.82,37.86,149500.0],["2010-05-04",37.26,37.81,35.21,36.11,364400.0],["2010-05-05",35.62,35.94,34.89,35.18,162100.0],["2010-05-06",34.91,35.45,31.0,33.54,342000.0],["2010-05-07",33.53,34.29,32.62,33.25,323000.0],["2010-05-10",35.13,35.48,34.49,35.46,210300.0],["2010-05-11",34.95,36.01,34.88,35.37,123300.0],["2010-05-12",35.65,37.62,35.46,37.56,207900.0],["2010-05-13",37.5,37.5,36.79,37.35,362500.0],["2010-05-14",37.11,37.3,35.14,35.89,226700.0],["2010-05-17",36.21,36.68,34.63,35.83,246300.0],["2010-05-18",36.36,36.72,34.21,34.35,421700.0],["2010-05-19",34.33,35.16,33.45,34.16,297900.0],["2010-05-20",33.31,34.06,32.81,32.89,346100.0],["2010-05-21",32.3,34.96,31.93,33.36,571200.0],["2010-05-24",33.16,34.22,32.23,33.34,251900.0],["2010-05-25",32.37,33.69,32.26,33.44,315100.0],["2010-05-26",33.64,34.53,33.36,33.76,284600.0],["2010-05-27",34.51,35.39,34.2,35.22,295800.0],["2010-05-28",35.17,35.17,33.55,34.05,330900.0],["2010-06-01",33.6,33.77,32.88,32.92,298300.0],["2010-06-02",32.99,33.86,32.8,33.8,310100.0],["2010-06-03",33.77,34.42,33.52,34.3,135800.0],["2010-06-04",33.37,33.55,32.8,33.06,315900.0],["2010-06-07",33.21,33.24,32.27,32.49,296700.0],["2010-06-08",32.74,32.82,31.75,32.2,304000.0],["2010-06-09",32.09,32.09,28.85,28.93,1094500.0],["2010-06-10",29.33,31.23,29.1,31.18,649300.0],["2010-06-11",30.74,31.88,30.61,31.4,424200.0],["2010-06-14",31.81,32.0,31.25,31.37,424800.0],["2010-06-15",31.48,32.26,31.36,32.03,378300.0],["2010-06-16",31.73,31.89,30.38,30.63,803500.0],["2010-06-17",30.77,31.13,30.24,30.8,193500.0],["2010-06-18",31.03,31.13,30.34,30.62,596500.0],["2010-06-21",30.98,31.32,30.31,30.43,252800.0],["2010-06-22",30.44,30.8,29.46,29.55,391200.0],["2010-06-23",29.57,30.23,29.18,29.6,479400.0],["2010-06-24",29.37,30.09,29.22,29.51,288800.0],["2010-06-25",29.57,30.28,29.18,29.5,1493500.0],["2010-06-28",29.61,29.9,29.15,29.46,241200.0],["2010-06-29",29.06,29.06,27.09,27.32,400900.0],["2010-06-30",27.27,27.77,26.57,26.74,245200.0],["2010-07-01",26.85,27.09,25.58,26.57,334100.0],["2010-07-02",26.69,26.82,26.18,26.57,197100.0],["2010-07-06",26.92,27.64,26.39,26.62,306600.0],["2010-07-07",26.81,27.83,26.74,27.76,283000.0],["2010-07-08",28.05,28.33,27.46,28.09,229400.0],["2010-07-09",28.12,28.35,27.81,28.25,95500.0],["2010-07-12",28.06,28.49,27.55,28.01,155900.0],["2010-07-13",28.46,29.54,27.81,29.31,250700.0],["2010-07-14",29.15,30.31,28.54,30.05,310800.0],["2010-07-15",30.01,30.27,29.64,30.12,294400.0],["2010-07-16",29.8,29.8,28.41,28.5,224700.0],["2010-07-19",28.71,28.94,28.09,28.81,170800.0],["2010-07-20",28.52,29.85,28.51,29.84,316100.0],["2010-07-21",30.14,30.26,28.85,28.86,385700.0],["2010-07-22",29.42,30.6,29.42,30.26,664200.0],["2010-07-23",29.96,30.47,29.58,30.37,291000.0],["2010-07-26",30.38,31.15,29.8,31.04,247600.0],["2010-07-27",31.35,31.69,30.28,30.39,184100.0],["2010-07-28",30.4,30.49,29.5,29.6,160200.0],["2010-07-29",29.78,30.19,28.81,29.54,209900.0],["2010-07-30",29.08,29.69,28.74,29.2,136600.0],["2010-08-02",29.64,29.98,29.02,29.32,198100.0],["2010-08-03",29.12,29.51,28.46,28.88,294400.0],["2010-08-04",28.96,29.5,28.96,29.4,200700.0],["2010-08-05",29.2,29.73,29.14,29.54,120700.0],["2010-08-06",29.17,29.59,28.6,29.42,170700.0],["2010-08-09",29.55,29.73,29.18,29.61,159500.0],["2010-08-10",29.15,29.48,28.58,28.96,353200.0],["2010-08-11",28.36,28.56,27.49,27.98,292800.0],["2010-08-12",26.93,27.65,26.12,26.36,388500.0],["2010-08-13",26.19,26.66,25.09,25.11,736900.0],["2010-08-16",25.07,25.57,25.0,25.17,235300.0],["2010-08-17",25.59,25.95,25.15,25.72,393900.0],["2010-08-18",25.62,25.93,25.5,25.63,249200.0],["2010-08-19",25.54,25.88,24.85,24.99,384600.0],["2010-08-20",24.81,25.37,23.8,24.02,428200.0],["2010-08-23",24.1,24.14,23.0,23.6,550900.0],["2010-08-24",22.57,24.41,21.08,23.09,1650400.0],["2010-08-25",22.8,22.8,21.77,22.46,560500.0],["2010-08-26",22.49,23.1,22.11,22.33,655700.0],["2010-08-27",22.67,23.25,22.14,23.15,387400.0],["2010-08-30",23.3,23.57,22.87,22.95,327500.0],["2010-08-31",22.78,23.28,22.46,23.01,347200.0],["2010-09-01",23.5,23.6,23.04,23.46,1134600.0],["2010-09-02",23.64,24.37,23.48,24.28,282900.0],["2010-09-03",24.61,25.03,24.32,24.94,319400.0],["2010-09-07",24.92,24.94,24.62,24.65,400300.0],["2010-09-08",24.65,25.24,24.61,25.02,270100.0],["2010-09-09",25.39,25.47,24.35,24.66,213500.0],["2010-09-10",25.47,26.14,24.93,25.51,478900.0],["2010-09-13",25.71,26.43,25.71,26.29,285500.0],["2010-09-14",26.28,26.5,26.05,26.42,265700.0],["2010-09-15",26.23,26.78,26.13,26.61,175300.0],["2010-09-16",26.53,26.89,26.2,26.35,279000.0],["2010-09-17",26.7,26.7,25.75,26.41,298000.0],["2010-09-20",26.55,27.98,26.34,27.97,289100.0],["2010-09-21",27.86,27.86,27.08,27.12,206300.0],["2010-09-22",26.92,27.32,26.33,26.76,238600.0],["2010-09-23",26.6,27.15,26.47,26.95,232100.0],["2010-09-24",27.41,28.22,27.28,28.21,206700.0],["2010-09-27",28.27,28.5,27.99,28.18,174200.0],["2010-09-28",28.18,28.92,27.66,28.83,203300.0],["2010-09-29",28.65,29.62,28.65,29.4,291900.0],["2010-09-30",29.7,29.72,29.02,29.35,257600.0],["2010-10-01",30.19,31.22,30.07,30.73,404600.0],["2010-10-04",30.54,30.71,29.12,29.27,342500.0],["2010-10-05",29.69,30.67,29.4,30.5,237900.0],["2010-10-06",30.52,30.8,29.94,30.38,219200.0],["2010-10-07",30.65,30.77,30.01,30.49,188700.0],["2010-10-08",30.45,31.12,30.15,30.9,214100.0],["2010-10-11",30.96,31.36,30.66,30.74,127300.0],["2010-10-12",30.56,31.54,30.17,31.13,161900.0],["2010-10-13",31.39,32.33,31.38,32.02,187700.0],["2010-10-14",31.88,32.28,31.52,31.95,257900.0],["2010-10-15",32.37,32.85,32.15,32.44,235600.0],["2010-10-18",32.54,33.29,32.39,33.25,182800.0],["2010-10-19",32.9,33.41,32.37,32.71,278000.0],["2010-10-20",32.95,33.2,32.64,32.99,239200.0],["2010-10-21",33.05,33.19,32.22,32.77,194400.0],["2010-10-22",32.95,33.05,32.5,32.71,127100.0],["2010-10-25",32.88,33.47,32.51,33.33,196100.0],["2010-10-26",33.03,33.55,32.72,33.25,136100.0],["2010-10-27",32.95,33.75,32.88,33.59,245400.0],["2010-10-28",32.52,32.75,30.2,30.68,847500.0],["2010-10-29",30.36,30.67,29.77,30.35,373700.0],["2010-11-01",30.35,30.47,29.13,29.39,295600.0],["2010-11-02",29.77,30.03,29.54,29.93,349800.0],["2010-11-03",29.91,30.72,29.85,30.32,170500.0],["2010-11-04",30.91,31.76,30.63,31.42,233200.0],["2010-11-05",31.45,31.8,30.99,31.63,132100.0],["2010-11-08",31.39,31.76,31.12,31.22,167000.0],["2010-11-09",31.25,31.54,30.9,30.96,136400.0],["2010-11-10",30.96,31.03,30.4,30.64,317400.0],["2010-11-11",30.17,30.17,29.7,29.95,388800.0],["2010-11-12",29.58,29.79,28.92,29.0,349700.0],["2010-11-15",29.07,29.22,28.44,28.95,428900.0],["2010-11-16",28.61,28.66,27.11,27.29,463600.0],["2010-11-17",27.3,27.79,27.3,27.65,323400.0],["2010-11-18",27.94,28.66,27.92,28.2,187000.0],["2010-11-19",28.2,28.2,27.6,27.72,312300.0],["2010-11-22",27.56,27.99,27.53,27.74,420200.0],["2010-11-23",27.32,27.44,26.7,27.2,468300.0],["2010-11-24",27.43,28.26,27.31,27.92,757700.0],["2010-11-26",27.71,27.84,27.33,27.66,257600.0],["2010-11-29",27.37,27.88,26.77,27.7,231600.0],["2010-11-30",27.26,27.67,27.01,27.14,283200.0],["2010-12-01",27.58,28.19,27.54,27.99,349300.0],["2010-12-02",27.98,27.98,27.5,27.83,446600.0],["2010-12-03",27.7,28.47,27.7,28.21,481200.0],["2010-12-06",28.25,28.56,28.02,28.29,277000.0],["2010-12-07",28.74,29.13,28.44,28.76,219600.0],["2010-12-08",28.93,29.05,28.25,28.33,236400.0],["2010-12-09",28.5,28.76,28.3,28.54,272000.0],["2010-12-10",28.68,29.09,28.45,28.74,261800.0],["2010-12-13",28.98,29.02,27.7,27.9,364100.0],["2010-12-14",27.91,28.21,27.49,27.88,208800.0],["2010-12-15",27.88,28.3,27.65,27.69,223400.0],["2010-12-16",27.91,28.1,27.72,27.92,206700.0],["2010-12-17",27.98,28.73,27.9,28.55,522500.0],["2010-12-20",28.67,28.81,28.21,28.51,198100.0],["2010-12-21",28.81,29.69,28.81,29.69,260900.0],["2010-12-22",29.62,30.84,29.26,30.63,500600.0],["2010-12-23",30.55,30.81,30.21,30.55,189000.0],["2010-12-27",30.43,30.96,30.24,30.87,110000.0],["2010-12-28",30.86,30.91,30.46,30.52,130000.0],["2010-12-29",30.67,30.9,30.59,30.72,226500.0],["2010-12-30",30.7,30.98,30.43,30.85,141800.0],["2010-12-31",30.89,31.5,30.82,30.94,209200.0],["2011-01-03",31.37,32.06,31.28,31.77,197300.0],["2011-01-04",31.97,31.99,30.4,30.4,370000.0],["2011-01-05",30.38,31.16,30.12,30.92,137100.0],["2011-01-06",31.02,31.2,30.43,30.6,193100.0],["2011-01-07",30.55,30.98,29.41,30.11,211900.0],["2011-01-10",30.01,30.46,29.01,30.29,263300.0],["2011-01-11",30.35,30.59,29.9,30.21,115500.0],["2011-01-12",30.53,30.58,29.86,29.88,310900.0],["2011-01-13",29.99,29.99,29.52,29.55,184600.0],["2011-01-14",29.6,30.69,29.38,30.64,196700.0],["2011-01-18",30.5,31.14,30.45,30.94,216700.0],["2011-01-19",30.84,31.07,30.51,30.65,448300.0],["2011-01-20",27.85,29.56,26.5,29.0,2390300.0],["2011-01-21",29.13,29.32,27.35,27.39,916500.0],["2011-01-24",27.36,27.64,26.65,27.27,580300.0],["2011-01-25",27.03,27.42,26.64,27.4,331000.0],["2011-01-26",27.58,28.13,27.13,27.73,290900.0],["2011-01-27",27.87,28.25,27.55,27.95,219000.0],["2011-01-28",27.89,28.1,27.02,27.14,269900.0],["2011-01-31",27.23,27.52,26.58,27.04,649700.0],["2011-02-01",27.23,28.16,27.07,28.1,495400.0],["2011-02-02",28.08,29.27,28.08,28.62,380800.0],["2011-02-03",28.62,28.88,27.99,28.29,257600.0],["2011-02-04",28.39,29.21,28.18,29.12,228400.0],["2011-02-07",29.07,29.66,28.58,28.65,231600.0],["2011-02-08",28.57,28.6,27.54,28.45,356900.0],["2011-02-09",28.27,28.99,27.94,28.51,357500.0],["2011-02-10",28.28,29.11,28.19,28.94,281900.0],["2011-02-11",28.74,29.4,28.33,29.13,207500.0],["2011-02-14",29.06,29.29,28.66,29.13,121600.0],["2011-02-15",29.11,29.15,28.83,28.83,234100.0],["2011-02-16",29.09,29.3,28.81,29.27,166900.0],["2011-02-17",29.71,31.71,29.59,31.51,577000.0],["2011-02-18",31.77,32.97,31.33,32.81,732700.0],["2011-02-22",32.25,32.71,31.85,32.0,447700.0],["2011-02-23",31.91,32.07,30.54,30.56,462300.0],["2011-02-24",30.62,31.15,30.02,30.81,465700.0],["2011-02-25",30.85,31.85,30.85,31.52,295200.0],["2011-02-28",31.7,32.09,31.32,31.43,345600.0],["2011-03-01",31.4,31.5,28.91,29.53,959100.0],["2011-03-02",29.46,29.75,29.12,29.42,883400.0],["2011-03-03",29.77,30.32,29.77,30.2,437800.0],["2011-03-04",29.93,30.1,28.96,29.45,720400.0],["2011-03-07",29.57,29.86,28.82,29.1,299100.0],["2011-03-08",29.24,29.98,29.19,29.49,323500.0],["2011-03-09",29.53,29.98,29.46,29.64,265500.0],["2011-03-10",29.28,29.33,28.84,28.84,297900.0],["2011-03-11",28.78,29.65,28.58,29.24,286000.0],["2011-03-14",28.98,29.75,28.91,29.63,240200.0],["2011-03-15",28.57,29.78,28.57,29.53,379500.0],["2011-03-16",29.36,29.85,29.19,29.19,397200.0],["2011-03-17",29.59,29.72,29.06,29.13,813400.0],["2011-03-18",29.47,30.05,29.23,29.3,778800.0],["2011-03-21",29.51,30.0,29.51,29.96,468100.0],["2011-03-22",29.97,30.44,29.77,30.33,379900.0],["2011-03-23",30.4,31.68,29.53,31.49,322400.0],["2011-03-24",31.86,32.38,31.54,32.18,269500.0],["2011-03-25",32.41,33.35,32.3,32.85,344300.0],["2011-03-28",32.98,33.47,32.59,32.67,268600.0],["2011-03-29",32.77,34.39,32.47,34.13,680200.0],["2011-03-30",34.29,35.12,33.73,35.11,358300.0],["2011-03-31",34.96,35.1,34.9,35.06,342000.0],["2011-04-01",35.25,35.25,34.29,34.8,414000.0],["2011-04-04",34.8,34.99,34.39,34.65,288100.0],["2011-04-05",34.5,35.16,34.5,34.76,162700.0],["2011-04-06",35.0,35.15,34.4,34.45,173000.0],["2011-04-07",34.42,34.76,33.56,33.93,208500.0],["2011-04-08",32.92,33.79,32.56,33.3,260900.0],["2011-04-11",33.4,33.49,32.93,33.2,184700.0],["2011-04-12",33.04,33.04,32.47,32.54,331600.0],["2011-04-13",32.76,33.12,32.43,32.81,304300.0],["2011-04-14",32.46,33.3,32.4,33.27,149300.0],["2011-04-15",33.1,33.37,32.74,33.25,143900.0],["2011-04-18",32.6,33.06,32.43,33.01,169400.0],["2011-04-19",32.88,33.28,32.83,33.0,239800.0],["2011-04-20",33.32,34.48,33.07,33.73,391100.0],["2011-04-21",37.0,38.71,36.49,36.92,1824400.0],["2011-04-25",36.92,37.7,36.21,36.42,408700.0],["2011-04-26",36.7,37.0,36.08,36.74,395500.0],["2011-04-27",36.78,37.06,36.12,36.67,242000.0],["2011-04-28",36.42,36.73,36.3,36.56,199000.0],["2011-04-29",36.7,36.93,36.44,36.49,366000.0],["2011-05-02",36.56,37.0,36.45,36.74,234000.0],["2011-05-03",36.68,36.68,35.38,35.75,231000.0],["2011-05-04",35.93,36.08,35.27,35.38,462300.0],["2011-05-05",35.13,35.88,35.13,35.44,419000.0],["2011-05-06",35.76,36.31,35.68,35.86,283000.0],["2011-05-09",35.85,37.0,35.7,36.69,334200.0],["2011-05-10",36.9,37.61,36.7,37.33,312200.0],["2011-05-11",37.26,37.37,36.5,36.62,196900.0],["2011-05-12",36.3,37.46,36.13,37.2,249000.0],["2011-05-13",37.15,37.35,36.4,36.47,171000.0],["2011-05-16",36.28,36.99,35.7,35.74,198600.0],["2011-05-17",35.38,36.31,35.29,36.0,208800.0],["2011-05-18",36.22,36.79,36.0,36.25,165900.0],["2011-05-19",36.55,37.12,36.0,36.93,203700.0],["2011-05-20",36.66,37.66,36.49,36.9,242000.0],["2011-05-23",36.06,36.58,35.67,36.08,269800.0],["2011-05-24",36.29,36.79,35.7,35.76,227400.0],["2011-05-25",35.58,37.26,35.55,36.86,307600.0],["2011-05-26",36.55,37.26,36.09,37.16,206300.0],["2011-05-27",37.24,37.84,37.21,37.4,140200.0],["2011-05-31",37.85,37.85,37.12,37.28,714700.0],["2011-06-01",37.03,37.42,36.16,36.35,448300.0],["2011-06-02",36.28,36.43,35.76,35.97,265600.0],["2011-06-03",35.5,35.99,35.08,35.19,401300.0],["2011-06-06",35.27,35.67,35.04,35.23,423700.0],["2011-06-07",35.35,36.23,35.33,35.5,325900.0],["2011-06-08",35.2,35.26,33.76,34.18,549400.0],["2011-06-09",34.39,35.05,34.28,34.33,296800.0],["2011-06-10",33.34,33.6,31.6,31.79,846800.0],["2011-06-13",31.92,32.2,31.73,31.73,363300.0],["2011-06-14",32.05,32.37,31.84,32.11,396300.0],["2011-06-15",31.65,31.77,31.11,31.2,530700.0],["2011-06-16",31.18,31.18,30.75,30.86,686700.0],["2011-06-17",30.96,31.61,30.68,30.71,519400.0],["2011-06-20",30.53,31.05,30.53,30.82,215800.0],["2011-06-21",31.02,31.93,30.87,31.89,272800.0],["2011-06-22",31.63,32.53,31.63,31.64,262100.0],["2011-06-23",31.25,32.2,31.07,32.06,277700.0],["2011-06-24",32.08,32.44,31.8,31.89,474600.0],["2011-06-27",31.83,32.91,31.69,32.65,282300.0],["2011-06-28",32.7,33.74,32.49,33.66,298300.0],["2011-06-29",33.67,34.45,33.58,34.04,275800.0],["2011-06-30",34.99,35.12,34.6,34.81,461500.0],["2011-07-01",34.88,35.27,34.31,34.85,232300.0],["2011-07-05",34.85,35.03,34.47,34.56,240900.0],["2011-07-06",34.35,34.56,33.48,34.1,319100.0],["2011-07-07",34.52,34.99,34.01,34.64,214600.0],["2011-07-08",34.21,34.88,33.73,34.8,198000.0],["2011-07-11",34.13,34.72,33.48,33.58,193000.0],["2011-07-12",33.53,34.12,32.77,32.88,202500.0],["2011-07-13",33.04,33.29,32.89,33.06,204300.0],["2011-07-14",33.02,33.42,32.08,32.2,145400.0],["2011-07-15",32.39,32.55,31.95,32.19,253300.0],["2011-07-18",31.99,32.17,31.37,31.65,265600.0],["2011-07-19",32.08,33.22,32.08,33.21,173900.0],["2011-07-20",32.63,34.0,32.63,33.38,331400.0],["2011-07-21",30.85,30.85,29.75,30.29,1106400.0],["2011-07-22",30.11,30.61,29.79,30.57,538300.0],["2011-07-25",30.06,30.62,29.76,29.78,282100.0],["2011-07-26",29.9,30.61,29.74,30.59,324300.0],["2011-07-27",30.24,30.42,28.85,28.97,581700.0],["2011-07-28",29.11,29.77,28.45,29.07,252300.0],["2011-07-29",28.59,29.77,28.45,29.51,433900.0],["2011-08-01",30.04,30.45,28.73,29.24,596900.0],["2011-08-02",29.01,29.5,28.21,28.22,329700.0],["2011-08-03",28.24,29.26,27.7,29.16,605700.0],["2011-08-04",28.68,28.99,27.86,28.45,741700.0],["2011-08-05",28.79,28.8,26.14,27.04,840000.0],["2011-08-08",26.09,27.62,24.57,24.57,721200.0],["2011-08-09",25.33,26.27,24.11,26.18,710500.0],["2011-08-10",26.16,26.32,25.1,25.12,457200.0],["2011-08-11",25.2,26.86,25.2,26.54,662500.0],["2011-08-12",26.3,26.75,25.94,26.33,310500.0],["2011-08-15",26.6,27.04,26.28,26.91,239900.0],["2011-08-16",26.64,26.97,26.01,26.32,208900.0],["2011-08-17",26.41,26.82,25.97,26.3,179800.0],["2011-08-18",25.5,25.7,24.33,24.7,593300.0],["2011-08-19",24.26,25.58,24.26,24.42,380600.0],["2011-08-22",24.95,25.47,23.96,24.21,194800.0],["2011-08-23",24.36,25.45,24.16,25.34,493000.0],["2011-08-24",25.19,25.52,24.78,25.36,264800.0],["2011-08-25",25.57,25.93,23.81,23.85,464200.0],["2011-08-26",23.6,25.31,23.04,25.03,525200.0],["2011-08-29",25.33,26.48,25.02,26.38,202700.0],["2011-08-30",26.23,27.16,25.94,26.72,298300.0],["2011-08-31",26.91,27.41,26.1,26.58,461200.0],["2011-09-01",26.62,27.17,26.12,26.27,257000.0],["2011-09-02",25.57,25.89,24.55,24.88,256400.0],["2011-09-06",24.01,24.46,23.65,24.38,228300.0],["2011-09-07",24.97,25.57,24.93,25.32,308100.0],["2011-09-08",25.21,26.08,25.03,25.23,270400.0],["2011-09-09",24.97,24.97,23.66,24.04,383600.0],["2011-09-12",23.65,24.51,23.65,24.49,199400.0],["2011-09-13",24.59,25.28,24.57,25.16,206100.0],["2011-09-14",25.55,27.08,25.29,26.32,341900.0],["2011-09-15",26.68,26.87,26.25,26.76,289100.0],["2011-09-16",26.81,27.11,26.32,26.94,504500.0],["2011-09-19",26.49,26.76,25.66,25.94,422300.0],["2011-09-20",25.02,25.5,23.82,24.0,729300.0],["2011-09-21",23.99,24.15,22.96,22.96,297100.0],["2011-09-22",22.28,23.1,21.34,22.18,514900.0],["2011-09-23",22.11,23.18,22.01,22.39,308200.0],["2011-09-26",22.56,22.92,21.97,22.87,255100.0],["2011-09-27",23.51,25.11,23.14,24.33,559500.0],["2011-09-28",24.55,24.73,22.96,22.97,280000.0],["2011-09-29",23.54,23.82,22.76,23.55,150100.0],["2011-09-30",23.07,23.46,22.58,22.62,246200.0],["2011-10-03",22.36,22.99,21.35,21.39,304400.0],["2011-10-04",21.09,23.69,21.06,23.64,461700.0],["2011-10-05",23.5,24.98,22.83,24.51,200900.0],["2011-10-06",24.49,26.08,24.49,26.0,447800.0],["2011-10-07",26.02,26.75,25.5,25.61,358400.0],["2011-10-10",26.21,26.79,25.72,26.67,231700.0],["2011-10-11",26.48,27.03,26.21,26.3,399100.0],["2011-10-12",26.66,26.97,26.37,26.68,374100.0],["2011-10-13",26.55,26.72,26.1,26.51,130500.0],["2011-10-14",26.79,27.38,26.78,27.34,267700.0],["2011-10-17",27.06,27.14,26.36,26.56,262600.0],["2011-10-18",26.62,27.97,26.04,27.73,263400.0],["2011-10-19",27.43,27.64,26.62,26.66,335800.0],["2011-10-20",26.62,27.16,25.99,27.0,201800.0],["2011-10-21",27.58,28.39,27.58,28.32,185200.0],["2011-10-24",28.4,28.68,28.05,28.62,323600.0],["2011-10-25",28.45,28.74,27.71,27.75,460600.0],["2011-10-26",28.09,28.1,26.96,27.9,811200.0],["2011-10-27",24.1,26.47,24.07,25.02,1517800.0],["2011-10-28",24.96,26.46,24.87,26.07,603400.0],["2011-10-31",25.61,26.31,25.53,25.7,284300.0],["2011-11-01",24.68,25.33,24.5,24.73,452100.0],["2011-11-02",25.24,25.46,25.02,25.34,320000.0],["2011-11-03",25.68,26.36,25.06,26.26,417200.0],["2011-11-04",25.98,26.28,25.75,26.04,205500.0],["2011-11-07",26.05,26.23,25.31,26.1,236400.0],["2011-11-08",26.4,26.77,26.12,26.49,395600.0],["2011-11-09",25.78,26.02,24.57,24.7,284900.0],["2011-11-10",25.19,26.27,24.74,25.02,172000.0],["2011-11-11",25.41,25.61,25.35,25.51,197200.0],["2011-11-14",25.4,25.5,24.58,24.79,151600.0],["2011-11-15",24.58,25.47,24.38,25.03,191100.0],["2011-11-16",24.76,25.06,24.29,24.35,153200.0],["2011-11-17",24.36,24.89,23.83,23.97,300500.0],["2011-11-18",24.06,24.51,23.93,24.42,231000.0],["2011-11-21",23.89,24.17,23.23,23.59,203100.0],["2011-11-22",23.53,24.56,23.41,24.16,304000.0],["2011-11-23",23.91,24.09,23.47,23.76,328500.0],["2011-11-25",23.64,23.93,23.37,23.69,97700.0],["2011-11-28",24.64,25.19,24.58,25.01,546800.0],["2011-11-29",25.08,25.48,24.93,25.17,321200.0],["2011-11-30",26.05,27.3,25.82,27.15,602300.0],["2011-12-01",27.07,27.39,26.71,26.72,166500.0],["2011-12-02",27.2,27.64,26.57,26.64,145100.0],["2011-12-05",27.18,27.25,26.68,27.08,244600.0],["2011-12-06",27.08,27.19,26.82,26.99,156200.0],["2011-12-07",27.78,28.68,26.57,28.59,427500.0],["2011-12-08",28.25,28.47,27.9,28.04,376400.0],["2011-12-09",28.1,29.03,27.87,28.84,313800.0],["2011-12-12",28.42,28.81,27.72,28.2,198700.0],["2011-12-13",28.44,28.83,27.61,27.82,224500.0],["2011-12-14",27.56,27.71,26.94,27.05,238700.0],["2011-12-15",27.48,27.68,27.09,27.42,166600.0],["2011-12-16",27.74,28.43,27.09,27.43,695800.0],["2011-12-19",27.6,28.0,26.83,26.99,196100.0],["2011-12-20",27.57,28.16,26.57,27.97,310600.0],["2011-12-21",27.77,27.83,26.64,27.58,196000.0],["2011-12-22",27.9,28.43,27.68,27.98,211900.0],["2011-12-23",28.14,28.16,27.87,28.07,76800.0],["2011-12-27",27.89,28.34,27.75,28.18,83100.0],["2011-12-28",28.18,28.28,27.33,27.37,134000.0],["2011-12-29",27.5,28.02,27.5,27.78,129200.0],["2011-12-30",27.74,27.94,27.29,27.38,153200.0],["2012-01-03",28.22,28.31,27.62,27.96,232600.0],["2012-01-04",27.67,27.98,27.03,27.59,149800.0],["2012-01-05",27.51,30.57,27.51,30.29,759100.0],["2012-01-06",30.31,31.36,30.0,31.33,385800.0],["2012-01-09",31.36,32.15,31.36,31.79,261300.0],["2012-01-10",32.22,32.47,31.94,32.45,309400.0],["2012-01-11",32.31,33.07,31.84,33.05,293000.0],["2012-01-12",33.08,33.79,32.86,33.78,240100.0],["2012-01-13",33.24,33.5,32.24,32.35,351300.0],["2012-01-17",32.38,33.02,32.38,32.66,314000.0],["2012-01-18",32.67,33.57,32.45,33.25,402600.0],["2012-01-19",36.48,38.5,35.78,36.5,1891700.0],["2012-01-20",36.73,37.38,36.32,37.12,658500.0],["2012-01-23",36.61,37.35,36.23,37.23,406500.0],["2012-01-24",36.93,37.72,36.73,37.21,471600.0],["2012-01-25",37.04,37.2,36.71,36.87,323800.0],["2012-01-26",36.97,37.19,36.55,36.72,308500.0],["2012-01-27",36.49,36.65,35.9,36.02,567700.0],["2012-01-30",35.87,37.0,35.79,36.33,546800.0],["2012-01-31",36.51,36.72,35.76,36.22,254900.0],["2012-02-01",36.49,37.53,36.23,37.53,367700.0],["2012-02-02",37.49,37.55,36.89,37.06,264600.0],["2012-02-03",37.66,38.37,37.4,38.0,340900.0],["2012-02-06",37.83,38.21,37.36,37.4,236100.0],["2012-02-07",37.38,37.77,36.17,36.55,456400.0],["2012-02-08",36.66,37.08,36.28,36.85,154300.0],["2012-02-09",37.09,37.1,36.59,36.99,174400.0],["2012-02-10",36.64,37.06,36.4,36.44,167900.0],["2012-02-13",36.93,37.08,36.54,36.9,162200.0],["2012-02-14",36.65,37.05,35.88,36.7,293100.0],["2012-02-15",36.81,37.4,36.36,36.58,260300.0],["2012-02-16",36.56,38.0,36.41,37.38,321000.0],["2012-02-17",37.54,37.7,36.9,36.99,143900.0],["2012-02-21",36.93,37.3,36.34,36.66,195900.0],["2012-02-22",36.6,37.11,36.08,36.24,159100.0],["2012-02-23",36.2,36.6,35.93,36.48,163800.0],["2012-02-24",36.48,36.85,36.34,36.69,157300.0],["2012-02-27",36.41,37.05,35.69,36.57,190300.0],["2012-02-28",36.61,36.82,36.05,36.18,183600.0],["2012-02-29",36.31,36.5,34.69,34.7,349600.0],["2012-03-01",34.9,35.68,34.9,35.29,214500.0],["2012-03-02",35.1,35.46,33.92,34.36,196300.0],["2012-03-05",34.27,35.0,34.27,34.91,248200.0],["2012-03-06",34.49,34.6,34.03,34.56,337100.0],["2012-03-07",34.83,35.1,34.14,34.4,245300.0],["2012-03-08",34.61,34.97,34.21,34.75,191100.0],["2012-03-09",34.72,35.79,34.72,35.04,196300.0],["2012-03-12",35.0,35.69,34.66,35.59,188500.0],["2012-03-13",35.79,36.56,35.68,36.51,216400.0],["2012-03-14",36.4,36.99,35.89,36.02,140800.0],["2012-03-15",36.22,36.73,36.09,36.41,136100.0],["2012-03-16",36.46,36.56,36.02,36.16,196900.0],["2012-03-19",36.23,36.92,35.9,36.37,106700.0],["2012-03-20",36.05,36.2,35.53,35.56,123500.0],["2012-03-21",35.67,35.89,35.22,35.26,126800.0],["2012-03-22",34.98,35.14,34.57,34.96,104500.0],["2012-03-23",35.1,35.63,34.88,35.56,94400.0],["2012-03-26",35.83,36.01,35.27,35.79,177900.0],["2012-03-27",35.86,36.23,35.65,35.66,138100.0],["2012-03-28",35.77,35.88,35.06,35.36,193800.0],["2012-03-29",35.07,35.44,35.07,35.14,151700.0],["2012-03-30",35.5,35.65,34.9,34.99,172600.0],["2012-04-02",35.04,35.39,34.72,35.33,243200.0],["2012-04-03",35.36,35.48,34.5,34.77,164700.0],["2012-04-04",34.32,34.39,33.74,34.25,150100.0],["2012-04-05",34.17,34.29,34.0,34.18,193300.0],["2012-04-09",33.44,33.68,32.9,32.96,176800.0],["2012-04-10",32.91,33.22,32.42,32.54,233300.0],["2012-04-11",32.83,33.02,32.68,32.93,177900.0],["2012-04-12",33.05,33.5,32.96,33.28,163300.0],["2012-04-13",33.12,33.18,32.61,32.72,170000.0],["2012-04-16",32.83,33.34,32.46,32.97,161100.0],["2012-04-17",33.3,33.93,32.82,33.49,148800.0],["2012-04-18",33.35,34.0,32.71,33.08,244900.0],["2012-04-19",33.95,34.24,32.28,32.95,232500.0],["2012-04-20",33.62,33.63,32.54,32.54,187700.0],["2012-04-23",32.2,32.2,31.2,31.21,258200.0],["2012-04-24",31.29,31.54,30.98,31.46,232600.0],["2012-04-25",32.05,32.63,31.85,32.53,451600.0],["2012-04-26",32.72,33.64,32.6,33.41,245800.0],["2012-04-27",33.78,33.79,32.84,33.29,181800.0],["2012-04-30",33.16,33.16,32.35,32.37,240000.0],["2012-05-01",32.29,32.72,31.91,32.05,198000.0],["2012-05-02",31.78,31.96,31.05,31.68,190500.0],["2012-05-03",31.6,31.66,31.16,31.5,205500.0],["2012-05-04",31.35,31.35,30.74,30.99,207400.0],["2012-05-07",30.94,31.36,30.73,31.12,147000.0],["2012-05-08",30.92,31.67,30.92,31.56,265700.0],["2012-05-09",31.16,31.4,30.7,30.99,124000.0],["2012-05-10",31.07,31.44,30.47,30.56,122000.0],["2012-05-11",30.23,30.73,30.21,30.56,102700.0],["2012-05-14",30.49,30.49,29.69,29.69,242000.0],["2012-05-15",29.76,29.97,29.16,29.27,178000.0],["2012-05-16",29.48,29.92,29.17,29.27,200200.0],["2012-05-17",29.28,29.51,28.52,28.87,193800.0],["2012-05-18",28.86,29.33,28.42,28.5,162000.0],["2012-05-21",28.52,29.54,28.5,29.28,138500.0],["2012-05-22",29.34,29.34,28.6,28.97,305900.0],["2012-05-23",28.62,28.71,28.12,28.59,258000.0],["2012-05-24",28.5,28.59,28.0,28.19,179100.0],["2012-05-25",28.21,28.83,28.17,28.53,104000.0],["2012-05-29",28.76,28.94,28.37,28.79,111800.0],["2012-05-30",28.48,28.53,27.79,28.15,146100.0],["2012-05-31",28.14,28.3,27.41,28.0,176800.0],["2012-06-01",27.2,27.23,26.69,26.73,222200.0],["2012-06-04",26.83,28.01,26.75,28.0,261700.0],["2012-06-05",27.91,28.73,27.79,28.69,166300.0],["2012-06-06",28.86,30.05,28.67,29.77,207900.0],["2012-06-07",30.1,30.14,29.65,29.68,145100.0],["2012-06-08",29.51,30.31,29.04,30.2,134700.0],["2012-06-11",30.59,30.74,29.55,29.56,190900.0],["2012-06-12",29.73,30.58,29.47,30.31,173100.0],["2012-06-13",30.18,30.58,29.93,30.29,302700.0],["2012-06-14",30.19,30.91,29.97,30.27,551900.0],["2012-06-15",30.23,30.7,29.86,30.64,292600.0],["2012-06-18",30.35,30.63,30.09,30.43,122400.0],["2012-06-19",30.38,30.38,29.22,29.25,552700.0],["2012-06-20",29.42,29.66,29.07,29.51,396100.0],["2012-06-21",29.57,29.75,27.15,27.63,471400.0],["2012-06-22",27.83,28.76,27.72,28.64,756700.0],["2012-06-25",28.31,28.48,27.73,27.86,164400.0],["2012-06-26",27.76,27.89,27.25,27.48,274400.0],["2012-06-27",27.47,27.98,27.39,27.87,188900.0],["2012-06-28",27.61,27.72,26.76,27.46,871700.0],["2012-06-29",28.06,28.48,27.81,28.2,256100.0],["2012-07-02",28.04,28.13,27.72,27.95,208400.0],["2012-07-03",27.9,28.66,27.9,28.62,121900.0],["2012-07-05",28.5,29.05,28.5,28.91,215000.0],["2012-07-06",28.69,28.74,28.21,28.38,198300.0],["2012-07-09",28.25,28.55,27.89,27.97,204100.0],["2012-07-10",28.1,28.39,27.87,27.98,145200.0],["2012-07-11",28.0,28.03,27.45,27.57,121900.0],["2012-07-12",27.41,27.59,26.91,27.15,141000.0],["2012-07-13",27.16,27.35,26.96,26.96,155500.0],["2012-07-16",26.82,26.98,26.5,26.68,147000.0],["2012-07-17",26.92,27.14,26.4,26.69,285200.0],["2012-07-18",26.7,27.65,26.6,27.45,348300.0],["2012-07-19",28.02,30.85,27.89,29.75,486600.0],["2012-07-20",29.07,29.73,28.75,28.75,329500.0],["2012-07-23",28.11,28.49,27.23,27.92,254200.0],["2012-07-24",28.1,28.1,27.23,27.31,191200.0],["2012-07-25",27.43,27.78,27.23,27.69,137800.0],["2012-07-26",28.12,28.39,27.88,28.26,99800.0],["2012-07-27",28.31,29.19,27.82,29.1,128200.0],["2012-07-30",29.16,29.48,28.73,28.81,74900.0],["2012-07-31",28.78,29.12,28.51,28.72,94100.0],["2012-08-01",28.84,29.09,27.36,27.36,160200.0],["2012-08-02",27.21,27.56,26.93,27.03,131000.0],["2012-08-03",27.63,29.0,27.61,28.71,147200.0],["2012-08-06",28.85,29.3,28.5,29.02,103400.0],["2012-08-07",29.24,30.17,29.11,29.67,220400.0],["2012-08-08",29.58,30.97,29.26,30.47,214200.0],["2012-08-09",30.39,31.07,30.01,30.06,113900.0],["2012-08-10",30.03,30.55,29.73,30.38,81700.0],["2012-08-13",30.36,30.43,29.46,29.7,134700.0],["2012-08-14",29.86,30.6,29.22,29.4,154300.0],["2012-08-15",29.27,30.35,29.27,30.17,103800.0],["2012-08-16",30.22,30.59,29.95,30.55,107100.0],["2012-08-17",30.52,31.26,30.4,31.21,185600.0],["2012-08-20",31.06,31.26,30.75,31.07,155400.0],["2012-08-21",31.15,31.95,30.86,31.03,289400.0],["2012-08-22",30.87,30.92,29.67,30.55,322000.0],["2012-08-23",30.46,30.97,30.24,30.64,175800.0],["2012-08-24",30.49,30.81,30.34,30.58,216400.0],["2012-08-27",30.73,31.34,30.42,30.78,97000.0],["2012-08-28",30.7,31.15,30.15,30.24,180300.0],["2012-08-29",30.27,30.67,29.95,30.59,99200.0],["2012-08-30",30.34,30.59,29.79,29.86,57900.0],["2012-08-31",30.2,30.2,29.67,29.89,107700.0],["2012-09-04",30.36,30.87,30.06,30.74,195000.0],["2012-09-05",30.86,30.86,30.24,30.41,236900.0],["2012-09-06",30.56,31.51,30.41,31.36,241400.0],["2012-09-07",31.41,32.16,31.3,32.06,187800.0],["2012-09-10",31.98,32.55,31.88,31.98,277200.0],["2012-09-11",32.09,32.49,31.81,32.3,170900.0],["2012-09-12",32.35,32.5,32.1,32.48,148500.0],["2012-09-13",32.5,32.9,32.27,32.47,226700.0],["2012-09-14",32.65,34.24,32.55,33.82,242700.0],["2012-09-17",33.67,33.85,32.63,32.92,187400.0],["2012-09-18",32.73,33.0,32.45,32.79,127800.0],["2012-09-19",32.79,33.11,32.58,32.69,165100.0],["2012-09-20",32.29,32.29,31.78,32.17,107700.0],["2012-09-21",32.66,32.91,32.15,32.21,259300.0],["2012-09-24",31.99,32.49,31.87,32.38,160000.0],["2012-09-25",32.49,32.49,31.51,31.56,199100.0],["2012-09-26",31.37,31.48,29.75,29.94,272600.0],["2012-09-27",30.19,30.97,29.95,30.89,154900.0],["2012-09-28",30.7,30.83,30.27,30.29,125300.0],["2012-10-01",30.49,30.69,30.0,30.57,218800.0],["2012-10-02",30.72,31.03,30.61,30.82,277600.0],["2012-10-03",30.85,31.38,29.67,29.7,235900.0],["2012-10-04",29.88,29.88,29.33,29.55,239000.0],["2012-10-05",29.71,30.41,29.4,30.22,161400.0],["2012-10-08",30.08,30.44,30.01,30.2,85600.0],["2012-10-09",30.15,30.32,29.14,29.29,137600.0],["2012-10-10",29.28,29.46,28.83,29.36,302200.0],["2012-10-11",29.7,29.87,29.33,29.46,116300.0],["2012-10-12",29.28,29.49,27.97,28.62,177100.0],["2012-10-15",28.7,29.09,28.31,28.9,120600.0],["2012-10-16",29.02,29.56,28.28,29.23,128300.0],["2012-10-17",29.21,30.42,29.21,30.1,232900.0],["2012-10-18",29.98,30.1,29.17,29.31,239600.0],["2012-10-19",29.04,29.29,28.5,28.9,243500.0],["2012-10-22",28.87,29.44,28.53,28.99,131700.0],["2012-10-23",28.64,29.08,28.36,28.99,189700.0],["2012-10-24",29.09,29.09,28.5,28.82,187600.0],["2012-10-25",27.5,28.21,25.92,26.32,702500.0],["2012-10-26",25.89,26.43,25.5,26.3,322400.0],["2012-10-31",26.45,27.29,26.45,26.91,205900.0],["2012-11-01",27.01,27.48,26.67,27.26,215400.0],["2012-11-02",27.29,27.36,26.78,26.93,162000.0],["2012-11-05",27.22,27.87,26.88,27.61,110800.0],["2012-11-06",27.71,28.49,27.47,27.96,292100.0],["2012-11-07",20.92,21.08,19.63,20.51,2568000.0],["2012-11-08",20.5,22.14,20.5,21.88,727700.0],["2012-11-09",21.73,23.03,21.41,22.26,512100.0],["2012-11-12",22.45,22.47,21.83,22.26,141800.0],["2012-11-13",22.03,22.5,22.0,22.1,187400.0],["2012-11-14",22.2,22.23,21.6,21.77,259400.0],["2012-11-15",21.84,22.36,21.54,22.15,440200.0],["2012-11-16",22.29,22.47,21.87,22.29,293400.0],["2012-11-19",22.55,23.31,22.38,22.41,221900.0],["2012-11-20",22.47,22.59,21.93,22.23,201700.0],["2012-11-21",22.28,22.53,22.1,22.3,97000.0],["2012-11-23",22.45,22.58,22.21,22.37,100500.0],["2012-11-26",22.32,22.57,22.1,22.52,302600.0],["2012-11-27",22.44,22.82,22.18,22.38,113600.0],["2012-11-28",22.28,22.91,22.15,22.73,103200.0],["2012-11-29",23.01,23.71,22.71,22.81,160100.0],["2012-11-30",22.9,23.26,22.83,23.15,243500.0],["2012-12-03",23.41,23.41,22.3,22.45,180100.0],["2012-12-04",22.45,22.82,22.22,22.79,343000.0],["2012-12-05",22.9,22.99,22.48,22.57,119200.0],["2012-12-06",22.56,23.07,22.53,22.91,79700.0],["2012-12-07",23.11,23.22,22.75,22.91,234600.0],["2012-12-10",23.47,24.82,23.33,23.4,480900.0],["2012-12-11",23.64,24.0,22.56,23.61,335300.0],["2012-12-12",23.64,24.13,23.21,23.81,187200.0],["2012-12-13",23.81,24.24,23.49,23.77,135100.0],["2012-12-14",23.6,23.96,23.24,23.46,175500.0],["2012-12-17",23.58,24.38,23.51,24.14,194000.0],["2012-12-18",24.19,25.24,23.95,24.62,316500.0],["2012-12-19",24.6,24.94,24.35,24.62,313700.0],["2012-12-20",24.68,25.97,24.56,25.5,323100.0],["2012-12-21",25.2,25.23,24.54,25.23,517700.0],["2012-12-24",25.19,25.76,25.03,25.46,88500.0],["2012-12-26",25.49,25.69,25.11,25.36,98000.0],["2012-12-27",25.32,25.46,24.64,25.42,209500.0],["2012-12-28",25.19,25.65,24.97,25.29,188300.0],["2012-12-31",25.25,25.81,25.01,25.8,224500.0],["2013-01-02",26.6,26.92,26.08,26.82,417800.0],["2013-01-03",26.83,26.99,25.38,25.76,353300.0],["2013-01-04",25.89,26.52,25.89,26.25,203200.0],["2013-01-07",26.02,26.33,25.72,25.8,115200.0],["2013-01-08",24.56,24.83,24.05,24.31,353700.0],["2013-01-09",24.43,25.18,24.31,24.64,246700.0],["2013-01-10",24.83,24.83,23.45,24.09,443700.0],["2013-01-11",24.1,24.93,23.92,24.81,291500.0],["2013-01-14",24.62,25.03,24.62,24.98,135000.0],["2013-01-15",24.72,24.95,24.47,24.6,264600.0],["2013-01-16",24.61,25.31,24.46,25.08,304600.0],["2013-01-17",26.0,27.36,25.76,26.08,527600.0],["2013-01-18",26.21,26.63,25.67,25.85,585600.0],["2013-01-22",25.77,26.62,25.77,26.58,286600.0],["2013-01-23",26.49,26.78,26.11,26.51,326700.0],["2013-01-24",26.49,27.03,26.49,26.89,297200.0],["2013-01-25",26.91,27.0,26.26,26.76,214200.0],["2013-01-28",26.73,27.0,26.42,26.54,199100.0],["2013-01-29",26.19,26.38,25.62,25.84,239800.0],["2013-01-30",25.78,25.97,25.29,25.41,307400.0],["2013-01-31",25.3,26.03,25.28,25.52,347800.0],["2013-02-01",25.61,26.17,25.61,25.78,233100.0],["2013-02-04",25.59,25.68,25.15,25.27,277000.0],["2013-02-05",25.41,25.8,25.41,25.73,263000.0],["2013-02-06",25.56,26.15,25.27,26.13,206500.0],["2013-02-07",26.13,26.2,25.84,26.16,140800.0],["2013-02-08",26.2,26.96,26.2,26.32,107300.0],["2013-02-11",26.27,26.27,25.87,26.0,330400.0],["2013-02-12",26.0,26.18,25.9,26.05,224800.0],["2013-02-13",26.17,26.28,25.96,26.11,182600.0],["2013-02-14",26.06,26.34,26.06,26.2,246300.0],["2013-02-15",26.36,26.36,25.87,25.93,259300.0],["2013-02-19",25.96,26.13,25.8,26.07,211000.0],["2013-02-20",26.1,26.12,25.37,25.46,249100.0],["2013-02-21",25.43,25.77,24.76,25.13,242600.0],["2013-02-22",25.36,25.46,25.05,25.25,221200.0],["2013-02-25",25.27,25.49,24.52,24.62,170500.0],["2013-02-26",24.79,24.85,24.36,24.53,121400.0],["2013-02-27",24.47,24.73,24.41,24.46,164700.0],["2013-02-28",24.41,24.65,24.31,24.36,178200.0],["2013-03-01",24.19,24.32,23.95,24.13,336400.0],["2013-03-04",24.04,24.06,23.57,23.67,296400.0],["2013-03-05",23.68,24.4,23.65,23.98,166100.0],["2013-03-06",24.05,24.23,23.89,24.01,152800.0],["2013-03-07",23.98,24.19,23.81,24.05,240300.0],["2013-03-08",24.29,24.62,24.27,24.44,297300.0],["2013-03-11",24.39,24.62,24.14,24.54,161100.0],["2013-03-12",24.5,24.88,24.5,24.61,311800.0],["2013-03-13",24.58,24.86,24.55,24.56,101200.0],["2013-03-14",24.62,24.81,24.62,24.73,111600.0],["2013-03-15",24.77,24.84,24.24,24.27,559700.0],["2013-03-18",23.97,24.15,23.93,24.04,214700.0],["2013-03-19",24.1,24.1,23.79,24.08,388900.0],["2013-03-20",24.24,24.83,24.12,24.74,272600.0],["2013-03-21",24.5,24.76,24.37,24.55,234400.0],["2013-03-22",24.6,24.76,24.39,24.45,365000.0],["2013-03-25",24.51,24.88,24.32,24.39,122800.0],["2013-03-26",24.57,24.6,24.08,24.35,138100.0],["2013-03-27",24.11,24.44,23.91,24.33,208500.0],["2013-03-28",24.37,24.53,24.06,24.31,114600.0],["2013-04-01",24.21,24.38,23.71,23.91,204300.0],["2013-04-02",24.08,24.27,23.77,24.11,194500.0],["2013-04-03",24.12,24.6,24.12,24.39,248200.0],["2013-04-04",24.47,24.55,24.26,24.5,170800.0],["2013-04-05",24.03,24.68,23.89,24.67,250100.0],["2013-04-08",24.76,24.87,24.58,24.82,181700.0],["2013-04-09",24.83,26.01,24.8,25.62,341400.0],["2013-04-10",25.78,26.26,25.59,26.23,185600.0],["2013-04-11",26.25,26.45,25.77,25.97,114800.0],["2013-04-12",25.86,26.33,25.45,26.13,226700.0],["2013-04-15",26.01,26.02,24.68,24.74,389300.0],["2013-04-16",25.05,25.59,24.8,25.4,189900.0],["2013-04-17",25.09,25.54,25.09,25.33,371500.0],["2013-04-18",25.38,25.55,24.81,25.41,468000.0],["2013-04-19",25.56,25.7,25.19,25.64,159000.0],["2013-04-22",25.72,25.72,24.93,25.65,188300.0],["2013-04-23",25.75,26.6,25.44,26.58,213700.0],["2013-04-24",26.65,26.9,26.26,26.77,265900.0],["2013-04-25",26.85,27.3,26.74,27.02,115900.0],["2013-04-26",26.85,26.87,26.16,26.36,146700.0],["2013-04-29",26.52,26.82,26.32,26.73,99900.0],["2013-04-30",26.76,27.1,26.54,26.97,136900.0],["2013-05-01",26.82,26.94,25.66,25.68,222700.0],["2013-05-02",25.82,26.47,25.8,26.32,147800.0],["2013-05-03",26.77,27.47,26.73,27.21,168300.0],["2013-05-06",27.15,27.9,27.15,27.8,127000.0],["2013-05-07",27.81,28.14,27.41,27.89,160500.0],["2013-05-08",27.81,28.69,27.72,28.6,266700.0],["2013-05-09",28.77,29.17,28.6,28.65,251100.0],["2013-05-10",28.72,29.29,28.54,29.26,195100.0],["2013-05-13",29.19,29.35,28.86,29.11,135000.0],["2013-05-14",29.09,29.38,29.05,29.25,198300.0],["2013-05-15",29.08,29.49,28.94,29.41,173600.0],["2013-05-16",29.24,29.49,28.96,29.04,144300.0],["2013-05-17",29.19,29.49,28.98,29.35,234000.0],["2013-05-20",29.21,29.64,29.1,29.3,213100.0],["2013-05-21",29.25,29.52,29.1,29.35,122100.0],["2013-05-22",29.33,29.82,28.51,28.69,202800.0],["2013-05-23",28.5,28.92,28.42,28.75,145200.0],["2013-05-24",28.48,28.82,28.26,28.74,75100.0],["2013-05-28",29.28,29.79,29.07,29.4,118800.0],["2013-05-29",29.03,29.3,28.83,29.2,94500.0],["2013-05-30",29.28,29.55,29.06,29.51,150400.0],["2013-05-31",29.21,29.49,29.14,29.18,141400.0],["2013-06-03",29.28,29.96,28.82,29.49,231400.0],["2013-06-04",29.47,29.98,29.2,29.54,214700.0],["2013-06-05",29.45,29.74,29.23,29.28,210100.0],["2013-06-06",29.39,29.83,29.22,29.74,255400.0],["2013-06-07",29.98,30.16,29.59,29.61,94600.0],["2013-06-10",29.56,29.92,29.34,29.84,101600.0],["2013-06-11",29.37,29.74,29.06,29.29,60900.0],["2013-06-12",29.63,29.63,28.78,28.85,47100.0],["2013-06-13",28.94,29.56,28.7,29.4,102200.0],["2013-06-14",29.39,29.39,28.9,29.08,70900.0],["2013-06-17",29.43,29.55,28.8,29.1,131700.0],["2013-06-18",29.18,30.67,29.05,29.97,249500.0],["2013-06-19",29.9,30.05,29.45,29.45,109200.0],["2013-06-20",28.89,28.95,28.2,28.46,249500.0],["2013-06-21",28.55,28.81,28.18,28.68,349200.0],["2013-06-24",28.3,28.65,28.1,28.17,132300.0],["2013-06-25",28.6,28.86,28.01,28.74,159100.0],["2013-06-26",29.07,29.18,28.81,28.9,99700.0],["2013-06-27",29.11,30.3,29.11,29.7,188700.0],["2013-06-28",29.62,30.13,29.45,29.89,793000.0],["2013-07-01",30.04,30.88,30.02,30.43,135400.0],["2013-07-02",30.31,30.47,30.01,30.26,204700.0],["2013-07-03",30.12,30.72,30.1,30.57,97000.0],["2013-07-05",31.03,31.15,30.84,31.13,106600.0],["2013-07-08",30.57,30.78,29.79,29.82,177300.0],["2013-07-09",30.42,30.52,29.6,29.65,210400.0],["2013-07-10",29.57,30.27,29.57,30.11,169100.0],["2013-07-11",30.64,30.94,30.45,30.76,158300.0],["2013-07-12",30.69,30.96,30.49,30.67,119900.0],["2013-07-15",30.78,30.99,30.64,30.91,303700.0],["2013-07-16",30.87,31.11,30.24,30.5,272200.0],["2013-07-17",30.55,30.85,30.21,30.38,287000.0],["2013-07-18",31.64,34.22,31.64,32.76,613200.0],["2013-07-19",32.8,33.36,32.58,32.71,260700.0],["2013-07-22",32.56,33.55,32.56,33.26,226400.0],["2013-07-23",33.49,33.58,33.18,33.31,136000.0],["2013-07-24",33.4,33.8,33.33,33.44,167600.0],["2013-07-25",33.27,33.67,33.15,33.43,187900.0],["2013-07-26",33.09,33.43,32.88,33.28,150400.0],["2013-07-29",33.1,33.54,33.05,33.35,275900.0],["2013-07-30",33.49,35.46,33.49,34.35,595300.0],["2013-07-31",34.44,35.65,34.11,34.97,446400.0],["2013-08-01",35.25,35.99,35.1,35.41,405200.0],["2013-08-02",35.13,35.59,34.9,35.11,187200.0],["2013-08-05",34.95,35.66,34.92,35.51,220300.0],["2013-08-06",35.4,35.52,34.77,35.17,109800.0],["2013-08-07",35.0,35.47,34.58,35.3,124900.0],["2013-08-08",35.54,35.8,35.15,35.25,127400.0],["2013-08-09",35.18,35.27,34.75,34.85,99000.0],["2013-08-12",34.64,35.86,34.64,35.72,91900.0],["2013-08-13",35.64,36.13,35.62,35.96,129300.0],["2013-08-14",35.92,36.07,35.37,35.61,139000.0],["2013-08-15",35.08,35.36,34.51,34.53,95400.0],["2013-08-16",34.4,34.99,34.4,34.57,147600.0],["2013-08-19",34.47,34.87,34.23,34.24,68200.0],["2013-08-20",34.43,34.99,34.37,34.83,104700.0],["2013-08-21",34.72,34.89,34.31,34.35,85600.0],["2013-08-22",34.58,35.46,34.58,35.06,73900.0],["2013-08-23",35.09,35.17,34.59,34.74,110000.0],["2013-08-26",34.58,35.29,34.4,34.52,48000.0],["2013-08-27",33.96,33.96,32.97,33.0,139000.0],["2013-08-28",32.96,33.89,32.55,33.29,123400.0],["2013-08-29",33.21,34.19,33.21,33.86,70500.0],["2013-08-30",33.77,33.77,32.62,32.74,135200.0],["2013-09-03",33.27,33.74,32.89,33.28,222400.0],["2013-09-04",33.32,33.8,33.19,33.5,134500.0],["2013-09-05",33.84,34.09,33.56,33.76,99600.0],["2013-09-06",33.99,34.22,33.5,33.73,73800.0],["2013-09-09",33.81,34.64,33.81,34.59,94000.0],["2013-09-10",34.89,35.21,34.62,34.81,93400.0],["2013-09-11",34.74,35.66,34.73,35.39,153000.0],["2013-09-12",35.23,35.48,34.93,35.06,136700.0],["2013-09-13",35.34,35.99,34.98,35.76,173400.0],["2013-09-16",36.24,36.34,35.81,36.23,154700.0],["2013-09-17",36.15,36.28,35.79,36.27,109000.0],["2013-09-18",36.35,36.83,36.17,36.58,134200.0],["2013-09-19",36.6,36.71,36.4,36.56,106100.0],["2013-09-20",36.55,36.75,36.25,36.52,291600.0],["2013-09-23",36.77,37.29,36.54,37.16,262500.0],["2013-09-24",37.11,37.27,36.35,36.83,95000.0],["2013-09-25",36.84,37.0,36.5,36.8,86100.0],["2013-09-26",36.71,37.12,36.5,36.97,88900.0],["2013-09-27",36.61,37.11,35.12,36.9,133600.0],["2013-09-30",36.48,37.38,36.06,37.16,246600.0],["2013-10-01",37.09,37.73,37.0,37.66,174800.0],["2013-10-02",37.78,37.83,37.16,37.47,119000.0],["2013-10-03",37.46,37.46,36.46,36.87,135400.0],["2013-10-04",36.78,37.59,36.57,37.32,110600.0],["2013-10-07",36.8,37.41,36.6,37.05,161500.0],["2013-10-08",37.04,37.52,36.54,36.56,155500.0],["2013-10-09",36.62,37.4,36.25,36.67,167100.0],["2013-10-10",37.35,38.03,36.57,37.77,154300.0],["2013-10-11",37.71,39.24,37.28,38.32,280100.0],["2013-10-14",38.0,38.81,37.29,38.32,129600.0],["2013-10-15",38.19,38.43,37.92,38.09,125600.0],["2013-10-16",38.47,39.0,38.07,38.77,162600.0],["2013-10-17",38.57,39.35,38.52,38.92,229300.0],["2013-10-18",39.25,39.74,38.95,39.57,137300.0],["2013-10-21",39.11,39.5,38.94,39.02,112400.0],["2013-10-22",39.19,39.5,39.0,39.31,91600.0],["2013-10-23",39.0,39.0,38.23,38.72,117200.0],["2013-10-24",38.98,41.08,38.66,40.53,388500.0],["2013-10-25",38.05,40.41,36.54,40.34,355000.0],["2013-10-28",40.01,40.77,39.68,39.98,251800.0],["2013-10-29",39.99,40.18,39.25,39.32,177500.0],["2013-10-30",39.22,39.58,38.52,38.96,246900.0],["2013-10-31",38.87,39.01,38.25,38.28,153100.0],["2013-11-01",38.17,38.43,37.62,37.97,243100.0],["2013-11-04",38.3,38.7,37.97,38.35,195800.0],["2013-11-05",38.14,38.66,38.01,38.25,162100.0],["2013-11-06",38.63,38.87,38.28,38.46,112600.0],["2013-11-07",38.63,38.63,37.7,38.27,241300.0],["2013-11-08",38.24,38.99,38.24,38.91,157300.0],["2013-11-11",38.67,39.15,38.44,38.98,194000.0],["2013-11-12",38.75,39.36,38.71,39.2,173500.0],["2013-11-13",38.82,39.7,38.33,39.5,168600.0],["2013-11-14",39.5,39.53,38.91,39.31,124300.0],["2013-11-15",39.25,39.54,39.12,39.41,212300.0],["2013-11-18",39.48,39.8,39.17,39.31,121500.0],["2013-11-19",39.32,39.5,38.47,38.69,79100.0],["2013-11-20",38.87,38.97,38.21,38.34,105700.0],["2013-11-21",38.51,39.5,38.08,39.4,240000.0],["2013-11-22",39.4,39.49,39.05,39.2,235200.0],["2013-11-25",38.67,39.92,38.67,39.82,135600.0],["2013-11-26",39.77,40.98,39.33,40.62,184500.0],["2013-11-27",40.53,40.58,40.09,40.22,151300.0],["2013-11-29",40.39,40.75,40.09,40.37,64400.0],["2013-12-02",40.26,40.89,39.8,40.0,175800.0],["2013-12-03",39.82,39.86,39.22,39.75,166000.0],["2013-12-04",39.43,40.3,39.0,39.67,131800.0],["2013-12-05",39.58,40.33,39.58,40.13,105400.0],["2013-12-06",40.64,41.44,40.24,41.28,186700.0],["2013-12-09",41.28,41.44,41.03,41.35,129600.0],["2013-12-10",41.31,41.84,40.67,40.79,162500.0],["2013-12-11",40.77,40.94,39.95,40.25,147000.0],["2013-12-12",40.2,40.39,39.69,39.79,172000.0],["2013-12-13",39.93,40.17,39.48,39.79,108000.0],["2013-12-16",39.94,41.29,39.75,41.02,161200.0],["2013-12-17",41.0,42.17,40.56,41.85,178900.0],["2013-12-18",41.78,42.63,41.25,42.58,190200.0],["2013-12-19",42.39,42.6,41.88,41.97,156300.0],["2013-12-20",42.17,42.73,42.11,42.51,301400.0],["2013-12-23",42.73,42.73,42.28,42.6,120700.0],["2013-12-24",42.53,43.41,42.34,43.03,52000.0],["2013-12-26",43.13,43.41,42.65,42.76,108400.0],["2013-12-27",42.9,43.04,42.58,42.68,124000.0],["2013-12-30",42.54,42.82,42.3,42.54,153500.0],["2013-12-31",42.51,43.43,42.36,43.29,98800.0],["2014-01-02",43.22,43.26,42.52,42.78,148100.0],["2014-01-03",42.7,43.25,42.7,42.79,139100.0],["2014-01-06",43.05,43.05,42.21,42.29,125300.0],["2014-01-07",42.52,43.39,42.33,43.24,221800.0],["2014-01-08",43.06,44.16,42.76,43.54,295000.0],["2014-01-09",43.63,44.14,42.83,43.02,246600.0],["2014-01-10",43.15,43.64,42.88,43.27,147100.0],["2014-01-13",40.9,42.3,40.28,41.64,303400.0],["2014-01-14",40.44,42.22,40.33,42.09,288300.0],["2014-01-15",41.97,43.28,41.21,43.14,502600.0],["2014-01-16",42.99,43.72,40.47,40.69,540400.0],["2014-01-17",40.33,41.28,40.0,40.98,261500.0],["2014-01-21",41.29,42.0,41.0,41.9,252200.0],["2014-01-22",41.9,42.39,41.77,42.2,186100.0],["2014-01-23",41.88,42.82,41.88,42.31,205800.0],["2014-01-24",41.91,41.99,40.07,40.49,228700.0],["2014-01-27",40.42,40.82,39.62,39.91,225800.0],["2014-01-28",40.03,40.33,39.45,40.08,280100.0],["2014-01-29",39.76,40.47,39.45,39.61,167500.0],["2014-01-30",40.15,40.46,39.25,39.62,242100.0],["2014-01-31",38.78,40.1,38.54,39.1,223900.0],["2014-02-03",39.03,39.63,37.6,37.88,163600.0],["2014-02-04",38.11,38.35,37.48,38.11,154400.0],["2014-02-05",37.92,39.19,37.19,37.79,125400.0],["2014-02-06",37.81,38.81,36.81,38.42,125500.0],["2014-02-07",38.52,38.99,38.13,38.76,132200.0],["2014-02-10",38.69,39.19,38.11,38.51,147000.0],["2014-02-11",38.58,39.29,38.23,39.05,118400.0],["2014-02-12",39.13,39.47,38.87,39.01,135300.0],["2014-02-13",38.69,39.5,38.47,39.49,65800.0],["2014-02-14",39.42,39.91,39.07,39.72,125900.0],["2014-02-18",39.89,40.57,39.43,40.31,145200.0],["2014-02-19",40.15,40.64,40.09,40.3,129600.0],["2014-02-20",40.36,40.69,40.27,40.48,140200.0],["2014-02-21",40.74,40.74,39.82,40.42,227900.0],["2014-02-24",41.3,41.84,40.56,41.09,184600.0],["2014-02-25",41.04,41.43,40.41,40.62,209300.0],["2014-02-26",40.57,41.63,40.35,41.04,122300.0],["2014-02-27",40.8,41.28,40.61,41.15,97700.0],["2014-02-28",41.22,41.94,40.92,41.15,172000.0],["2014-03-03",40.79,41.25,40.15,41.03,122900.0],["2014-03-04",41.66,43.3,41.55,42.84,291800.0],["2014-03-05",42.67,42.87,42.34,42.59,117100.0],["2014-03-06",42.65,42.85,42.4,42.54,122200.0],["2014-03-07",42.88,42.88,42.26,42.62,102700.0],["2014-03-10",42.37,42.87,42.12,42.51,95000.0],["2014-03-11",42.65,42.7,41.24,41.39,130700.0],["2014-03-12",41.1,41.87,40.68,41.54,87000.0],["2014-03-13",41.6,41.69,40.42,40.87,98100.0],["2014-03-14",40.72,41.41,40.72,40.98,106100.0],["2014-03-17",41.31,41.41,41.1,41.16,134400.0],["2014-03-18",41.2,41.6,41.06,41.39,174100.0],["2014-03-19",41.35,41.8,40.91,41.14,134900.0],["2014-03-20",41.19,41.98,40.91,41.17,146700.0],["2014-03-21",41.2,41.48,40.65,40.68,271700.0],["2014-03-24",40.67,41.14,40.03,40.46,142200.0],["2014-03-25",40.63,41.1,40.26,40.34,141200.0],["2014-03-26",40.54,40.91,39.31,39.33,144700.0],["2014-03-27",39.26,39.73,38.9,39.11,123300.0],["2014-03-28",39.14,39.95,38.8,39.31,118400.0],["2014-03-31",39.48,40.3,39.32,40.07,161600.0],["2014-04-01",40.1,40.93,40.1,40.88,144300.0],["2014-04-02",40.94,41.2,40.69,41.16,93300.0],["2014-04-03",41.18,41.27,40.74,41.15,107500.0],["2014-04-04",41.22,41.58,39.92,40.18,146300.0],["2014-04-07",40.14,40.38,39.62,40.02,167600.0],["2014-04-08",40.15,40.99,40.14,40.65,138300.0],["2014-04-09",40.79,41.21,40.19,41.2,160900.0],["2014-04-10",41.2,41.27,39.77,39.92,146100.0],["2014-04-11",39.57,40.29,39.0,39.47,216500.0],["2014-04-14",39.96,39.97,39.03,39.4,136900.0],["2014-04-15",39.67,40.0,38.84,39.85,190400.0],["2014-04-16",40.25,40.28,39.63,40.28,140300.0],["2014-04-17",42.54,44.31,41.39,43.52,638400.0],["2014-04-21",44.05,45.53,43.9,44.63,383700.0],["2014-04-22",44.48,44.99,43.97,44.6,265400.0],["2014-04-23",44.35,45.08,44.2,44.55,384800.0],["2014-04-24",44.72,45.0,44.1,44.55,138300.0],["2014-04-25",44.24,44.29,43.52,43.99,175400.0],["2014-04-28",44.1,44.49,42.7,43.0,221700.0],["2014-04-29",43.0,43.27,42.22,42.29,222200.0],["2014-04-30",42.24,42.24,41.5,41.92,356700.0],["2014-05-01",41.9,42.15,41.27,41.93,269100.0],["2014-05-02",42.0,42.65,41.78,42.05,200600.0],["2014-05-05",41.65,41.95,41.09,41.51,179400.0],["2014-05-06",41.47,41.81,41.03,41.06,180000.0],["2014-05-07",41.23,41.75,40.5,41.73,214500.0],["2014-05-08",41.72,42.09,40.93,41.0,126100.0],["2014-05-09",40.81,41.54,40.55,41.36,121300.0],["2014-05-12",41.64,42.39,41.17,42.14,250500.0],["2014-05-13",42.15,42.35,41.6,41.69,140300.0],["2014-05-14",41.75,41.75,40.56,40.63,153600.0],["2014-05-15",40.44,40.78,39.65,40.36,152100.0],["2014-05-16",40.3,40.89,39.77,40.88,129900.0],["2014-05-19",40.73,41.55,40.5,41.03,101900.0],["2014-05-20",40.79,41.0,39.86,40.5,296200.0],["2014-05-21",40.9,41.61,40.33,40.94,161000.0],["2014-05-22",41.07,41.58,40.88,41.25,120700.0],["2014-05-23",41.3,41.83,41.13,41.82,88900.0],["2014-05-27",42.0,42.73,41.75,42.43,127500.0],["2014-05-28",42.55,42.63,42.07,42.25,121500.0],["2014-05-29",42.4,42.4,41.96,42.06,55700.0],["2014-05-30",42.2,42.2,41.54,41.76,98000.0],["2014-06-02",41.73,41.77,40.73,41.19,115400.0],["2014-06-03",41.13,41.13,40.15,40.55,199600.0],["2014-06-04",40.46,41.01,40.29,40.7,79900.0],["2014-06-05",40.7,41.65,40.49,41.61,132800.0],["2014-06-06",41.61,42.0,41.5,41.59,129000.0],["2014-06-09",41.6,42.46,41.6,42.19,154200.0],["2014-06-10",42.13,42.37,41.75,42.13,87700.0],["2014-06-11",41.88,42.43,41.81,42.12,83700.0],["2014-06-12",42.15,42.16,41.66,41.97,77700.0],["2014-06-13",41.97,42.18,41.75,42.0,101000.0],["2014-06-16",41.84,41.93,40.96,41.15,129700.0],["2014-06-17",41.2,42.45,41.2,42.36,145900.0],["2014-06-18",42.34,42.46,41.78,42.44,133400.0],["2014-06-19",42.49,42.82,42.38,42.67,122800.0],["2014-06-20",42.77,43.2,42.62,43.2,267700.0],["2014-06-23",43.18,43.38,42.81,43.16,159700.0],["2014-06-24",43.0,43.79,42.85,43.15,228300.0],["2014-06-25",42.84,43.22,42.83,43.09,175500.0],["2014-06-26",43.09,43.24,42.15,42.6,151900.0],["2014-06-27",42.3,43.07,41.3,42.88,583800.0],["2014-06-30",42.66,43.41,42.34,43.29,178800.0],["2014-07-01",43.4,44.54,43.38,44.16,151400.0],["2014-07-02",44.04,44.34,43.57,43.67,131100.0],["2014-07-03",43.86,44.48,43.86,44.2,75600.0],["2014-07-07",44.0,44.02,43.19,43.83,153800.0],["2014-07-08",43.81,43.9,43.23,43.5,152800.0],["2014-07-09",43.69,43.71,43.22,43.36,96000.0],["2014-07-10",42.75,43.31,42.42,42.57,120600.0],["2014-07-11",42.33,42.76,42.13,42.24,188300.0],["2014-07-14",42.69,42.77,42.26,42.5,133100.0],["2014-07-15",42.49,42.66,41.78,41.99,99300.0],["2014-07-16",42.35,42.46,41.51,42.08,274300.0],["2014-07-17",44.77,44.77,40.12,40.45,491600.0],["2014-07-18",40.9,41.52,40.66,41.21,525600.0],["2014-07-21",41.0,41.58,40.44,41.35,432300.0],["2014-07-22",41.75,42.13,41.18,41.92,149900.0],["2014-07-23",42.03,42.29,41.01,41.25,127900.0],["2014-07-24",41.13,41.61,40.56,40.76,179400.0],["2014-07-25",40.42,40.63,39.93,40.37,157100.0],["2014-07-28",40.28,40.28,39.49,39.93,133000.0],["2014-07-29",40.06,40.3,39.42,40.04,222100.0],["2014-07-30",40.37,40.39,39.95,40.04,77500.0],["2014-07-31",39.51,39.75,38.88,39.33,237400.0],["2014-08-01",39.38,39.55,39.0,39.28,146800.0],["2014-08-04",39.48,39.6,38.9,39.47,163100.0],["2014-08-05",39.33,39.71,38.94,39.5,114500.0],["2014-08-06",39.28,40.58,39.01,40.3,188800.0],["2014-08-07",40.5,40.52,39.4,39.45,106500.0],["2014-08-08",39.49,39.86,39.28,39.4,84200.0],["2014-08-11",39.65,40.47,39.33,39.77,101100.0],["2014-08-12",39.67,40.22,39.32,39.55,67200.0],["2014-08-13",39.74,39.79,39.36,39.64,126100.0],["2014-08-14",39.71,39.78,39.42,39.68,71400.0],["2014-08-15",40.12,40.14,38.93,39.54,123000.0],["2014-08-18",40.0,40.42,39.77,40.2,114200.0],["2014-08-19",40.42,40.73,40.16,40.65,88000.0],["2014-08-20",40.43,40.6,40.24,40.41,145600.0],["2014-08-21",40.43,41.01,40.26,40.94,98300.0],["2014-08-22",40.79,41.46,40.53,41.21,150700.0],["2014-08-25",41.38,41.47,40.76,41.25,128300.0],["2014-08-26",41.27,41.51,40.97,41.31,113000.0],["2014-08-27",41.39,41.44,41.03,41.06,111300.0],["2014-08-28",40.93,41.11,40.67,40.95,103200.0],["2014-08-29",40.97,41.34,40.87,41.19,71600.0],["2014-09-02",41.43,41.61,40.87,41.31,93900.0],["2014-09-03",41.63,41.63,40.92,41.35,196800.0],["2014-09-04",41.5,41.97,40.97,41.42,126100.0],["2014-09-05",41.22,41.34,40.86,41.11,67100.0],["2014-09-08",41.12,41.3,40.89,41.04,74600.0],["2014-09-09",40.87,40.87,40.01,40.04,140800.0],["2014-09-10",40.09,40.26,39.7,39.92,135500.0],["2014-09-11",39.76,40.47,39.76,40.41,130100.0],["2014-09-12",40.46,40.64,39.51,39.74,160300.0],["2014-09-15",39.72,39.72,38.91,39.15,130600.0],["2014-09-16",38.95,39.58,38.82,39.53,165600.0],["2014-09-17",39.51,39.84,38.67,39.01,181700.0],["2014-09-18",39.2,39.44,38.97,39.18,108500.0],["2014-09-19",39.28,39.52,38.64,38.86,376000.0],["2014-09-22",38.77,38.79,38.09,38.23,146600.0],["2014-09-23",38.22,38.36,37.64,37.92,144300.0],["2014-09-24",38.06,38.1,37.05,38.0,95800.0],["2014-09-25",38.11,38.14,37.12,37.66,138700.0],["2014-09-26",37.69,38.14,37.4,37.79,113500.0],["2014-09-29",37.46,37.83,37.4,37.82,123600.0],["2014-09-30",37.87,37.99,36.93,36.93,193200.0],["2014-10-01",36.91,37.22,36.14,36.32,146200.0],["2014-10-02",36.33,37.24,36.0,37.0,129500.0],["2014-10-03",37.23,37.35,36.72,37.09,138100.0],["2014-10-06",38.42,39.36,37.42,37.67,186200.0],["2014-10-07",37.43,37.79,36.93,36.96,149400.0],["2014-10-08",36.87,37.53,36.23,37.22,178300.0],["2014-10-09",37.3,37.63,36.17,36.22,162800.0],["2014-10-10",35.95,36.28,34.52,34.72,242600.0],["2014-10-13",34.82,35.12,34.12,34.43,216000.0],["2014-10-14",34.65,35.66,34.35,34.96,197700.0],["2014-10-15",34.4,35.46,34.07,34.8,316200.0],["2014-10-16",34.27,35.69,34.16,35.26,185700.0],["2014-10-17",35.78,36.06,35.14,35.51,181900.0],["2014-10-20",35.33,35.8,35.29,35.54,137300.0],["2014-10-21",35.8,36.53,35.54,36.25,201600.0],["2014-10-22",36.46,36.73,35.11,35.46,266100.0],["2014-10-23",35.84,38.15,34.8,38.12,324400.0],["2014-10-24",38.85,39.03,37.89,38.54,393900.0],["2014-10-27",38.17,38.31,37.73,38.05,179600.0],["2014-10-28",38.44,39.96,38.44,39.94,200700.0],["2014-10-29",39.96,40.82,39.79,40.08,255600.0],["2014-10-30",40.02,40.83,39.79,40.78,144200.0],["2014-10-31",41.71,41.72,41.05,41.35,299100.0],["2014-11-03",41.28,41.57,40.45,40.88,204100.0],["2014-11-04",40.72,41.05,40.12,40.75,140200.0],["2014-11-05",40.96,41.14,40.4,40.62,150400.0],["2014-11-06",40.67,40.87,40.29,40.73,100800.0],["2014-11-07",40.76,40.87,40.34,40.62,122100.0],["2014-11-10",40.47,40.96,40.38,40.88,98600.0],["2014-11-11",40.86,40.94,40.41,40.84,119400.0],["2014-11-12",40.52,41.3,40.52,41.16,147900.0],["2014-11-13",41.13,41.18,39.88,40.04,125500.0],["2014-11-14",40.16,40.37,39.69,39.99,120700.0],["2014-11-17",39.87,39.96,39.31,39.33,196900.0],["2014-11-18",39.52,40.1,39.16,39.76,243200.0],["2014-11-19",39.85,39.95,39.26,39.3,216600.0],["2014-11-20",39.1,39.52,38.79,39.38,274200.0],["2014-11-21",40.01,40.27,39.37,39.49,106700.0],["2014-11-24",39.55,39.92,39.55,39.81,103900.0],["2014-11-25",39.96,40.1,39.45,39.53,155100.0],["2014-11-26",39.46,39.97,39.36,39.83,143500.0],["2014-11-28",39.94,39.94,38.94,39.01,86300.0],["2014-12-01",39.0,39.33,38.25,38.49,184200.0],["2014-12-02",38.5,39.1,38.5,38.83,141300.0],["2014-12-03",38.98,39.39,38.76,39.14,193700.0],["2014-12-04",39.01,39.65,38.82,39.43,147200.0],["2014-12-05",39.41,40.17,39.41,39.91,156200.0],["2014-12-08",39.72,40.02,38.74,38.79,133700.0],["2014-12-09",38.28,39.86,38.28,39.83,246900.0],["2014-12-10",39.61,39.95,38.46,38.58,182700.0],["2014-12-11",38.8,39.42,38.19,38.33,169200.0],["2014-12-12",37.84,37.94,37.21,37.57,283100.0],["2014-12-15",37.81,37.97,37.12,37.45,404100.0],["2014-12-16",38.26,39.66,38.26,39.45,293300.0],["2014-12-17",39.45,40.52,39.07,40.29,268000.0],["2014-12-18",40.79,41.56,40.32,41.39,229900.0],["2014-12-19",41.29,41.74,41.03,41.37,366100.0],["2014-12-22",41.37,41.87,41.06,41.64,108400.0],["2014-12-23",41.83,42.34,41.47,41.89,129900.0],["2014-12-24",42.02,42.23,41.93,42.18,71600.0],["2014-12-26",42.23,42.87,42.07,42.79,130700.0],["2014-12-29",42.75,43.19,41.73,41.8,150600.0],["2014-12-30",41.75,42.13,41.33,41.71,120900.0],["2014-12-31",41.73,42.08,41.2,41.21,233100.0],["2015-01-02",41.52,41.62,40.14,40.57,163300.0],["2015-01-05",40.22,40.58,39.6,39.65,199200.0],["2015-01-06",39.87,39.87,38.28,39.11,230800.0],["2015-01-07",39.27,39.47,39.0,39.44,159700.0],["2015-01-08",39.79,40.24,39.52,40.01,237800.0],["2015-01-09",40.08,40.34,39.71,39.99,150800.0],["2015-01-12",40.01,40.01,38.88,39.39,127400.0],["2015-01-13",39.79,40.67,38.83,39.55,168900.0],["2015-01-14",39.03,39.78,39.03,39.72,178000.0],["2015-01-15",39.89,39.89,38.55,39.14,169200.0],["2015-01-16",39.03,39.93,38.9,39.79,151900.0],["2015-01-20",39.96,40.05,39.12,39.65,119700.0],["2015-01-21",39.51,40.37,39.0,40.03,234500.0],["2015-01-22",40.03,40.03,37.76,39.36,546300.0],["2015-01-23",39.3,39.72,38.95,39.35,309400.0],["2015-01-26",39.21,39.25,38.63,39.16,163600.0],["2015-01-27",38.45,38.85,38.18,38.38,230700.0],["2015-01-28",38.69,38.86,37.99,38.26,193500.0],["2015-01-29",38.47,38.99,37.6,38.45,326400.0],["2015-01-30",38.24,38.73,37.59,37.89,256500.0],["2015-02-02",38.15,38.58,37.6,38.32,237400.0],["2015-02-03",38.67,39.45,38.51,38.83,179500.0],["2015-02-04",38.68,39.22,38.34,38.38,117000.0],["2015-02-05",38.61,39.4,38.53,39.31,142900.0],["2015-02-06",39.3,39.81,39.22,39.35,196700.0],["2015-02-09",39.2,39.96,39.2,39.58,188000.0],["2015-02-10",39.9,39.9,39.08,39.78,119500.0],["2015-02-11",39.63,39.88,39.35,39.62,120000.0],["2015-02-12",39.88,40.0,39.68,39.92,198300.0],["2015-02-13",39.92,40.34,39.64,40.02,175500.0],["2015-02-17",40.02,40.23,39.89,40.15,118000.0],["2015-02-18",40.0,40.23,39.92,40.18,163400.0],["2015-02-19",40.04,40.39,39.85,40.37,132800.0],["2015-02-20",40.4,40.71,40.25,40.62,159800.0],["2015-02-23",40.49,40.65,39.87,40.61,155200.0],["2015-02-24",40.56,41.43,40.46,41.02,182500.0],["2015-02-25",40.94,41.27,40.8,41.22,131000.0],["2015-02-26",41.11,41.41,40.76,40.78,121000.0],["2015-02-27",40.8,40.8,40.22,40.25,101100.0],["2015-03-02",40.38,41.11,40.38,40.92,143900.0],["2015-03-03",40.76,40.95,40.26,40.29,78000.0],["2015-03-04",40.25,40.79,40.07,40.68,149800.0],["2015-03-05",40.78,40.78,40.24,40.67,80000.0],["2015-03-06",40.28,40.65,39.95,40.5,178800.0],["2015-03-09",40.73,40.73,40.15,40.27,83600.0],["2015-03-10",39.76,39.76,39.13,39.21,126400.0],["2015-03-11",39.24,39.68,38.91,39.62,141200.0],["2015-03-12",39.79,40.53,39.62,40.52,125400.0],["2015-03-13",40.61,40.61,39.82,40.45,105500.0],["2015-03-16",40.43,41.49,40.06,41.11,215300.0],["2015-03-17",40.9,41.24,40.72,41.14,132100.0],["2015-03-18",41.1,41.66,40.78,41.56,147200.0],["2015-03-19",41.33,41.61,41.08,41.58,117000.0],["2015-03-20",41.81,42.38,41.51,42.27,236200.0],["2015-03-23",42.08,42.59,41.86,42.21,146700.0],["2015-03-24",42.12,42.51,41.8,42.14,137200.0],["2015-03-25",42.17,42.2,40.44,40.48,126400.0],["2015-03-26",40.25,40.66,39.97,40.34,129300.0],["2015-03-27",40.25,40.59,40.1,40.47,122600.0],["2015-03-30",40.47,41.1,40.47,41.04,104100.0],["2015-03-31",40.68,40.88,40.27,40.77,254600.0],["2015-04-01",40.69,41.33,40.17,41.26,121500.0],["2015-04-02",41.28,41.85,41.04,41.8,155500.0],["2015-04-06",41.49,42.07,41.44,41.84,63100.0],["2015-04-07",41.76,41.87,41.41,41.59,94000.0],["2015-04-08",41.53,41.99,41.53,41.92,101000.0],["2015-04-09",41.92,42.1,41.38,42.02,106900.0],["2015-04-10",42.19,42.53,41.92,42.39,78700.0],["2015-04-13",42.34,42.56,42.03,42.17,104500.0],["2015-04-14",42.04,42.41,41.72,42.39,194200.0],["2015-04-15",42.49,43.12,42.34,42.87,133400.0],["2015-04-16",42.77,43.16,42.57,42.99,156000.0],["2015-04-17",42.65,42.65,41.85,42.05,136000.0],["2015-04-20",42.44,43.22,42.15,43.14,126300.0],["2015-04-21",43.09,44.36,42.72,44.18,401700.0],["2015-04-22",44.1,44.1,43.12,43.8,140100.0],["2015-04-23",44.54,44.8,41.86,44.52,203700.0],["2015-04-24",44.75,44.78,43.9,44.2,183100.0],["2015-04-27",44.17,44.83,43.96,44.25,230500.0],["2015-04-28",44.04,44.68,43.83,44.35,132800.0],["2015-04-29",44.25,44.62,44.13,44.18,112500.0],["2015-04-30",43.82,44.09,42.87,43.05,240600.0],["2015-05-01",43.07,43.96,43.07,43.76,139500.0],["2015-05-04",43.73,44.3,43.73,44.03,113000.0],["2015-05-05",43.78,44.12,43.35,43.68,129000.0],["2015-05-06",43.77,43.8,43.26,43.75,120900.0],["2015-05-07",43.54,44.14,43.51,44.04,103100.0],["2015-05-08",44.32,44.44,43.78,44.1,96700.0],["2015-05-11",44.11,44.52,43.99,44.03,88200.0],["2015-05-12",43.78,44.39,43.52,44.28,233800.0],["2015-05-13",44.35,44.92,44.35,44.6,185800.0],["2015-05-14",44.79,45.18,44.68,45.14,201000.0],["2015-05-15",45.13,45.3,44.51,44.62,166900.0],["2015-05-18",44.36,45.23,44.1,45.11,107400.0],["2015-05-19",45.07,45.37,44.63,45.1,92100.0],["2015-05-20",45.13,45.3,44.92,45.17,64700.0],["2015-05-21",45.06,45.64,44.92,45.52,158400.0],["2015-05-22",45.46,45.75,45.25,45.46,196000.0],["2015-05-26",45.23,45.39,44.54,45.0,166300.0],["2015-05-27",45.05,45.44,44.78,45.41,113800.0],["2015-05-28",45.27,45.92,45.27,45.76,140700.0],["2015-05-29",45.68,45.95,45.11,45.48,86600.0],["2015-06-01",45.72,46.18,44.98,45.67,130100.0],["2015-06-02",45.42,46.13,45.31,45.75,86400.0],["2015-06-03",45.9,46.38,45.77,46.14,271300.0],["2015-06-04",45.81,46.07,45.22,45.51,107200.0],["2015-06-05",45.31,45.92,44.78,45.88,85700.0],["2015-06-08",45.75,45.93,45.47,45.63,87500.0],["2015-06-09",45.54,45.67,45.02,45.38,97700.0],["2015-06-10",45.66,46.26,45.39,45.85,197300.0],["2015-06-11",45.82,46.05,45.29,45.53,187600.0],["2015-06-12",45.46,45.76,45.13,45.66,83600.0],["2015-06-15",45.43,45.61,44.45,45.02,132800.0],["2015-06-16",45.03,45.88,44.93,45.38,198400.0],["2015-06-17",45.49,45.83,45.25,45.28,80100.0],["2015-06-18",45.19,45.43,44.92,45.19,164400.0],["2015-06-19",45.33,46.09,45.03,45.91,187000.0],["2015-06-22",46.11,46.44,45.78,45.84,106700.0],["2015-06-23",45.77,45.91,45.64,45.83,113100.0],["2015-06-24",45.56,45.87,44.58,44.65,204700.0],["2015-06-25",44.96,45.33,44.49,44.97,168600.0],["2015-06-26",45.08,45.32,44.66,45.3,501700.0],["2015-06-29",44.98,45.05,43.71,43.78,196900.0],["2015-06-30",44.25,44.85,43.61,43.88,228000.0],["2015-07-01",44.16,44.54,43.67,43.81,120100.0],["2015-07-02",44.03,44.22,43.38,43.59,153200.0],["2015-07-06",43.18,43.54,42.85,43.2,237100.0],["2015-07-07",43.3,43.3,42.25,42.79,143800.0],["2015-07-08",42.38,43.22,42.15,42.42,200300.0],["2015-07-09",42.96,43.24,42.32,42.53,292200.0],["2015-07-10",42.66,43.32,42.63,42.77,116000.0],["2015-07-13",40.87,40.94,37.76,38.88,871500.0],["2015-07-14",39.07,40.86,38.7,40.69,654000.0],["2015-07-15",40.5,40.83,39.77,40.12,228800.0],["2015-07-16",40.48,40.68,39.98,40.23,188900.0],["2015-07-17",40.18,40.18,39.43,39.71,140400.0],["2015-07-20",39.74,39.74,39.2,39.32,157200.0],["2015-07-21",39.16,39.72,39.04,39.24,147900.0],["2015-07-22",38.9,39.2,38.6,39.13,123600.0],["2015-07-23",39.1,39.1,36.24,36.79,480000.0],["2015-07-24",36.6,37.75,35.89,37.32,295200.0],["2015-07-27",36.83,37.42,36.83,37.24,264100.0],["2015-07-28",37.25,37.78,36.71,37.31,181500.0],["2015-07-29",37.37,38.1,37.25,37.64,185000.0],["2015-07-30",37.64,38.51,37.39,38.19,201700.0],["2015-07-31",38.22,38.93,37.98,38.14,223500.0],["2015-08-03",39.31,40.12,38.28,38.63,344100.0],["2015-08-04",38.58,38.99,38.13,38.47,152400.0],["2015-08-05",38.71,39.6,38.46,38.53,255000.0],["2015-08-06",38.74,38.8,38.15,38.52,115400.0],["2015-08-07",38.25,38.69,37.98,38.25,92600.0],["2015-08-10",38.54,38.93,38.46,38.88,137200.0],["2015-08-11",38.63,38.71,38.05,38.2,152900.0],["2015-08-12",37.95,38.19,37.07,37.95,182900.0],["2015-08-13",38.11,38.39,37.73,37.9,154700.0],["2015-08-14",37.74,38.58,37.65,38.33,147300.0],["2015-08-17",38.18,38.71,38.05,38.41,101000.0],["2015-08-18",38.33,38.33,37.82,37.93,144300.0],["2015-08-19",37.73,37.79,37.18,37.38,121500.0],["2015-08-20",37.13,37.54,36.92,37.17,175600.0],["2015-08-21",36.47,37.49,36.47,36.83,208100.0],["2015-08-24",36.5,37.58,35.84,35.95,281300.0],["2015-08-25",37.25,37.25,35.51,35.55,186400.0],["2015-08-26",36.3,36.66,35.55,36.58,149800.0],["2015-08-27",36.73,37.5,36.31,37.45,172600.0],["2015-08-28",37.26,37.97,37.19,37.79,114000.0],["2015-08-31",37.59,38.31,37.59,38.07,160800.0],["2015-09-01",37.37,37.79,36.75,36.96,163300.0],["2015-09-02",37.37,37.37,36.89,37.19,158300.0],["2015-09-03",37.37,37.93,37.23,37.24,139500.0],["2015-09-04",36.79,37.23,36.67,36.7,64400.0],["2015-09-08",37.15,37.69,37.04,37.46,97500.0],["2015-09-09",37.77,37.77,37.03,37.06,130200.0],["2015-09-10",36.9,37.37,36.8,36.94,152700.0],["2015-09-11",36.66,37.24,36.5,36.98,103300.0],["2015-09-14",37.09,37.22,36.87,36.96,115000.0],["2015-09-15",37.03,37.54,37.03,37.27,89400.0],["2015-09-16",37.32,38.44,37.32,38.35,87600.0],["2015-09-17",38.29,38.89,38.16,38.33,110900.0],["2015-09-18",37.74,38.05,37.57,37.68,204000.0],["2015-09-21",37.97,38.34,37.76,37.86,108700.0],["2015-09-22",37.5,37.55,36.52,36.66,131600.0],["2015-09-23",36.73,36.73,35.95,36.1,139500.0],["2015-09-24",35.85,36.05,35.41,35.98,182200.0],["2015-09-25",36.42,37.63,36.2,37.35,280400.0],["2015-09-28",37.16,37.47,36.88,36.92,182300.0],["2015-09-29",36.81,37.64,36.81,37.27,179000.0],["2015-09-30",37.6,38.76,37.33,38.58,279700.0],["2015-10-01",38.52,38.87,37.57,37.97,258800.0],["2015-10-02",37.66,38.09,37.28,38.0,155800.0],["2015-10-05",38.38,39.62,38.12,39.55,130300.0],["2015-10-06",39.55,40.43,39.33,39.89,223000.0],["2015-10-07",40.05,40.81,40.02,40.21,187100.0],["2015-10-08",40.1,40.82,40.06,40.74,154000.0],["2015-10-09",40.82,41.19,40.05,40.17,171900.0],["2015-10-12",40.45,41.11,40.4,41.1,162000.0],["2015-10-13",40.97,41.6,40.84,40.93,86000.0],["2015-10-14",40.88,41.62,40.5,40.69,153800.0],["2015-10-15",40.84,41.26,40.26,41.22,135000.0],["2015-10-16",41.33,41.56,40.06,41.08,77900.0],["2015-10-19",40.88,41.15,40.5,40.7,89800.0],["2015-10-20",40.92,41.14,39.36,40.86,96200.0],["2015-10-21",40.96,40.96,39.75,39.76,121300.0],["2015-10-22",39.92,40.85,39.79,39.84,282700.0],["2015-10-23",39.04,40.26,37.3,39.29,281500.0],["2015-10-26",39.11,39.32,38.06,38.19,267900.0],["2015-10-27",38.35,38.85,37.64,37.65,308300.0],["2015-10-28",37.8,39.34,37.8,39.28,253400.0],["2015-10-29",36.44,36.52,32.37,32.97,870700.0],["2015-10-30",32.9,34.72,32.23,34.62,477200.0],["2015-11-02",34.59,35.37,34.17,35.34,263800.0],["2015-11-03",35.48,36.36,34.92,36.15,419600.0],["2015-11-04",36.18,36.42,35.35,35.87,180700.0],["2015-11-05",36.28,37.16,36.28,36.92,299400.0],["2015-11-06",36.98,37.33,36.52,37.17,205500.0],["2015-11-09",37.1,37.35,36.43,36.58,167600.0],["2015-11-10",36.47,36.8,36.28,36.65,126800.0],["2015-11-11",36.79,37.47,36.63,37.17,318100.0],["2015-11-12",36.88,36.98,36.3,36.79,257200.0],["2015-11-13",36.46,36.94,35.72,35.77,206300.0],["2015-11-16",35.66,36.47,35.66,36.46,160400.0],["2015-11-17",36.56,36.82,36.1,36.11,127500.0],["2015-11-18",35.91,36.49,35.53,36.41,244400.0],["2015-11-19",36.52,36.94,36.37,36.94,155400.0],["2015-11-20",37.19,37.5,36.68,37.22,159400.0],["2015-11-23",37.07,37.33,36.62,37.07,206900.0],["2015-11-24",36.95,37.27,36.62,37.1,163900.0],["2015-11-25",37.08,37.47,37.05,37.34,91200.0],["2015-11-27",37.34,38.17,37.34,37.96,73900.0],["2015-11-30",38.0,38.0,37.1,37.2,239100.0],["2015-12-01",37.31,38.56,36.97,37.78,167900.0],["2015-12-02",37.69,37.91,37.42,37.63,108400.0],["2015-12-03",37.78,38.03,37.26,37.4,145000.0],["2015-12-04",37.37,37.65,37.22,37.51,94200.0],["2015-12-07",37.38,37.5,36.86,36.96,108400.0],["2015-12-08",36.67,36.87,36.29,36.49,75400.0],["2015-12-09",36.42,36.5,35.36,35.48,172600.0],["2015-12-10",35.56,35.78,35.3,35.5,93300.0],["2015-12-11",34.86,35.4,34.75,34.94,142300.0],["2015-12-14",34.9,35.26,34.48,34.66,143700.0],["2015-12-15",34.92,35.45,34.72,35.32,165500.0],["2015-12-16",35.52,35.96,35.16,35.57,108000.0],["2015-12-17",35.56,35.81,35.11,35.26,93900.0],["2015-12-18",35.06,35.23,34.61,34.99,302400.0],["2015-12-21",35.17,35.68,34.88,35.22,98300.0],["2015-12-22",35.31,35.31,34.5,35.08,267300.0],["2015-12-23",35.26,35.99,35.23,35.95,92000.0],["2015-12-24",35.91,36.27,35.91,36.05,33200.0],["2015-12-28",35.94,35.94,35.19,35.67,101200.0],["2015-12-29",35.89,36.01,35.25,35.92,75000.0],["2015-12-30",35.82,35.92,35.41,35.46,46500.0],["2015-12-31",35.46,35.64,34.91,34.92,108700.0],["2016-01-04",34.48,34.69,33.75,34.22,126000.0],["2016-01-05",34.24,34.36,33.67,34.22,133100.0],["2016-01-06",33.62,33.97,33.38,33.5,141300.0],["2016-01-07",32.84,33.89,32.44,32.7,138300.0],["2016-01-08",32.57,33.0,31.84,31.91,217700.0],["2016-01-11",32.08,32.19,31.43,32.03,232500.0],["2016-01-12",32.31,32.43,31.12,31.85,176300.0],["2016-01-13",31.9,32.3,30.69,30.88,181200.0],["2016-01-14",31.07,31.36,30.49,30.94,217800.0],["2016-01-15",30.01,30.62,29.42,29.91,194100.0],["2016-01-19",30.1,30.25,29.02,29.48,261100.0],["2016-01-20",29.13,29.96,28.72,29.63,308400.0],["2016-01-21",33.29,37.25,32.09,33.38,896600.0],["2016-01-22",33.94,34.84,33.88,34.46,226300.0],["2016-01-25",34.37,34.84,33.6,33.67,195700.0],["2016-01-26",34.11,34.87,34.11,34.75,144100.0],["2016-01-27",34.49,35.04,33.84,34.05,187400.0],["2016-01-28",34.54,34.99,33.92,34.18,135300.0],["2016-01-29",34.3,35.07,34.3,34.95,319100.0],["2016-02-01",34.53,34.93,34.28,34.75,94900.0],["2016-02-02",34.19,34.24,33.62,33.87,115600.0],["2016-02-03",34.21,34.6,33.3,34.21,91700.0],["2016-02-04",34.15,34.83,33.88,34.45,93400.0],["2016-02-05",34.33,34.58,33.48,33.57,117600.0],["2016-02-08",33.18,33.84,32.94,33.76,97800.0],["2016-02-09",33.47,34.91,33.47,34.47,144300.0],["2016-02-10",34.82,35.71,34.79,34.8,155000.0],["2016-02-11",34.33,34.78,34.08,34.62,116000.0],["2016-02-12",34.92,35.05,34.36,35.0,121700.0],["2016-02-16",35.47,36.1,35.27,35.89,186300.0],["2016-02-17",36.1,36.69,35.93,36.34,176600.0],["2016-02-18",36.37,37.16,36.37,36.55,139900.0],["2016-02-19",36.35,36.89,36.14,36.5,113800.0],["2016-02-22",36.79,37.2,35.94,35.95,133200.0],["2016-02-23",35.91,36.06,35.58,35.7,173200.0],["2016-02-24",35.32,36.33,35.24,36.24,121300.0],["2016-02-25",36.39,36.4,35.49,36.4,117500.0],["2016-02-26",36.62,36.86,36.29,36.43,84700.0],["2016-02-29",36.44,36.95,36.13,36.39,209900.0],["2016-03-01",36.67,36.98,36.51,36.9,147400.0],["2016-03-02",36.77,37.1,36.42,36.61,130200.0],["2016-03-03",36.59,37.28,36.59,37.0,153000.0],["2016-03-04",37.0,37.87,36.88,37.83,189700.0],["2016-03-07",37.65,38.09,37.51,38.09,128500.0],["2016-03-08",37.84,37.92,37.16,37.26,101900.0],["2016-03-09",37.43,37.65,37.24,37.43,72000.0],["2016-03-10",37.6,37.95,36.6,37.26,130100.0],["2016-03-11",37.63,38.02,37.47,38.0,122300.0],["2016-03-14",37.88,37.98,37.48,37.57,60200.0],["2016-03-15",37.39,37.76,36.77,36.87,65300.0],["2016-03-16",36.79,37.53,36.79,37.39,77600.0],["2016-03-17",37.3,38.2,36.89,38.06,117600.0],["2016-03-18",38.27,38.78,37.61,38.57,182000.0],["2016-03-21",38.4,39.07,38.4,38.81,119500.0],["2016-03-22",38.56,39.09,38.39,38.59,110700.0],["2016-03-23",38.5,38.51,37.75,38.08,161200.0],["2016-03-24",37.89,38.26,37.7,38.24,100100.0],["2016-03-28",38.39,38.71,38.04,38.23,80300.0],["2016-03-29",38.08,39.08,37.73,39.06,126400.0],["2016-03-30",39.4,39.43,38.89,39.25,86000.0],["2016-03-31",39.2,39.62,39.16,39.52,153600.0],["2016-04-01",39.19,39.5,38.57,39.45,99600.0],["2016-04-04",39.48,39.48,38.36,38.62,116300.0],["2016-04-05",38.41,38.77,37.73,38.44,118000.0],["2016-04-06",38.5,38.79,38.08,38.68,99000.0],["2016-04-07",38.48,38.48,37.78,38.08,137200.0],["2016-04-08",38.45,39.01,38.15,38.34,82800.0],["2016-04-11",38.66,39.37,38.38,38.5,76500.0],["2016-04-12",38.47,38.93,38.22,38.6,137300.0],["2016-04-13",38.87,39.79,38.87,39.77,212800.0],["2016-04-14",39.74,39.74,39.04,39.13,145400.0],["2016-04-15",38.92,39.96,38.71,39.0,132200.0],["2016-04-18",38.87,39.44,38.87,39.28,122400.0],["2016-04-19",39.43,39.5,38.63,38.85,141700.0],["2016-04-20",38.77,38.82,38.34,38.58,210700.0],["2016-04-21",40.0,42.7,40.0,41.82,570900.0],["2016-04-22",42.06,42.59,41.73,42.04,404200.0],["2016-04-25",41.97,42.01,41.67,41.95,206400.0],["2016-04-26",42.0,42.32,41.79,42.28,211700.0],["2016-04-27",42.2,42.31,41.77,42.26,156700.0],["2016-04-28",41.91,41.96,41.28,41.44,157800.0],["2016-04-29",41.43,42.24,40.71,41.76,160300.0],["2016-05-02",41.74,42.7,41.5,42.68,374400.0],["2016-05-03",42.41,42.94,42.21,42.83,303600.0],["2016-05-04",42.5,42.87,42.15,42.16,218000.0],["2016-05-05",42.38,42.46,41.16,41.18,194100.0],["2016-05-06",41.17,42.5,41.17,42.5,191600.0],["2016-05-09",42.26,42.78,41.71,42.34,176800.0],["2016-05-10",42.5,43.0,42.44,42.92,215400.0],["2016-05-11",42.79,43.19,42.65,42.68,128700.0],["2016-05-12",42.73,43.03,42.03,42.43,138800.0],["2016-05-13",42.46,42.82,41.75,42.34,210200.0],["2016-05-16",42.31,42.99,42.31,42.72,129700.0],["2016-05-17",42.65,42.75,41.51,41.79,217700.0],["2016-05-18",41.63,42.8,41.63,42.07,113300.0],["2016-05-19",41.91,42.59,41.41,41.76,93900.0],["2016-05-20",42.0,42.36,41.84,42.26,160100.0],["2016-05-23",42.21,42.48,42.14,42.3,164300.0],["2016-05-24",42.48,43.2,41.63,43.12,235600.0],["2016-05-25",43.29,43.41,42.83,43.0,126100.0],["2016-05-26",42.95,43.75,42.95,43.52,116200.0],["2016-05-27",43.47,44.1,43.47,44.03,114800.0],["2016-05-31",44.03,44.08,43.59,43.92,176500.0],["2016-06-01",43.73,44.12,42.49,43.91,165600.0],["2016-06-02",43.8,44.18,43.77,44.18,110400.0],["2016-06-03",44.07,44.12,43.17,43.94,126900.0],["2016-06-06",44.04,44.83,43.09,44.66,313600.0],["2016-06-07",44.9,44.9,44.1,44.17,202600.0],["2016-06-08",44.34,44.71,43.72,44.54,201200.0],["2016-06-09",44.8,44.95,43.69,44.93,311500.0],["2016-06-10",44.72,45.45,44.35,44.57,146100.0],["2016-06-13",44.66,44.8,43.23,43.45,388200.0],["2016-06-14",43.5,44.63,43.36,44.46,227900.0],["2016-06-15",44.75,44.75,44.1,44.15,90400.0],["2016-06-16",44.13,44.88,43.7,44.81,137800.0],["2016-06-17",44.96,44.96,43.71,43.99,264700.0],["2016-06-20",44.39,44.96,44.39,44.5,162800.0],["2016-06-21",44.74,44.8,44.18,44.56,111700.0],["2016-06-22",44.77,45.09,44.44,44.49,132600.0],["2016-06-23",44.99,45.24,44.53,45.04,219500.0],["2016-06-24",43.03,43.92,42.52,42.61,547100.0],["2016-06-27",42.29,42.29,41.13,41.36,181300.0],["2016-06-28",41.87,42.37,41.58,41.63,137500.0],["2016-06-29",42.31,42.54,41.89,42.33,80200.0],["2016-06-30",42.43,43.21,42.0,43.2,149300.0],["2016-07-01",43.1,43.72,42.73,42.9,92000.0],["2016-07-05",42.76,43.6,41.95,42.32,118400.0],["2016-07-06",41.96,42.32,41.55,42.11,106600.0],["2016-07-07",42.3,42.7,42.06,42.27,71100.0],["2016-07-08",42.59,43.94,42.59,43.92,152300.0],["2016-07-11",44.05,44.25,43.8,44.21,125500.0],["2016-07-12",44.54,45.32,44.54,45.02,143500.0],["2016-07-13",45.3,45.5,44.98,45.33,195200.0],["2016-07-14",45.73,45.9,45.34,45.47,83800.0],["2016-07-15",45.92,45.97,45.34,45.91,113000.0],["2016-07-18",46.0,46.35,45.75,45.91,87000.0],["2016-07-19",45.8,46.16,45.7,45.82,122400.0],["2016-07-20",46.09,46.28,45.66,45.75,188100.0],["2016-07-21",46.67,46.88,44.49,44.82,488600.0],["2016-07-22",44.16,45.0,43.56,44.89,503800.0],["2016-07-25",44.87,45.94,44.76,45.63,212500.0],["2016-07-26",45.56,45.95,44.98,45.69,196500.0],["2016-07-27",45.63,45.98,45.62,45.93,182100.0],["2016-07-28",45.75,45.93,45.51,45.64,102300.0],["2016-07-29",45.55,45.99,45.25,45.94,248300.0],["2016-08-01",45.94,46.57,45.57,45.92,160600.0],["2016-08-02",45.95,46.07,44.99,45.03,132800.0],["2016-08-03",45.17,45.55,44.98,45.53,184900.0],["2016-08-04",45.41,45.6,45.14,45.5,173700.0],["2016-08-05",45.87,46.42,45.59,46.15,108900.0],["2016-08-08",46.33,46.41,46.04,46.22,123300.0],["2016-08-09",46.22,46.26,45.7,46.26,121000.0],["2016-08-10",46.28,46.28,45.51,46.0,105200.0],["2016-08-11",46.11,46.34,45.5,45.92,103400.0],["2016-08-12",45.96,46.28,45.74,46.25,89600.0],["2016-08-15",46.44,46.64,46.31,46.4,68800.0],["2016-08-16",46.35,46.36,45.8,45.81,78100.0],["2016-08-17",45.83,46.11,45.61,45.91,80100.0],["2016-08-18",45.84,46.56,45.84,46.52,117200.0],["2016-08-19",46.48,46.81,46.4,46.76,95600.0],["2016-08-22",46.59,46.75,46.29,46.51,100900.0],["2016-08-23",46.68,47.26,46.61,46.63,98300.0],["2016-08-24",46.69,46.86,46.37,46.79,153000.0],["2016-08-25",46.66,46.88,46.3,46.78,157400.0],["2016-08-26",46.9,47.02,46.31,46.4,93100.0],["2016-08-29",46.52,46.79,46.33,46.55,58100.0],["2016-08-30",46.46,46.76,46.24,46.5,93100.0],["2016-08-31",46.41,46.45,46.01,46.15,87100.0],["2016-09-01",46.25,46.44,45.81,46.44,97700.0],["2016-09-02",46.54,46.85,46.32,46.85,61400.0],["2016-09-06",46.96,47.08,46.41,46.71,102100.0],["2016-09-07",46.76,47.16,46.6,47.11,96300.0],["2016-09-08",47.08,47.08,46.47,46.54,82000.0],["2016-09-09",46.24,46.84,45.01,45.03,131700.0],["2016-09-12",44.95,45.94,44.84,45.93,86200.0],["2016-09-13",45.72,45.96,45.16,45.4,118200.0],["2016-09-14",45.39,45.76,45.05,45.62,64700.0],["2016-09-15",45.62,46.54,45.46,46.48,150200.0],["2016-09-16",46.57,46.57,45.7,46.16,181300.0],["2016-09-19",46.3,47.22,45.86,46.9,118700.0],["2016-09-20",47.0,47.34,46.02,46.04,149100.0],["2016-09-21",46.29,46.8,46.2,46.68,281800.0],["2016-09-22",46.87,47.72,46.34,47.72,209800.0],["2016-09-23",47.72,47.94,46.91,47.18,127300.0],["2016-09-26",46.87,47.15,46.17,46.2,130900.0],["2016-09-27",46.25,46.62,46.07,46.59,139900.0],["2016-09-28",46.81,46.9,45.89,46.48,117400.0],["2016-09-29",46.45,46.63,46.1,46.13,112800.0],["2016-09-30",46.45,47.32,46.32,46.78,116300.0],["2016-10-03",46.72,47.16,46.45,46.76,138300.0],["2016-10-04",46.82,47.38,46.55,46.69,74200.0],["2016-10-05",46.98,47.57,46.71,47.12,60500.0],["2016-10-06",46.98,47.54,46.54,47.23,141500.0],["2016-10-07",47.3,47.3,46.49,46.82,78100.0],["2016-10-10",46.8,47.57,46.8,47.48,93500.0],["2016-10-11",47.41,47.42,46.2,46.45,83900.0],["2016-10-12",46.49,46.55,45.85,46.19,109600.0],["2016-10-13",45.87,45.98,45.3,45.46,104100.0],["2016-10-14",45.7,45.88,45.02,45.5,97800.0],["2016-10-17",45.5,45.93,45.33,45.68,67500.0],["2016-10-18",46.06,46.11,45.53,45.58,93600.0],["2016-10-19",45.6,46.28,45.41,45.76,151000.0],["2016-10-20",45.6,45.76,45.15,45.49,98900.0],["2016-10-21",45.19,45.72,44.79,45.46,87700.0],["2016-10-24",45.89,46.49,45.54,45.94,132000.0],["2016-10-25",45.83,45.92,44.5,44.79,146900.0],["2016-10-26",44.59,46.0,44.35,45.23,260200.0],["2016-10-27",44.64,45.92,44.43,45.39,342000.0],["2016-10-28",45.4,46.01,45.26,45.33,142100.0],["2016-10-31",45.41,45.83,45.06,45.81,260300.0],["2016-11-01",45.73,45.94,45.32,45.54,136200.0],["2016-11-02",45.56,45.95,45.34,45.68,149000.0],["2016-11-03",45.67,46.0,45.3,45.68,120700.0],["2016-11-04",45.74,46.07,45.46,45.58,93300.0],["2016-11-07",46.34,46.9,45.93,46.82,221900.0],["2016-11-08",46.66,46.97,46.42,46.62,113600.0],["2016-11-09",46.06,48.03,45.21,47.99,205900.0],["2016-11-10",48.44,48.9,47.9,48.44,331900.0],["2016-11-11",48.37,49.78,47.55,49.62,332200.0],["2016-11-14",49.92,50.9,49.7,49.93,163200.0],["2016-11-15",49.99,50.23,49.28,49.49,162600.0],["2016-11-16",49.4,50.35,49.37,50.33,119100.0],["2016-11-17",50.05,50.78,49.92,50.64,109600.0],["2016-11-18",50.7,51.11,49.9,50.85,182000.0],["2016-11-21",50.88,51.05,50.19,50.65,145900.0],["2016-11-22",50.74,51.34,50.63,51.29,144700.0],["2016-11-23",51.1,51.5,50.86,51.28,109000.0],["2016-11-25",51.42,51.65,51.1,51.39,65600.0],["2016-11-28",51.25,51.75,50.85,50.93,209500.0],["2016-11-29",51.11,51.27,50.57,50.7,158600.0],["2016-11-30",51.02,51.48,50.81,51.1,144700.0],["2016-12-01",51.19,51.63,50.37,50.73,125300.0],["2016-12-02",50.81,51.15,50.22,50.99,179600.0],["2016-12-05",51.28,51.65,50.79,51.36,179800.0],["2016-12-06",51.62,51.87,51.08,51.76,127800.0],["2016-12-07",51.77,52.69,51.12,52.56,101900.0],["2016-12-08",52.79,53.69,52.68,53.41,139600.0],["2016-12-09",53.49,53.7,52.93,53.32,158200.0],["2016-12-12",53.24,53.83,52.77,53.13,151200.0],["2016-12-13",53.31,53.79,52.98,53.4,285500.0],["2016-12-14",53.3,53.92,52.72,52.95,115500.0],["2016-12-15",52.11,53.81,51.39,53.66,263700.0],["2016-12-16",53.89,54.12,53.3,53.62,457900.0],["2016-12-19",53.75,54.28,53.39,53.8,144400.0],["2016-12-20",53.81,54.7,53.21,54.22,163300.0],["2016-12-21",54.07,54.7,54.07,54.44,96900.0],["2016-12-22",54.55,54.8,53.7,54.06,80500.0],["2016-12-23",54.01,54.68,53.99,54.45,92400.0],["2016-12-27",54.54,54.99,54.48,54.81,44400.0],["2016-12-28",54.88,54.88,54.03,54.29,63500.0],["2016-12-29",54.44,54.88,54.22,54.83,130600.0],["2016-12-30",54.88,54.88,53.8,54.04,111700.0],["2017-01-03",54.57,54.9,53.65,53.94,157300.0],["2017-01-04",54.19,55.04,53.86,54.87,133300.0],["2017-01-05",54.77,55.1,54.18,54.47,70000.0],["2017-01-06",54.67,54.69,54.08,54.12,75000.0],["2017-01-09",54.03,54.19,53.46,53.56,162200.0],["2017-01-10",53.79,54.56,53.74,54.34,210500.0],["2017-01-11",54.4,54.72,54.0,54.24,209200.0],["2017-01-12",54.29,54.29,52.78,53.98,139700.0],["2017-01-13",54.05,55.36,54.05,54.89,173200.0],["2017-01-17",54.75,54.75,52.96,53.1,222000.0],["2017-01-18",53.16,53.88,52.81,53.41,173700.0],["2017-01-19",52.14,55.58,50.91,53.31,448900.0],["2017-01-20",53.08,54.2,51.7,53.17,216200.0],["2017-01-23",52.75,53.61,52.54,53.09,226400.0],["2017-01-24",52.97,54.19,52.97,54.04,210900.0],["2017-01-25",54.36,55.0,54.23,54.42,200700.0],["2017-01-26",54.38,54.48,53.78,54.4,165600.0],["2017-01-27",54.37,54.59,54.09,54.48,212800.0],["2017-01-30",53.96,54.11,53.5,54.04,171700.0],["2017-01-31",53.98,54.46,53.4,54.3,176600.0],["2017-02-01",54.49,54.68,53.52,54.03,197900.0],["2017-02-02",54.03,54.27,53.67,53.82,159800.0],["2017-02-03",53.94,54.37,53.53,54.18,178900.0],["2017-02-06",54.1,54.97,53.99,54.52,243300.0],["2017-02-07",54.72,55.01,54.41,54.73,383500.0],["2017-02-08",54.46,55.28,53.83,54.87,293700.0],["2017-02-09",55.08,56.34,54.98,56.04,436000.0],["2017-02-10",56.24,56.53,55.61,56.26,184800.0],["2017-02-13",56.59,56.96,56.35,56.78,171900.0],["2017-02-14",56.5,57.17,56.21,57.06,158400.0],["2017-02-15",56.79,57.64,56.71,57.49,140500.0],["2017-02-16",57.43,57.72,57.05,57.48,123000.0],["2017-02-17",57.58,57.59,56.96,57.41,349700.0],["2017-02-21",57.48,58.27,57.48,57.97,187800.0],["2017-02-22",57.72,58.04,57.46,57.81,107300.0],["2017-02-23",58.04,58.74,57.37,57.98,221800.0],["2017-02-24",57.36,58.02,57.17,57.71,132400.0],["2017-02-27",57.63,57.9,57.06,57.52,160000.0],["2017-02-28",57.43,57.48,56.04,56.07,213100.0],["2017-03-01",56.52,57.4,56.52,57.34,147000.0],["2017-03-02",57.3,57.34,56.71,56.89,104400.0],["2017-03-03",56.87,57.47,56.2,56.59,132900.0],["2017-03-06",56.2,57.97,55.72,56.57,189700.0],["2017-03-07",56.49,57.21,55.78,55.8,333400.0],["2017-03-08",55.87,56.7,55.4,55.44,212300.0],["2017-03-09",55.46,55.76,55.0,55.09,260800.0],["2017-03-10",55.43,55.84,54.38,55.27,137500.0],["2017-03-13",55.25,55.74,55.21,55.51,126000.0],["2017-03-14",55.29,55.94,54.96,55.86,119500.0],["2017-03-15",56.11,56.96,56.05,56.86,158500.0],["2017-03-16",57.11,57.61,56.62,56.96,116900.0],["2017-03-17",56.78,58.1,56.56,57.92,407800.0],["2017-03-20",57.72,57.92,57.04,57.33,114900.0],["2017-03-21",57.61,57.84,56.18,56.46,218800.0],["2017-03-22",56.41,57.0,56.27,56.97,119100.0],["2017-03-23",56.91,57.73,56.74,57.15,128500.0],["2017-03-24",57.26,57.75,56.92,57.2,129600.0],["2017-03-27",56.48,57.84,56.41,57.64,106400.0],["2017-03-28",57.44,58.03,57.02,57.77,107300.0],["2017-03-29",57.6,57.91,57.42,57.8,52600.0],["2017-03-30",57.85,58.46,57.85,58.2,109700.0],["2017-03-31",58.13,58.34,57.75,57.8,228300.0],["2017-04-03",57.84,58.16,56.88,57.13,164700.0],["2017-04-04",56.99,57.81,56.74,57.32,269500.0],["2017-04-05",57.51,57.72,56.5,56.68,185300.0],["2017-04-06",56.67,57.52,56.6,57.28,114800.0],["2017-04-07",57.22,57.63,56.94,57.28,133400.0],["2017-04-10",57.3,58.0,56.83,57.13,79600.0],["2017-04-11",57.01,57.79,56.75,57.64,190200.0],["2017-04-12",57.58,57.82,56.77,57.04,152300.0],["2017-04-13",57.05,57.43,56.68,56.89,152200.0],["2017-04-17",57.01,57.61,56.74,57.44,156800.0],["2017-04-18",57.34,57.83,56.61,57.52,120200.0],["2017-04-19",57.88,58.52,57.88,58.22,176400.0],["2017-04-20",51.04,55.3,51.04,53.62,865800.0],["2017-04-21",53.62,53.77,51.77,52.0,654900.0],["2017-04-24",52.75,53.11,52.16,53.08,453400.0],["2017-04-25",53.46,53.66,52.81,53.04,239200.0],["2017-04-26",53.0,53.64,52.68,52.99,339800.0],["2017-04-27",53.05,53.53,52.81,52.95,175400.0],["2017-04-28",53.14,53.14,51.96,51.99,189400.0],["2017-05-01",52.11,52.55,51.54,52.03,159800.0],["2017-05-02",52.13,52.98,50.6,51.26,329000.0],["2017-05-03",51.02,51.95,50.12,50.52,201900.0],["2017-05-04",50.62,50.79,50.21,50.73,253600.0],["2017-05-05",50.81,51.28,50.31,51.13,143300.0],["2017-05-08",51.13,51.82,50.77,51.0,117400.0],["2017-05-09",51.05,51.33,50.72,50.95,130000.0],["2017-05-10",50.92,51.25,50.51,50.64,152600.0],["2017-05-11",50.53,51.0,50.14,50.84,212300.0],["2017-05-12",50.66,52.2,50.56,50.64,231200.0],["2017-05-15",50.87,51.88,50.87,51.34,199400.0],["2017-05-16",51.28,51.71,51.1,51.39,162500.0],["2017-05-17",50.79,51.58,50.21,50.23,323200.0],["2017-05-18",50.13,50.14,49.28,49.68,269300.0],["2017-05-19",49.67,50.25,49.06,50.02,210100.0],["2017-05-22",50.11,50.63,49.92,50.59,133800.0],["2017-05-23",50.73,51.08,50.26,50.76,156600.0],["2017-05-24",50.76,51.39,50.35,51.19,164900.0],["2017-05-25",51.47,52.08,50.93,51.88,177100.0],["2017-05-26",51.87,52.01,51.5,51.81,163000.0],["2017-05-30",51.71,52.15,51.64,52.06,167500.0],["2017-05-31",52.13,52.31,51.63,51.98,162200.0],["2017-06-01",52.17,52.89,51.74,52.86,172000.0],["2017-06-02",52.96,53.77,52.59,53.24,160400.0],["2017-06-05",53.17,53.6,53.05,53.06,155200.0],["2017-06-06",52.79,53.13,52.36,52.81,142000.0],["2017-06-07",52.9,53.5,52.31,52.92,96200.0],["2017-06-08",52.97,54.03,52.83,53.81,110600.0],["2017-06-09",53.87,54.37,52.76,53.38,165200.0],["2017-06-12",53.36,53.58,52.47,53.01,155600.0],["2017-06-13",53.11,53.66,52.92,53.06,171800.0],["2017-06-14",53.12,53.2,52.09,52.25,182500.0],["2017-06-15",51.77,52.39,51.77,52.38,140100.0],["2017-06-16",52.14,52.4,51.46,51.66,273600.0],["2017-06-19",51.83,52.53,51.55,52.09,123700.0],["2017-06-20",51.85,51.98,51.07,51.35,94400.0],["2017-06-21",51.43,51.78,51.21,51.32,90800.0],["2017-06-22",51.35,52.06,50.84,51.95,147400.0],["2017-06-23",51.98,53.11,51.76,53.05,342000.0],["2017-06-26",53.45,53.6,52.61,53.24,96400.0],["2017-06-27",53.25,53.74,52.05,52.25,190900.0],["2017-06-28",52.52,53.8,51.98,53.66,168400.0],["2017-06-29",53.67,53.73,52.24,53.04,200600.0],["2017-06-30",53.1,53.1,52.47,52.57,114300.0],["2017-07-03",53.08,53.22,52.62,52.71,65700.0],["2017-07-05",52.75,52.75,51.6,51.86,137100.0],["2017-07-06",51.53,51.71,50.93,50.99,209600.0],["2017-07-07",50.96,52.04,50.96,51.58,254000.0],["2017-07-10",51.46,52.1,51.1,51.57,160100.0],["2017-07-11",51.56,52.31,51.31,52.0,184900.0],["2017-07-12",52.46,53.23,52.38,52.93,123100.0],["2017-07-13",52.94,52.94,52.28,52.47,100900.0],["2017-07-14",52.48,52.89,52.31,52.76,129100.0],["2017-07-17",52.75,53.75,52.75,53.27,149200.0],["2017-07-18",53.08,53.32,52.16,53.06,150600.0],["2017-07-19",53.13,54.32,53.13,53.86,212700.0],["2017-07-20",55.83,56.45,52.72,54.93,491900.0],["2017-07-21",55.75,55.88,54.13,54.46,276200.0],["2017-07-24",54.42,55.07,54.25,54.78,229000.0],["2017-07-25",54.92,55.42,54.31,54.88,140100.0],["2017-07-26",54.95,54.98,54.52,54.65,187500.0],["2017-07-27",54.83,54.83,54.0,54.32,177900.0],["2017-07-28",54.22,54.57,53.38,53.76,163900.0],["2017-07-31",53.89,53.89,53.47,53.61,164900.0],["2017-08-01",53.75,54.02,53.56,53.97,75800.0],["2017-08-02",53.98,53.98,53.2,53.44,106600.0],["2017-08-03",53.49,53.49,52.56,52.63,101600.0],["2017-08-04",52.79,52.81,52.24,52.39,87000.0],["2017-08-07",52.41,53.03,52.41,52.69,84700.0],["2017-08-08",52.62,53.13,52.35,52.54,75500.0],["2017-08-09",52.28,52.84,51.92,52.34,91300.0],["2017-08-10",52.14,52.51,50.94,50.98,149300.0],["2017-08-11",51.11,51.11,50.0,50.4,188000.0],["2017-08-14",50.79,51.43,50.62,51.11,166000.0],["2017-08-15",51.2,51.69,50.23,50.33,131700.0],["2017-08-16",50.33,51.25,50.25,51.02,148800.0],["2017-08-17",50.9,51.09,50.0,50.03,216600.0],["2017-08-18",49.66,49.95,49.52,49.75,132500.0],["2017-08-21",49.73,49.73,49.22,49.37,104000.0],["2017-08-22",49.54,50.21,49.54,50.07,133200.0],["2017-08-23",49.81,50.25,49.2,50.1,102200.0],["2017-08-24",50.2,50.27,49.54,49.82,120200.0],["2017-08-25",50.15,50.39,49.8,50.17,90100.0],["2017-08-28",51.6,53.19,50.82,51.15,249500.0],["2017-08-29",50.87,51.44,50.33,50.92,149300.0],["2017-08-30",50.93,51.36,50.89,51.31,94300.0],["2017-08-31",51.46,52.21,51.3,52.08,107900.0],["2017-09-01",52.15,52.61,51.9,52.58,72200.0],["2017-09-05",52.49,52.67,51.58,51.93,103500.0],["2017-09-06",52.02,52.02,51.33,51.54,86500.0],["2017-09-07",51.61,51.66,51.05,51.36,63500.0],["2017-09-08",51.29,51.66,50.88,51.49,110900.0],["2017-09-11",51.74,52.48,51.74,52.23,87400.0],["2017-09-12",52.3,52.68,52.28,52.48,47200.0],["2017-09-13",52.36,52.63,52.06,52.42,65300.0],["2017-09-14",52.35,52.55,52.07,52.45,56800.0],["2017-09-15",52.55,52.8,52.21,52.69,227200.0],["2017-09-18",52.93,53.82,52.78,53.52,118800.0],["2017-09-19",53.54,54.42,53.48,54.25,264500.0],["2017-09-20",54.22,54.73,54.12,54.28,198300.0],["2017-09-21",54.12,54.68,53.95,54.47,125300.0],["2017-09-22",54.41,55.37,54.41,55.3,130600.0],["2017-09-25",55.31,55.92,54.29,55.18,261600.0],["2017-09-26",55.32,55.8,55.26,55.4,141400.0],["2017-09-27",55.69,56.9,55.46,56.49,189600.0],["2017-09-28",56.22,56.9,53.81,56.45,186700.0],["2017-09-29",56.42,56.67,55.15,56.08,123500.0],["2017-10-02",56.15,56.99,55.95,56.97,271700.0],["2017-10-03",56.96,57.92,56.42,57.9,209100.0],["2017-10-04",58.0,58.42,57.81,58.38,103700.0],["2017-10-05",58.57,58.8,58.03,58.45,203600.0],["2017-10-06",58.33,58.92,58.06,58.91,146300.0],["2017-10-09",58.91,59.55,58.65,59.09,201500.0],["2017-10-10",58.82,59.03,58.29,58.95,210900.0],["2017-10-11",59.4,59.46,58.81,58.92,285600.0],["2017-10-12",58.93,59.0,58.53,58.7,161800.0],["2017-10-13",58.95,58.95,58.53,58.65,129400.0],["2017-10-16",58.83,59.08,58.43,58.58,140100.0],["2017-10-17",58.6,59.34,58.19,58.46,100200.0],["2017-10-18",58.69,59.17,58.66,59.05,102600.0],["2017-10-19",58.83,58.83,57.04,58.32,231300.0],["2017-10-20",58.81,58.91,57.79,58.01,166500.0],["2017-10-23",58.22,58.62,57.88,58.54,223900.0],["2017-10-24",58.65,58.94,58.3,58.43,112700.0],["2017-10-25",58.16,58.99,57.53,58.67,159400.0],["2017-10-26",59.0,61.91,56.36,61.83,249100.0],["2017-10-27",61.81,62.56,61.17,62.47,164000.0],["2017-10-30",62.05,62.05,60.26,61.27,272300.0],["2017-10-31",61.42,61.75,60.65,61.43,229600.0],["2017-11-01",61.69,61.86,60.5,60.66,98500.0],["2017-11-02",60.57,60.75,60.02,60.49,78400.0],["2017-11-03",60.48,60.86,59.77,60.02,108900.0],["2017-11-06",59.82,61.06,59.82,61.0,131100.0],["2017-11-07",61.03,61.2,60.6,60.83,106400.0],["2017-11-08",60.83,61.49,60.63,61.15,88100.0],["2017-11-09",60.82,61.76,60.46,61.13,100900.0],["2017-11-10",60.96,61.46,60.96,61.07,104500.0],["2017-11-13",60.83,61.53,60.6,61.08,115300.0],["2017-11-14",60.9,61.29,60.67,60.99,118700.0],["2017-11-15",60.62,61.0,59.09,60.5,113600.0],["2017-11-16",60.77,61.57,60.57,60.93,157000.0],["2017-11-17",60.69,61.73,60.68,60.94,228800.0],["2017-11-20",60.94,62.5,60.39,62.47,211700.0],["2017-11-21",62.75,63.5,62.2,62.95,162000.0],["2017-11-22",63.03,63.3,62.51,63.06,131600.0],["2017-11-24",63.16,63.44,63.08,63.32,43800.0],["2017-11-27",63.32,63.45,62.73,63.15,121400.0],["2017-11-28",63.31,64.12,62.93,63.63,145600.0],["2017-11-29",63.78,64.12,62.79,62.93,141700.0],["2017-11-30",63.21,63.67,62.42,62.51,179000.0],["2017-12-01",62.52,63.03,60.45,61.8,229100.0],["2017-12-04",62.5,62.5,61.29,61.49,122400.0],["2017-12-05",61.56,61.86,61.07,61.19,161800.0],["2017-12-06",61.08,61.97,60.39,60.7,132600.0],["2017-12-07",60.69,61.42,60.65,60.88,170800.0],["2017-12-08",61.34,61.34,60.85,60.89,82000.0],["2017-12-11",60.82,61.19,60.66,61.11,202700.0],["2017-12-12",61.24,61.45,61.05,61.28,81400.0],["2017-12-13",61.2,61.81,60.69,61.23,124500.0],["2017-12-14",61.25,61.55,60.59,60.66,119500.0],["2017-12-15",60.87,62.04,60.38,61.59,355100.0],["2017-12-18",62.12,63.09,61.24,62.11,110100.0],["2017-12-19",62.23,63.11,61.38,61.49,99900.0],["2017-12-20",61.78,62.42,61.24,61.87,93700.0],["2017-12-21",61.99,62.85,61.7,62.01,104700.0],["2017-12-22",61.99,61.99,60.83,60.94,107100.0],["2017-12-26",60.71,60.84,60.1,60.6,92200.0],["2017-12-27",60.66,61.51,60.15,60.33,139100.0],["2017-12-28",60.43,61.08,59.81,60.8,125100.0],["2017-12-29",60.83,61.13,59.43,60.72,107400.0],["2018-01-02",61.04,61.37,60.45,61.08,98500.0],["2018-01-03",61.04,61.69,60.86,61.16,88600.0],["2018-01-04",61.31,62.25,55.03,61.91,96100.0],["2018-01-05",62.17,62.98,61.4,62.22,67200.0],["2018-01-08",64.01,65.54,62.94,65.12,230600.0],["2018-01-09",65.23,65.23,61.0,64.53,199400.0],["2018-01-10",64.33,64.33,63.23,63.76,71200.0],["2018-01-11",63.99,64.57,63.8,64.55,166000.0],["2018-01-12",64.7,65.88,64.7,65.87,82900.0],["2018-01-16",66.12,66.78,63.66,63.77,205500.0],["2018-01-17",64.0,64.84,63.34,64.36,240800.0],["2018-01-18",58.1,63.32,58.06,60.12,672900.0],["2018-01-19",59.96,61.17,59.6,60.56,225200.0],["2018-01-22",60.19,60.4,59.68,59.97,206000.0],["2018-01-23",59.97,60.39,59.46,60.29,177100.0],["2018-01-24",60.52,60.8,59.37,59.65,187800.0],["2018-01-25",61.11,62.21,60.17,60.54,189800.0],["2018-01-26",60.75,61.5,60.27,61.28,101400.0],["2018-01-29",60.73,61.49,60.07,60.55,231100.0],["2018-01-30",60.08,60.57,59.69,59.95,138300.0],["2018-01-31",60.26,60.65,59.73,59.75,121100.0],["2018-02-01",59.52,60.92,59.38,60.49,137600.0],["2018-02-02",60.04,60.21,59.68,59.82,171300.0],["2018-02-05",59.03,59.82,58.17,58.18,256400.0],["2018-02-06",57.1,59.4,53.4,58.96,253600.0],["2018-02-07",58.8,59.78,58.68,59.39,145100.0],["2018-02-08",59.49,59.69,57.53,57.53,158600.0],["2018-02-09",58.25,58.25,56.16,57.47,270300.0],["2018-02-12",57.74,58.47,56.84,58.06,158900.0],["2018-02-13",57.68,58.14,57.4,57.64,139100.0],["2018-02-14",57.08,58.77,57.08,58.52,107700.0],["2018-02-15",58.93,59.47,58.45,59.14,88400.0],["2018-02-16",58.94,59.93,58.38,59.16,154600.0],["2018-02-20",59.04,61.06,59.04,60.76,184200.0],["2018-02-21",60.87,61.41,59.78,60.17,180300.0],["2018-02-22",60.58,61.35,60.15,60.48,158800.0],["2018-02-23",60.77,61.27,60.36,60.96,105100.0],["2018-02-26",60.97,61.94,60.77,61.88,74900.0],["2018-02-27",61.87,62.44,60.82,61.23,163300.0],["2018-02-28",61.55,61.64,60.31,60.32,123800.0],["2018-03-01",60.33,60.86,59.12,60.01,122500.0],["2018-03-02",59.68,61.55,59.15,61.43,116100.0],["2018-03-05",61.09,62.14,61.09,61.71,108400.0],["2018-03-06",61.97,62.77,61.49,62.54,147000.0],["2018-03-07",62.08,63.45,62.02,63.14,132000.0],["2018-03-08",63.25,63.71,62.41,62.99,177100.0],["2018-03-09",63.29,64.71,63.12,64.28,120200.0],["2018-03-12",64.36,65.24,64.36,65.13,109900.0],["2018-03-13",65.48,66.11,64.45,64.46,108500.0],["2018-03-14",64.78,65.29,63.84,63.91,103700.0],["2018-03-15",64.02,64.61,63.69,64.35,131700.0],["2018-03-16",64.55,66.49,64.41,65.81,460500.0],["2018-03-19",65.64,66.01,64.31,64.94,185900.0],["2018-03-20",65.08,65.41,64.28,64.54,128700.0],["2018-03-21",64.54,65.0,64.29,64.42,109400.0],["2018-03-22",63.86,64.48,62.56,62.64,146700.0],["2018-03-23",62.65,62.65,60.2,60.32,215500.0],["2018-03-26",61.1,61.95,59.63,60.25,295100.0],["2018-03-27",60.25,60.28,58.35,58.48,248600.0],["2018-03-28",58.6,58.94,57.83,58.5,248800.0],["2018-03-29",58.85,60.5,58.43,59.73,266400.0],["2018-04-02",59.45,60.31,58.44,58.74,136500.0],["2018-04-03",59.08,59.93,58.9,59.66,143000.0],["2018-04-04",58.78,60.05,58.78,59.74,113000.0],["2018-04-05",60.16,60.31,59.41,59.83,126500.0],["2018-04-06",59.46,60.1,58.11,58.59,145400.0],["2018-04-09",59.13,60.11,58.21,58.43,128300.0],["2018-04-10",59.13,60.17,58.87,59.92,265700.0],["2018-04-11",59.66,60.86,59.55,60.46,137200.0],["2018-04-12",60.79,61.48,60.15,60.84,94400.0],["2018-04-13",61.04,62.21,61.04,61.91,119900.0],["2018-04-16",61.97,62.43,61.82,62.06,124800.0],["2018-04-17",62.33,63.0,60.39,62.08,205200.0],["2018-04-18",62.4,62.89,62.09,62.69,211800.0],["2018-04-19",62.57,63.17,62.26,62.61,130400.0],["2018-04-20",62.34,63.15,62.21,62.29,140000.0],["2018-04-23",62.36,63.54,61.93,62.32,136100.0],["2018-04-24",62.65,63.75,61.68,61.88,169800.0],["2018-04-25",62.06,62.66,61.26,61.48,159900.0],["2018-04-26",58.56,59.8,53.21,54.7,672800.0],["2018-04-27",54.74,55.79,54.72,55.56,325500.0],["2018-04-30",55.85,56.43,54.78,54.84,330300.0],["2018-05-01",54.51,56.34,53.82,56.24,171500.0],["2018-05-02",56.34,57.22,56.14,56.68,132900.0],["2018-05-03",56.43,56.85,55.98,56.64,114600.0],["2018-05-04",56.48,58.59,56.46,58.2,216500.0],["2018-05-07",58.26,59.62,57.75,58.08,263200.0],["2018-05-08",58.08,59.11,57.83,58.34,328800.0],["2018-05-09",58.39,59.0,58.06,58.16,147200.0],["2018-05-10",58.23,58.94,58.07,58.8,198200.0],["2018-05-11",58.75,60.17,58.75,59.12,236800.0],["2018-05-14",59.35,60.33,58.59,58.8,199100.0],["2018-05-15",58.58,59.23,58.08,58.25,194800.0],["2018-05-16",58.29,59.18,57.86,58.93,167200.0],["2018-05-17",58.98,59.87,58.98,59.47,149400.0],["2018-05-18",59.7,59.88,59.34,59.77,216500.0],["2018-05-21",59.99,60.86,59.56,59.68,168500.0],["2018-05-22",59.75,60.17,59.02,59.07,147600.0],["2018-05-23",58.92,59.21,58.15,58.27,224100.0],["2018-05-24",58.28,58.74,57.41,57.77,144700.0],["2018-05-25",57.63,58.51,56.27,57.98,145300.0],["2018-05-29",57.62,58.59,57.62,58.31,194600.0],["2018-05-30",58.34,59.5,58.34,59.23,212800.0],["2018-05-31",59.22,59.74,58.14,58.15,153700.0],["2018-06-01",58.44,59.13,58.44,58.89,157900.0],["2018-06-04",59.1,59.63,58.83,59.45,135400.0],["2018-06-05",59.41,60.96,59.21,60.75,143400.0],["2018-06-06",60.76,61.42,60.74,61.33,92200.0],["2018-06-07",61.38,61.97,60.91,61.27,94100.0],["2018-06-08",61.14,61.41,59.94,61.0,117200.0],["2018-06-11",60.9,61.6,60.4,61.31,159100.0],["2018-06-12",61.15,61.61,60.56,61.0,139300.0],["2018-06-13",60.98,61.98,60.16,60.52,147100.0],["2018-06-14",60.66,61.09,60.5,61.07,116000.0],["2018-06-15",60.72,61.46,60.43,61.33,375700.0],["2018-06-18",61.08,61.79,60.55,61.0,233200.0],["2018-06-19",60.75,61.08,59.75,60.94,178400.0],["2018-06-20",61.15,61.79,60.49,61.73,145100.0],["2018-06-21",61.65,61.94,60.93,61.46,133400.0],["2018-06-22",61.76,62.21,61.11,61.66,232400.0],["2018-06-25",61.51,61.51,59.31,59.74,107000.0],["2018-06-26",59.83,61.04,59.36,60.53,116800.0],["2018-06-27",60.7,61.53,60.0,60.05,116300.0],["2018-06-28",59.89,59.89,59.03,59.49,86100.0],["2018-06-29",59.62,60.14,59.53,59.54,115000.0],["2018-07-02",59.25,60.31,59.06,60.3,102800.0],["2018-07-03",60.5,61.17,60.5,60.65,71600.0],["2018-07-05",60.85,61.9,60.71,61.85,154100.0],["2018-07-06",61.8,62.53,61.54,62.41,79200.0],["2018-07-09",62.68,63.12,62.24,63.1,120300.0],["2018-07-10",63.24,63.7,62.86,63.17,99500.0],["2018-07-11",62.71,63.57,61.55,61.69,105800.0],["2018-07-12",61.95,62.52,61.33,62.15,104300.0],["2018-07-13",62.19,62.68,61.8,61.98,80500.0],["2018-07-16",61.98,62.3,61.74,61.97,186200.0],["2018-07-17",61.92,62.3,61.63,62.13,180700.0],["2018-07-18",61.91,62.01,60.55,60.88,299800.0],["2018-07-19",61.06,62.28,58.8,61.79,330500.0],["2018-07-20",61.56,61.63,59.96,61.07,233500.0],["2018-07-23",61.06,61.57,60.46,61.18,170400.0],["2018-07-24",61.42,62.15,60.69,60.74,176000.0],["2018-07-25",60.74,60.85,59.33,59.87,180100.0],["2018-07-26",59.72,60.69,59.72,60.02,219800.0],["2018-07-27",60.15,60.32,58.45,58.98,190200.0],["2018-07-30",58.99,59.47,58.7,59.15,144100.0],["2018-07-31",59.18,60.07,59.18,59.42,255100.0],["2018-08-01",59.42,60.17,58.58,59.86,216300.0],["2018-08-02",59.62,60.88,59.62,60.53,122900.0],["2018-08-03",60.52,61.0,60.17,60.42,116400.0],["2018-08-06",60.49,61.52,60.49,61.14,158500.0],["2018-08-07",61.3,61.73,61.12,61.51,133700.0],["2018-08-08",61.56,61.74,61.18,61.44,86500.0],["2018-08-09",61.28,61.96,61.2,61.26,88100.0],["2018-08-10",61.0,61.28,60.53,60.82,90600.0],["2018-08-13",60.77,61.43,60.29,60.8,91200.0],["2018-08-14",60.87,62.08,60.4,61.56,91200.0],["2018-08-15",61.27,61.56,60.35,60.99,86700.0],["2018-08-16",61.23,61.64,60.91,61.03,93600.0],["2018-08-17",60.83,61.16,60.64,61.1,132600.0],["2018-08-20",61.17,61.5,60.68,61.04,172600.0],["2018-08-21",61.18,61.93,60.75,61.66,163700.0],["2018-08-22",61.67,61.77,61.09,61.52,120200.0],["2018-08-23",61.48,61.7,60.47,60.84,130500.0],["2018-08-24",60.9,61.06,60.52,60.95,88300.0],["2018-08-27",61.24,62.39,61.24,61.88,110700.0],["2018-08-28",61.96,62.93,61.96,62.7,149900.0],["2018-08-29",62.71,63.0,62.58,62.92,144000.0],["2018-08-30",62.84,64.11,62.6,63.52,204900.0],["2018-08-31",63.31,63.72,63.06,63.29,125400.0],["2018-09-04",63.07,63.15,62.17,62.98,128400.0],["2018-09-05",62.97,62.97,61.6,62.6,113500.0],["2018-09-06",62.61,62.63,61.17,61.19,131900.0],["2018-09-07",61.15,61.35,60.5,61.02,111500.0],["2018-09-10",61.03,61.53,60.64,60.76,112900.0],["2018-09-11",60.68,60.99,60.17,60.54,84700.0],["2018-09-12",60.49,61.9,60.29,61.57,189000.0],["2018-09-13",61.74,62.0,61.41,61.48,85100.0],["2018-09-14",61.47,62.37,61.47,62.04,135700.0],["2018-09-17",62.02,62.34,60.74,60.82,137900.0],["2018-09-18",60.96,61.48,60.25,60.69,128200.0],["2018-09-19",60.64,61.35,60.52,60.91,171000.0],["2018-09-20",61.14,62.61,60.79,61.04,158800.0],["2018-09-21",61.33,61.92,61.16,61.34,502800.0],["2018-09-24",61.29,61.79,60.13,61.39,138700.0],["2018-09-25",61.17,61.5,60.12,60.28,134400.0],["2018-09-26",60.32,60.32,59.36,59.5,110300.0],["2018-09-27",59.51,59.57,58.53,58.59,99200.0],["2018-09-28",58.48,58.69,58.21,58.51,143600.0],["2018-10-01",58.8,58.95,57.5,57.61,153000.0],["2018-10-02",57.48,58.28,57.32,57.51,85800.0],["2018-10-03",57.69,58.36,57.34,58.03,146900.0],["2018-10-04",57.89,57.89,56.57,56.93,132200.0],["2018-10-05",56.94,57.0,54.81,55.44,189400.0],["2018-10-08",55.27,55.42,53.8,54.34,199000.0],["2018-10-09",54.33,54.84,53.91,54.47,145500.0],["2018-10-10",54.32,54.42,52.52,52.6,201100.0],["2018-10-11",52.46,53.54,52.44,52.74,205200.0],["2018-10-12",53.45,54.12,53.25,53.72,228100.0],["2018-10-15",53.77,54.19,53.22,53.56,171000.0],["2018-10-16",53.93,55.77,53.54,55.42,185100.0],["2018-10-17",55.32,56.13,55.3,55.94,87500.0],["2018-10-18",55.66,55.92,54.82,55.13,203200.0],["2018-10-19",55.06,55.86,54.69,55.3,135500.0],["2018-10-22",55.5,56.54,55.42,55.81,107900.0],["2018-10-23",55.13,56.67,54.64,56.17,237300.0],["2018-10-24",56.11,56.71,54.43,54.48,151200.0],["2018-10-25",57.71,60.6,57.43,58.49,512500.0],["2018-10-26",57.2,57.41,55.33,56.31,265800.0],["2018-10-29",57.44,59.53,57.3,57.92,256100.0],["2018-10-30",57.97,60.25,57.38,59.28,155000.0],["2018-10-31",59.75,60.03,58.39,58.4,185500.0],["2018-11-01",58.52,60.18,58.52,59.45,186200.0],["2018-11-02",59.51,60.42,59.23,60.18,234200.0],["2018-11-05",60.25,60.68,58.99,59.59,181500.0],["2018-11-06",59.6,60.16,59.2,59.63,104100.0],["2018-11-07",59.72,60.57,59.22,60.28,146900.0],["2018-11-08",60.0,60.6,59.46,59.56,180400.0],["2018-11-09",59.26,59.31,57.6,58.19,197400.0],["2018-11-12",58.19,58.19,56.59,57.24,179800.0],["2018-11-13",57.49,58.86,57.33,57.57,137800.0],["2018-11-14",57.99,58.67,57.4,57.48,118800.0],["2018-11-15",57.4,59.21,57.0,58.93,118500.0],["2018-11-16",58.45,60.33,58.38,59.83,404400.0],["2018-11-19",59.81,59.82,58.29,58.39,155700.0],["2018-11-20",57.63,59.21,56.94,58.28,179200.0],["2018-11-21",58.71,59.52,58.5,58.72,134200.0],["2018-11-23",58.14,59.78,58.14,58.86,83100.0],["2018-11-26",59.54,60.52,59.52,60.07,187600.0],["2018-11-27",59.81,61.0,59.55,59.62,102100.0],["2018-11-28",59.96,61.42,59.11,61.21,168700.0],["2018-11-29",61.06,61.62,60.69,61.23,155000.0],["2018-11-30",61.07,61.98,60.26,61.04,273600.0],["2018-12-03",61.29,62.34,60.69,62.17,141000.0],["2018-12-04",61.93,62.37,59.65,59.81,164800.0],["2018-12-06",59.21,60.3,58.62,59.25,151000.0],["2018-12-07",59.46,59.86,56.45,56.84,244000.0],["2018-12-10",56.84,57.5,55.34,55.89,288500.0],["2018-12-11",55.89,57.93,55.18,55.32,246700.0],["2018-12-12",55.77,56.83,55.24,56.13,187300.0],["2018-12-13",56.26,56.95,54.2,54.43,209100.0],["2018-12-14",53.93,55.14,52.35,52.59,285300.0],["2018-12-17",52.56,53.32,50.96,51.47,480900.0],["2018-12-18",51.59,52.32,51.25,51.94,362400.0],["2018-12-19",52.16,52.9,50.97,51.52,166800.0],["2018-12-20",51.27,52.12,49.75,50.51,129300.0],["2018-12-21",50.7,52.23,49.42,50.0,617000.0],["2018-12-24",49.62,50.5,48.25,48.66,120400.0],["2018-12-26",49.03,49.57,47.63,49.06,551700.0],["2018-12-27",48.54,50.18,48.54,50.18,381800.0],["2018-12-28",50.39,51.03,49.32,50.2,308700.0],["2018-12-31",50.57,51.08,50.03,51.08,168900.0],["2019-01-02",50.36,52.1,50.35,51.74,209200.0],["2019-01-03",51.37,52.28,49.95,50.45,174700.0],["2019-01-04",50.96,52.39,48.22,51.74,144200.0],["2019-01-07",51.61,52.55,51.61,52.41,237300.0],["2019-01-08",52.59,53.33,52.05,52.52,149100.0],["2019-01-09",52.63,53.98,52.41,53.25,111800.0],["2019-01-10",53.0,54.02,53.0,53.98,100700.0],["2019-01-11",53.64,54.44,53.55,54.4,158200.0],["2019-01-14",53.94,54.55,53.52,53.82,201000.0],["2019-01-15",53.78,54.47,53.31,53.69,143500.0],["2019-01-16",54.05,55.21,53.94,54.84,267600.0],["2019-01-17",51.5,53.79,49.3,52.58,926700.0],["2019-01-18",52.53,54.74,52.53,54.57,229700.0],["2019-01-22",54.23,55.09,53.24,53.35,220100.0],["2019-01-23",53.35,54.14,52.53,52.7,143800.0],["2019-01-24",52.84,54.46,52.84,54.1,152400.0],["2019-01-25",54.31,55.18,54.31,54.69,153600.0],["2019-01-28",53.84,54.92,53.57,53.99,155800.0],["2019-01-29",54.53,55.33,54.18,54.87,169800.0],["2019-01-30",55.23,55.85,54.87,55.5,160900.0],["2019-01-31",55.41,56.6,55.4,56.12,282700.0],["2019-02-01",56.39,56.97,56.09,56.92,205800.0],["2019-02-04",57.09,57.61,56.59,57.23,298600.0],["2019-02-05",57.06,57.6,56.52,56.89,230100.0],["2019-02-06",56.83,57.71,56.83,57.2,157300.0],["2019-02-07",56.88,57.14,56.41,56.76,174600.0],["2019-02-08",56.39,57.1,55.94,56.19,168900.0],["2019-02-11",56.4,56.4,55.32,56.16,147500.0],["2019-02-12",56.41,57.32,56.07,57.09,128400.0],["2019-02-13",57.42,58.12,57.32,57.82,169200.0],["2019-02-14",57.63,58.5,57.63,57.88,197300.0],["2019-02-15",58.14,58.83,57.75,58.7,384300.0],["2019-02-19",58.68,59.2,58.08,59.05,132600.0],["2019-02-20",58.86,59.97,58.86,59.88,160100.0],["2019-02-21",59.75,60.24,59.53,60.15,99900.0],["2019-02-22",60.26,60.86,59.82,60.73,107700.0],["2019-02-25",60.84,61.92,60.84,61.25,150000.0],["2019-02-26",61.26,61.95,61.04,61.71,140000.0],["2019-02-27",61.46,62.1,59.47,62.07,143700.0],["2019-02-28",61.69,62.01,61.36,61.76,123400.0],["2019-03-01",62.04,62.43,61.72,62.37,130000.0],["2019-03-04",62.45,62.9,61.49,61.92,135600.0],["2019-03-05",61.97,62.15,61.51,61.51,94200.0],["2019-03-06",61.64,61.64,60.17,60.17,178700.0],["2019-03-07",60.11,60.11,59.24,59.38,108000.0],["2019-03-08",58.87,59.82,58.87,59.73,77300.0],["2019-03-11",60.01,60.94,59.9,60.72,101200.0],["2019-03-12",60.71,60.98,60.05,60.6,127300.0],["2019-03-13",60.87,61.37,59.96,61.11,117500.0],["2019-03-14",61.03,61.03,58.21,60.39,120500.0],["2019-03-15",60.55,61.93,60.55,61.22,367600.0],["2019-03-18",61.29,61.99,60.67,61.2,153000.0],["2019-03-19",61.38,61.84,61.09,61.16,147700.0],["2019-03-20",61.04,62.75,60.27,61.63,210300.0],["2019-03-21",61.74,64.35,61.74,64.06,337200.0],["2019-03-22",63.92,64.07,61.15,61.15,175000.0],["2019-03-25",61.11,61.41,60.11,60.55,132200.0],["2019-03-26",60.98,61.36,60.37,60.58,140700.0],["2019-03-27",60.7,60.72,59.83,60.27,160700.0],["2019-03-28",60.56,61.23,59.81,60.65,151600.0],["2019-03-29",61.05,61.5,60.64,60.95,185700.0],["2019-04-01",61.25,62.73,61.1,62.35,152100.0],["2019-04-02",62.32,62.95,62.15,62.82,114200.0],["2019-04-03",63.0,64.0,62.98,63.63,100000.0],["2019-04-04",63.54,64.53,63.54,64.13,147800.0],["2019-04-05",64.47,65.33,64.47,64.97,164600.0],["2019-04-08",64.98,65.48,64.5,65.24,90500.0],["2019-04-09",65.18,65.45,64.55,64.67,117800.0],["2019-04-10",64.67,65.83,64.57,65.47,163200.0],["2019-04-11",65.57,65.57,65.05,65.32,112400.0],["2019-04-12",65.73,65.95,65.04,65.57,152200.0],["2019-04-15",65.67,65.7,64.66,64.98,123900.0],["2019-04-16",65.16,66.57,65.04,66.25,160600.0],["2019-04-17",66.95,66.98,65.31,65.91,244800.0],["2019-04-18",60.1,64.14,59.4,61.05,377400.0],["2019-04-22",60.44,61.63,59.68,60.42,298800.0],["2019-04-23",60.64,61.37,60.14,60.36,261700.0],["2019-04-24",60.43,61.37,60.25,60.87,196400.0],["2019-04-25",60.64,60.64,58.9,59.27,152600.0],["2019-04-26",58.99,59.36,58.65,59.22,185800.0],["2019-04-29",59.25,60.4,58.97,59.76,99400.0],["2019-04-30",59.58,60.99,59.58,60.18,162600.0],["2019-05-01",60.36,61.39,60.17,60.47,257900.0],["2019-05-02",60.31,61.09,60.09,60.27,115500.0],["2019-05-03",60.66,61.46,60.08,61.34,119600.0],["2019-05-06",60.39,61.48,60.09,60.99,137300.0],["2019-05-07",60.48,60.83,58.95,59.37,98800.0],["2019-05-08",59.21,59.44,58.65,58.89,149000.0],["2019-05-09",58.43,59.03,57.57,58.79,114700.0],["2019-05-10",58.47,58.8,57.77,58.55,85000.0],["2019-05-13",57.35,57.57,56.02,56.29,124000.0],["2019-05-14",56.55,57.03,56.39,56.67,78300.0],["2019-05-15",56.21,57.2,56.09,56.83,73200.0],["2019-05-16",56.79,57.27,56.13,56.82,109100.0],["2019-05-17",56.35,56.38,54.62,54.64,125800.0],["2019-05-20",54.06,54.74,53.7,54.22,111300.0],["2019-05-21",54.64,56.53,54.64,54.96,118900.0],["2019-05-22",54.56,55.55,53.61,53.68,90800.0],["2019-05-23",53.02,53.03,52.21,52.87,147200.0],["2019-05-24",53.07,53.41,52.32,52.41,129100.0],["2019-05-28",52.5,55.13,52.08,52.27,126100.0],["2019-05-29",51.81,52.54,51.67,51.69,102400.0],["2019-05-30",51.89,52.7,51.51,51.74,86300.0],["2019-05-31",50.9,51.77,49.41,49.53,160300.0],["2019-06-03",49.35,50.35,49.35,49.93,178400.0],["2019-06-04",50.57,51.51,50.19,51.5,136600.0],["2019-06-05",51.72,52.54,50.37,50.84,97300.0],["2019-06-06",50.79,52.32,50.36,52.19,215300.0],["2019-06-07",52.19,53.0,51.88,52.53,187600.0],["2019-06-10",52.86,54.44,52.86,53.66,170300.0],["2019-06-11",54.21,54.57,53.5,53.86,114700.0],["2019-06-12",53.73,53.77,52.87,52.97,88300.0],["2019-06-13",53.32,53.91,53.0,53.91,103500.0],["2019-06-14",53.61,53.77,53.0,53.07,129600.0],["2019-06-17",53.11,53.93,52.39,52.96,173000.0],["2019-06-18",53.57,54.73,53.39,53.91,258800.0],["2019-06-19",54.2,54.72,54.0,54.17,164400.0],["2019-06-20",54.92,55.43,54.62,55.33,159200.0],["2019-06-21",55.26,56.25,54.99,55.56,476500.0],["2019-06-24",55.73,56.01,54.78,54.86,232000.0],["2019-06-25",54.96,55.83,54.61,55.46,138200.0],["2019-06-26",55.88,57.03,55.74,56.69,104800.0],["2019-06-27",56.95,57.69,56.95,57.66,179200.0],["2019-06-28",57.69,58.77,56.77,58.37,463000.0],["2019-07-01",59.37,60.29,58.83,59.12,154200.0],["2019-07-02",59.08,59.28,58.4,58.74,92200.0],["2019-07-03",58.83,59.52,58.77,59.29,47600.0],["2019-07-05",58.98,59.57,58.43,59.36,154700.0],["2019-07-08",59.1,59.3,58.51,58.63,130900.0],["2019-07-09",58.24,58.8,57.87,58.79,103000.0],["2019-07-10",59.15,59.74,59.11,59.43,93500.0],["2019-07-11",59.38,59.8,58.85,59.25,101900.0],["2019-07-12",59.15,60.36,59.15,59.78,137300.0],["2019-07-15",60.13,60.64,59.35,60.6,176200.0],["2019-07-16",60.35,61.96,59.84,61.4,148400.0],["2019-07-17",61.4,61.86,59.65,59.87,382300.0],["2019-07-18",58.36,58.36,54.04,55.81,649900.0],["2019-07-19",55.78,57.28,55.7,56.05,300800.0],["2019-07-22",56.12,57.67,55.96,56.22,180000.0],["2019-07-23",56.47,57.22,56.21,56.9,142300.0],["2019-07-24",56.71,57.83,56.71,57.61,378500.0],["2019-07-25",57.33,57.72,57.06,57.4,233000.0],["2019-07-26",57.76,58.9,57.72,58.78,163700.0],["2019-07-29",58.8,59.39,58.44,59.02,130400.0],["2019-07-30",58.55,59.71,58.39,59.37,123000.0],["2019-07-31",59.48,60.54,59.2,59.71,343200.0],["2019-08-01",59.76,61.18,59.28,59.76,265100.0],["2019-08-02",59.27,59.59,58.05,58.52,230800.0],["2019-08-05",57.28,58.01,56.91,57.79,291800.0],["2019-08-06",58.19,58.56,56.19,56.42,160900.0],["2019-08-07",55.58,57.78,55.58,57.21,94800.0],["2019-08-08",57.58,58.94,57.11,58.91,124100.0],["2019-08-09",58.63,60.58,57.65,57.77,103300.0],["2019-08-12",57.3,58.03,57.14,57.33,100300.0],["2019-08-13",57.21,59.28,57.16,58.46,68600.0],["2019-08-14",57.43,57.54,56.15,56.16,116800.0],["2019-08-15",56.46,56.86,55.57,55.69,134700.0],["2019-08-16",56.08,57.34,56.08,57.06,136400.0],["2019-08-19",57.84,58.39,57.52,57.66,102900.0],["2019-08-20",57.52,57.52,56.88,57.09,126500.0],["2019-08-21",58.15,58.75,57.58,58.55,132600.0],["2019-08-22",58.75,59.36,58.23,58.43,102500.0],["2019-08-23",58.03,58.65,55.62,55.94,130400.0],["2019-08-26",56.69,56.9,55.67,55.82,120800.0],["2019-08-27",56.24,56.77,54.83,54.92,103300.0],["2019-08-28",54.67,56.05,54.35,55.58,67500.0],["2019-08-29",56.26,57.72,56.26,57.38,85700.0],["2019-08-30",57.62,58.15,56.96,57.21,75800.0],["2019-09-03",56.76,56.8,55.29,55.94,159600.0],["2019-09-04",56.78,57.42,56.4,57.21,83600.0],["2019-09-05",58.17,60.63,57.86,60.49,156900.0],["2019-09-06",60.67,61.73,60.2,61.01,144100.0],["2019-09-09",60.86,61.86,60.64,61.76,147500.0],["2019-09-10",61.68,63.0,60.63,62.97,141000.0],["2019-09-11",63.0,64.54,62.59,64.52,143800.0],["2019-09-12",64.91,65.59,63.24,64.98,127700.0],["2019-09-13",65.19,65.41,64.2,64.76,109500.0],["2019-09-16",64.38,64.62,63.22,63.36,201500.0],["2019-09-17",63.04,63.76,62.2,63.68,116400.0],["2019-09-18",63.68,63.96,62.86,63.34,111900.0],["2019-09-19",63.41,64.18,62.77,63.21,128000.0],["2019-09-20",63.24,63.52,61.02,61.42,550900.0],["2019-09-23",61.24,62.78,61.21,62.17,125300.0],["2019-09-24",62.7,63.22,61.85,61.95,177600.0],["2019-09-25",61.95,63.6,61.18,63.49,113600.0],["2019-09-26",63.27,63.66,62.75,62.78,75000.0],["2019-09-27",63.08,63.83,62.13,62.56,97700.0],["2019-09-30",62.7,63.25,62.4,62.51,127200.0],["2019-10-01",62.71,63.57,60.7,60.71,96600.0],["2019-10-02",60.19,61.18,59.49,60.85,99900.0],["2019-10-03",60.52,61.34,60.25,61.12,66800.0],["2019-10-04",61.19,62.47,60.83,61.99,70300.0],["2019-10-07",61.75,62.88,61.52,61.8,165600.0],["2019-10-08",61.16,61.61,60.79,60.8,86000.0],["2019-10-09",61.14,61.89,61.13,61.49,82600.0],["2019-10-10",61.66,62.54,61.5,61.99,68600.0],["2019-10-11",62.95,64.46,62.24,63.31,129800.0],["2019-10-14",63.09,63.09,62.31,62.7,40100.0],["2019-10-15",62.7,63.97,62.7,63.74,78700.0],["2019-10-16",63.72,64.54,63.39,63.5,83600.0],["2019-10-17",63.89,64.74,63.67,64.71,110400.0],["2019-10-18",64.39,65.02,64.17,64.38,95100.0],["2019-10-21",64.98,65.85,64.76,64.77,141800.0],["2019-10-22",64.73,65.76,64.22,65.46,143000.0],["2019-10-23",65.4,65.99,64.72,65.83,219200.0],["2019-10-24",66.25,73.17,66.25,71.4,660500.0],["2019-10-25",70.84,72.62,69.87,72.3,279600.0],["2019-10-28",72.04,74.01,71.94,73.95,322000.0],["2019-10-29",73.32,73.7,71.43,72.84,383900.0],["2019-10-30",72.92,73.86,72.02,73.77,219200.0],["2019-10-31",73.26,75.0,73.04,73.94,208700.0],["2019-11-01",74.11,74.52,73.3,74.2,257000.0],["2019-11-04",74.81,75.0,73.29,73.61,358400.0],["2019-11-05",74.09,75.94,73.43,75.31,410900.0],["2019-11-06",75.43,75.66,73.73,75.34,231500.0],["2019-11-07",75.93,76.44,74.69,74.89,185700.0],["2019-11-08",75.02,75.22,72.8,74.94,126400.0],["2019-11-11",74.42,75.45,74.23,74.85,93700.0],["2019-11-12",74.92,75.37,74.71,75.19,142900.0],["2019-11-13",74.74,75.59,74.61,74.99,150600.0],["2019-11-14",74.72,75.3,74.29,74.48,157100.0],["2019-11-15",74.96,75.99,74.72,75.98,485100.0],["2019-11-18",76.05,77.06,75.87,76.58,200200.0],["2019-11-19",76.94,77.45,75.81,77.07,175300.0],["2019-11-20",77.0,77.46,76.27,77.1,190400.0],["2019-11-21",77.49,77.49,76.57,76.85,132800.0],["2019-11-22",76.99,77.25,75.5,75.57,129100.0],["2019-11-25",75.97,77.35,75.65,77.13,236800.0],["2019-11-26",77.14,77.65,76.2,76.58,149300.0],["2019-11-27",76.71,77.04,76.11,76.71,95300.0],["2019-11-29",76.5,76.6,75.9,75.9,48300.0],["2019-12-02",76.03,76.21,74.41,74.67,130400.0],["2019-12-03",73.83,74.51,73.3,74.46,103100.0],["2019-12-04",74.95,76.31,74.92,75.79,136900.0],["2019-12-05",76.03,76.71,75.54,76.36,164400.0],["2019-12-06",76.77,77.74,76.77,77.51,159500.0],["2019-12-09",77.14,77.6,76.95,77.01,97500.0],["2019-12-10",76.93,77.62,76.59,76.89,78200.0],["2019-12-11",76.84,77.66,76.44,77.48,104700.0],["2019-12-12",77.44,78.76,77.07,78.32,123400.0],["2019-12-13",78.17,79.1,77.75,78.5,161500.0],["2019-12-16",79.12,79.64,78.09,78.18,186900.0],["2019-12-17",78.45,79.13,77.81,78.92,134000.0],["2019-12-18",78.99,79.24,78.07,78.87,110800.0],["2019-12-19",78.9,79.21,78.31,79.05,119000.0],["2019-12-20",79.08,79.55,76.68,77.02,1075000.0],["2019-12-23",77.37,78.04,76.52,77.51,117200.0],["2019-12-24",77.44,77.66,76.57,77.66,54300.0],["2019-12-26",77.77,78.22,77.19,77.46,57100.0],["2019-12-27",77.57,77.8,76.77,76.94,71000.0],["2019-12-30",77.06,77.71,76.57,77.22,68500.0],["2019-12-31",76.96,77.67,76.92,76.94,107800.0],["2020-01-02",77.58,77.74,76.4,77.23,82800.0],["2020-01-03",76.23,76.73,75.83,76.14,173300.0],["2020-01-06",75.54,76.84,74.77,76.14,213100.0],["2020-01-07",76.03,76.96,76.01,76.29,96100.0],["2020-01-08",76.33,77.15,76.01,76.86,212200.0],["2020-01-09",77.41,77.74,76.89,77.15,106900.0],["2020-01-10",77.1,77.35,76.13,76.69,105100.0],["2020-01-13",76.83,78.44,76.59,78.41,145300.0],["2020-01-14",78.37,78.95,77.82,78.73,187900.0],["2020-01-15",78.62,79.39,78.22,78.76,110300.0],["2020-01-16",79.2,79.92,78.76,79.49,106200.0],["2020-01-17",80.06,80.06,77.96,79.03,129100.0],["2020-01-21",78.93,79.39,78.01,78.48,177200.0],["2020-01-22",79.18,79.99,78.65,79.65,210100.0],["2020-01-23",84.19,86.53,80.3,80.49,860400.0],["2020-01-24",77.1,81.23,77.0,80.43,298900.0],["2020-01-27",78.31,78.61,75.65,75.95,290400.0],["2020-01-28",76.55,76.76,74.83,75.86,166300.0],["2020-01-29",75.95,76.29,74.39,74.45,134200.0],["2020-01-30",73.85,74.33,72.29,73.11,110300.0],["2020-01-31",73.0,73.25,70.71,71.12,241800.0],["2020-02-03",71.39,72.5,70.51,70.7,169700.0],["2020-02-04",71.78,72.12,70.85,70.97,124000.0],["2020-02-05",71.78,72.27,70.99,71.8,129200.0],["2020-02-06",72.16,72.36,71.33,71.55,188000.0],["2020-02-07",71.3,71.59,70.1,70.66,236300.0],["2020-02-10",70.68,72.7,70.44,72.54,186500.0],["2020-02-11",73.16,74.8,72.97,73.97,152700.0],["2020-02-12",74.54,75.71,74.39,75.56,125000.0],["2020-02-13",74.97,75.77,74.3,75.08,97100.0],["2020-02-14",75.23,75.23,72.89,73.27,74800.0],["2020-02-18",72.99,73.62,72.1,72.39,143300.0],["2020-02-19",72.66,74.2,72.61,73.7,169900.0],["2020-02-20",73.44,75.05,73.28,74.44,119100.0],["2020-02-21",74.07,74.07,72.19,72.5,88500.0],["2020-02-24",69.78,71.13,68.93,69.72,82500.0],["2020-02-25",70.22,70.58,69.19,69.24,189200.0],["2020-02-26",69.73,71.74,69.73,70.08,135000.0],["2020-02-27",68.53,69.78,66.09,66.21,161600.0],["2020-02-28",63.41,66.36,63.36,66.35,238500.0],["2020-03-02",66.51,67.98,65.39,66.72,164900.0],["2020-03-03",66.36,67.75,64.24,65.08,159100.0],["2020-03-04",66.1,67.49,64.89,67.19,219800.0],["2020-03-05",65.58,66.26,63.55,64.68,148100.0],["2020-03-06",62.41,65.34,62.36,65.15,205800.0],["2020-03-09",64.03,64.78,61.88,62.06,217900.0],["2020-03-10",63.86,64.27,59.01,62.35,215300.0],["2020-03-11",61.51,62.48,59.84,60.68,287400.0],["2020-03-12",57.75,58.4,52.54,52.55,186300.0],["2020-03-13",55.15,56.61,50.67,53.82,276400.0],["2020-03-16",50.0,52.72,48.37,48.96,253400.0],["2020-03-17",50.07,52.68,44.69,47.39,373100.0],["2020-03-18",44.18,44.18,36.69,37.28,199900.0],["2020-03-19",37.41,45.29,35.16,44.13,244900.0],["2020-03-20",44.42,49.59,42.35,43.0,414300.0],["2020-03-23",43.8,46.7,42.57,45.78,267400.0],["2020-03-24",47.2,51.18,46.19,49.4,278800.0],["2020-03-25",49.31,51.69,48.45,50.48,269600.0],["2020-03-26",50.87,57.52,50.14,55.45,283100.0],["2020-03-27",52.92,54.05,51.0,51.14,90400.0],["2020-03-30",52.24,54.39,51.25,53.91,131900.0],["2020-03-31",54.0,54.67,52.75,54.56,199000.0],["2020-04-01",52.42,53.4,49.61,50.26,143300.0],["2020-04-02",49.91,52.5,49.55,51.57,127600.0],["2020-04-03",51.2,52.09,49.15,50.34,146000.0],["2020-04-06",52.3,55.44,52.28,54.58,206000.0],["2020-04-07",56.07,58.42,54.64,56.18,196500.0],["2020-04-08",57.75,59.58,55.76,58.66,188200.0],["2020-04-09",60.28,61.77,58.57,60.43,137900.0],["2020-04-13",60.94,62.21,57.79,58.36,137100.0],["2020-04-14",60.03,62.57,59.87,61.15,154100.0],["2020-04-15",59.27,61.11,55.34,55.5,146600.0],["2020-04-16",55.93,55.93,52.81,55.51,215200.0],["2020-04-17",57.03,58.57,57.03,58.22,117700.0],["2020-04-20",58.0,59.0,56.69,56.87,72500.0],["2020-04-21",55.23,55.71,54.02,55.12,103200.0],["2020-04-22",55.95,57.77,54.58,56.47,300600.0],["2020-04-23",61.44,62.3,57.08,59.0,499900.0],["2020-04-24",59.09,59.66,57.97,59.01,155600.0],["2020-04-27",59.22,61.41,59.07,60.56,259900.0],["2020-04-28",61.77,64.18,61.77,62.36,274100.0],["2020-04-29",64.31,66.12,63.62,65.43,232500.0],["2020-04-30",64.15,64.32,62.5,62.69,156900.0],["2020-05-01",60.82,62.6,59.7,60.46,208600.0],["2020-05-04",59.54,61.07,58.84,60.7,207200.0],["2020-05-05",60.8,61.74,60.35,60.53,118700.0],["2020-05-06",60.76,61.23,59.63,60.29,143300.0],["2020-05-07",61.13,61.41,59.94,60.34,154800.0],["2020-05-08",61.48,64.19,61.03,64.11,143800.0],["2020-05-11",63.06,64.44,62.21,62.32,188600.0],["2020-05-12",62.44,62.44,60.24,60.43,176800.0],["2020-05-13",59.94,59.94,57.71,58.06,167000.0],["2020-05-14",56.72,58.23,54.31,57.45,238100.0],["2020-05-15",56.98,58.02,56.16,57.7,130400.0],["2020-05-18",59.96,62.93,59.53,62.84,128400.0],["2020-05-19",62.59,64.48,62.26,62.34,123000.0],["2020-05-20",63.75,64.96,62.96,64.06,131700.0],["2020-05-21",64.07,64.07,62.91,63.23,233900.0],["2020-05-22",63.68,63.68,62.12,63.25,96100.0],["2020-05-26",65.52,67.09,65.52,65.69,142100.0],["2020-05-27",66.87,68.97,65.72,68.53,163400.0],["2020-05-28",69.27,69.84,65.3,65.83,179200.0],["2020-05-29",65.15,67.01,62.82,64.22,257000.0],["2020-06-01",63.9,64.82,63.16,64.15,219800.0],["2020-06-02",64.66,66.64,64.3,65.58,167900.0],["2020-06-03",66.29,67.55,66.0,66.83,153400.0],["2020-06-04",66.3,67.93,65.91,67.49,118700.0],["2020-06-05",70.0,71.41,68.89,70.06,205100.0],["2020-06-08",70.25,70.44,68.89,69.5,216600.0],["2020-06-09",68.72,68.87,67.19,68.25,209000.0],["2020-06-10",68.54,68.54,65.45,65.6,201600.0],["2020-06-11",62.8,63.09,60.6,60.97,251900.0],["2020-06-12",63.61,63.61,60.46,62.17,241600.0],["2020-06-15",60.27,64.26,59.59,63.87,199100.0],["2020-06-16",66.07,66.69,64.33,66.14,158900.0],["2020-06-17",66.32,66.32,64.78,65.47,157400.0],["2020-06-18",65.07,65.4,64.06,65.03,133200.0],["2020-06-19",65.65,66.25,64.38,64.95,404100.0],["2020-06-22",64.41,65.33,63.75,65.22,180700.0],["2020-06-23",66.12,67.19,65.94,67.07,218100.0],["2020-06-24",66.34,67.29,65.72,67.0,474900.0],["2020-06-25",66.36,67.73,65.71,67.7,403800.0],["2020-06-26",67.39,67.78,66.57,66.9,642000.0],["2020-06-29",67.89,69.76,67.02,69.38,348600.0],["2020-06-30",69.12,70.92,69.0,70.56,276700.0],["2020-07-01",70.7,70.71,62.52,63.79,545000.0],["2020-07-02",64.84,66.81,64.8,65.6,126800.0],["2020-07-06",66.97,68.09,66.67,67.41,141500.0],["2020-07-07",66.69,67.05,65.66,65.77,118700.0],["2020-07-08",65.68,67.57,65.45,67.56,191900.0],["2020-07-09",67.49,67.65,66.1,67.38,110000.0],["2020-07-10",67.68,68.37,67.21,68.21,90300.0],["2020-07-13",68.77,69.88,67.87,68.74,216600.0],["2020-07-14",68.72,70.26,67.76,70.25,125100.0],["2020-07-15",71.74,73.18,71.58,72.77,166100.0],["2020-07-16",72.43,73.04,71.93,72.44,146000.0],["2020-07-17",72.31,73.35,72.31,73.14,294900.0],["2020-07-20",73.57,73.76,72.93,73.47,257900.0],["2020-07-21",74.22,75.57,73.56,74.03,274300.0],["2020-07-22",73.37,74.54,71.58,72.82,337400.0],["2020-07-23",77.01,79.83,72.95,76.1,814800.0],["2020-07-24",75.78,75.78,71.57,71.86,252000.0],["2020-07-27",72.06,73.3,71.51,72.87,212000.0],["2020-07-28",72.55,72.95,71.83,71.86,164000.0],["2020-07-29",72.59,74.48,72.37,74.05,241100.0],["2020-07-30",72.95,74.37,72.59,74.02,130400.0],["2020-07-31",73.33,74.49,72.72,74.29,230600.0],["2020-08-03",74.5,76.99,74.08,76.37,363300.0],["2020-08-04",76.27,76.79,75.9,76.53,148700.0],["2020-08-05",77.09,77.85,76.23,77.73,154000.0],["2020-08-06",77.96,78.26,76.73,78.25,214200.0],["2020-08-07",78.05,78.69,76.69,78.52,136500.0],["2020-08-10",79.03,79.74,77.92,78.25,179000.0],["2020-08-11",78.63,80.57,78.63,79.31,150600.0],["2020-08-12",77.63,79.32,77.35,78.77,118800.0],["2020-08-13",78.78,79.16,77.78,78.32,108100.0],["2020-08-14",79.0,79.59,77.82,78.91,137500.0],["2020-08-17",79.06,79.66,78.77,79.26,95200.0],["2020-08-18",79.24,79.24,77.36,77.6,101600.0],["2020-08-19",77.46,78.41,77.1,78.01,119500.0],["2020-08-20",77.26,77.82,76.5,76.58,78600.0],["2020-08-21",76.43,76.59,75.2,76.57,125600.0],["2020-08-24",77.46,78.0,77.04,77.63,127500.0],["2020-08-25",78.05,78.36,76.75,76.98,129500.0],["2020-08-26",77.38,77.94,76.94,77.6,101100.0],["2020-08-27",77.74,77.79,75.95,76.07,109600.0],["2020-08-28",76.65,77.25,75.95,77.22,163300.0],["2020-08-31",77.06,77.31,76.06,76.07,137800.0],["2020-09-01",76.39,76.4,73.66,75.55,165300.0],["2020-09-02",75.96,77.74,75.63,77.47,123900.0],["2020-09-03",77.08,77.17,72.58,73.05,272600.0],["2020-09-04",73.84,74.24,72.18,73.5,151100.0],["2020-09-08",72.21,72.78,71.21,71.24,172900.0],["2020-09-09",72.04,73.35,72.04,72.81,163600.0],["2020-09-10",73.11,73.68,70.83,71.05,137500.0],["2020-09-11",71.33,72.66,70.55,71.17,151400.0],["2020-09-14",72.11,72.59,71.32,71.65,135300.0],["2020-09-15",72.25,72.78,71.52,71.57,114600.0],["2020-09-16",71.81,72.67,71.61,71.85,151500.0],["2020-09-17",70.69,72.88,70.6,72.17,159400.0],["2020-09-18",72.61,72.77,70.59,71.12,500200.0],["2020-09-21",69.63,70.06,68.41,69.32,188900.0],["2020-09-22",69.58,70.59,68.56,70.46,160600.0],["2020-09-23",70.25,71.07,67.82,68.01,145300.0],["2020-09-24",68.01,70.64,67.54,69.93,120800.0],["2020-09-25",70.11,70.11,68.87,69.35,105900.0],["2020-09-28",70.21,71.94,69.89,71.67,144300.0],["2020-09-29",71.49,71.93,70.6,70.69,156500.0],["2020-09-30",70.82,71.64,70.26,70.63,233400.0],["2020-10-01",70.97,71.66,70.45,71.17,136400.0],["2020-10-02",69.77,71.42,69.73,70.95,123900.0],["2020-10-05",71.81,73.1,71.59,72.46,124900.0],["2020-10-06",72.94,73.86,71.81,71.91,205700.0],["2020-10-07",72.58,73.03,71.82,71.85,219500.0],["2020-10-08",72.42,73.13,72.0,72.78,132900.0],["2020-10-09",73.56,73.64,72.79,73.23,88700.0],["2020-10-12",73.33,74.06,73.12,73.13,113300.0],["2020-10-13",72.74,72.93,71.0,71.09,150600.0],["2020-10-14",71.03,71.86,70.53,71.29,96200.0],["2020-10-15",70.38,72.46,70.38,72.24,93800.0],["2020-10-16",72.12,73.2,71.75,71.77,87200.0],["2020-10-19",72.16,72.97,71.8,71.94,123700.0],["2020-10-20",72.51,73.09,72.11,72.15,104700.0],["2020-10-21",72.03,72.89,71.79,72.11,83500.0],["2020-10-22",72.69,73.06,71.86,72.57,97300.0],["2020-10-23",72.78,73.45,72.59,73.07,58000.0],["2020-10-26",72.5,72.51,70.11,71.2,92700.0],["2020-10-27",70.96,71.43,70.41,70.66,112600.0],["2020-10-28",68.96,70.16,64.35,69.04,159300.0],["2020-10-29",70.92,72.1,67.76,68.3,178100.0],["2020-10-30",67.66,69.67,67.66,69.54,212700.0],["2020-11-02",70.39,70.87,68.18,69.79,192400.0],["2020-11-03",70.85,72.19,70.85,71.85,142500.0],["2020-11-04",71.2,71.97,69.75,70.18,116800.0],["2020-11-05",70.52,72.84,70.03,72.68,152400.0],["2020-11-06",73.14,73.18,72.21,72.61,81800.0],["2020-11-09",75.93,77.76,73.52,73.55,143500.0],["2020-11-10",74.3,76.29,74.3,75.63,129800.0],["2020-11-11",75.83,75.83,74.28,74.85,101900.0],["2020-11-12",74.37,75.2,71.91,72.47,213600.0],["2020-11-13",73.25,75.43,73.25,75.04,109000.0],["2020-11-16",76.34,77.26,75.25,77.26,180200.0],["2020-11-17",76.79,77.7,75.73,77.1,224600.0],["2020-11-18",77.56,77.6,74.79,74.82,123700.0],["2020-11-19",75.19,77.26,74.15,74.32,157200.0],["2020-11-20",74.12,75.72,73.68,74.02,487600.0],["2020-11-23",74.39,77.24,74.29,77.16,186600.0],["2020-11-24",77.97,78.65,77.12,77.92,272500.0],["2020-11-25",77.46,77.79,76.5,76.9,144100.0],["2020-11-27",76.69,76.94,75.8,76.8,63700.0],["2020-11-30",76.25,76.26,74.48,74.71,178700.0],["2020-12-01",75.76,75.76,74.53,75.09,153300.0],["2020-12-02",75.07,75.86,74.69,75.65,166600.0],["2020-12-03",75.72,76.18,75.41,75.55,92100.0],["2020-12-04",76.21,78.26,76.21,78.02,91000.0],["2020-12-07",78.05,79.14,77.36,78.94,101200.0],["2020-12-08",78.41,78.9,77.59,78.08,148100.0],["2020-12-09",78.44,79.17,76.49,76.82,115300.0],["2020-12-10",76.13,77.08,75.78,76.99,114800.0],["2020-12-11",76.28,77.85,76.1,76.85,127300.0],["2020-12-14",77.71,78.41,77.33,77.62,103500.0],["2020-12-15",78.46,80.01,77.76,80.01,126800.0],["2020-12-16",80.0,80.62,78.96,79.28,164200.0],["2020-12-17",79.74,80.65,79.61,80.43,104600.0],["2020-12-18",80.83,81.84,79.37,79.74,641900.0],["2020-12-21",77.9,80.93,76.61,77.22,134500.0],["2020-12-22",77.16,77.51,76.64,76.76,85900.0],["2020-12-23",77.08,78.16,76.65,77.73,89800.0],["2020-12-24",77.89,78.77,77.45,77.94,45300.0],["2020-12-28",78.52,79.6,77.97,78.48,95700.0],["2020-12-29",78.89,78.89,76.82,77.24,82400.0],["2020-12-30",77.08,78.59,77.05,77.65,76700.0],["2020-12-31",77.94,78.71,77.6,78.21,69500.0],["2021-01-04",78.84,80.59,78.13,79.12,143600.0],["2021-01-05",78.85,82.56,78.85,81.5,147100.0],["2021-01-06",82.45,85.29,81.5,84.4,204900.0],["2021-01-07",84.67,86.02,84.03,85.76,89700.0],["2021-01-08",85.9,86.87,84.51,85.09,124900.0],["2021-01-11",83.87,85.57,80.37,85.55,62100.0],["2021-01-12",85.96,86.48,85.34,85.92,83000.0],["2021-01-13",85.7,86.3,84.21,84.6,99700.0],["2021-01-14",85.31,86.55,85.14,85.78,108500.0],["2021-01-15",84.99,85.71,83.86,84.94,117700.0],["2021-01-19",83.01,85.97,81.54,82.58,280800.0],["2021-01-20",82.93,84.6,82.93,84.27,174100.0],["2021-01-21",85.9,86.51,79.1,79.56,437000.0],["2021-01-22",79.5,82.2,78.62,80.97,245800.0],["2021-01-25",80.2,81.02,78.15,79.95,185300.0],["2021-01-26",80.3,80.96,76.23,76.66,173100.0],["2021-01-27",75.18,76.65,72.46,75.85,267000.0],["2021-01-28",76.49,78.75,74.44,78.24,256200.0],["2021-01-29",77.77,79.47,76.72,76.92,269400.0],["2021-02-01",77.85,79.6,77.1,79.08,135900.0],["2021-02-02",79.48,81.46,79.07,80.89,143900.0],["2021-02-03",80.65,80.94,79.36,80.31,111300.0],["2021-02-04",80.18,81.61,80.18,81.0,112400.0],["2021-02-05",81.71,82.58,79.73,81.0,135700.0],["2021-02-08",81.31,82.53,81.18,81.59,135100.0],["2021-02-09",81.95,82.17,80.29,81.67,91000.0],["2021-02-10",81.64,81.71,80.03,80.35,102000.0],["2021-02-11",80.31,82.5,80.31,82.49,144200.0],["2021-02-12",81.91,83.41,81.71,82.41,78400.0],["2021-02-16",82.94,83.59,82.19,82.34,86300.0],["2021-02-17",81.89,82.8,81.1,81.2,101000.0],["2021-02-18",80.83,81.56,80.27,80.89,80500.0],["2021-02-19",81.39,83.52,81.39,83.04,157200.0],["2021-02-22",83.45,83.97,82.12,83.4,93200.0],["2021-02-23",82.51,82.76,80.17,82.04,162300.0],["2021-02-24",81.74,85.23,81.74,84.97,114100.0],["2021-02-25",84.49,84.86,83.14,83.46,134300.0],["2021-02-26",83.41,85.01,81.96,83.98,193200.0],["2021-03-01",85.81,87.83,84.94,87.63,153600.0],["2021-03-02",87.48,87.79,85.77,85.77,108000.0],["2021-03-03",86.07,87.19,85.46,86.68,104100.0],["2021-03-04",86.61,87.67,85.23,85.42,194500.0],["2021-03-05",86.88,88.12,85.66,87.61,157000.0],["2021-03-08",88.31,89.54,87.87,88.48,113900.0],["2021-03-09",89.39,89.7,87.48,87.55,133400.0],["2021-03-10",88.25,89.88,88.13,89.11,85100.0],["2021-03-11",89.59,90.57,89.19,90.48,101000.0],["2021-03-12",89.7,91.19,89.66,90.98,135600.0],["2021-03-15",90.95,91.88,89.97,91.88,110800.0],["2021-03-16",92.44,92.7,91.18,91.53,93500.0],["2021-03-17",91.35,94.66,91.0,93.48,182700.0],["2021-03-18",93.08,94.35,90.3,90.86,115600.0],["2021-03-19",90.27,90.91,89.59,89.72,389400.0],["2021-03-22",90.25,91.41,88.86,89.43,94600.0],["2021-03-23",88.73,91.88,86.45,87.33,166400.0],["2021-03-24",88.46,90.11,86.71,88.59,145700.0],["2021-03-25",87.87,89.61,87.54,89.09,126200.0],["2021-03-26",89.89,93.07,89.6,93.07,111100.0],["2021-03-29",92.94,94.2,89.8,90.23,180900.0],["2021-03-30",90.52,92.19,90.36,91.99,85200.0],["2021-03-31",89.93,93.73,89.93,91.84,214300.0],["2021-04-01",91.8,93.57,91.8,93.47,100100.0],["2021-04-05",93.94,95.63,93.39,95.25,103100.0],["2021-04-06",95.64,96.27,94.36,94.5,79400.0],["2021-04-07",94.42,94.42,92.04,92.23,105300.0],["2021-04-08",92.8,93.51,91.25,91.98,211600.0],["2021-04-09",91.8,92.45,91.01,91.63,105500.0],["2021-04-12",91.66,91.99,90.19,90.95,66500.0],["2021-04-13",90.73,91.07,89.12,89.74,104900.0],["2021-04-14",89.67,91.47,88.96,90.1,197200.0],["2021-04-15",90.55,91.27,89.54,90.99,112300.0],["2021-04-16",90.79,92.2,90.73,91.85,149300.0],["2021-04-19",91.47,91.86,90.78,91.61,124300.0],["2021-04-20",91.62,91.96,89.91,90.84,186100.0],["2021-04-21",91.13,93.43,90.1,93.43,218300.0],["2021-04-22",93.32,95.16,88.65,89.92,208400.0],["2021-04-23",91.78,93.7,90.09,93.46,169000.0],["2021-04-26",93.8,95.55,93.7,94.47,106700.0],["2021-04-27",94.68,94.74,93.29,94.43,93800.0],["2021-04-28",93.9,94.44,92.53,93.5,101600.0],["2021-04-29",94.01,94.45,93.32,94.02,97800.0],["2021-04-30",93.07,93.46,92.15,92.44,142700.0],["2021-05-03",92.83,93.84,92.45,93.14,196500.0],["2021-05-04",92.54,92.95,90.08,90.57,122700.0],["2021-05-05",91.12,93.13,90.16,92.39,151300.0],["2021-05-06",92.2,93.25,91.09,93.17,118800.0],["2021-05-07",93.44,95.2,92.73,95.16,100800.0],["2021-05-10",94.79,96.3,94.05,94.29,192700.0],["2021-05-11",91.9,94.85,91.57,94.76,111900.0],["2021-05-12",94.08,96.17,93.66,94.1,262100.0],["2021-05-13",94.33,96.71,94.33,96.55,186500.0],["2021-05-14",97.07,98.53,96.32,98.18,102900.0],["2021-05-17",97.52,99.24,96.71,98.41,84100.0],["2021-05-18",98.21,98.76,97.72,98.0,145100.0],["2021-05-19",96.56,99.18,96.52,98.69,103500.0],["2021-05-20",98.83,99.36,97.84,99.36,104600.0],["2021-05-21",100.17,101.17,98.94,98.95,123700.0],["2021-05-24",99.22,99.66,97.27,99.27,279700.0],["2021-05-25",99.23,100.57,98.14,98.16,174200.0],["2021-05-26",98.17,99.89,97.02,98.12,168800.0],["2021-05-27",98.69,99.89,98.3,98.97,100300.0],["2021-05-28",99.96,99.96,97.02,98.81,67500.0],["2021-06-01",99.72,100.39,98.38,98.6,113100.0],["2021-06-02",99.16,99.2,97.84,98.18,79200.0],["2021-06-03",97.98,100.09,96.85,97.01,145800.0],["2021-06-04",97.58,98.47,96.91,98.12,77400.0],["2021-06-07",98.5,98.63,97.67,98.19,66900.0],["2021-06-08",98.44,99.12,97.59,97.72,90000.0],["2021-06-09",97.51,98.2,93.32,93.34,165700.0],["2021-06-10",94.12,94.12,91.1,91.21,128300.0],["2021-06-11",91.73,92.16,90.89,91.85,104000.0],["2021-06-14",91.64,91.64,90.39,90.99,147300.0],["2021-06-15",91.03,91.58,90.22,90.9,84500.0],["2021-06-16",90.58,91.04,89.91,90.87,116900.0],["2021-06-17",90.61,91.21,88.82,89.95,110000.0],["2021-06-18",89.2,89.2,86.75,87.3,283600.0],["2021-06-21",87.98,89.3,87.98,88.53,111400.0],["2021-06-22",88.7,89.14,88.19,89.03,147000.0],["2021-06-23",89.31,90.69,88.8,89.04,160900.0],["2021-06-24",89.26,90.58,88.68,90.58,82700.0],["2021-06-25",90.82,91.62,90.56,91.1,371600.0],["2021-06-28",90.79,91.62,90.35,91.08,94600.0],["2021-06-29",91.29,91.63,90.87,91.16,51900.0],["2021-06-30",90.74,91.58,90.5,91.41,70600.0],["2021-07-01",91.85,92.2,91.21,91.72,72700.0],["2021-07-02",91.89,92.31,90.35,90.48,78200.0],["2021-07-06",90.81,90.81,87.18,88.42,100500.0],["2021-07-07",88.32,89.24,87.26,88.4,73400.0],["2021-07-08",87.01,88.72,86.06,87.61,85700.0],["2021-07-09",88.42,90.08,87.99,89.5,97000.0],["2021-07-12",89.15,90.03,88.82,89.54,95800.0],["2021-07-13",89.18,89.84,88.02,88.4,83300.0],["2021-07-14",88.98,89.4,87.9,88.26,66400.0],["2021-07-15",87.64,88.15,86.76,87.15,74500.0],["2021-07-16",88.02,88.57,85.69,85.73,71300.0],["2021-07-19",84.0,85.04,83.25,84.12,111800.0],["2021-07-20",84.23,87.12,84.23,85.43,143400.0],["2021-07-21",86.08,88.41,85.36,87.58,107700.0],["2021-07-22",87.58,88.46,84.99,85.19,109800.0],["2021-07-23",85.88,87.11,85.49,86.35,96000.0],["2021-07-26",86.5,87.52,86.28,86.62,72000.0],["2021-07-27",86.33,86.93,84.61,85.95,96300.0],["2021-07-28",86.17,88.4,85.57,87.73,76900.0],["2021-07-29",88.26,89.84,88.26,89.63,58000.0],["2021-07-30",89.21,90.63,88.85,90.32,101900.0],["2021-08-02",90.47,91.7,88.49,88.79,74600.0],["2021-08-03",88.72,89.76,87.85,89.31,94700.0],["2021-08-04",88.51,89.34,87.99,88.14,42500.0],["2021-08-05",88.35,88.95,87.74,88.2,56700.0],["2021-08-06",88.92,89.46,88.59,89.05,65700.0],["2021-08-09",89.01,89.01,87.16,88.5,90100.0],["2021-08-10",88.48,88.72,87.55,87.58,77000.0],["2021-08-11",87.71,87.88,86.43,87.83,68100.0],["2021-08-12",87.75,88.87,86.25,87.48,102800.0],["2021-08-13",87.9,88.19,87.09,87.6,47700.0],["2021-08-16",87.33,88.03,86.9,87.89,67600.0],["2021-08-17",87.41,87.67,86.29,87.24,65400.0],["2021-08-18",87.2,88.93,86.7,87.51,75100.0],["2021-08-19",86.93,87.56,85.26,85.94,81600.0],["2021-08-20",85.78,88.32,85.5,87.78,125000.0],["2021-08-23",89.01,89.9,86.89,88.67,113200.0],["2021-08-24",88.77,90.12,88.25,89.29,64900.0],["2021-08-25",89.24,90.25,88.71,89.4,72800.0],["2021-08-26",89.44,89.76,88.77,88.82,71300.0],["2021-08-27",88.9,91.63,88.9,91.39,149300.0],["2021-08-30",91.96,92.48,91.53,92.3,64300.0],["2021-08-31",92.1,92.76,91.21,91.83,136000.0],["2021-09-01",91.83,92.55,90.33,90.84,93400.0],["2021-09-02",90.91,91.18,90.35,91.05,65300.0],["2021-09-03",90.95,91.41,90.47,90.9,68800.0],["2021-09-07",91.07,91.07,89.84,90.29,70100.0],["2021-09-08",90.03,91.03,88.97,90.32,108400.0],["2021-09-09",90.55,91.31,90.1,90.33,109900.0],["2021-09-10",90.55,91.72,90.1,90.17,104700.0],["2021-09-13",90.75,92.38,90.51,92.2,118600.0],["2021-09-14",92.37,92.71,90.82,91.25,97500.0],["2021-09-15",91.42,91.96,90.77,91.6,101100.0],["2021-09-16",91.59,91.84,90.58,91.41,93800.0],["2021-09-17",91.64,91.64,88.24,89.04,502600.0],["2021-09-20",87.54,88.17,85.59,87.0,100700.0],["2021-09-21",87.61,88.06,85.9,86.54,98500.0],["2021-09-22",87.04,88.89,86.87,88.27,82100.0],["2021-09-23",88.86,91.12,88.86,90.5,74000.0],["2021-09-24",90.05,92.11,89.83,91.39,92400.0],["2021-09-27",91.61,93.45,91.61,92.44,81000.0],["2021-09-28",92.09,92.72,91.11,91.9,69900.0],["2021-09-29",91.9,91.9,89.65,90.35,61500.0],["2021-09-30",90.88,91.62,89.4,89.41,62900.0],["2021-10-01",89.59,91.99,89.45,91.08,103700.0],["2021-10-04",90.9,91.28,89.79,90.92,68300.0],["2021-10-05",91.16,92.88,89.95,92.62,70500.0],["2021-10-06",91.85,92.84,90.61,92.0,73000.0],["2021-10-07",92.68,94.43,92.68,93.6,77300.0],["2021-10-08",93.42,94.16,92.62,92.76,45800.0],["2021-10-11",93.0,93.7,92.29,92.48,46600.0],["2021-10-12",92.37,92.44,91.41,92.2,48500.0],["2021-10-13",91.98,92.23,90.16,91.58,51700.0],["2021-10-14",92.16,94.91,92.16,94.12,69500.0],["2021-10-15",95.45,95.45,93.3,93.47,89800.0],["2021-10-18",93.17,93.17,91.95,92.28,59700.0],["2021-10-19",92.44,93.94,91.63,93.75,55400.0],["2021-10-20",90.48,94.89,90.48,93.66,78200.0],["2021-10-21",93.59,95.64,93.59,95.47,80300.0],["2021-10-22",95.41,96.62,94.92,94.93,61400.0],["2021-10-25",94.99,96.79,94.87,96.36,71700.0],["2021-10-26",96.37,97.23,95.0,95.08,72500.0],["2021-10-27",94.6,94.88,93.21,93.21,52000.0],["2021-10-28",89.03,89.34,84.03,87.46,228600.0],["2021-10-29",86.75,87.85,86.25,87.32,120000.0],["2021-11-01",87.52,90.15,87.44,89.53,96800.0],["2021-11-02",89.79,90.82,89.1,89.61,66900.0],["2021-11-03",89.78,93.37,89.24,92.58,100500.0],["2021-11-04",92.96,93.64,92.29,92.61,79800.0],["2021-11-05",93.64,96.0,91.2,94.5,100500.0],["2021-11-08",94.93,95.0,93.21,93.23,56300.0],["2021-11-09",93.23,93.45,92.41,92.77,59700.0],["2021-11-10",92.79,93.28,92.01,92.64,54700.0],["2021-11-11",92.64,94.06,92.16,92.89,61100.0],["2021-11-12",93.5,93.5,91.2,92.87,70300.0],["2021-11-15",93.66,93.66,91.99,92.41,92300.0],["2021-11-16",92.4,92.59,91.09,92.07,111800.0],["2021-11-17",92.17,92.62,89.74,92.42,86700.0],["2021-11-18",92.96,92.96,91.25,92.32,111200.0],["2021-11-19",92.04,92.8,91.11,91.19,76800.0],["2021-11-22",91.71,92.57,90.22,90.34,87400.0],["2021-11-23",90.23,90.69,89.36,89.8,105200.0],["2021-11-24",89.67,90.45,88.82,90.3,66700.0],["2021-11-26",89.08,89.08,85.02,85.74,65700.0],["2021-11-29",87.01,87.01,85.01,85.63,86500.0],["2021-11-30",84.68,84.99,83.5,84.14,109600.0],["2021-12-01",86.09,89.42,86.05,86.34,143100.0],["2021-12-02",86.76,90.0,85.3,89.19,92200.0],["2021-12-03",89.76,90.18,86.95,88.9,99800.0],["2021-12-06",89.86,93.08,89.86,92.58,116900.0],["2021-12-07",93.66,96.18,91.06,94.97,145600.0],["2021-12-08",95.31,95.36,92.72,93.03,88700.0],["2021-12-09",92.19,93.91,91.74,91.75,77600.0],["2021-12-10",92.39,93.5,91.77,93.27,110100.0],["2021-12-13",93.1,94.78,92.45,93.93,109200.0],["2021-12-14",93.45,95.43,92.65,93.31,120800.0],["2021-12-15",93.19,93.25,90.91,92.84,173000.0],["2021-12-16",93.17,94.52,93.17,93.79,134300.0],["2021-12-17",94.35,94.72,89.51,92.43,999200.0],["2021-12-20",91.58,91.76,87.28,89.27,144400.0],["2021-12-21",89.96,93.92,89.96,93.92,109500.0],["2021-12-22",93.78,94.56,92.74,94.54,80600.0],["2021-12-23",94.88,95.97,94.81,95.19,98100.0],["2021-12-27",95.51,97.13,94.6,97.02,59100.0],["2021-12-28",97.08,97.57,96.02,96.75,52300.0],["2021-12-29",96.82,98.0,96.82,97.73,68700.0],["2021-12-30",97.81,97.99,95.84,95.84,66100.0],["2021-12-31",95.08,96.57,95.08,95.89,57500.0],["2022-01-03",95.91,98.55,95.91,97.78,95700.0],["2022-01-04",98.15,98.75,97.08,97.84,96000.0],["2022-01-05",97.94,99.12,95.54,96.66,63500.0],["2022-01-06",97.08,97.08,95.25,95.67,77200.0],["2022-01-07",95.53,95.53,92.76,92.83,90000.0],["2022-01-10",92.55,93.3,91.27,92.66,95100.0],["2022-01-11",92.46,92.92,91.16,92.09,90700.0],["2022-01-12",92.48,92.56,90.65,91.3,78300.0],["2022-01-13",91.81,93.04,91.58,92.29,70300.0],["2022-01-14",91.64,93.13,91.64,92.86,86600.0],["2022-01-18",87.9,87.9,83.76,85.16,275000.0],["2022-01-19",85.1,85.31,81.9,82.01,161800.0],["2022-01-20",82.62,83.91,80.81,80.91,122400.0],["2022-01-21",80.99,83.26,79.55,80.89,177300.0],["2022-01-24",79.19,80.13,76.77,79.41,225200.0],["2022-01-25",78.8,80.2,77.05,79.34,157500.0],["2022-01-26",79.38,81.49,78.17,79.15,153300.0],["2022-01-27",78.64,79.34,73.03,74.57,332200.0],["2022-01-28",74.27,75.95,72.88,75.43,244600.0],["2022-01-31",74.63,77.67,74.63,77.52,182600.0],["2022-02-01",77.53,79.16,76.71,78.3,156400.0],["2022-02-02",78.5,79.77,78.11,78.54,171800.0],["2022-02-03",77.85,79.68,77.85,79.01,152600.0],["2022-02-04",78.56,79.3,77.53,78.13,127800.0],["2022-02-07",77.71,78.39,76.45,77.43,196900.0],["2022-02-08",77.12,79.16,76.54,78.77,125700.0],["2022-02-09",79.34,80.42,79.34,80.36,118200.0],["2022-02-10",79.01,80.41,78.39,79.08,181300.0],["2022-02-11",78.81,80.31,78.25,79.2,235100.0],["2022-02-14",79.08,80.86,78.51,80.31,221300.0],["2022-02-15",81.07,82.6,80.71,82.5,140400.0],["2022-02-16",82.08,83.32,81.43,82.61,148700.0],["2022-02-17",81.75,82.61,81.08,82.38,186700.0],["2022-02-18",81.95,82.78,80.85,81.83,194300.0],["2022-02-22",81.27,82.21,79.34,79.78,267700.0],["2022-02-23",80.03,81.57,79.24,79.45,180200.0],["2022-02-24",77.53,78.55,76.14,78.26,193200.0],["2022-02-25",78.48,81.71,77.92,81.59,140300.0],["2022-02-28",80.42,81.86,80.42,81.47,206000.0],["2022-03-01",81.29,81.86,79.78,80.15,214100.0],["2022-03-02",80.69,82.23,80.37,81.8,145600.0],["2022-03-03",82.2,82.22,81.14,82.12,141500.0],["2022-03-04",81.34,82.06,80.1,80.46,142900.0],["2022-03-07",79.7,82.08,79.44,81.32,216200.0],["2022-03-08",81.76,82.24,79.43,81.01,170100.0],["2022-03-09",81.75,82.49,81.46,82.27,105600.0],["2022-03-10",81.22,82.64,81.05,82.5,98400.0],["2022-03-11",82.94,83.79,82.13,82.47,124900.0],["2022-03-14",82.58,83.0,80.92,81.13,131100.0],["2022-03-15",81.45,82.77,81.45,82.21,114800.0],["2022-03-16",83.03,84.87,82.7,84.6,137900.0],["2022-03-17",84.25,86.45,84.11,85.81,112900.0],["2022-03-18",85.81,86.74,85.05,86.7,272500.0],["2022-03-21",86.36,87.15,85.67,86.3,140000.0],["2022-03-22",86.64,87.41,84.78,84.98,153700.0],["2022-03-23",84.47,84.9,82.99,83.25,87700.0],["2022-03-24",83.43,83.99,82.49,83.02,99700.0],["2022-03-25",83.47,84.66,82.98,83.95,88600.0],["2022-03-28",83.58,83.58,81.18,81.84,76000.0],["2022-03-29",82.57,84.62,82.57,83.84,126200.0],["2022-03-30",83.59,84.27,82.38,82.75,74800.0],["2022-03-31",82.4,83.08,81.63,81.81,74600.0],["2022-04-01",82.31,82.99,81.23,82.7,107200.0],["2022-04-04",82.83,83.2,82.27,82.79,121500.0],["2022-04-05",82.49,83.46,79.72,79.9,106200.0],["2022-04-06",79.13,80.53,78.69,79.68,127300.0],["2022-04-07",79.81,80.45,78.21,79.28,166100.0],["2022-04-08",79.01,80.25,77.95,78.01,128700.0],["2022-04-11",77.87,78.73,76.86,76.86,99700.0],["2022-04-12",77.34,78.95,77.34,77.91,114600.0],["2022-04-13",78.14,79.24,77.88,78.69,95100.0],["2022-04-14",78.89,79.45,77.67,77.69,90800.0],["2022-04-18",77.35,79.27,77.35,78.22,82100.0],["2022-04-19",78.27,79.55,78.27,79.14,92000.0],["2022-04-20",79.68,80.83,79.54,79.73,102800.0],["2022-04-21",80.28,81.85,78.86,79.06,138000.0],["2022-04-22",78.72,79.79,77.44,77.8,114600.0],["2022-04-25",77.11,79.34,76.27,79.08,129200.0],["2022-04-26",78.37,78.82,77.37,77.76,118600.0],["2022-04-27",77.37,79.51,77.12,77.6,116500.0],["2022-04-28",79.48,82.8,78.56,82.6,186100.0],["2022-04-29",82.58,84.82,80.63,81.14,224600.0],["2022-05-02",80.66,82.99,78.36,82.8,129700.0],["2022-05-03",82.89,83.71,82.28,83.35,103200.0],["2022-05-04",83.54,84.58,81.47,84.47,102400.0],["2022-05-05",83.6,84.33,80.49,81.75,107800.0],["2022-05-06",81.33,82.96,80.09,81.52,107100.0],["2022-05-09",80.5,82.47,79.71,81.85,136700.0],["2022-05-10",82.93,83.82,80.74,82.75,111600.0],["2022-05-11",82.95,84.51,81.36,81.55,105700.0],["2022-05-12",81.72,81.98,79.05,81.08,105500.0],["2022-05-13",81.41,82.72,81.17,82.17,86400.0],["2022-05-16",81.73,82.89,80.88,81.75,86300.0],["2022-05-17",82.89,84.95,82.23,84.95,87400.0],["2022-05-18",84.46,85.27,83.22,83.42,165400.0],["2022-05-19",83.2,83.27,81.27,82.02,95300.0],["2022-05-20",82.79,82.79,78.49,80.92,107100.0],["2022-05-23",81.43,82.22,78.79,81.05,111400.0],["2022-05-24",80.56,81.15,78.38,81.11,99300.0],["2022-05-25",80.46,81.97,80.22,81.41,84300.0],["2022-05-26",81.73,83.3,81.2,82.6,77600.0],["2022-05-27",82.9,84.94,82.24,84.94,136700.0],["2022-05-31",84.34,85.54,83.36,84.8,110000.0],["2022-06-01",84.7,84.72,83.15,83.54,74700.0],["2022-06-02",83.82,84.99,83.33,84.48,90400.0],["2022-06-03",83.78,84.35,82.7,83.79,86700.0],["2022-06-06",83.92,84.83,83.25,84.76,87900.0],["2022-06-07",86.59,87.86,85.25,87.35,150200.0],["2022-06-08",86.7,87.15,84.7,84.99,91400.0],["2022-06-09",84.99,86.0,84.88,84.95,71400.0],["2022-06-10",83.8,84.55,83.29,83.84,77500.0],["2022-06-13",82.13,82.71,80.42,80.82,95100.0],["2022-06-14",80.63,82.24,80.33,81.61,71000.0],["2022-06-15",82.19,83.96,81.35,82.93,107100.0],["2022-06-16",81.42,81.42,75.17,75.73,124700.0],["2022-06-17",76.7,78.28,75.19,77.15,331800.0],["2022-06-21",78.71,81.05,77.42,78.48,108600.0],["2022-06-22",77.86,78.28,76.54,77.48,146300.0],["2022-06-23",77.65,78.28,76.43,77.51,119800.0],["2022-06-24",77.93,84.43,77.93,81.0,371500.0],["2022-06-27",81.5,82.77,80.25,81.69,101000.0],["2022-06-28",81.85,82.67,79.57,79.57,94600.0],["2022-06-29",79.57,81.71,77.28,78.17,90100.0],["2022-06-30",77.14,79.74,76.61,78.5,139000.0],["2022-07-01",77.76,79.15,76.51,77.99,124000.0],["2022-07-05",76.76,77.62,74.53,77.62,173600.0],["2022-07-06",77.62,77.62,75.05,76.63,126600.0],["2022-07-07",77.7,79.15,77.28,77.62,126900.0],["2022-07-08",77.42,77.77,76.44,77.44,93800.0],["2022-07-11",76.74,78.46,76.74,78.36,70100.0],["2022-07-12",78.48,79.84,77.81,78.28,81300.0],["2022-07-13",77.61,78.57,76.95,78.21,64000.0],["2022-07-14",77.61,78.37,76.27,78.22,68200.0],["2022-07-15",79.08,80.34,76.99,79.41,93000.0],["2022-07-18",80.18,80.18,77.51,77.88,110800.0],["2022-07-19",78.49,81.43,77.92,81.31,136100.0],["2022-07-20",81.2,84.19,81.08,84.02,149300.0],["2022-07-21",83.36,85.29,83.2,85.29,115700.0],["2022-07-22",85.59,86.0,84.11,84.93,119300.0],["2022-07-25",84.94,86.43,84.52,84.86,84100.0],["2022-07-26",84.99,86.1,84.63,85.81,85200.0],["2022-07-27",87.83,89.67,86.19,89.05,189500.0],["2022-07-28",90.0,91.66,88.42,91.42,194300.0],["2022-07-29",92.0,95.45,91.78,93.95,206700.0],["2022-08-01",92.74,94.59,91.99,94.01,214000.0],["2022-08-02",93.29,94.62,93.29,93.31,69200.0],["2022-08-03",93.39,94.72,92.82,93.9,156100.0],["2022-08-04",93.99,94.58,93.05,93.84,122200.0],["2022-08-05",92.7,93.82,92.03,92.63,76400.0],["2022-08-08",92.94,93.71,92.01,92.94,104200.0],["2022-08-09",92.37,92.55,91.06,91.46,116700.0],["2022-08-10",92.99,95.18,92.15,94.91,143000.0],["2022-08-11",95.41,96.0,94.75,95.71,89000.0],["2022-08-12",94.37,96.49,93.96,94.5,179400.0],["2022-08-15",93.83,95.15,93.41,94.9,158700.0],["2022-08-16",94.48,96.92,93.94,96.53,94100.0],["2022-08-17",95.85,96.17,94.59,96.01,85900.0],["2022-08-18",96.66,98.0,96.2,97.42,134000.0],["2022-08-19",96.9,96.99,95.46,95.53,232900.0],["2022-08-22",94.42,95.43,93.84,95.23,106300.0],["2022-08-23",95.09,95.85,93.73,93.98,96000.0],["2022-08-24",93.98,95.16,93.54,94.2,113500.0],["2022-08-25",94.4,97.15,93.16,97.04,116400.0],["2022-08-26",97.17,97.17,93.99,94.27,82200.0],["2022-08-29",93.68,95.07,93.68,94.62,76700.0],["2022-08-30",94.52,94.76,93.2,93.99,69300.0],["2022-08-31",93.99,94.28,92.62,93.73,192600.0],["2022-09-01",92.84,93.03,90.55,91.74,91900.0],["2022-09-02",92.21,92.95,90.26,90.83,80400.0],["2022-09-06",90.96,92.61,88.67,89.78,101900.0],["2022-09-07",90.0,91.49,89.62,91.4,83800.0],["2022-09-08",90.95,91.98,90.0,91.68,81800.0],["2022-09-09",91.96,93.72,91.85,93.15,81200.0],["2022-09-12",93.68,94.83,92.82,93.84,61200.0],["2022-09-13",92.05,92.8,90.63,91.06,97100.0],["2022-09-14",90.97,91.93,90.34,91.58,114500.0],["2022-09-15",91.13,91.83,90.32,90.81,108900.0],["2022-09-16",89.41,90.11,88.08,89.96,212000.0],["2022-09-19",89.4,91.72,89.4,91.49,122300.0],["2022-09-20",90.84,91.22,89.23,90.37,91900.0],["2022-09-21",91.24,92.43,90.37,90.37,75200.0],["2022-09-22",89.93,89.93,88.62,89.14,138100.0],["2022-09-23",88.1,88.74,86.25,87.4,177700.0],["2022-09-26",87.01,88.28,86.51,87.2,143300.0],["2022-09-27",88.09,88.81,86.38,87.33,82600.0],["2022-09-28",87.88,90.43,87.3,90.18,99700.0],["2022-09-29",89.19,89.19,87.11,88.62,99000.0],["2022-09-30",88.56,90.54,87.53,87.56,144100.0],["2022-10-03",88.7,90.24,87.79,89.58,171500.0],["2022-10-04",90.99,92.5,90.2,92.29,138000.0],["2022-10-05",91.65,92.85,90.68,92.56,109000.0],["2022-10-06",92.5,92.89,91.74,92.12,121400.0],["2022-10-07",91.43,91.62,89.35,90.05,130200.0],["2022-10-10",90.6,91.15,88.7,89.8,107600.0],["2022-10-11",89.46,90.04,87.73,88.61,146000.0],["2022-10-12",88.75,89.28,88.2,88.33,81900.0],["2022-10-13",86.51,90.21,86.18,89.9,170900.0],["2022-10-14",90.89,90.89,88.23,88.4,67700.0],["2022-10-17",90.07,91.67,90.07,90.81,112400.0],["2022-10-18",92.71,94.48,91.29,91.71,162400.0],["2022-10-19",91.31,91.88,89.72,90.38,151000.0],["2022-10-20",90.39,91.7,89.86,90.0,209700.0],["2022-10-21",90.0,93.17,89.71,92.85,254200.0],["2022-10-24",93.6,94.71,92.57,94.25,187700.0],["2022-10-25",94.58,97.05,93.74,97.05,238500.0],["2022-10-26",97.28,98.77,96.55,96.55,160000.0],["2022-10-27",100.0,100.44,94.53,95.92,242100.0],["2022-10-28",97.13,100.06,95.94,98.77,254800.0],["2022-10-31",98.15,98.77,97.48,98.4,157900.0],["2022-11-01",98.76,101.26,98.35,101.0,201700.0],["2022-11-02",100.56,103.23,99.84,100.13,278400.0],["2022-11-03",98.73,100.33,97.5,99.95,203700.0],["2022-11-04",101.51,102.18,99.38,101.15,90900.0],["2022-11-07",101.06,102.04,100.46,101.3,135000.0],["2022-11-08",102.16,103.91,101.99,102.98,190900.0],["2022-11-09",102.54,104.9,102.18,103.83,183600.0],["2022-11-10",106.0,107.89,105.0,106.49,222900.0],["2022-11-11",107.1,107.88,105.71,105.79,152900.0],["2022-11-14",105.17,106.43,104.22,104.43,132800.0],["2022-11-15",105.96,106.14,104.99,105.78,134000.0],["2022-11-16",104.78,106.13,104.54,105.2,100800.0],["2022-11-17",104.13,106.2,103.97,106.18,80100.0],["2022-11-18",107.3,107.73,106.7,106.96,196400.0],["2022-11-21",106.58,107.28,106.32,107.04,82500.0],["2022-11-22",107.09,108.45,106.38,108.12,96200.0],["2022-11-23",108.18,108.92,106.8,107.03,60900.0],["2022-11-25",107.28,109.1,107.28,108.39,58300.0],["2022-11-28",107.72,107.85,105.78,105.93,105400.0],["2022-11-29",105.85,106.31,105.4,105.6,72600.0],["2022-11-30",105.94,110.72,104.93,110.22,249300.0],["2022-12-01",110.21,111.45,109.15,109.99,96700.0],["2022-12-02",108.85,112.2,108.85,111.07,126600.0],["2022-12-05",110.1,110.17,107.26,108.08,106200.0],["2022-12-06",107.85,107.85,106.02,107.0,88500.0],["2022-12-07",107.18,107.73,106.16,107.13,115400.0],["2022-12-08",107.8,108.66,106.87,107.46,82400.0],["2022-12-09",106.88,107.35,105.9,106.31,74800.0],["2022-12-12",106.65,107.76,105.95,107.58,116400.0],["2022-12-13",109.88,110.83,107.74,108.11,149300.0],["2022-12-14",107.84,109.35,106.71,108.01,120600.0],["2022-12-15",106.81,106.81,105.24,105.4,148000.0],["2022-12-16",104.06,105.83,102.83,103.96,1177900.0],["2022-12-19",104.05,106.02,102.51,103.65,122000.0],["2022-12-20",103.88,105.09,102.92,104.53,83300.0],["2022-12-21",105.24,106.77,105.01,105.72,97700.0],["2022-12-22",104.9,104.9,103.16,104.51,120800.0],["2022-12-23",104.62,105.26,103.52,104.56,80900.0],["2022-12-27",104.47,105.07,103.72,104.29,91700.0],["2022-12-28",104.43,104.75,101.68,102.11,91300.0],["2022-12-29",102.91,103.74,102.23,103.15,210400.0],["2022-12-30",102.93,103.45,101.75,102.93,89100.0],["2023-01-03",103.13,104.29,102.68,103.87,126700.0],["2023-01-04",104.57,106.27,103.26,104.13,128100.0],["2023-01-05",103.76,105.41,102.09,104.69,127700.0],["2023-01-06",105.65,108.13,105.38,107.94,75900.0],["2023-01-09",108.3,110.78,108.2,110.05,86300.0],["2023-01-10",109.55,111.18,109.55,110.86,110300.0],["2023-01-11",111.29,111.51,109.42,110.12,120000.0],["2023-01-12",110.53,111.54,110.19,110.95,111300.0],["2023-01-13",110.52,113.44,110.23,113.37,79900.0],["2023-01-17",113.9,114.96,111.93,112.58,117200.0],["2023-01-18",112.61,113.69,111.32,112.04,130700.0],["2023-01-19",112.02,112.02,110.59,110.75,105000.0],["2023-01-20",111.58,112.57,110.2,112.52,119700.0],["2023-01-23",112.99,114.97,112.3,114.5,161100.0],["2023-01-24",114.47,115.36,113.68,114.63,127700.0],["2023-01-25",114.05,114.05,111.13,113.24,232300.0],["2023-01-26",107.64,110.1,92.23,93.86,1295200.0],["2023-01-27",94.0,94.76,93.02,93.56,350300.0],["2023-01-30",92.61,94.58,92.06,92.12,173200.0],["2023-01-31",92.34,96.38,92.33,95.99,301800.0],["2023-02-01",95.55,100.58,95.55,99.93,351900.0],["2023-02-02",99.91,100.68,98.89,99.9,219500.0],["2023-02-03",99.38,101.38,99.38,100.47,170400.0],["2023-02-06",99.5,100.05,98.13,99.27,310100.0],["2023-02-07",98.57,100.47,98.47,99.83,218900.0],["2023-02-08",99.04,99.51,97.81,98.72,208500.0],["2023-02-09",99.57,99.91,95.93,97.69,144900.0],["2023-02-10",97.09,99.44,97.09,98.93,125800.0],["2023-02-13",98.99,99.9,98.01,99.69,114400.0],["2023-02-14",99.38,100.1,98.58,99.27,109000.0],["2023-02-15",98.6,100.4,98.21,100.0,107700.0],["2023-02-16",99.23,100.84,99.23,100.23,93200.0],["2023-02-17",100.41,100.45,99.33,100.18,197400.0],["2023-02-21",99.36,100.04,97.04,97.39,118600.0],["2023-02-22",97.54,98.09,96.47,97.33,127700.0],["2023-02-23",97.64,98.56,96.19,97.33,89300.0],["2023-02-24",96.56,96.69,95.79,96.15,102400.0],["2023-02-27",96.69,97.24,95.91,96.76,204100.0],["2023-02-28",96.3,96.86,95.51,95.89,225700.0],["2023-03-01",96.25,97.78,95.9,96.62,106000.0],["2023-03-02",95.73,95.91,94.39,95.45,114800.0],["2023-03-03",96.14,96.33,95.26,96.11,84100.0],["2023-03-06",96.07,96.51,95.23,96.12,157700.0],["2023-03-07",96.34,96.74,95.57,96.44,172100.0],["2023-03-08",96.37,99.13,96.17,98.93,189200.0],["2023-03-09",98.85,99.35,97.25,97.31,139900.0],["2023-03-10",97.26,97.66,94.86,95.69,132200.0],["2023-03-13",94.16,95.57,93.25,93.89,131000.0],["2023-03-14",95.93,97.3,95.26,96.74,150900.0],["2023-03-15",94.68,95.15,92.47,93.7,186900.0],["2023-03-16",92.49,96.11,91.16,95.49,161100.0],["2023-03-17",95.01,95.45,93.75,94.08,432000.0],["2023-03-20",94.7,96.96,94.7,95.98,154200.0],["2023-03-21",96.81,98.65,95.75,96.74,135100.0],["2023-03-22",96.49,97.82,94.57,94.72,135900.0],["2023-03-23",95.24,96.4,94.04,94.52,147200.0],["2023-03-24",93.93,94.85,92.73,94.56,113600.0],["2023-03-27",95.04,95.95,94.55,95.22,115600.0],["2023-03-28",95.02,96.78,93.6,94.43,101000.0],["2023-03-29",95.36,95.64,94.28,94.74,218800.0],["2023-03-30",95.15,95.8,94.55,95.2,179300.0],["2023-03-31",95.97,97.73,95.88,97.57,190500.0],["2023-04-03",97.41,97.59,93.41,95.48,244600.0],["2023-04-04",95.46,95.46,91.96,92.05,260600.0],["2023-04-05",91.78,91.82,90.02,91.1,306000.0],["2023-04-06",91.37,93.35,90.43,93.23,167200.0],["2023-04-10",92.75,93.96,92.75,93.86,182600.0],["2023-04-11",93.99,95.87,93.99,95.26,156700.0],["2023-04-12",95.75,96.33,94.94,95.39,124600.0],["2023-04-13",95.83,96.8,94.87,96.51,103700.0],["2023-04-14",96.02,97.5,95.62,96.44,235200.0],["2023-04-17",96.46,97.19,96.19,96.89,122700.0],["2023-04-18",97.32,98.13,96.18,96.31,119000.0],["2023-04-19",95.96,96.16,93.17,93.32,135800.0],["2023-04-20",93.12,93.75,92.08,92.34,131300.0],["2023-04-21",92.24,92.24,90.86,91.02,170800.0],["2023-04-24",90.92,92.26,90.52,90.85,113500.0],["2023-04-25",89.77,89.91,88.18,88.48,139500.0],["2023-04-26",88.36,88.79,86.72,88.49,113900.0],["2023-04-27",88.13,88.95,84.87,88.04,244400.0],["2023-04-28",87.96,91.39,86.32,87.47,283000.0],["2023-05-01",87.32,90.66,87.3,88.5,172800.0],["2023-05-02",88.06,88.28,86.45,87.12,125500.0],["2023-05-03",87.31,88.48,86.87,87.09,104200.0],["2023-05-04",86.28,86.48,83.84,84.72,123500.0],["2023-05-05",85.91,87.58,85.36,85.68,93200.0],["2023-05-08",85.64,86.55,84.99,86.35,101500.0],["2023-05-09",86.12,86.37,85.39,85.55,114200.0],["2023-05-10",86.64,86.95,85.5,86.47,62700.0],["2023-05-11",85.7,86.7,85.35,85.82,117200.0],["2023-05-12",86.07,86.68,85.44,86.39,81000.0],["2023-05-15",86.74,86.94,85.93,86.37,115500.0],["2023-05-16",85.96,86.62,85.59,85.59,75300.0],["2023-05-17",86.15,87.2,85.59,86.92,91100.0],["2023-05-18",86.71,87.94,86.71,87.47,66500.0],["2023-05-19",88.66,88.66,86.85,87.01,78000.0],["2023-05-22",86.91,87.44,86.11,87.2,77400.0],["2023-05-23",87.19,88.55,86.66,87.49,73900.0],["2023-05-24",86.95,87.71,86.41,87.05,86600.0],["2023-05-25",87.28,90.71,87.28,90.24,161700.0],["2023-05-26",89.97,93.44,89.51,93.28,162600.0],["2023-05-30",93.77,94.39,90.96,91.4,103600.0],["2023-05-31",90.87,91.27,89.72,90.68,325800.0],["2023-06-01",90.79,91.08,89.25,90.41,94200.0],["2023-06-02",91.28,94.38,90.82,93.84,109500.0],["2023-06-05",93.25,93.53,90.0,91.69,88900.0],["2023-06-06",91.68,94.66,91.3,93.73,121600.0],["2023-06-07",94.34,96.62,94.34,95.8,147100.0],["2023-06-08",95.81,95.89,94.75,95.07,102400.0],["2023-06-09",95.22,95.43,94.52,95.04,61100.0],["2023-06-12",95.19,96.32,95.13,96.16,162300.0],["2023-06-13",96.5,97.5,96.24,96.62,111900.0],["2023-06-14",96.71,97.01,94.67,95.28,143300.0],["2023-06-15",94.7,96.35,94.7,96.18,106900.0],["2023-06-16",97.15,97.15,95.57,96.16,449000.0],["2023-06-20",95.95,97.09,94.86,96.51,130300.0],["2023-06-21",96.01,97.16,95.81,96.29,99900.0],["2023-06-22",96.39,96.84,95.22,95.38,81500.0],["2023-06-23",94.55,95.3,92.87,93.15,193200.0],["2023-06-26",93.15,94.67,92.29,93.07,105800.0],["2023-06-27",93.56,94.67,93.12,93.76,67700.0],["2023-06-28",93.36,94.56,93.36,94.21,73900.0],["2023-06-29",94.33,97.6,94.19,97.33,184500.0],["2023-06-30",97.92,98.94,97.13,98.24,120000.0],["2023-07-03",97.83,98.75,97.83,98.18,63600.0],["2023-07-05",97.59,97.88,96.73,97.54,116600.0],["2023-07-06",96.57,97.53,95.68,96.41,96200.0],["2023-07-07",96.79,98.15,96.79,97.52,108100.0],["2023-07-10",97.12,98.99,97.12,98.24,86400.0],["2023-07-11",98.32,99.48,97.63,99.12,78400.0],["2023-07-12",99.85,101.45,99.63,100.43,96300.0],["2023-07-13",100.66,101.91,100.66,101.06,69000.0],["2023-07-14",101.14,101.14,99.41,100.21,48600.0],["2023-07-17",100.24,101.81,100.24,101.09,85100.0],["2023-07-18",101.11,103.04,101.08,102.95,89300.0],["2023-07-19",103.34,103.34,100.71,101.33,80800.0],["2023-07-20",101.5,102.29,100.05,101.56,187200.0],["2023-07-21",102.2,102.39,100.8,100.93,81000.0],["2023-07-24",100.92,102.01,100.73,101.44,71100.0],["2023-07-25",101.52,103.31,101.52,102.53,92100.0],["2023-07-26",102.05,103.19,101.3,102.13,68300.0],["2023-07-27",100.07,101.68,97.47,98.54,122700.0],["2023-07-28",99.22,99.22,95.29,97.12,99500.0],["2023-07-31",97.39,98.54,96.78,98.49,106100.0],["2023-08-01",98.17,98.86,97.76,98.04,77600.0],["2023-08-02",97.2,97.8,95.42,97.37,113300.0],["2023-08-03",96.99,98.12,96.67,97.7,73900.0],["2023-08-04",97.4,98.95,97.11,98.5,59100.0],["2023-08-07",98.97,99.07,98.04,98.83,71100.0],["2023-08-08",97.82,98.16,96.37,98.05,77800.0],["2023-08-09",98.05,98.05,96.54,97.27,66700.0],["2023-08-10",97.0,97.68,96.12,96.46,66800.0],["2023-08-11",96.34,97.54,96.25,96.38,82900.0],["2023-08-14",95.89,96.84,95.3,96.26,72300.0],["2023-08-15",95.71,96.75,94.71,96.63,150400.0],["2023-08-16",96.32,98.41,95.92,95.97,94700.0],["2023-08-17",96.49,96.99,95.28,95.96,137600.0],["2023-08-18",95.63,98.02,95.53,97.27,206600.0],["2023-08-21",97.06,98.19,95.63,97.39,77700.0],["2023-08-22",97.92,99.51,97.92,98.89,104500.0],["2023-08-23",99.24,101.23,99.24,101.04,67500.0],["2023-08-24",101.0,102.06,99.41,99.48,100900.0],["2023-08-25",99.64,100.36,98.52,99.52,52000.0],["2023-08-28",100.16,101.39,100.16,100.56,77100.0],["2023-08-29",100.34,101.8,100.33,101.32,79800.0],["2023-08-30",100.88,102.35,100.88,101.65,59200.0],["2023-08-31",101.81,103.0,101.54,101.55,150600.0],["2023-09-01",102.04,103.15,101.37,101.8,66400.0],["2023-09-05",100.88,100.88,96.77,97.61,140200.0],["2023-09-06",97.93,98.72,94.72,95.02,122300.0],["2023-09-07",94.66,94.66,92.34,92.67,160200.0],["2023-09-08",92.76,93.51,91.08,91.73,89800.0],["2023-09-11",92.65,93.08,91.88,92.23,107400.0],["2023-09-12",92.02,92.34,90.92,91.21,96800.0],["2023-09-13",91.25,92.1,90.42,90.73,118500.0],["2023-09-14",91.51,91.97,90.85,91.45,135800.0],["2023-09-15",91.51,91.81,89.67,90.04,490700.0],["2023-09-18",90.39,91.51,90.01,90.06,105500.0],["2023-09-19",90.13,91.41,90.01,90.74,99400.0],["2023-09-20",90.69,91.67,90.69,90.8,106300.0],["2023-09-21",90.1,90.88,89.35,89.96,80800.0],["2023-09-22",90.17,91.07,89.81,90.26,103400.0],["2023-09-25",90.11,91.58,90.11,90.99,61900.0],["2023-09-26",90.92,91.75,89.48,89.83,69700.0],["2023-09-27",90.58,92.12,90.1,91.07,235800.0],["2023-09-28",91.26,94.3,90.34,93.38,191800.0],["2023-09-29",93.73,93.73,92.3,92.98,140100.0],["2023-10-02",92.31,93.36,92.05,93.31,129500.0],["2023-10-03",93.02,93.52,92.13,92.7,124000.0],["2023-10-04",93.18,93.74,91.94,93.44,98000.0],["2023-10-05",93.25,93.44,92.15,92.65,130300.0],["2023-10-06",92.45,94.0,92.45,93.29,73200.0],["2023-10-09",92.77,94.86,91.9,94.74,91500.0],["2023-10-10",95.1,95.77,93.8,95.12,115000.0],["2023-10-11",95.13,96.14,94.51,95.5,70300.0],["2023-10-12",95.63,95.63,93.64,94.97,111100.0],["2023-10-13",94.86,94.86,92.79,93.74,104700.0],["2023-10-16",94.37,95.38,93.76,94.5,84900.0],["2023-10-17",94.12,95.31,93.97,94.97,116400.0],["2023-10-18",94.61,94.63,92.89,93.82,73400.0],["2023-10-19",93.82,93.98,91.15,91.27,84900.0],["2023-10-20",91.65,91.65,89.47,90.3,133300.0],["2023-10-23",90.11,90.43,89.03,89.27,138900.0],["2023-10-24",89.96,90.26,88.6,88.87,85400.0],["2023-10-25",88.77,89.6,87.21,87.46,94200.0],["2023-10-26",92.22,95.36,88.57,94.09,216000.0],["2023-10-27",94.58,96.29,93.21,94.68,217600.0],["2023-10-30",95.43,98.09,95.43,97.19,156500.0],["2023-10-31",97.12,98.89,96.08,98.32,128700.0],["2023-11-01",97.88,98.98,96.96,98.64,118200.0],["2023-11-02",99.77,99.77,96.73,97.5,143700.0],["2023-11-03",98.7,100.33,98.45,99.06,107700.0],["2023-11-06",98.94,99.55,98.0,99.41,124200.0],["2023-11-07",98.73,98.86,97.82,98.19,86900.0],["2023-11-08",98.25,99.14,96.67,97.57,87800.0],["2023-11-09",97.87,98.5,97.27,98.26,116700.0],["2023-11-10",98.8,101.43,98.16,101.18,113200.0],["2023-11-13",101.35,102.1,100.14,101.61,101200.0],["2023-11-14",104.06,106.41,104.04,106.33,161800.0],["2023-11-15",106.33,108.86,102.93,106.77,148200.0],["2023-11-16",106.17,107.12,104.72,106.03,133900.0],["2023-11-17",106.93,108.19,105.67,106.37,130900.0],["2023-11-20",106.94,107.82,106.31,106.88,88400.0],["2023-11-21",106.25,108.87,105.74,106.0,72600.0],["2023-11-22",106.88,108.05,104.09,104.36,102900.0],["2023-11-24",104.49,104.74,104.02,104.67,41100.0],["2023-11-27",103.87,104.98,103.69,104.72,76000.0],["2023-11-28",104.48,104.48,102.61,102.81,61100.0],["2023-11-29",102.89,105.46,101.0,101.83,127200.0],["2023-11-30",101.64,102.55,101.09,101.89,144200.0],["2023-12-01",101.47,103.61,101.35,103.16,120000.0],["2023-12-04",103.37,104.01,102.4,103.82,110000.0],["2023-12-05",103.82,104.03,101.14,102.1,93700.0],["2023-12-06",103.15,103.19,101.07,101.19,107600.0],["2023-12-07",101.7,101.78,100.57,100.91,123500.0],["2023-12-08",101.05,102.27,96.46,101.73,113700.0],["2023-12-11",102.17,103.98,101.44,102.41,93000.0],["2023-12-12",102.76,102.84,101.01,102.06,100300.0],["2023-12-13",102.08,104.4,101.59,104.07,114400.0],["2023-12-14",105.44,109.01,105.35,109.01,175400.0],["2023-12-15",109.53,111.97,108.77,109.35,607500.0],["2023-12-18",110.22,110.91,107.79,109.41,99900.0],["2023-12-19",109.78,112.2,108.92,111.1,98500.0],["2023-12-20",111.1,114.06,107.5,109.36,187400.0],["2023-12-21",110.54,110.54,106.72,108.28,123200.0],["2023-12-22",109.29,110.52,108.46,108.97,63300.0],["2023-12-26",109.5,109.99,108.95,109.47,48900.0],["2023-12-27",109.92,110.0,108.01,108.2,121400.0],["2023-12-28",107.45,109.55,107.45,109.55,77600.0],["2023-12-29",109.54,109.54,107.45,108.13,79700.0],["2024-01-02",106.36,108.36,100.37,106.35,80000.0],["2024-01-03",106.01,107.12,104.62,106.04,135700.0],["2024-01-04",106.41,106.41,104.86,104.95,106500.0],["2024-01-05",104.06,105.7,103.86,104.65,88700.0],["2024-01-08",104.81,105.95,104.81,105.79,79900.0],["2024-01-09",103.15,104.19,101.94,103.92,105700.0],["2024-01-10",103.92,104.13,102.44,104.03,105600.0],["2024-01-11",103.79,103.85,102.13,103.84,64900.0],["2024-01-12",105.24,105.24,102.72,102.93,65800.0],["2024-01-16",101.94,103.61,101.33,101.52,90500.0],["2024-01-17",96.51,99.08,94.57,96.18,178100.0],["2024-01-18",96.58,97.62,95.26,96.89,98000.0],["2024-01-19",97.7,98.53,96.7,98.35,76500.0],["2024-01-22",99.5,99.93,98.75,99.45,114200.0],["2024-01-23",100.79,101.18,99.43,99.5,97100.0],["2024-01-24",100.25,100.39,97.54,98.66,135900.0],["2024-01-25",96.79,97.51,93.57,94.46,200900.0],["2024-01-26",94.61,94.61,92.19,93.03,97500.0],["2024-01-29",92.51,92.98,90.53,92.84,130000.0],["2024-01-30",92.88,96.83,92.88,96.38,199300.0],["2024-01-31",95.67,96.94,93.91,94.72,204600.0],["2024-02-01",94.3,97.61,94.3,97.45,144600.0],["2024-02-02",96.47,98.93,96.47,97.52,129400.0],["2024-02-05",96.48,97.04,94.29,94.35,114700.0],["2024-02-06",94.1,95.76,94.1,94.31,80500.0],["2024-02-07",94.0,94.65,92.54,94.15,95700.0],["2024-02-08",94.0,96.77,93.89,96.49,112500.0],["2024-02-09",96.67,97.77,96.06,97.54,101700.0],["2024-02-12",97.88,100.34,97.88,99.89,132300.0],["2024-02-13",97.39,98.38,92.74,93.27,197500.0],["2024-02-14",94.16,95.37,93.08,95.1,181200.0],["2024-02-15",95.37,98.12,95.37,96.87,128700.0],["2024-02-16",96.78,96.78,94.95,95.43,101200.0],["2024-02-20",94.47,95.42,93.4,93.55,114800.0],["2024-02-21",93.73,94.1,92.9,94.07,113800.0],["2024-02-22",94.06,95.89,94.06,94.7,128800.0],["2024-02-23",94.44,95.63,93.57,95.29,109400.0],["2024-02-26",94.64,95.2,94.05,94.51,104700.0],["2024-02-27",94.8,95.2,93.58,93.69,94700.0],["2024-02-28",92.81,94.03,92.63,92.82,101200.0],["2024-02-29",94.04,94.9,93.28,94.4,272800.0],["2024-03-01",94.45,95.58,93.67,94.89,134100.0],["2024-03-04",95.2,95.22,93.95,94.26,77500.0],["2024-03-05",93.79,94.85,92.88,93.06,99000.0],["2024-03-06",94.03,94.57,93.59,94.0,85300.0],["2024-03-07",94.34,95.57,93.93,95.46,178700.0],["2024-03-08",96.55,96.77,95.33,95.42,112000.0],["2024-03-11",94.92,94.92,93.23,93.5,90100.0],["2024-03-12",93.39,93.41,92.26,93.14,101900.0],["2024-03-13",93.23,94.93,93.23,93.87,95800.0],["2024-03-14",93.45,94.81,92.44,94.71,167800.0],["2024-03-15",93.87,95.39,91.71,91.76,291100.0],["2024-03-18",92.09,92.88,90.18,90.62,124700.0],["2024-03-19",90.56,91.55,90.41,91.05,79200.0],["2024-03-20",90.5,92.37,90.24,92.01,136300.0],["2024-03-21",92.6,93.43,92.21,92.37,113900.0],["2024-03-22",92.7,92.71,91.28,91.96,105100.0],["2024-03-25",92.45,92.63,91.2,91.56,89100.0],["2024-03-26",92.29,92.3,90.87,90.94,82800.0],["2024-03-27",91.72,93.71,91.62,93.36,86400.0],["2024-03-28",93.58,94.91,92.97,94.82,180700.0],["2024-04-01",94.38,95.55,94.33,95.39,101500.0],["2024-04-02",94.86,95.82,94.32,95.73,185300.0],["2024-04-03",94.98,97.3,94.78,96.69,117800.0],["2024-04-04",97.54,97.75,95.09,95.59,122000.0],["2024-04-05",95.77,96.25,95.48,95.99,82400.0],["2024-04-08",96.34,97.26,96.21,96.28,63600.0],["2024-04-09",96.71,98.18,96.71,98.13,93800.0],["2024-04-10",95.96,96.15,94.65,95.68,137800.0],["2024-04-11",95.71,97.96,95.59,97.18,98400.0],["2024-04-12",96.35,96.35,94.92,95.59,72900.0],["2024-04-15",95.78,96.13,94.36,94.75,71800.0],["2024-04-16",94.2,95.62,93.58,94.92,77400.0],["2024-04-17",95.63,95.89,93.56,93.68,74800.0],["2024-04-18",93.84,95.0,92.75,93.18,108800.0],["2024-04-19",92.72,94.14,92.72,93.24,91800.0],["2024-04-22",93.79,94.73,93.58,94.19,100100.0],["2024-04-23",94.29,97.16,94.29,96.58,104800.0],["2024-04-24",95.7,96.84,95.01,95.67,114700.0],["2024-04-25",95.62,99.84,94.94,99.09,172000.0],["2024-04-26",100.0,101.15,99.05,100.28,127200.0],["2024-04-29",100.26,102.61,100.25,102.25,160000.0],["2024-04-30",101.7,102.92,100.53,101.01,283900.0],["2024-05-01",100.41,103.13,99.79,102.25,179300.0],["2024-05-02",102.94,104.05,100.94,103.39,148500.0],["2024-05-03",105.17,105.17,102.34,104.07,83700.0],["2024-05-06",104.58,106.4,104.58,105.99,140400.0],["2024-05-07",105.85,107.55,105.79,106.42,85700.0],["2024-05-08",106.0,108.39,105.92,107.04,78800.0],["2024-05-09",106.84,107.61,106.15,107.43,84000.0],["2024-05-10",107.3,108.19,107.04,107.95,76000.0],["2024-05-13",108.5,108.5,107.12,107.21,66800.0],["2024-05-14",107.95,108.41,106.85,108.12,73200.0],["2024-05-15",109.0,109.0,107.81,108.38,63200.0],["2024-05-16",108.58,109.57,108.35,108.88,60600.0],["2024-05-17",109.3,109.67,108.6,109.52,61900.0],["2024-05-20",109.18,111.79,109.18,110.3,108700.0],["2024-05-21",109.7,110.86,108.51,110.7,81400.0],["2024-05-22",110.82,114.13,110.1,113.69,149400.0],["2024-05-23",113.69,114.2,111.4,111.42,217600.0],["2024-05-24",112.3,114.27,111.85,113.33,110100.0],["2024-05-28",113.34,113.51,111.84,112.66,86100.0],["2024-05-29",111.13,111.44,109.77,110.15,83200.0],["2024-05-30",110.8,111.91,108.56,110.49,121300.0],["2024-05-31",110.39,111.57,108.86,110.14,111200.0],["2024-06-03",110.33,110.53,108.19,109.32,82000.0],["2024-06-04",108.82,109.02,106.83,107.77,75400.0],["2024-06-05",108.58,108.92,107.02,107.8,79800.0],["2024-06-06",107.01,107.56,104.6,105.06,113200.0],["2024-06-07",104.23,104.92,103.2,104.06,77700.0],["2024-06-10",103.01,103.6,102.14,102.42,147400.0],["2024-06-11",101.83,102.69,100.98,101.72,117600.0],["2024-06-12",103.91,105.77,103.66,104.13,92100.0],["2024-06-13",103.6,104.27,102.1,103.86,92200.0],["2024-06-14",102.54,102.54,101.32,102.13,106000.0],["2024-06-17",102.19,103.77,101.2,103.38,89800.0],["2024-06-18",103.38,104.29,103.1,103.1,99600.0],["2024-06-20",102.63,104.47,101.45,102.65,98500.0],["2024-06-21",102.42,103.73,102.42,103.72,439700.0],["2024-06-24",103.72,104.44,102.29,102.43,98500.0],["2024-06-25",102.43,103.29,101.39,103.09,83500.0],["2024-06-26",102.43,103.21,100.96,101.97,99700.0],["2024-06-27",102.64,102.7,101.64,102.39,88700.0],["2024-06-28",103.58,104.15,102.04,103.18,842500.0],["2024-07-01",102.89,103.47,101.64,102.75,92300.0],["2024-07-02",102.94,104.56,102.94,103.97,113200.0],["2024-07-03",104.26,104.41,103.54,104.21,48700.0],["2024-07-05",103.73,103.73,102.39,102.8,93000.0],["2024-07-08",103.66,104.88,103.29,103.43,74400.0],["2024-07-09",103.63,104.41,102.0,102.17,243900.0],["2024-07-10",102.6,104.8,102.43,104.78,108100.0],["2024-07-11",106.99,108.79,106.51,108.19,107700.0],["2024-07-12",109.46,111.56,109.04,110.6,113900.0],["2024-07-15",111.66,114.41,111.36,112.79,142700.0],["2024-07-16",114.13,119.38,114.13,118.9,176300.0],["2024-07-17",117.54,120.2,117.54,119.37,139400.0],["2024-07-18",118.47,120.26,116.12,116.82,174500.0],["2024-07-19",117.19,117.58,114.77,115.33,122500.0],["2024-07-22",115.7,118.47,114.53,118.37,137300.0],["2024-07-23",117.25,120.47,117.25,118.84,140500.0],["2024-07-24",118.81,120.43,115.53,116.15,165000.0],["2024-07-25",122.06,132.46,120.25,129.59,510400.0],["2024-07-26",132.08,132.08,128.32,129.85,152800.0],["2024-07-29",129.0,129.48,125.29,126.37,134900.0],["2024-07-30",126.32,126.57,123.45,125.13,146300.0],["2024-07-31",126.39,129.85,125.54,128.17,125400.0],["2024-08-01",127.8,129.63,122.82,124.53,155300.0],["2024-08-02",119.39,121.81,116.49,117.71,170200.0],["2024-08-05",110.57,116.28,110.35,114.81,123600.0],["2024-08-06",114.81,117.98,114.81,116.91,92400.0],["2024-08-07",118.58,120.11,115.95,116.88,106700.0],["2024-08-08",117.89,119.41,117.81,119.05,105200.0],["2024-08-09",118.55,118.91,117.19,118.78,132400.0],["2024-08-12",119.21,119.64,117.41,118.51,79900.0],["2024-08-13",119.43,120.07,118.37,119.32,84300.0],["2024-08-14",120.11,121.06,118.84,119.81,73400.0],["2024-08-15",122.78,124.53,121.44,123.51,143000.0],["2024-08-16",124.51,125.33,123.15,124.29,104700.0],["2024-08-19",124.05,126.76,123.95,126.76,120700.0],["2024-08-20",126.38,126.73,122.18,122.54,135500.0],["2024-08-21",123.04,126.0,123.04,125.61,143400.0],["2024-08-22",125.56,125.77,123.56,124.09,89800.0],["2024-08-23",124.58,128.2,124.2,128.04,122000.0],["2024-08-26",129.29,129.29,126.34,127.06,111100.0],["2024-08-27",126.11,127.91,124.55,126.69,77400.0],["2024-08-28",126.43,128.19,125.66,127.25,95900.0],["2024-08-29",128.39,130.56,127.32,127.78,117300.0],["2024-08-30",128.02,128.85,127.11,128.11,244500.0],["2024-09-03",127.2,127.97,121.92,122.29,141300.0],["2024-09-04",121.84,123.42,121.27,123.0,93500.0],["2024-09-05",123.2,123.2,121.1,122.12,89100.0],["2024-09-06",121.94,121.94,119.3,119.79,90900.0],["2024-09-09",119.79,120.98,118.13,119.54,142700.0],["2024-09-10",119.27,120.68,118.89,119.89,181100.0],["2024-09-11",119.16,124.05,117.99,123.94,164100.0],["2024-09-12",124.54,124.58,122.54,124.23,90700.0],["2024-09-13",125.78,126.38,124.19,126.21,139500.0],["2024-09-16",126.51,127.31,124.87,126.63,161800.0],["2024-09-17",127.71,129.34,127.11,127.84,96000.0],["2024-09-18",128.34,130.23,127.24,128.0,182100.0],["2024-09-19",131.02,132.5,128.95,132.39,152000.0],["2024-09-20",131.81,132.68,130.6,131.03,568000.0],["2024-09-23",132.03,132.35,129.45,130.77,120400.0],["2024-09-24",131.31,132.12,130.04,131.55,109200.0],["2024-09-25",131.86,132.66,130.93,132.0,167400.0],["2024-09-26",134.46,136.22,134.12,136.0,136200.0],["2024-09-27",137.05,138.2,135.86,136.44,125400.0],["2024-09-30",135.51,137.17,134.48,136.71,156200.0],["2024-10-01",136.7,136.7,132.51,134.72,138600.0],["2024-10-02",134.41,135.73,133.16,135.02,103800.0],["2024-10-03",134.15,135.32,133.5,134.49,79500.0],["2024-10-04",136.82,136.94,134.99,136.02,94300.0],["2024-10-07",135.05,137.27,134.5,135.02,142200.0],["2024-10-08",135.28,135.32,133.49,134.4,114100.0],["2024-10-09",134.51,136.58,134.27,135.62,66200.0],["2024-10-10",133.75,134.11,132.63,133.86,118800.0],["2024-10-11",133.86,137.06,133.86,136.95,82700.0],["2024-10-14",136.78,138.19,136.78,137.93,58700.0],["2024-10-15",138.0,138.41,135.67,135.91,144700.0],["2024-10-16",137.06,139.04,136.98,138.07,96100.0],["2024-10-17",138.66,139.56,137.38,139.56,86300.0],["2024-10-18",139.77,139.98,138.18,138.18,79500.0],["2024-10-21",138.18,138.18,135.76,136.23,78500.0],["2024-10-22",135.13,135.98,134.32,134.78,90800.0],["2024-10-23",134.5,136.35,134.5,135.57,94500.0],["2024-10-24",138.03,153.6,138.03,144.89,493600.0],["2024-10-25",145.18,146.29,140.56,141.19,318100.0],["2024-10-28",141.32,144.21,141.15,143.32,215600.0],["2024-10-29",142.54,145.39,142.22,145.35,209100.0],["2024-10-30",144.93,149.5,144.93,146.58,203900.0],["2024-10-31",145.9,145.9,143.62,144.1,201200.0],["2024-11-01",144.11,148.99,144.11,147.01,177100.0],["2024-11-04",146.14,149.25,145.94,148.09,89900.0],["2024-11-05",147.49,152.02,147.49,151.62,134700.0],["2024-11-06",169.41,169.41,159.37,166.77,369600.0],["2024-11-07",165.63,166.45,163.5,164.7,182000.0],["2024-11-08",165.26,167.32,165.01,165.97,152500.0],["2024-11-11",166.54,166.95,162.82,163.22,113900.0],["2024-11-12",163.24,163.58,160.3,160.58,93600.0],["2024-11-13",161.83,161.88,155.88,155.88,168800.0],["2024-11-14",155.24,156.41,152.05,153.71,159600.0],["2024-11-15",154.7,154.7,151.77,153.13,133600.0],["2024-11-18",153.99,157.52,152.37,156.21,234000.0],["2024-11-19",154.26,158.55,154.26,157.83,236600.0],["2024-11-20",157.43,157.54,154.49,156.65,185200.0],["2024-11-21",158.05,160.29,157.63,159.63,267900.0],["2024-11-22",160.69,162.1,160.05,162.01,302700.0],["2024-11-25",164.27,165.35,160.91,161.39,246200.0],["2024-11-26",161.21,164.87,159.9,164.54,201800.0],["2024-11-27",164.54,166.89,160.67,162.33,171300.0],["2024-11-29",162.86,165.14,162.82,164.4,127600.0],["2024-12-02",164.22,167.5,163.5,166.45,136800.0],["2024-12-03",166.76,167.91,165.07,167.23,122200.0],["2024-12-04",168.14,169.56,166.05,167.52,150900.0],["2024-12-05",167.49,167.91,165.0,165.62,122500.0],["2024-12-06",166.18,167.1,164.71,165.6,121200.0],["2024-12-09",166.69,170.07,166.16,167.94,195500.0],["2024-12-10",167.27,169.12,165.92,166.57,197100.0],["2024-12-11",168.5,168.5,165.68,166.62,164500.0],["2024-12-12",166.15,169.66,165.33,168.44,228600.0],["2024-12-13",168.44,169.31,165.77,166.11,211500.0],["2024-12-16",165.56,168.29,165.14,165.4,215500.0],["2024-12-17",164.77,166.7,164.07,164.5,212200.0],["2024-12-18",166.2,167.56,158.51,159.56,250600.0],["2024-12-19",160.6,163.23,159.38,159.75,285000.0],["2024-12-20",158.45,162.09,158.45,159.07,1281200.0],["2024-12-23",158.76,160.38,157.77,159.36,191800.0],["2024-12-24",159.18,161.57,158.87,161.13,109800.0],["2024-12-26",160.33,163.01,159.75,161.65,105400.0],["2024-12-27",160.5,161.0,157.52,157.79,90100.0],["2024-12-30",156.46,157.82,153.48,156.69,93900.0],["2024-12-31",157.5,157.85,155.93,156.48,102800.0],["2025-01-02",157.17,158.87,154.39,155.22,89300.0],["2025-01-03",155.24,157.98,155.1,157.91,124200.0],["2025-01-06",158.05,160.56,156.79,157.71,144600.0],["2025-01-07",158.06,160.11,157.15,159.72,151600.0],["2025-01-08",158.72,163.49,157.16,163.47,123000.0],["2025-01-10",160.7,161.53,158.1,161.2,139100.0],["2025-01-13",158.77,162.17,158.77,162.0,117700.0],["2025-01-14",163.01,166.01,163.01,165.72,161300.0],["2025-01-15",168.77,168.77,165.7,167.08,147700.0],["2025-01-16",167.88,168.59,164.75,164.94,190000.0],["2025-01-17",165.81,167.53,165.52,167.36,159300.0],["2025-01-21",168.67,171.47,167.84,170.32,170700.0],["2025-01-22",170.38,172.89,170.11,170.49,276800.0],["2025-01-23",150.5,159.9,150.5,153.3,373900.0],["2025-01-24",152.54,155.84,151.8,152.49,250900.0],["2025-01-27",150.83,152.76,143.21,143.55,270900.0],["2025-01-28",144.69,145.28,142.02,144.53,228100.0],["2025-01-29",144.57,146.33,142.5,143.42,165100.0],["2025-01-30",145.5,146.97,142.63,143.33,129000.0],["2025-01-31",143.96,144.5,141.26,141.71,192100.0],["2025-02-03",136.96,141.0,136.21,138.71,198400.0],["2025-02-04",138.07,140.99,138.0,140.34,165400.0],["2025-02-05",140.57,143.79,139.25,142.39,201800.0],["2025-02-06",142.5,142.97,141.28,141.95,197900.0],["2025-02-07",141.5,143.51,139.99,141.13,194600.0],["2025-02-10",141.46,143.47,140.69,141.76,147500.0],["2025-02-11",140.16,142.42,140.16,140.83,188400.0],["2025-02-12",138.91,140.09,138.07,139.37,172700.0],["2025-02-13",139.49,139.96,138.25,139.85,180000.0],["2025-02-14",140.55,141.05,138.3,139.19,193900.0],["2025-02-18",139.38,140.86,138.74,139.09,172700.0],["2025-02-19",137.94,140.42,137.82,140.08,198600.0],["2025-02-20",140.3,141.0,137.6,139.66,161800.0],["2025-02-21",141.42,141.42,136.94,137.34,136200.0],["2025-02-24",137.89,138.58,136.01,136.25,151300.0],["2025-02-25",136.7,136.7,133.92,134.31,164600.0],["2025-02-26",134.29,136.8,134.2,135.08,134100.0],["2025-02-27",134.94,135.75,131.57,131.84,186500.0],["2025-02-28",131.21,133.17,130.59,132.92,193900.0],["2025-03-03",132.92,134.16,126.95,127.56,194400.0],["2025-03-04",127.36,128.34,125.25,125.84,183400.0],["2025-03-05",126.42,128.27,125.83,127.41,147400.0],["2025-03-06",125.68,127.03,124.1,124.33,140800.0],["2025-03-07",124.39,125.12,121.36,124.76,129700.0],["2025-03-10",123.4,123.65,119.32,121.09,223500.0],["2025-03-11",121.72,125.6,121.1,122.87,215300.0],["2025-03-12",123.84,124.65,122.47,123.14,171900.0],["2025-03-13",122.79,123.17,120.07,120.51,172600.0],["2025-03-14",121.68,124.54,120.61,124.21,198200.0],["2025-03-17",123.62,125.95,123.09,125.16,168300.0],["2025-03-18",124.52,125.52,123.62,123.78,277900.0],["2025-03-19",124.14,127.82,124.14,127.26,196500.0],["2025-03-20",126.1,129.9,126.1,129.09,234100.0],["2025-03-21",127.48,128.5,125.99,128.21,743500.0],["2025-03-24",130.74,132.98,129.83,132.8,199100.0],["2025-03-25",132.04,133.28,127.75,132.12,234200.0],["2025-03-26",132.36,132.36,129.24,130.24,127800.0],["2025-03-27",130.64,130.64,128.39,129.99,137600.0],["2025-03-28",129.46,130.17,126.08,127.77,138900.0],["2025-03-31",125.73,128.74,125.2,128.13,222700.0],["2025-04-01",127.29,128.7,125.94,127.42,157600.0],["2025-04-02",126.22,130.3,125.86,130.05,189700.0],["2025-04-03",123.05,124.52,114.96,116.03,220300.0],["2025-04-04",110.52,113.97,109.01,112.24,280300.0],["2025-04-07",103.43,118.29,103.43,112.82,370700.0],["2025-04-08",116.06,118.58,108.86,110.95,265200.0],["2025-04-09",110.5,126.37,108.22,124.45,312200.0],["2025-04-10",120.42,122.57,116.98,119.18,263900.0],["2025-04-11",118.37,120.78,116.95,119.39,172300.0],["2025-04-14",121.79,123.02,118.18,121.28,196800.0],["2025-04-15",118.54,122.64,118.54,122.18,176900.0],["2025-04-16",120.76,122.47,118.88,121.92,139400.0],["2025-04-17",121.96,123.32,120.71,122.66,141100.0],["2025-04-21",121.19,121.59,119.05,121.02,137500.0],["2025-04-22",122.48,124.32,121.35,124.11,165900.0],["2025-04-23",127.52,130.55,126.66,127.17,262300.0],["2025-04-24",126.36,128.32,122.36,125.35,248100.0],["2025-04-25",123.57,126.96,123.32,126.8,142100.0],["2025-04-28",126.91,128.34,124.33,125.7,130800.0],["2025-04-29",124.97,126.03,122.87,125.81,193300.0],["2025-04-30",123.85,124.02,120.55,122.43,177400.0],["2025-05-01",122.48,125.34,120.6,124.16,185600.0],["2025-05-02",126.05,128.58,125.74,127.82,110200.0],["2025-05-05",125.88,127.97,125.56,125.63,118100.0],["2025-05-06",124.09,125.99,123.35,125.46,122400.0],["2025-05-07",126.26,126.55,124.76,125.83,131400.0],["2025-05-08",127.32,128.38,125.45,126.54,144700.0],["2025-05-09",127.25,127.48,125.43,126.09,122900.0],["2025-05-12",131.67,132.67,130.0,131.36,148200.0],["2025-05-13",132.09,134.29,131.49,133.35,144600.0],["2025-05-14",133.44,134.5,131.9,132.09,136100.0],["2025-05-15",132.41,133.64,131.96,132.7,166300.0],["2025-05-16",132.63,135.21,131.8,134.28,137600.0],["2025-05-19",132.33,133.65,126.52,132.95,100200.0],["2025-05-20",132.2,133.65,131.77,132.17,100600.0],["2025-05-21",131.01,132.12,129.73,130.26,115400.0],["2025-05-22",129.69,131.24,129.14,130.46,113900.0],["2025-05-23",127.94,130.26,127.94,129.57,99600.0],["2025-05-27",131.04,132.8,130.68,132.74,98400.0],["2025-05-28",132.74,133.98,130.27,130.64,98500.0],["2025-05-29",131.14,132.69,129.35,131.73,119900.0],["2025-05-30",130.77,131.68,129.0,131.26,200700.0],["2025-06-02",130.67,131.59,129.01,130.57,122100.0],["2025-06-03",130.51,133.35,130.51,133.03,119900.0],["2025-06-04",132.94,133.32,131.6,131.88,81300.0],["2025-06-05",132.21,132.79,130.88,131.49,89400.0],["2025-06-06",133.35,133.71,131.71,132.86,99100.0],["2025-06-09",133.78,135.46,133.78,134.97,135900.0],["2025-06-10",135.48,136.25,134.36,135.38,131000.0],["2025-06-11",135.69,136.02,134.3,134.63,150800.0],["2025-06-12",133.76,134.66,131.71,133.38,206300.0],["2025-06-13",132.0,132.69,129.84,130.22,122000.0],["2025-06-16",131.33,132.8,130.7,130.96,108700.0],["2025-06-17",130.24,133.11,130.24,130.84,151100.0],["2025-06-18",130.64,132.9,130.56,130.86,130900.0],["2025-06-20",131.44,132.55,129.84,130.72,266600.0],["2025-06-23",130.73,133.75,130.2,133.71,105500.0],["2025-06-24",134.9,135.76,133.68,135.41,108400.0],["2025-06-25",135.46,136.16,134.11,134.31,139700.0],["2025-06-26",134.87,136.39,134.36,136.15,129300.0],["2025-06-27",136.28,137.9,134.03,135.53,665200.0],["2025-06-30",136.5,136.5,134.57,135.31,145200.0],["2025-07-01",134.51,138.49,134.43,136.76,158200.0],["2025-07-02",137.14,139.45,135.56,139.1,179200.0],["2025-07-03",139.75,141.34,137.81,140.0,96400.0],["2025-07-07",138.72,140.42,136.8,137.06,170100.0],["2025-07-08",137.7,138.76,136.16,136.38,152900.0],["2025-07-09",137.25,138.23,134.48,135.76,115400.0],["2025-07-10",135.85,137.76,135.15,136.06,162000.0],["2025-07-11",135.43,135.43,133.55,133.93,113100.0],["2025-07-14",133.25,134.41,132.41,133.11,109600.0],["2025-07-15",133.9,137.19,133.8,134.55,245400.0],["2025-07-16",134.74,137.7,133.48,137.11,232200.0],["2025-07-17",136.85,140.01,136.31,138.86,227000.0],["2025-07-18",139.93,140.15,134.28,134.79,200700.0],["2025-07-21",134.91,137.92,134.6,135.56,213000.0],["2025-07-22",135.08,135.08,133.1,133.62,159200.0],["2025-07-23",134.8,135.25,133.4,133.83,233100.0],["2025-07-24",125.1,127.54,115.35,118.29,552500.0],["2025-07-25",121.35,125.06,121.06,123.25,577000.0],["2025-07-28",123.52,125.15,123.36,124.7,238400.0],["2025-07-29",125.9,128.98,125.9,128.52,232200.0],["2025-07-30",129.05,129.11,126.61,127.84,206700.0],["2025-07-31",127.59,128.89,126.41,127.5,202300.0],["2025-08-01",125.63,126.91,124.49,125.16,191000.0],["2025-08-04",126.36,130.67,125.92,129.62,218700.0],["2025-08-05",130.18,130.83,128.08,130.53,216400.0],["2025-08-06",130.42,130.46,127.5,127.96,140200.0],["2025-08-07",128.96,129.19,127.16,127.85,98500.0],["2025-08-08",128.43,130.88,128.43,129.63,109600.0],["2025-08-11",129.64,130.38,127.84,128.51,133600.0],["2025-08-12",129.38,133.12,128.86,133.06,92600.0],["2025-08-13",133.97,138.5,133.31,135.74,287500.0],["2025-08-14",133.85,133.85,131.18,132.68,114100.0],["2025-08-15",133.13,133.89,130.23,130.97,103700.0],["2025-08-18",130.98,132.1,130.79,131.21,94200.0],["2025-08-19",131.21,132.67,130.62,130.98,106200.0],["2025-08-20",130.44,130.84,127.78,128.72,110200.0],["2025-08-21",128.38,130.66,126.86,130.55,140700.0],["2025-08-22",131.66,137.76,131.37,137.26,151600.0],["2025-08-25",137.41,138.71,136.06,137.04,134200.0],["2025-08-26",137.21,139.01,136.23,136.56,149700.0],["2025-08-27",136.78,138.79,136.78,138.62,131700.0],["2025-08-28",138.81,139.69,138.22,139.62,110700.0],["2025-08-29",139.0,140.01,136.58,137.01,108400.0],["2025-09-02",134.54,135.48,133.69,135.12,105300.0],["2025-09-03",134.94,136.1,133.12,134.96,129100.0],["2025-09-04",135.57,138.03,135.57,137.77,105200.0],["2025-09-05",138.37,140.19,135.9,138.97,118400.0],["2025-09-08",139.15,140.1,137.5,137.91,166200.0],["2025-09-09",137.12,137.58,135.89,136.51,107600.0],["2025-09-10",136.29,137.98,136.21,137.63,131600.0],["2025-09-11",137.98,141.24,137.66,140.78,209700.0],["2025-09-12",140.55,140.59,137.21,138.06,184200.0],["2025-09-15",138.13,140.11,137.15,137.51,123800.0],["2025-09-16",137.55,137.8,135.46,137.62,160200.0],["2025-09-17",137.9,140.12,136.81,138.26,223800.0],["2025-09-18",139.58,143.48,139.17,142.76,220800.0],["2025-09-19",142.93,142.93,138.88,141.0,707200.0],["2025-09-22",141.58,144.0,141.11,143.62,167000.0],["2025-09-23",144.4,146.45,143.8,145.34,271300.0],["2025-09-24",145.72,147.06,142.87,143.72,192100.0],["2025-09-25",142.2,143.16,138.45,140.94,253300.0],["2025-09-26",140.32,143.4,139.85,143.27,142700.0],["2025-09-29",143.72,144.51,141.1,143.27,223400.0],["2025-09-30",142.96,145.15,142.96,144.69,182500.0],["2025-10-01",143.7,146.37,142.7,145.65,225200.0],["2025-10-02",147.07,147.48,145.26,147.22,187000.0],["2025-10-03",147.64,149.26,145.0,145.16,208700.0],["2025-10-06",147.0,150.81,145.61,148.85,260800.0],["2025-10-07",149.7,150.15,143.76,144.38,179600.0],["2025-10-08",144.81,148.13,144.17,147.28,127800.0],["2025-10-09",147.73,148.84,145.05,147.25,197600.0],["2025-10-10",147.23,147.29,133.09,133.69,389600.0],["2025-10-13",137.28,142.06,135.29,138.06,161600.0],["2025-10-14",135.65,140.68,135.29,139.94,119900.0],["2025-10-15",142.84,150.66,142.0,150.25,278700.0],["2025-10-16",150.96,151.77,148.74,150.32,152200.0],["2025-10-17",149.09,151.01,147.85,148.52,118700.0],["2025-10-20",150.68,151.73,149.33,151.16,97100.0],["2025-10-21",150.85,152.7,149.87,150.33,156700.0],["2025-10-22",150.65,151.2,145.37,146.1,261000.0],["2025-10-23",146.74,151.35,142.85,149.86,294600.0],["2025-10-24",149.38,150.73,142.81,143.92,220300.0],["2025-10-27",144.25,145.86,142.6,143.27,128800.0],["2025-10-28",143.29,144.94,140.5,143.68,134800.0],["2025-10-29",143.35,144.7,138.34,139.47,259900.0],["2025-10-30",139.18,144.31,139.18,141.08,196800.0],["2025-10-31",139.83,141.24,137.67,139.9,151200.0],["2025-11-03",139.12,143.56,137.88,143.53,179600.0],["2025-11-04",141.78,144.05,139.0,139.49,195900.0],["2025-11-05",140.68,146.59,139.25,145.48,121700.0],["2025-11-06",145.63,145.63,142.12,143.5,185900.0],["2025-11-07",143.4,144.0,141.07,143.26,164000.0],["2025-11-10",145.46,146.65,144.85,145.98,135400.0],["2025-11-11",145.4,145.65,142.4,143.82,84600.0],["2025-11-12",143.76,147.57,143.76,146.24,171100.0],["2025-11-13",144.6,145.47,138.33,139.66,134500.0],["2025-11-14",136.29,141.02,134.48,140.37,174600.0],["2025-11-17",139.38,140.05,135.48,137.72,161600.0],["2025-11-18",136.9,139.26,135.13,137.08,128800.0],["2025-11-19",136.58,140.63,136.14,138.68,183000.0],["2025-11-20",140.95,142.35,132.4,132.74,139000.0],["2025-11-21",133.41,139.52,132.03,138.46,160700.0],["2025-11-24",138.49,141.5,136.57,138.23,254700.0],["2025-11-25",138.71,144.43,138.71,142.61,175400.0],["2025-11-26",141.7,145.45,141.7,143.85,328400.0],["2025-11-28",143.47,144.27,142.32,142.95,86100.0],["2025-12-01",141.77,143.38,141.26,142.43,135200.0],["2025-12-02",144.25,147.05,142.85,145.41,199800.0],["2025-12-03",145.41,149.36,143.33,148.31,169400.0],["2025-12-04",148.21,151.86,144.08,149.11,162600.0],["2025-12-05",148.82,151.61,147.51,150.37,140400.0],["2025-12-08",152.09,154.31,151.22,152.58,160100.0],["2025-12-09",152.02,156.27,151.89,155.33,196100.0],["2025-12-10",154.33,165.88,154.16,163.86,290400.0],["2025-12-11",163.61,166.91,160.97,166.89,286100.0],["2025-12-12",166.24,166.5,159.86,159.91,261300.0],["2025-12-15",159.92,162.63,158.8,159.72,218900.0],["2025-12-16",158.56,162.43,152.43,154.12,219300.0],["2025-12-17",155.5,157.57,147.43,149.34,246000.0],["2025-12-18",152.34,153.1,149.56,151.16,237300.0],["2025-12-19",150.72,154.8,150.72,153.29,479200.0],["2025-12-22",154.5,156.41,152.37,153.35,213700.0],["2025-12-23",152.89,154.49,151.94,153.79,107000.0],["2025-12-24",154.45,155.04,153.92,154.0,68200.0],["2025-12-26",154.74,155.07,153.39,154.22,78500.0],["2025-12-29",153.42,154.47,151.03,151.29,94300.0],["2025-12-30",151.06,151.37,147.62,149.58,89500.0],["2025-12-31",149.4,150.48,146.81,147.0,126100.0],["2026-01-02",147.23,152.82,147.23,152.23,159700.0],["2026-01-05",152.42,157.63,152.42,153.65,179100.0],["2026-01-06",152.38,157.42,149.73,157.13,187000.0],["2026-01-07",157.66,158.18,153.66,155.07,115300.0],["2026-01-08",153.97,156.32,152.14,155.02,139500.0],["2026-01-09",154.98,158.1,154.56,157.72,138600.0],["2026-01-12",156.76,160.78,156.28,160.37,160700.0],["2026-01-13",161.35,172.51,161.35,172.35,390100.0],["2026-01-14",172.99,176.92,171.21,175.19,363900.0],["2026-01-15",177.59,186.47,177.59,179.73,558500.0],["2026-01-16",180.28,181.88,175.22,181.3,256200.0],["2026-01-20",176.9,180.36,175.0,175.85,241200.0],["2026-01-21",178.68,184.45,175.52,181.45,478700.0],["2026-01-22",184.28,185.3,175.73,181.26,321300.0],["2026-01-23",180.15,180.51,171.73,174.02,447400.0],["2026-01-26",174.36,177.97,172.97,175.89,220800.0],["2026-01-27",175.48,176.4,172.8,173.51,296500.0],["2026-01-28",176.13,181.97,173.75,180.85,503000.0],["2026-01-29",179.5,198.76,179.5,197.6,859800.0],["2026-01-30",198.87,208.36,197.68,199.33,603400.0],["2026-02-02",195.7,207.01,195.23,204.96,314000.0],["2026-02-03",204.01,208.92,196.8,203.78,467800.0],["2026-02-04",204.09,207.06,193.49,196.28,700100.0],["2026-02-05",196.28,203.59,193.97,201.07,463500.0],["2026-02-06",204.86,208.87,197.8,206.22,503400.0],["2026-02-09",205.94,211.84,204.19,208.36,387200.0],["2026-02-10",209.0,211.81,205.6,206.0,386400.0],["2026-02-11",209.93,211.49,203.62,204.5,294500.0],["2026-02-12",205.96,209.03,198.91,199.08,363100.0],["2026-02-13",200.93,205.94,198.63,201.28,318400.0],["2026-02-17",200.28,201.5,195.6,195.95,392100.0],["2026-02-18",196.33,202.88,192.65,197.22,490900.0],["2026-02-19",197.2,199.73,191.95,196.57,250000.0],["2026-02-20",196.5,203.06,194.39,198.46,230000.0],["2026-02-23",198.62,201.68,194.43,197.55,210700.0],["2026-02-24",199.6,208.09,198.35,203.99,221400.0],["2026-02-25",204.9,207.18,202.41,204.09,273000.0],["2026-02-26",206.43,206.43,196.01,199.0,218500.0],["2026-02-27",195.59,197.02,191.62,194.13,278300.0],["2026-03-02",189.42,200.05,186.0,195.05,562800.0],["2026-03-03",188.97,197.7,187.08,193.91,348000.0],["2026-03-04",196.42,201.0,192.85,197.97,409300.0],["2026-03-05",194.53,200.34,187.14,191.35,244700.0],["2026-03-06",183.98,188.4,180.09,185.9,301100.0],["2026-03-09",181.63,193.81,180.0,191.58,368600.0],["2026-03-10",192.29,197.98,192.03,193.55,303200.0],["2026-03-11",191.72,196.98,189.71,195.13,254500.0],["2026-03-12",190.42,194.75,188.79,189.76,291800.0],["2026-03-13",191.92,195.14,188.01,190.74,236200.0],["2026-03-16",195.0,198.68,194.25,194.42,278300.0],["2026-03-17",194.48,198.27,192.84,195.54,328700.0],["2026-03-18",194.24,200.01,193.16,195.45,370200.0],["2026-03-19",191.98,204.0,190.15,201.48,286300.0],["2026-03-20",201.22,201.66,192.23,195.0,692000.0],["2026-03-23",200.25,207.83,196.88,202.79,276000.0],["2026-03-24",200.76,215.17,200.76,214.13,405300.0],["2026-03-25",214.4,220.17,213.36,217.26,389300.0],["2026-03-26",213.62,216.49,199.35,200.17,490400.0],["2026-03-27",198.38,202.0,196.06,199.17,318400.0],["2026-03-30",202.64,202.74,189.41,192.97,565500.0],["2026-03-31",196.35,204.78,194.43,202.54,418400.0],["2026-04-01",204.34,211.73,204.34,207.22,300800.0],["2026-04-02",199.92,208.77,198.18,207.35,341100.0],["2026-04-06",207.35,209.89,203.82,205.3,284800.0],["2026-04-07",204.5,208.54,203.63,207.87,338500.0],["2026-04-08",220.4,221.97,214.72,219.13,409800.0],["2026-04-09",219.18,226.11,217.68,223.37,467100.0],["2026-04-10",223.99,227.99,221.75,227.58,263600.0],["2026-04-13",226.87,231.25,225.05,230.45,315300.0],["2026-04-14",230.64,232.17,226.86,227.95,231400.0],["2026-04-15",224.3,225.58,216.92,220.49,273100.0],["2026-04-16",218.75,225.63,218.02,222.88,284200.0],["2026-04-17",226.57,229.24,221.21,228.64,217600.0],["2026-04-20",236.52,242.17,236.06,237.93,309300.0],["2026-04-21",237.63,240.68,235.69,238.58,374700.0],["2026-04-22",240.83,243.58,237.19,243.56,268300.0],["2026-04-23",244.47,255.01,244.13,249.87,401500.0],["2026-04-24",249.87,259.05,248.81,254.08,458900.0],["2026-04-27",252.9,256.7,245.77,249.14,210000.0],["2026-04-28",247.66,248.54,237.85,246.33,426800.0],["2026-04-29",248.54,252.52,244.18,250.6,595400.0],["2026-04-30",251.55,253.17,232.9,250.58,756000.0],["2026-05-01",262.1,272.08,258.96,264.6,399500.0],["2026-05-04",264.27,266.79,260.01,262.55,221300.0],["2026-05-05",264.99,270.0,263.43,265.11,270900.0],["2026-05-06",270.75,275.83,263.5,265.04,432200.0],["2026-05-07",265.12,265.12,258.09,260.71,372800.0],["2026-05-08",265.9,268.46,263.15,266.55,222400.0],["2026-05-11",268.24,273.33,266.37,271.78,196000.0],["2026-05-12",269.27,270.53,259.23,264.49,295900.0],["2026-05-13",266.83,269.47,260.97,261.91,326600.0],["2026-05-14",264.58,266.49,261.58,262.18,294500.0],["2026-05-15",256.73,259.52,251.99,258.43,318300.0],["2026-05-18",260.87,261.07,254.54,258.87,240900.0],["2026-05-19",254.07,254.07,246.29,250.03,308000.0],["2026-05-20",253.4,260.3,251.39,258.37,233600.0],["2026-05-21",255.63,259.05,248.0,256.38,227000.0],["2026-05-22",260.23,265.98,256.32,265.72,228200.0],["2026-05-26",271.49,274.98,270.28,272.91,188800.0],["2026-05-27",274.75,274.75,264.3,268.26,151800.0],["2026-05-28",269.42,272.19,263.99,267.89,270900.0],["2026-05-29",269.79,273.72,266.23,268.36,336700.0],["2026-06-01",270.0,275.0,265.89,271.4,278800.0],["2026-06-02",273.92,283.22,273.92,280.12,164600.0],["2026-06-03",280.6,292.33,276.95,287.55,483600.0],["2026-06-04",281.33,290.42,274.32,284.35,412700.0],["2026-06-05",279.43,284.0,270.63,273.01,263900.0],["2026-06-08",278.04,283.4,275.42,282.29,419800.0],["2026-06-09",288.0,290.21,269.81,281.48,323600.0],["2026-06-10",278.14,289.98,274.46,275.51,328100.0],["2026-06-11",281.35,288.66,279.19,287.93,336000.0],["2026-06-12",290.15,299.0,285.84,295.02,221000.0],["2026-06-15",300.2,302.29,292.81,295.02,223700.0],["2026-06-16",295.67,298.98,290.2,291.16,184000.0],["2026-06-17",294.19,298.39,290.64,294.03,311400.0],["2026-06-18",299.9,304.9,295.16,299.97,423400.0],["2026-06-22",305.67,307.06,299.63,303.82,256800.0],["2026-06-23",290.78,293.94,283.5,288.59,332100.0],["2026-06-24",288.59,292.86,279.66,286.59,392700.0],["2026-06-25",293.05,299.0,286.02,296.79,311200.0],["2026-06-26",291.83,291.83,280.95,287.44,1176300.0],["2026-06-29",284.26,289.75,275.0,287.8,364900.0],["2026-06-30",289.0,301.07,285.78,300.67,251700.0],["2026-07-01",293.1,298.02,286.59,290.17,215600.0],["2026-07-02",288.01,289.31,268.1,275.11,370300.0],["2026-07-06",279.72,288.9,272.34,275.2,199845.369691],["2026-07-07",264.64,269.16,253.26,255.94,437408.942483],["2026-07-08",254.23,266.13,251.995,265.89,229252.851977],["2026-07-09",271.88,278.065,268.71,270.56,333381.424393],["2026-07-10",267.15,270.2799,264.25,267.27,214659.236114],["2026-07-13",264.34,267,257.74,259.03,352008.85638],["2026-07-14",267.65,268.57,258.27,260.36,174974.668363],["2026-07-15",260.51,266.01,251.3901,254.11,361910.719213],["2026-07-16",247.44,251.59,245.81,248.8,290886.761895],["2026-07-17",241.16,252.94,238.11,250.63,217483.2302],["2026-07-20",253.25,258.835,251.36,252.59,144440.889244],["2026-07-21",259.29,264.08,257.275,260.66,224320.153719],["2026-07-22",255.86,262.1,255.86,259.28,201580.606485],["2026-07-23",256.88,264,256.17,261.71,312627.149181],["2026-07-24",261.71,263.545,253.27,254.45,210174.064975],["2026-07-27",254.55,257.62,242.1,253.38,279867.92052],["2026-07-28",247.1,253.44,239.55,250.08,408799.790532],["2026-07-29",247.53,250.04,231.59,240.49,825119.072898],["2026-07-30",248.01,251.51,230,241.99,727341.617009],["2026-07-31",250.78,256.91,245.79,251.34,348461.434798],["2026-08-03",247.78,260.81,245.63,260.77,362368.604405],["2026-08-04",273.49,278.88,264.43,276.79,360004.651379],["2026-08-05",275.25,277.37,272.16,274.7,361702.767271],["2026-08-06",275.29,298,264.515,268.49,360079.272717],["2026-08-07",268.49,272.3,265.98,270.35,225609.008997],["2026-08-10",271.61,273.8299,268.15,269.315,57591.713553],["2026-08-11",272.16,277.9,268.73,270.32,154439.544308],["2026-08-12",277.58,282.3129,271.93,271.95,197516.89424],["2026-08-13",272.42,272.42,263.87,264.04,238765.358841],["2026-08-14",264.05,271.36,261.51,267.41,234402.85567]]}