{"t":"WRLD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-11-26",2.3333,2.4167,2.25,2.3333,2103900.0],["1991-11-27",2.25,2.4167,2.25,2.25,211800.0],["1991-11-29",2.4167,2.4167,2.25,2.25,13800.0],["1991-12-02",2.2917,2.4167,2.25,2.4167,389700.0],["1991-12-03",2.3333,2.4167,2.3333,2.3333,266700.0],["1991-12-04",2.3333,2.4167,2.3333,2.3333,97200.0],["1991-12-05",2.3333,2.4167,2.3333,2.3333,164700.0],["1991-12-06",2.4167,2.4167,2.3333,2.375,85800.0],["1991-12-09",2.3333,2.4167,2.3333,2.3333,75600.0],["1991-12-10",2.3333,2.375,2.3333,2.3333,126900.0],["1991-12-11",2.3333,2.3333,2.3333,2.3333,84000.0],["1991-12-12",2.3333,2.4167,2.3333,2.3333,94800.0],["1991-12-13",2.4167,2.4167,2.3333,2.3333,66600.0],["1991-12-16",2.4167,2.4167,2.3333,2.3333,39000.0],["1991-12-17",2.4167,2.4167,2.3333,2.3333,78000.0],["1991-12-18",2.4167,2.4167,2.3333,2.4167,31500.0],["1991-12-19",2.3333,2.4167,2.3333,2.3333,24600.0],["1991-12-20",2.3333,2.4167,2.3333,2.3333,172800.0],["1991-12-23",2.3333,2.3333,2.3333,2.3333,77400.0],["1991-12-24",2.3333,2.4167,2.3333,2.3333,41700.0],["1991-12-26",2.3333,2.4167,2.3333,2.375,265200.0],["1991-12-27",2.3333,2.4167,2.3333,2.3333,49800.0],["1991-12-30",2.3333,2.3333,2.3333,2.3333,60900.0],["1991-12-31",2.4167,2.4167,2.3333,2.3333,395100.0],["1992-01-02",2.3333,2.4167,2.3333,2.3333,70500.0],["1992-01-03",2.4167,2.4167,2.1667,2.25,370800.0],["1992-01-06",2.25,2.4167,2.25,2.2917,201300.0],["1992-01-07",2.25,2.4167,2.25,2.4167,367200.0],["1992-01-08",2.4167,2.4167,2.25,2.3333,215100.0],["1992-01-09",2.3333,2.4167,2.3333,2.3333,358500.0],["1992-01-10",2.4167,2.4167,2.25,2.4167,153300.0],["1992-01-13",2.375,2.4167,2.25,2.25,80400.0],["1992-01-14",2.25,2.4167,2.25,2.4167,353700.0],["1992-01-15",2.3333,2.4167,2.3333,2.4167,128400.0],["1992-01-16",2.4167,2.4167,2.3333,2.4167,251400.0],["1992-01-17",2.3333,2.5833,2.3333,2.4167,387300.0],["1992-01-20",2.4583,2.5833,2.4167,2.5833,306600.0],["1992-01-21",2.4167,2.8333,2.4167,2.8333,752700.0],["1992-01-22",2.6667,2.8333,2.6667,2.6667,348300.0],["1992-01-23",2.8333,2.8333,2.6667,2.6667,531900.0],["1992-01-24",2.6667,2.8333,2.5833,2.5833,199500.0],["1992-01-27",2.5833,2.75,2.5833,2.75,123000.0],["1992-01-28",2.5833,2.75,2.5833,2.5833,69000.0],["1992-01-29",2.5833,2.75,2.5833,2.5833,244500.0],["1992-01-30",2.5833,2.75,2.5833,2.75,94800.0],["1992-01-31",2.5833,2.75,2.5833,2.75,90600.0],["1992-02-03",2.625,2.75,2.625,2.75,155700.0],["1992-02-04",2.5833,2.8333,2.5833,2.5833,186000.0],["1992-02-05",2.6667,2.8333,2.5833,2.5833,93900.0],["1992-02-06",2.75,2.8333,2.5833,2.6667,78600.0],["1992-02-07",2.6667,2.8333,2.6667,2.75,157500.0],["1992-02-10",2.8333,2.9167,2.6667,2.8333,438600.0],["1992-02-11",2.875,3.0833,2.75,2.9167,384000.0],["1992-02-12",3.0,3.0833,2.8333,3.0833,203100.0],["1992-02-13",2.9167,3.25,2.9167,3.0,212400.0],["1992-02-14",3.1667,3.1667,3.0,3.1667,415200.0],["1992-02-18",3.0,3.1667,3.0,3.0,216900.0],["1992-02-19",3.0417,3.1667,3.0,3.0,59400.0],["1992-02-20",3.0,3.1667,3.0,3.1667,69600.0],["1992-02-21",3.0,3.1667,3.0,3.0,50700.0],["1992-02-24",3.0,3.1667,3.0,3.0,57600.0],["1992-02-25",3.0,3.1667,2.9167,2.9167,258600.0],["1992-02-26",3.1667,3.1667,2.9167,3.0417,171300.0],["1992-02-27",3.1667,3.1667,3.0,3.0,147600.0],["1992-02-28",3.1667,3.25,3.0,3.1667,54000.0],["1992-03-02",3.0833,3.3333,3.0833,3.3333,178800.0],["1992-03-03",3.3333,3.5833,3.25,3.4167,663300.0],["1992-03-04",3.5,3.5833,3.4167,3.5417,363600.0],["1992-03-05",3.5833,3.5833,3.3333,3.3333,358200.0],["1992-03-06",3.3333,3.5,3.1667,3.2917,224700.0],["1992-03-09",3.2917,3.3333,3.1667,3.3333,16800.0],["1992-03-10",3.1667,3.3333,3.1667,3.2917,100800.0],["1992-03-11",3.3333,3.3333,3.25,3.3333,48300.0],["1992-03-12",3.25,3.3333,3.25,3.2917,125100.0],["1992-03-13",3.3333,3.4167,3.3333,3.4167,119400.0],["1992-03-16",3.4167,3.4167,3.3333,3.4167,121500.0],["1992-03-17",3.4167,3.4167,3.3333,3.3333,158100.0],["1992-03-18",3.4167,3.4167,3.3333,3.375,102600.0],["1992-03-19",3.3333,3.4167,3.3333,3.4167,84600.0],["1992-03-20",3.4167,3.4167,3.3333,3.3333,90600.0],["1992-03-23",3.4167,3.4167,3.3333,3.4167,66300.0],["1992-03-24",3.4167,3.4167,3.3333,3.4167,148200.0],["1992-03-25",3.3333,3.4167,3.3333,3.4167,92400.0],["1992-03-26",3.375,3.4167,3.3333,3.4167,30900.0],["1992-03-27",3.3333,3.4167,3.1667,3.2917,119400.0],["1992-03-30",3.1667,3.3333,3.1667,3.2083,107100.0],["1992-03-31",3.3333,3.3333,3.1667,3.3333,27900.0],["1992-04-01",3.1667,3.3333,3.1667,3.25,28500.0],["1992-04-02",3.1667,3.3333,3.1667,3.1667,18600.0],["1992-04-03",3.1667,3.25,2.9167,3.0833,56700.0],["1992-04-06",3.0833,3.0833,3.0,3.0,29700.0],["1992-04-07",3.0,3.25,3.0,3.0833,65100.0],["1992-04-08",3.25,3.25,3.0833,3.25,83700.0],["1992-04-09",3.25,3.25,3.0833,3.25,30600.0],["1992-04-10",3.25,3.25,3.0833,3.0833,4200.0],["1992-04-13",3.0833,3.2083,3.0833,3.2083,5100.0],["1992-04-14",3.0833,3.25,3.0833,3.25,35400.0],["1992-04-15",3.0833,3.3333,3.0833,3.1667,39900.0],["1992-04-16",3.0833,3.1667,2.9167,3.0833,150000.0],["1992-04-20",3.0,3.0833,2.9167,3.0,50400.0],["1992-04-21",3.0,3.0,2.875,3.0,23400.0],["1992-04-22",2.875,3.0833,2.875,3.0,141900.0],["1992-04-23",3.0833,3.25,3.0,3.25,209100.0],["1992-04-24",3.25,3.25,3.0833,3.0833,69900.0],["1992-04-27",3.1667,3.1667,3.0833,3.0833,39000.0],["1992-04-28",3.1667,3.1667,2.9167,3.0417,64500.0],["1992-04-29",2.9167,2.9167,2.9167,2.9167,3600.0],["1992-04-30",3.0,3.0833,3.0,3.0,70500.0],["1992-05-01",2.9167,2.9167,2.9167,2.9167,2100.0],["1992-05-04",3.0833,3.0833,3.0,3.0833,78000.0],["1992-05-05",3.0,3.0833,3.0,3.0417,39600.0],["1992-05-06",3.0,3.0833,3.0,3.0417,27600.0],["1992-05-07",3.0,3.0833,3.0,3.0,205500.0],["1992-05-08",3.0833,3.0833,3.0,3.0,5700.0],["1992-05-11",3.0,3.0833,3.0,3.0,96900.0],["1992-05-12",2.9167,3.0833,2.9167,3.0,73200.0],["1992-05-13",2.9167,2.9167,2.9167,2.9167,2400.0],["1992-05-14",2.9167,3.0,2.9167,2.9167,9600.0],["1992-05-15",2.9167,3.0,2.9167,3.0,13800.0],["1992-05-18",2.9167,3.0,2.8333,2.8333,124800.0],["1992-05-19",2.8333,2.8333,2.75,2.75,45900.0],["1992-05-20",2.75,2.8333,2.75,2.75,27300.0],["1992-05-21",2.75,2.8333,2.75,2.8333,6300.0],["1992-05-22",2.8333,2.8333,2.75,2.7917,54000.0],["1992-05-26",2.75,2.8333,2.75,2.7917,43800.0],["1992-05-27",2.75,2.8333,2.75,2.7917,55200.0],["1992-05-28",2.75,2.8333,2.75,2.75,5700.0],["1992-05-29",2.8333,2.8333,2.75,2.75,41700.0],["1992-06-01",2.75,2.7917,2.75,2.75,198600.0],["1992-06-02",2.75,2.7917,2.75,2.7917,10200.0],["1992-06-03",2.8333,2.8333,2.75,2.7917,11100.0],["1992-06-04",2.8333,2.8333,2.75,2.8333,21000.0],["1992-06-05",2.75,2.7917,2.6667,2.6667,24900.0],["1992-06-08",2.6667,2.6667,2.5833,2.5833,5400.0],["1992-06-09",2.6667,2.75,2.5833,2.5833,37800.0],["1992-06-10",2.5833,2.75,2.5833,2.5833,159300.0],["1992-06-11",2.75,2.75,2.75,2.75,600.0],["1992-06-12",2.5833,2.75,2.5833,2.75,14400.0],["1992-06-15",2.5833,2.5833,2.5833,2.5833,3900.0],["1992-06-16",2.5833,2.75,2.5833,2.5833,17100.0],["1992-06-17",2.5833,2.6667,2.1667,2.3333,2677800.0],["1992-06-18",2.3333,2.4167,2.1667,2.4167,138000.0],["1992-06-19",2.4167,2.4167,2.25,2.4167,444900.0],["1992-06-22",2.4167,2.4167,2.25,2.3333,19800.0],["1992-06-23",2.5,2.5,2.3333,2.4583,21600.0],["1992-06-24",2.375,2.5,2.375,2.5,11700.0],["1992-06-25",2.5,2.5,2.4167,2.5,4500.0],["1992-06-26",2.3333,2.5,2.3333,2.5,11100.0],["1992-06-29",2.5,2.5833,2.5,2.5833,207600.0],["1992-06-30",2.5833,2.6667,2.5,2.5833,111300.0],["1992-07-01",2.5833,2.75,2.5833,2.75,9000.0],["1992-07-02",2.5833,2.6667,2.5833,2.6667,4500.0],["1992-07-06",2.75,2.75,2.75,2.75,2700.0],["1992-07-07",2.75,2.75,2.5833,2.75,8700.0],["1992-07-08",2.5833,2.5833,2.5833,2.5833,300.0],["1992-07-09",2.5833,2.5833,2.5833,2.5833,600.0],["1992-07-10",2.5833,2.8333,2.5833,2.8333,54000.0],["1992-07-13",2.6667,2.8333,2.6667,2.6667,40200.0],["1992-07-14",2.6667,2.8333,2.6667,2.8333,22200.0],["1992-07-15",2.6667,2.6667,2.6667,2.6667,6000.0],["1992-07-16",2.8333,2.8333,2.6667,2.8333,18600.0],["1992-07-17",2.8333,2.8333,2.6667,2.8333,6900.0],["1992-07-20",2.6667,2.8333,2.6667,2.8333,24900.0],["1992-07-21",2.6667,2.8333,2.6667,2.6667,9000.0],["1992-07-22",2.7917,2.9167,2.75,2.875,115500.0],["1992-07-23",3.0,3.0833,2.9167,2.9167,192900.0],["1992-07-24",2.9167,3.0833,2.9167,2.9167,111000.0],["1992-07-27",2.9167,3.0833,2.9167,3.0833,44100.0],["1992-07-28",3.0833,3.0833,2.9167,3.0,202500.0],["1992-07-29",2.9167,3.0833,2.9167,2.9167,7200.0],["1992-07-30",3.0833,3.0833,2.9167,2.9167,18900.0],["1992-07-31",3.0833,3.0833,2.9167,2.9167,148200.0],["1992-08-03",3.0,3.0833,2.9167,2.9167,8400.0],["1992-08-04",3.0,3.0833,2.9167,3.0833,64500.0],["1992-08-05",2.9167,3.0833,2.9167,2.9167,13800.0],["1992-08-06",2.9167,3.0833,2.9167,2.9167,6600.0],["1992-08-07",3.0833,3.0833,2.9167,2.9167,91500.0],["1992-08-10",3.0833,3.0833,3.0833,3.0833,300.0],["1992-08-11",3.0417,3.0833,2.9167,3.0833,21300.0],["1992-08-12",2.9167,3.0,2.9167,2.9167,7800.0],["1992-08-13",2.9167,2.9583,2.9167,2.9167,3900.0],["1992-08-14",3.0,3.0417,2.9167,2.9167,8400.0],["1992-08-17",2.9167,3.1667,2.9167,3.0833,54900.0],["1992-08-18",3.1667,3.1667,3.0,3.0,31500.0],["1992-08-19",3.0,3.1667,3.0,3.125,22800.0],["1992-08-20",3.1667,3.1667,3.0,3.0,36600.0],["1992-08-21",3.1667,3.25,3.0833,3.25,202200.0],["1992-08-24",3.25,3.25,3.0833,3.0833,21600.0],["1992-08-25",3.0833,3.25,3.0,3.0,125700.0],["1992-08-26",3.0,3.0417,3.0,3.0,29700.0],["1992-08-27",3.0,3.125,3.0,3.0,106800.0],["1992-08-28",3.0833,3.1667,3.0,3.0,173400.0],["1992-08-31",3.1667,3.1667,3.0,3.0,6300.0],["1992-09-01",3.0833,3.1667,3.0,3.0833,53700.0],["1992-09-02",3.0,3.0417,3.0,3.0,48600.0],["1992-09-03",3.0833,3.1667,3.0833,3.0833,42600.0],["1992-09-04",3.0833,3.1667,3.0833,3.1667,17400.0],["1992-09-08",3.0833,3.1667,3.0833,3.1667,15300.0],["1992-09-09",3.0,3.1667,3.0,3.1667,29700.0],["1992-09-10",3.0,3.1667,3.0,3.1667,12900.0],["1992-09-11",3.0,3.1667,3.0,3.0,6600.0],["1992-09-14",3.0,3.1667,3.0,3.0,101100.0],["1992-09-15",3.0,3.1667,3.0,3.1667,30900.0],["1992-09-16",3.0,3.125,3.0,3.125,19200.0],["1992-09-17",3.0,3.0833,2.9167,2.9167,114900.0],["1992-09-18",3.0833,3.0833,2.9167,2.9167,329700.0],["1992-09-21",3.0,3.0,2.8333,2.9583,56100.0],["1992-09-22",2.8333,3.0,2.8333,3.0,20700.0],["1992-09-23",3.0,3.0,2.8333,2.875,41100.0],["1992-09-24",2.8333,3.0,2.8333,2.8333,7200.0],["1992-09-25",3.0,3.0,2.8333,2.8333,11700.0],["1992-09-28",2.875,2.9167,2.875,2.9167,12000.0],["1992-09-29",2.9167,3.0,2.8333,3.0,46200.0],["1992-09-30",3.0,3.0,2.8333,2.9167,57600.0],["1992-10-01",2.8333,3.0,2.8333,2.9167,49800.0],["1992-10-02",2.8333,2.9167,2.75,2.8333,42000.0],["1992-10-05",2.75,2.75,2.5833,2.75,44700.0],["1992-10-06",2.8333,2.8333,2.6667,2.8333,23400.0],["1992-10-07",2.8333,2.8333,2.8333,2.8333,900.0],["1992-10-08",2.6667,2.8333,2.6667,2.8333,9300.0],["1992-10-09",2.75,3.0,2.75,3.0,56400.0],["1992-10-12",2.8333,2.9167,2.8333,2.8333,6600.0],["1992-10-13",3.0,3.0833,2.875,3.0417,41700.0],["1992-10-14",3.0,3.1667,3.0,3.0833,48000.0],["1992-10-15",3.1667,3.1667,3.0,3.0,34200.0],["1992-10-16",3.0,3.0833,2.9167,3.0833,16200.0],["1992-10-19",3.0833,3.0833,2.9167,2.9167,26100.0],["1992-10-20",2.9167,2.9167,2.9167,2.9167,4200.0],["1992-10-21",3.0,3.0,2.9167,2.9167,11100.0],["1992-10-22",3.0,3.0,2.9167,2.9167,186300.0],["1992-10-23",3.0833,3.0833,3.0833,3.0833,300.0],["1992-10-26",3.0,3.125,3.0,3.0833,315300.0],["1992-10-27",3.1667,3.1667,3.0417,3.1667,146700.0],["1992-10-28",3.0833,3.1667,3.0,3.0833,45300.0],["1992-10-29",3.1667,3.1667,3.0,3.0,16200.0],["1992-10-30",3.0417,3.1667,3.0,3.1667,5400.0],["1992-11-02",3.1667,3.1667,3.1667,3.1667,5100.0],["1992-11-03",3.1667,3.1667,3.0,3.0,3000.0],["1992-11-04",3.0833,3.1667,3.0,3.0417,75000.0],["1992-11-05",3.1667,3.1667,3.0,3.1667,196500.0],["1992-11-06",3.125,3.1667,3.0,3.0,342000.0],["1992-11-09",3.1667,3.1667,3.0417,3.0833,84900.0],["1992-11-10",3.0,3.1667,3.0,3.0833,65100.0],["1992-11-11",3.1667,3.1667,3.0,3.1667,15900.0],["1992-11-12",3.1667,3.25,3.0417,3.125,53100.0],["1992-11-13",3.125,3.25,3.125,3.25,38100.0],["1992-11-16",3.25,3.4167,3.1667,3.4167,227400.0],["1992-11-17",3.25,3.4167,3.25,3.4167,14400.0],["1992-11-18",3.3333,3.4167,3.25,3.3333,377100.0],["1992-11-19",3.25,3.4167,3.1667,3.1667,44100.0],["1992-11-20",3.1667,3.3333,3.0833,3.3333,103200.0],["1992-11-23",3.1667,3.3333,3.1667,3.3333,14700.0],["1992-11-24",3.1667,3.3333,3.1667,3.3333,99000.0],["1992-11-25",3.3333,3.3333,3.25,3.3333,218700.0],["1992-11-27",3.3333,3.5833,3.2917,3.5,138000.0],["1992-11-30",3.5,3.5,3.4167,3.4583,35400.0],["1992-12-01",3.5,3.5,3.4167,3.4583,247200.0],["1992-12-02",3.5833,3.75,3.4167,3.75,171000.0],["1992-12-03",3.75,4.0,3.5833,3.8333,556800.0],["1992-12-04",3.8333,4.0833,3.8333,3.9167,582300.0],["1992-12-07",3.9167,4.0833,3.9167,3.9583,43500.0],["1992-12-08",4.0833,4.0833,3.9167,3.9167,386100.0],["1992-12-09",4.0833,4.0833,3.8333,4.0,277200.0],["1992-12-10",4.0,4.0,3.75,3.75,50700.0],["1992-12-11",3.9167,3.9167,3.75,3.9167,40500.0],["1992-12-14",3.9167,3.9167,3.7917,3.875,84900.0],["1992-12-15",3.8333,4.0833,3.8333,4.0833,188700.0],["1992-12-16",3.9167,4.0833,3.9167,3.9167,48600.0],["1992-12-17",3.9167,4.0833,3.9167,4.0833,118800.0],["1992-12-18",4.0833,4.0833,4.0,4.0,381300.0],["1992-12-21",4.0833,4.25,4.0833,4.25,54600.0],["1992-12-22",4.0833,4.4167,4.0833,4.25,123000.0],["1992-12-23",4.4167,4.5833,4.3333,4.4167,755100.0],["1992-12-24",4.4583,4.5,4.4167,4.5,605700.0],["1992-12-28",4.5,4.5,4.3333,4.375,103200.0],["1992-12-29",4.5,4.5,4.3333,4.4583,108900.0],["1992-12-30",4.4167,4.5,4.4167,4.5,75900.0],["1992-12-31",4.5,4.5833,4.4167,4.5833,235500.0],["1993-01-04",4.4167,4.6667,4.4167,4.5,187500.0],["1993-01-05",4.6667,4.9167,4.625,4.8333,679200.0],["1993-01-06",4.8333,5.0,4.7917,5.0,1230000.0],["1993-01-07",5.0,5.0,4.9167,4.9167,621300.0],["1993-01-08",4.9167,4.9167,4.75,4.9167,160200.0],["1993-01-11",4.8333,4.9167,4.75,4.75,311700.0],["1993-01-12",4.9167,4.9167,4.75,4.8333,712500.0],["1993-01-13",4.9167,5.0,4.5833,5.0,587700.0],["1993-01-14",5.0,5.0833,4.8333,4.8333,633000.0],["1993-01-15",5.0833,5.0833,4.8333,5.0833,30900.0],["1993-01-18",5.0833,5.0833,4.9167,5.0417,92400.0],["1993-01-19",5.0833,5.0833,4.9167,5.0,136800.0],["1993-01-20",4.9167,5.1667,4.9167,5.0833,125700.0],["1993-01-21",5.0,5.1667,5.0,5.1667,472500.0],["1993-01-22",5.0,5.1667,5.0,5.0,120000.0],["1993-01-25",5.0,5.3333,5.0,5.1667,201900.0],["1993-01-26",5.1667,5.3333,5.1667,5.3333,72300.0],["1993-01-27",5.1667,5.3333,5.1667,5.1667,150900.0],["1993-01-28",5.1667,5.3333,5.1667,5.1667,78900.0],["1993-01-29",5.1667,5.3333,5.1667,5.3333,36600.0],["1993-02-01",5.1667,5.3333,5.1667,5.3333,52500.0],["1993-02-02",5.1667,5.3333,5.1667,5.1667,89100.0],["1993-02-03",5.1667,5.3333,5.1667,5.25,15900.0],["1993-02-04",5.3333,5.5,5.1667,5.3333,126300.0],["1993-02-05",5.4583,5.75,5.3333,5.5833,465900.0],["1993-02-08",5.5,6.0,5.5,6.0,102300.0],["1993-02-09",5.8333,6.0,5.8333,5.875,234000.0],["1993-02-10",5.8333,6.0,5.6667,5.6667,163500.0],["1993-02-11",5.6667,5.8333,5.6667,5.6667,92700.0],["1993-02-12",5.6667,5.75,5.5833,5.5833,30300.0],["1993-02-16",5.5833,5.75,5.5833,5.5833,262800.0],["1993-02-17",5.5833,5.75,5.5833,5.75,124200.0],["1993-02-18",5.5833,5.75,5.5833,5.5833,91500.0],["1993-02-19",5.5833,5.75,5.5833,5.75,29100.0],["1993-02-22",5.5833,5.7083,5.5833,5.5833,72300.0],["1993-02-23",5.75,5.75,5.5833,5.5833,8400.0],["1993-02-24",5.5833,5.75,5.5833,5.75,151800.0],["1993-02-25",5.5833,5.6667,5.5833,5.6667,69300.0],["1993-02-26",5.5833,5.75,5.5833,5.6667,211800.0],["1993-03-01",5.75,5.75,5.5833,5.7083,143700.0],["1993-03-02",5.5833,5.75,5.5833,5.5833,47700.0],["1993-03-03",5.5833,5.75,5.5833,5.5833,149100.0],["1993-03-04",5.5833,5.75,5.5833,5.5833,21000.0],["1993-03-05",5.5833,5.6667,5.5833,5.5833,39600.0],["1993-03-08",5.6667,5.75,5.5833,5.75,44100.0],["1993-03-09",5.6667,5.8333,5.6667,5.8333,38100.0],["1993-03-10",5.8333,5.8333,5.6667,5.8333,50400.0],["1993-03-11",5.75,5.8333,5.75,5.8333,59400.0],["1993-03-12",5.8333,6.1667,5.8333,6.0,121500.0],["1993-03-15",6.0,6.1667,6.0,6.0,82500.0],["1993-03-16",6.1667,6.1667,6.0,6.1667,53700.0],["1993-03-17",6.1667,6.4167,6.1667,6.4167,107400.0],["1993-03-18",6.4167,6.4167,6.25,6.25,407100.0],["1993-03-19",6.4167,6.4167,6.25,6.25,200700.0],["1993-03-22",6.25,6.3333,6.25,6.25,11100.0],["1993-03-23",6.4167,6.4167,6.2917,6.2917,21900.0],["1993-03-24",6.4167,6.4167,6.25,6.4167,24300.0],["1993-03-25",6.25,6.4167,6.25,6.25,36300.0],["1993-03-26",6.4167,6.4167,6.25,6.4167,108900.0],["1993-03-29",6.4167,6.4167,6.25,6.25,77700.0],["1993-03-30",6.4167,6.4167,6.25,6.25,21300.0],["1993-03-31",6.4167,6.4167,6.25,6.4167,6300.0],["1993-04-01",6.4167,6.4167,6.3333,6.4167,33600.0],["1993-04-02",6.25,6.4167,6.1667,6.4167,66000.0],["1993-04-05",6.1667,6.4167,6.1667,6.4167,7800.0],["1993-04-06",6.1667,6.4167,6.1667,6.25,7200.0],["1993-04-07",6.25,6.4167,6.25,6.4167,18300.0],["1993-04-08",6.4167,6.4167,6.25,6.3333,245100.0],["1993-04-12",6.25,6.25,6.25,6.25,10500.0],["1993-04-13",6.3333,6.3333,6.0,6.25,126900.0],["1993-04-14",6.0833,6.2083,6.0833,6.0833,60000.0],["1993-04-15",6.0833,6.1667,6.0,6.1667,207600.0],["1993-04-16",6.25,6.25,6.0833,6.125,83700.0],["1993-04-19",6.0833,6.0833,6.0833,6.0833,21600.0],["1993-04-20",6.0833,6.25,5.5833,5.5833,126900.0],["1993-04-21",5.5833,5.8333,5.5,5.5,39600.0],["1993-04-22",5.5,5.75,5.4167,5.4167,39600.0],["1993-04-23",5.4167,5.5833,5.4167,5.5,53700.0],["1993-04-26",5.4167,5.5833,5.4167,5.4167,52200.0],["1993-04-27",5.4167,5.7083,5.4167,5.7083,75000.0],["1993-04-28",5.5833,5.75,5.5833,5.5833,22200.0],["1993-04-29",5.5833,5.625,5.5,5.5,57600.0],["1993-04-30",5.6667,5.6667,5.4167,5.4167,24300.0],["1993-05-03",5.5,5.5,5.4167,5.4167,22200.0],["1993-05-04",5.4167,5.5833,5.4167,5.5833,20400.0],["1993-05-05",5.4167,5.4167,5.4167,5.4167,2400.0],["1993-05-06",5.5833,5.5833,5.4167,5.5833,5100.0],["1993-05-07",5.5833,5.5833,5.4167,5.5,7500.0],["1993-05-10",5.4167,5.4167,5.4167,5.4167,1800.0],["1993-05-11",5.4167,5.4583,5.4167,5.4583,26100.0],["1993-05-12",5.4167,5.5833,5.4167,5.5833,72600.0],["1993-05-13",5.4167,5.5833,5.4167,5.4583,82800.0],["1993-05-14",5.4167,5.4583,5.4167,5.4167,40800.0],["1993-05-17",5.3333,5.5833,5.3333,5.5833,5400.0],["1993-05-18",5.3333,5.5,5.3333,5.3333,8700.0],["1993-05-19",5.3333,5.5,5.25,5.25,33300.0],["1993-05-20",5.25,5.5,5.0833,5.0833,65100.0],["1993-05-21",5.0,5.1667,5.0,5.0833,118500.0],["1993-05-24",5.0,5.0833,4.8333,4.9583,52500.0],["1993-05-25",5.0833,5.0833,4.8333,5.0,66000.0],["1993-05-26",5.0,5.5,4.9167,5.3333,4631400.0],["1993-05-27",5.5,5.6667,5.25,5.5,1176900.0],["1993-05-28",5.5833,5.6667,5.3333,5.5,382200.0],["1993-06-01",5.6667,5.9167,5.6667,5.7917,501900.0],["1993-06-02",5.6667,5.9167,5.6667,5.9167,69900.0],["1993-06-03",5.6667,5.8333,5.5833,5.5833,399300.0],["1993-06-04",5.5833,5.8333,5.5833,5.5833,10500.0],["1993-06-07",5.5833,5.8333,5.4167,5.4167,171900.0],["1993-06-08",5.5833,5.5833,5.25,5.3333,146700.0],["1993-06-09",5.3333,5.4583,5.3333,5.4167,73500.0],["1993-06-10",5.3333,5.5,5.3333,5.4583,128700.0],["1993-06-11",5.3333,5.5,5.3333,5.3333,57000.0],["1993-06-14",5.3333,5.4167,5.3333,5.3333,117600.0],["1993-06-15",5.3333,5.5,5.3333,5.5,29700.0],["1993-06-16",5.3333,5.5,5.3333,5.5,5700.0],["1993-06-17",5.3333,5.5,5.3333,5.4583,53400.0],["1993-06-18",5.4167,5.5833,5.4167,5.5,58500.0],["1993-06-21",5.5,5.5833,5.5,5.5,17700.0],["1993-06-22",5.5833,5.6667,5.5,5.5,53100.0],["1993-06-23",5.5,5.7083,5.5,5.7083,162300.0],["1993-06-24",5.5833,5.75,5.5833,5.75,31500.0],["1993-06-25",5.5833,5.6667,5.5833,5.5833,3300.0],["1993-06-28",5.5833,5.75,5.5833,5.75,10800.0],["1993-06-29",5.75,5.7917,5.5833,5.6667,22200.0],["1993-06-30",5.6667,5.8333,5.6667,5.8333,73500.0],["1993-07-01",5.8333,5.9167,5.6667,5.6667,41700.0],["1993-07-02",5.6667,5.9167,5.6667,5.6667,105900.0],["1993-07-06",5.9167,5.9167,5.75,5.9167,22500.0],["1993-07-07",5.75,5.9167,5.75,5.9167,27300.0],["1993-07-08",6.0,6.1667,5.8333,6.1667,110700.0],["1993-07-09",6.25,6.5,6.0,6.25,150300.0],["1993-07-12",6.25,6.4167,6.0833,6.1667,120000.0],["1993-07-13",6.25,6.25,6.0833,6.1667,40200.0],["1993-07-14",6.1667,6.25,6.0833,6.0833,188700.0],["1993-07-15",6.0833,6.25,6.0833,6.0833,9900.0],["1993-07-16",6.0833,6.0833,6.0833,6.0833,23400.0],["1993-07-19",6.0833,6.25,6.0833,6.0833,42000.0],["1993-07-20",6.0833,6.1667,6.0833,6.1667,54900.0],["1993-07-21",6.0833,6.25,6.0833,6.1667,237300.0],["1993-07-22",6.0833,6.1667,6.0833,6.0833,11700.0],["1993-07-23",6.25,6.25,6.1667,6.1667,8100.0],["1993-07-26",6.0833,6.25,6.0833,6.25,32700.0],["1993-07-27",6.0833,6.25,6.0833,6.0833,84900.0],["1993-07-28",6.0833,6.25,6.0833,6.2083,137400.0],["1993-07-29",6.0833,6.4167,6.0833,6.4167,46200.0],["1993-07-30",6.25,6.4167,6.25,6.25,8100.0],["1993-08-02",6.25,6.3333,6.25,6.3333,20400.0],["1993-08-03",6.1667,6.4167,6.1667,6.1667,41400.0],["1993-08-04",6.4167,6.4167,6.1667,6.25,10500.0],["1993-08-05",6.25,6.3333,6.25,6.25,39600.0],["1993-08-06",6.4167,6.4167,6.25,6.25,21900.0],["1993-08-09",6.1667,6.2917,6.1667,6.1667,15900.0],["1993-08-10",6.1667,6.4167,6.1667,6.1667,53700.0],["1993-08-11",6.3333,6.375,6.25,6.3333,21300.0],["1993-08-12",6.4167,6.4167,6.2917,6.2917,61500.0],["1993-08-13",6.3333,6.375,6.1667,6.1667,11400.0],["1993-08-16",6.1667,6.4167,6.1667,6.3333,31500.0],["1993-08-17",6.25,6.3333,6.25,6.25,25200.0],["1993-08-18",6.4167,6.4167,6.25,6.25,711600.0],["1993-08-19",6.25,6.4167,6.25,6.2917,312300.0],["1993-08-20",6.4167,6.4167,6.25,6.25,11400.0],["1993-08-23",6.4167,6.4167,6.25,6.25,91800.0],["1993-08-24",6.3333,6.4167,6.25,6.375,66000.0],["1993-08-25",6.4167,6.4167,6.1667,6.3333,80700.0],["1993-08-26",6.3333,6.3333,6.1667,6.3333,71100.0],["1993-08-27",6.1667,6.3333,6.1667,6.3333,109200.0],["1993-08-30",6.0,6.25,6.0,6.0,33000.0],["1993-08-31",6.0,6.25,6.0,6.0,25200.0],["1993-09-01",6.25,6.25,6.0,6.0,111300.0],["1993-09-02",6.0,6.1667,6.0,6.0,10500.0],["1993-09-03",6.0,6.1667,6.0,6.0,99900.0],["1993-09-07",6.1667,6.1667,6.0,6.1667,6900.0],["1993-09-08",6.0,6.1667,5.875,5.9167,1089900.0],["1993-09-09",6.1667,6.1667,5.9167,5.9167,9000.0],["1993-09-10",6.1667,6.1667,5.9167,5.9167,13500.0],["1993-09-13",6.0833,6.0833,5.9167,5.9167,43200.0],["1993-09-14",5.9167,5.9167,5.75,5.75,456300.0],["1993-09-15",6.0,6.0,5.75,5.75,23700.0],["1993-09-16",5.9167,5.9167,5.8333,5.8333,31500.0],["1993-09-17",5.6667,5.9167,5.6667,5.6667,39900.0],["1993-09-20",5.75,5.9167,5.6667,5.9167,103500.0],["1993-09-21",5.6667,5.7083,5.6667,5.6667,70800.0],["1993-09-22",5.6667,5.75,5.6667,5.75,11100.0],["1993-09-23",5.6667,5.9167,5.6667,5.9167,27300.0],["1993-09-24",5.8333,5.8333,5.7083,5.7083,107700.0],["1993-09-27",5.8333,6.1667,5.6667,6.0,1447200.0],["1993-09-28",6.1667,6.25,6.0833,6.25,134100.0],["1993-09-29",6.3333,6.5833,6.25,6.4167,123300.0],["1993-09-30",6.5833,6.9167,6.5833,6.75,205200.0],["1993-10-01",6.6667,6.75,6.5833,6.75,80700.0],["1993-10-04",6.5833,6.8333,6.5833,6.75,35400.0],["1993-10-05",6.625,6.75,6.5833,6.5833,49800.0],["1993-10-06",6.5833,7.0833,6.5833,7.0833,264000.0],["1993-10-07",6.9167,7.5,6.9167,7.25,293100.0],["1993-10-08",7.3333,7.6667,7.3333,7.625,126900.0],["1993-10-11",7.1667,7.3333,7.0833,7.1667,162900.0],["1993-10-12",7.1667,7.5,7.0833,7.3333,50400.0],["1993-10-13",7.3333,7.3333,7.1667,7.1667,161100.0],["1993-10-14",7.1667,7.4167,6.9583,7.1667,73800.0],["1993-10-15",6.9167,7.1667,6.9167,7.1667,58800.0],["1993-10-18",7.0,7.1667,6.9167,7.0,50400.0],["1993-10-19",7.0,7.0,6.75,6.75,44400.0],["1993-10-20",6.9167,7.0,6.5833,6.8333,85500.0],["1993-10-21",6.5833,6.6667,6.4167,6.6667,122700.0],["1993-10-22",6.6667,6.6667,6.625,6.625,41700.0],["1993-10-25",6.6667,6.8333,6.5833,6.5833,24600.0],["1993-10-26",6.6667,6.8333,6.5833,6.5833,189300.0],["1993-10-27",6.5833,6.75,6.5833,6.5833,37200.0],["1993-10-28",6.75,6.75,6.5833,6.5833,520800.0],["1993-10-29",6.5833,6.5833,6.5833,6.5833,11700.0],["1993-11-01",6.75,6.75,6.5833,6.6667,17400.0],["1993-11-02",6.8333,6.8333,6.6667,6.8333,43800.0],["1993-11-03",6.6667,6.8333,6.6667,6.6667,17700.0],["1993-11-04",6.75,6.75,6.5833,6.5833,15000.0],["1993-11-05",6.5,6.5833,6.5,6.5,157800.0],["1993-11-08",6.5,6.6667,6.3333,6.5833,34800.0],["1993-11-09",6.6667,6.8333,6.625,6.8333,503100.0],["1993-11-10",6.8333,6.8333,6.6667,6.8333,174600.0],["1993-11-11",6.9167,6.9167,6.75,6.75,70200.0],["1993-11-12",6.8333,6.9167,6.6667,6.9167,104700.0],["1993-11-15",6.6667,6.8333,6.6667,6.75,35400.0],["1993-11-16",6.9167,6.9167,6.9167,6.9167,3600.0],["1993-11-17",6.9167,6.9167,6.6667,6.6667,13500.0],["1993-11-18",6.9167,6.9167,6.6667,6.6667,15300.0],["1993-11-19",6.8333,6.8333,6.5833,6.5833,192900.0],["1993-11-22",6.6667,6.6667,6.3333,6.4583,135300.0],["1993-11-23",6.3333,6.5,6.3333,6.5,16500.0],["1993-11-24",6.4167,6.5,6.4167,6.5,6000.0],["1993-11-26",6.5,6.5,6.3333,6.3333,24600.0],["1993-11-29",6.3333,6.4167,6.3333,6.3333,1068900.0],["1993-11-30",6.3333,6.3333,6.1667,6.1667,22200.0],["1993-12-01",6.1667,6.2917,6.1667,6.2917,13800.0],["1993-12-02",6.3333,6.3333,6.3333,6.3333,1200.0],["1993-12-03",6.4167,6.4167,6.25,6.2917,14100.0],["1993-12-06",6.25,6.3333,6.25,6.3333,17700.0],["1993-12-07",6.3333,6.3333,6.25,6.25,302400.0],["1993-12-08",6.4167,6.4167,6.1667,6.1667,629700.0],["1993-12-09",6.4167,6.4167,6.25,6.4167,117900.0],["1993-12-10",6.4167,6.4167,6.25,6.3333,42900.0],["1993-12-13",6.25,6.4167,6.25,6.4167,9000.0],["1993-12-14",6.2917,6.3333,6.0833,6.0833,482700.0],["1993-12-15",6.0833,6.125,6.0833,6.125,22800.0],["1993-12-16",6.0833,6.3333,6.0833,6.2917,38700.0],["1993-12-17",6.3333,6.4167,6.25,6.25,30900.0],["1993-12-20",6.25,6.4167,6.25,6.375,17100.0],["1993-12-21",6.25,6.4167,6.25,6.4167,321000.0],["1993-12-22",6.4167,6.4167,6.25,6.3333,41400.0],["1993-12-23",6.25,6.3333,6.25,6.3333,9300.0],["1993-12-27",6.4167,6.4167,6.25,6.4167,4200.0],["1993-12-28",6.4167,6.4167,6.25,6.4167,17100.0],["1993-12-29",6.5,6.5,6.3333,6.375,303300.0],["1993-12-30",6.3333,6.5833,6.3333,6.5833,57600.0],["1993-12-31",6.4583,6.5417,6.3333,6.5417,40200.0],["1994-01-03",6.5,6.5417,6.3333,6.4167,183600.0],["1994-01-04",6.4167,6.5,6.4167,6.5,61200.0],["1994-01-05",6.5,6.5833,6.4583,6.5,58200.0],["1994-01-06",6.5,6.5417,6.5,6.5417,6000.0],["1994-01-07",6.5833,6.5833,6.5,6.5833,106800.0],["1994-01-10",6.5833,6.5833,6.5,6.5833,38100.0],["1994-01-11",6.5833,6.5833,6.5,6.5,49200.0],["1994-01-12",6.5833,6.875,6.5,6.875,318900.0],["1994-01-13",6.75,6.9167,6.75,6.9167,220800.0],["1994-01-14",6.75,7.0,6.75,6.8333,18600.0],["1994-01-17",6.75,6.9167,6.75,6.75,25500.0],["1994-01-18",6.875,7.0,6.75,6.875,14100.0],["1994-01-19",7.0,7.0,6.75,6.75,25500.0],["1994-01-20",6.75,7.0,6.75,6.7917,46800.0],["1994-01-21",6.75,7.0,6.75,6.9167,62400.0],["1994-01-24",6.8333,6.8333,6.5833,6.5833,50400.0],["1994-01-25",6.625,6.8333,6.5833,6.8333,7200.0],["1994-01-26",6.8333,6.8333,6.5833,6.75,31500.0],["1994-01-27",6.6667,6.7083,6.5833,6.6667,7500.0],["1994-01-28",6.8333,6.8333,6.8333,6.8333,8700.0],["1994-01-31",6.8333,6.8333,6.6667,6.6667,76200.0],["1994-02-01",6.5833,6.8333,6.5833,6.8333,13200.0],["1994-02-02",6.75,6.75,6.5833,6.75,2400.0],["1994-02-03",6.5833,6.75,6.5833,6.6667,147300.0],["1994-02-04",6.5833,6.75,6.5833,6.5833,24600.0],["1994-02-07",6.6667,6.6667,6.5,6.625,17700.0],["1994-02-08",6.5,6.6667,6.5,6.5,33000.0],["1994-02-09",6.5,6.6667,6.5,6.6667,24900.0],["1994-02-10",6.5,6.6667,6.5,6.6667,85800.0],["1994-02-11",6.5,6.6667,6.5,6.5417,142200.0],["1994-02-14",6.5,6.5833,6.5,6.5833,12900.0],["1994-02-15",6.5,6.5833,6.3333,6.4167,87600.0],["1994-02-16",6.25,6.3333,6.1667,6.3333,34800.0],["1994-02-17",6.1667,6.2917,6.1667,6.2917,19200.0],["1994-02-18",6.3333,6.3333,6.1667,6.25,23400.0],["1994-02-22",6.3333,6.3333,6.1667,6.1667,1500.0],["1994-02-23",6.1667,6.3333,6.1667,6.1667,44400.0],["1994-02-24",6.1667,6.3333,6.1667,6.3333,18000.0],["1994-02-25",6.2083,6.3333,6.1667,6.1667,94500.0],["1994-02-28",6.1667,6.3333,6.1667,6.3333,9900.0],["1994-03-01",6.1667,6.25,6.0,6.0,142200.0],["1994-03-02",6.0,6.0,5.8333,6.0,21300.0],["1994-03-03",6.0,6.0,6.0,6.0,5700.0],["1994-03-04",5.9167,6.25,5.9167,6.125,282300.0],["1994-03-07",6.0833,6.3333,6.0833,6.0833,90600.0],["1994-03-08",6.0833,6.25,6.0,6.25,16200.0],["1994-03-09",6.0,6.25,6.0,6.0,341100.0],["1994-03-10",6.25,6.25,6.0,6.125,18000.0],["1994-03-11",6.25,6.25,6.0,6.0,39900.0],["1994-03-14",6.0,6.25,6.0,6.125,625800.0],["1994-03-15",6.125,6.25,6.0,6.0833,25500.0],["1994-03-16",6.0417,6.25,6.0417,6.125,287400.0],["1994-03-17",6.25,6.25,6.0,6.2083,125100.0],["1994-03-18",6.0,6.25,6.0,6.1667,34500.0],["1994-03-21",6.0,6.3333,6.0,6.2917,24900.0],["1994-03-22",6.1667,6.3333,6.1667,6.3333,138000.0],["1994-03-23",6.1667,6.4167,6.1667,6.2917,217200.0],["1994-03-24",6.4167,6.4167,6.25,6.3333,25500.0],["1994-03-25",6.3333,6.3333,6.25,6.25,6000.0],["1994-03-28",6.25,6.4167,6.25,6.25,45900.0],["1994-03-29",6.25,6.2917,6.25,6.2917,2400.0],["1994-03-30",6.25,6.25,6.0,6.0,52200.0],["1994-03-31",6.0833,6.0833,5.8333,5.8333,331800.0],["1994-04-04",5.5833,5.75,5.5,5.75,55200.0],["1994-04-05",5.9167,5.9167,5.75,5.75,157200.0],["1994-04-06",5.75,5.9167,5.75,5.9167,1800.0],["1994-04-07",5.75,6.0833,5.75,6.0417,98400.0],["1994-04-08",5.9583,5.9583,5.9583,5.9583,1500.0],["1994-04-11",6.0,6.0833,5.8333,6.0833,36000.0],["1994-04-12",5.8333,6.0833,5.8333,6.0833,9300.0],["1994-04-13",6.0833,6.0833,5.8333,5.8333,3000.0],["1994-04-14",5.8333,5.9167,5.7917,5.8333,108900.0],["1994-04-15",5.9167,5.9167,5.75,5.75,242700.0],["1994-04-18",6.0,6.0,5.6667,5.8333,6600.0],["1994-04-19",5.8333,5.9167,5.75,5.9167,17100.0],["1994-04-20",5.75,5.9167,5.75,5.8333,60600.0],["1994-04-21",5.8333,5.9167,5.75,5.9167,76200.0],["1994-04-22",5.75,5.9167,5.75,5.8333,60000.0],["1994-04-25",5.8333,5.9167,5.8333,5.8333,12900.0],["1994-04-26",5.75,5.7917,5.75,5.7917,10500.0],["1994-04-28",5.875,5.9167,5.75,5.7917,29100.0],["1994-04-29",5.75,5.75,5.75,5.75,300.0],["1994-05-02",5.9167,5.9167,5.7083,5.7083,16200.0],["1994-05-03",5.8333,5.9167,5.6667,5.9167,472500.0],["1994-05-04",5.875,6.0833,5.75,6.0833,156300.0],["1994-05-05",6.0833,6.1667,6.0833,6.1667,53700.0],["1994-05-06",6.1667,6.1667,6.0,6.0,133800.0],["1994-05-09",6.0,6.0,6.0,6.0,0.0],["1994-05-10",6.0833,6.1667,6.0,6.125,129900.0],["1994-05-11",6.0208,6.0208,6.0,6.0,3900.0],["1994-05-12",6.1667,6.1667,6.0,6.0,4800.0],["1994-05-13",5.9167,5.9167,5.9167,5.9167,900.0],["1994-05-16",5.9167,6.1667,5.8333,5.8333,59700.0],["1994-05-17",5.75,5.75,5.75,5.75,9300.0],["1994-05-18",5.9167,5.9167,5.6667,5.6667,6300.0],["1994-05-19",5.9167,5.9167,5.75,5.75,99900.0],["1994-05-20",5.8333,5.8333,5.7083,5.7083,320100.0],["1994-05-23",5.6667,5.9167,5.6667,5.7083,117600.0],["1994-05-24",5.6667,5.9167,5.6667,5.9167,3900.0],["1994-05-25",5.6667,5.9167,5.6667,5.9167,44700.0],["1994-05-26",5.9167,5.9167,5.9167,5.9167,2100.0],["1994-05-27",5.9167,5.9167,5.75,5.9167,18300.0],["1994-05-31",5.75,5.75,5.75,5.75,300.0],["1994-06-01",5.875,5.9167,5.75,5.9167,8700.0],["1994-06-02",5.9167,5.9167,5.9167,5.9167,13200.0],["1994-06-03",5.9167,6.0,5.9167,5.9167,80700.0],["1994-06-06",5.9167,6.1667,5.9167,6.0833,70500.0],["1994-06-07",6.1667,6.4167,6.1354,6.4167,165300.0],["1994-06-08",6.4167,6.5833,6.4167,6.5,28500.0],["1994-06-09",6.4167,6.5833,6.4167,6.5833,169800.0],["1994-06-10",6.5833,6.5833,6.4167,6.4167,900.0],["1994-06-13",6.4167,6.5833,6.4167,6.4167,22200.0],["1994-06-14",6.5,6.5833,6.4167,6.5833,200400.0],["1994-06-15",6.4167,6.6667,6.4167,6.6667,19500.0],["1994-06-16",6.5,6.6667,6.5,6.6667,29700.0],["1994-06-17",6.5,6.6667,6.5,6.5,12900.0],["1994-06-20",6.5833,6.5833,6.4583,6.5833,12000.0],["1994-06-21",6.4167,6.5,6.25,6.25,42000.0],["1994-06-22",6.25,6.3542,6.25,6.3542,208800.0],["1994-06-23",6.25,6.3333,6.25,6.25,27600.0],["1994-06-24",6.1667,6.25,6.0833,6.2083,24300.0],["1994-06-27",5.9167,6.125,5.9167,5.9167,63300.0],["1994-06-28",5.8333,6.0,5.75,6.0,60300.0],["1994-06-29",6.0,6.0,6.0,6.0,300.0],["1994-06-30",6.0,6.0,5.75,5.9583,77100.0],["1994-07-01",5.9167,6.0,5.8333,5.9167,60300.0],["1994-07-05",5.8333,5.9583,5.8333,5.9583,91500.0],["1994-07-06",5.8333,6.0,5.8333,6.0,184500.0],["1994-07-07",6.0,6.0,5.9167,6.0,92100.0],["1994-07-08",6.0,6.0833,5.9167,6.0833,87900.0],["1994-07-11",6.0,6.0417,5.9167,6.0417,46200.0],["1994-07-12",6.0,6.0833,5.9167,6.0833,44100.0],["1994-07-13",6.1667,6.1667,6.1667,6.1667,1500.0],["1994-07-14",6.1667,6.5833,6.1667,6.5833,414600.0],["1994-07-15",6.5833,6.5833,6.4167,6.5833,58200.0],["1994-07-18",6.4167,6.8333,6.4167,6.5833,337800.0],["1994-07-19",6.8333,6.8333,6.5833,6.5833,45000.0],["1994-07-20",6.8333,6.8333,6.5833,6.8333,18900.0],["1994-07-21",6.8333,6.8333,6.5833,6.8333,99900.0],["1994-07-22",6.5833,6.8333,6.5833,6.7917,231000.0],["1994-07-25",6.5833,6.5833,6.5833,6.5833,900.0],["1994-07-26",6.5833,6.8333,6.5833,6.8333,2700.0],["1994-07-27",6.5833,6.5833,6.5417,6.5417,9600.0],["1994-07-28",6.6667,6.6667,6.5,6.6667,4200.0],["1994-07-29",6.5833,6.5833,6.5833,6.5833,900.0],["1994-08-01",6.75,6.75,6.5833,6.6719,10500.0],["1994-08-02",6.7917,6.7917,6.5833,6.6667,57000.0],["1994-08-03",6.75,6.75,6.5833,6.7083,249300.0],["1994-08-04",6.7083,6.7083,6.7083,6.7083,0.0],["1994-08-05",6.5833,6.8333,6.5833,6.6667,71100.0],["1994-08-08",6.6667,6.6667,6.6667,6.6667,0.0],["1994-08-09",6.75,6.75,6.7083,6.7083,5700.0],["1994-08-10",6.5833,6.75,6.5,6.5208,42000.0],["1994-08-11",6.5208,6.5208,6.5208,6.5208,0.0],["1994-08-12",6.5,6.5833,6.3333,6.5833,93000.0],["1994-08-15",6.3333,6.4167,6.3333,6.3333,66600.0],["1994-08-16",6.4167,6.4583,6.4167,6.4583,45300.0],["1994-08-17",6.3333,6.4167,6.3333,6.4167,18900.0],["1994-08-18",6.5,6.5,6.3333,6.3333,19800.0],["1994-08-19",6.3333,6.5,6.3333,6.5,36300.0],["1994-08-22",6.5,6.5,6.25,6.5,7500.0],["1994-08-23",6.25,6.375,6.25,6.25,117300.0],["1994-08-24",6.2917,6.5,6.25,6.3385,85500.0],["1994-08-25",6.3333,6.5,6.3333,6.3333,49800.0],["1994-08-26",6.5,6.5833,6.3333,6.4167,32700.0],["1994-08-29",6.6667,6.75,6.6667,6.75,112800.0],["1994-08-30",6.75,6.75,6.5833,6.5833,54300.0],["1994-08-31",6.5833,6.75,6.5,6.75,129300.0],["1994-09-01",6.5833,6.75,6.5833,6.75,266700.0],["1994-09-02",6.75,6.75,6.75,6.75,4200.0],["1994-09-06",6.5833,6.75,6.5833,6.6667,578700.0],["1994-09-07",6.6667,6.9167,6.5833,6.9167,210300.0],["1994-09-08",6.9167,6.9167,6.875,6.9167,27000.0],["1994-09-09",6.75,6.9167,6.6667,6.9167,375900.0],["1994-09-12",6.9167,6.9167,6.6667,6.75,125100.0],["1994-09-13",6.75,6.75,6.5833,6.75,225300.0],["1994-09-14",6.5833,6.75,6.5833,6.7083,61800.0],["1994-09-15",6.5938,6.8333,6.5833,6.7917,212700.0],["1994-09-16",6.8333,6.8333,6.75,6.75,38700.0],["1994-09-19",6.5833,6.8333,6.5833,6.5833,246600.0],["1994-09-20",6.5833,6.8333,6.5833,6.75,32400.0],["1994-09-21",6.8333,6.8333,6.75,6.8333,17400.0],["1994-09-22",6.5833,6.8333,6.5833,6.5833,14700.0],["1994-09-23",6.6667,6.8333,6.5833,6.8333,64800.0],["1994-09-26",6.5833,6.9167,6.5833,6.9167,45900.0],["1994-09-27",6.8333,7.3333,6.8333,7.3333,104100.0],["1994-09-28",7.0833,7.3333,7.0833,7.0833,177900.0],["1994-09-29",7.3333,7.3333,7.0833,7.125,241800.0],["1994-09-30",7.0833,7.1667,7.0,7.0833,27600.0],["1994-10-03",7.1667,7.375,7.0,7.3333,70200.0],["1994-10-04",7.2083,7.4167,7.1667,7.4167,39000.0],["1994-10-05",7.1667,7.3333,7.0833,7.0833,213300.0],["1994-10-06",7.0833,7.3333,7.0833,7.25,26700.0],["1994-10-07",7.0833,7.1667,7.0833,7.0833,32700.0],["1994-10-10",7.3333,7.3333,7.0833,7.0833,6300.0],["1994-10-11",7.0833,7.4167,7.0833,7.0833,13800.0],["1994-10-12",7.4167,7.4167,7.0833,7.0833,11100.0],["1994-10-13",7.4167,7.6667,7.2917,7.5,307200.0],["1994-10-14",7.5833,7.5833,7.4167,7.5833,65100.0],["1994-10-17",7.5,7.5833,7.4167,7.5833,176400.0],["1994-10-18",7.4167,7.6667,7.4167,7.6667,35100.0],["1994-10-19",7.4167,7.6667,7.4167,7.4167,73200.0],["1994-10-20",7.6667,7.6667,7.4167,7.4167,135900.0],["1994-10-21",7.5,7.5625,7.4167,7.4167,52500.0],["1994-10-24",7.6667,7.6667,7.4167,7.4583,77400.0],["1994-10-25",7.4167,7.5833,7.3333,7.5833,50100.0],["1994-10-26",7.5833,7.5833,7.3333,7.5833,30900.0],["1994-10-27",7.3333,7.5833,7.3333,7.3333,124500.0],["1994-10-28",7.4167,7.4167,7.4167,7.4167,2400.0],["1994-10-31",7.5833,7.5833,7.3333,7.3333,99000.0],["1994-11-01",7.4167,7.5,7.25,7.2917,198300.0],["1994-11-02",7.5,7.5,7.0,7.0,131100.0],["1994-11-03",7.0,7.0,6.9583,6.9583,7800.0],["1994-11-04",7.0833,7.1667,6.9167,6.9167,6900.0],["1994-11-07",6.9167,7.0833,6.9167,7.0833,45300.0],["1994-11-08",7.0,7.0833,7.0,7.0,5400.0],["1994-11-09",6.9167,7.125,6.9167,7.125,33000.0],["1994-11-10",7.1667,7.1667,7.0,7.0417,3300.0],["1994-11-11",6.9167,7.1667,6.9167,7.1667,1500.0],["1994-11-14",7.1667,7.1667,7.1667,7.1667,1200.0],["1994-11-15",6.9167,7.1667,6.9167,7.0,40800.0],["1994-11-16",7.1667,7.1875,6.9167,6.9167,70500.0],["1994-11-17",6.9167,6.9167,6.9167,6.9167,49200.0],["1994-11-18",7.0,7.0,6.8333,6.8333,34800.0],["1994-11-21",6.9583,7.0,6.8333,6.8333,27300.0],["1994-11-22",6.875,6.875,6.8333,6.875,30000.0],["1994-11-23",6.8333,7.0,6.625,6.6667,1414200.0],["1994-11-25",6.6667,6.6667,6.6667,6.6667,0.0],["1994-11-28",6.9167,7.0,6.8333,6.9583,47400.0],["1994-11-29",6.8333,7.0833,6.8333,7.0417,56700.0],["1994-11-30",7.1667,7.4167,7.1667,7.4167,50100.0],["1994-12-01",7.3333,7.3333,7.0833,7.0833,24300.0],["1994-12-02",7.0833,7.25,7.0833,7.0833,137400.0],["1994-12-05",7.25,7.25,7.0833,7.0833,17400.0],["1994-12-06",7.0833,7.25,7.0,7.0417,31500.0],["1994-12-07",7.25,7.25,7.0,7.0,14100.0],["1994-12-08",7.0,7.25,6.9167,6.9167,112200.0],["1994-12-09",7.1667,7.1667,6.9167,7.1667,18900.0],["1994-12-12",7.0,7.1667,6.9167,7.1667,21300.0],["1994-12-13",7.0,7.1667,7.0,7.0833,19800.0],["1994-12-14",6.9167,7.1667,6.9167,7.1667,26700.0],["1994-12-15",6.9167,7.1667,6.9167,7.1667,10500.0],["1994-12-16",7.1667,7.1667,7.1667,7.1667,7500.0],["1994-12-19",7.1667,7.5,7.1667,7.5,46500.0],["1994-12-20",7.5,7.5,7.25,7.5,124200.0],["1994-12-21",7.6667,7.75,7.5,7.5,60300.0],["1994-12-22",7.5,7.75,7.5,7.75,18900.0],["1994-12-23",7.75,7.9167,7.5833,7.9167,36600.0],["1994-12-27",7.8333,7.8333,7.75,7.8333,12000.0],["1994-12-28",7.9167,7.9167,7.75,7.75,13500.0],["1994-12-29",7.6667,8.0,7.6667,7.9167,20100.0],["1994-12-30",7.6667,7.9167,7.6667,7.8333,14100.0],["1995-01-03",7.6667,7.75,7.5,7.6667,76200.0],["1995-01-04",7.6667,7.6667,7.0833,7.1667,95400.0],["1995-01-05",7.0,7.25,7.0,7.1458,147000.0],["1995-01-06",7.0,7.25,7.0,7.25,2100.0],["1995-01-09",7.25,7.5,7.1667,7.375,332400.0],["1995-01-10",7.5,7.5,7.3333,7.5,40800.0],["1995-01-11",7.5,7.75,7.3333,7.75,33000.0],["1995-01-12",7.5833,7.9167,7.5833,7.9167,399300.0],["1995-01-13",7.8125,7.9167,7.6667,7.6667,319500.0],["1995-01-16",7.9167,7.9167,7.6667,7.75,76800.0],["1995-01-17",8.0,8.1667,7.8333,8.1667,73200.0],["1995-01-18",8.0,8.1667,7.9167,8.1667,51900.0],["1995-01-19",7.9167,8.1667,7.9167,8.0,36900.0],["1995-01-20",7.9167,8.1667,7.9167,7.9167,50100.0],["1995-01-23",8.1667,8.1667,7.9167,8.125,60900.0],["1995-01-24",7.9167,8.0833,7.9167,7.9167,38700.0],["1995-01-25",7.9167,8.1667,7.9167,8.1667,2700.0],["1995-01-26",8.0,8.0833,7.9583,7.9583,15000.0],["1995-01-27",8.1667,8.1667,8.1667,8.1667,600.0],["1995-01-30",7.9375,8.1667,7.9167,8.0,21300.0],["1995-01-31",7.9167,8.1667,7.9167,7.9167,3900.0],["1995-02-01",8.1667,8.1667,8.0833,8.1667,16200.0],["1995-02-02",8.1667,8.25,8.0,8.25,19200.0],["1995-02-03",8.0,8.25,8.0,8.25,6600.0],["1995-02-06",8.0,8.25,8.0,8.125,39600.0],["1995-02-07",8.25,8.25,8.0,8.0833,48300.0],["1995-02-08",8.0,8.25,8.0,8.25,900.0],["1995-02-09",8.0833,8.25,8.0833,8.25,57600.0],["1995-02-10",8.0833,8.25,8.0833,8.25,21000.0],["1995-02-13",8.25,8.25,8.0833,8.0833,204000.0],["1995-02-14",8.25,8.25,8.0833,8.125,8100.0],["1995-02-15",8.25,8.4167,8.0833,8.4167,85800.0],["1995-02-16",8.1667,8.5,8.1667,8.4167,50700.0],["1995-02-17",8.4167,8.6667,8.4167,8.5833,33900.0],["1995-02-21",8.5833,8.5833,8.4167,8.4167,15000.0],["1995-02-22",8.5,8.75,8.4167,8.5,110700.0],["1995-02-23",8.75,8.75,8.5833,8.6667,39900.0],["1995-02-24",8.75,8.8333,8.5833,8.8333,18600.0],["1995-02-27",8.75,8.8333,8.75,8.8333,9600.0],["1995-02-28",8.8333,8.8333,8.5833,8.8333,11100.0],["1995-03-01",8.8333,8.8333,8.8333,8.8333,20700.0],["1995-03-02",8.8333,8.9167,8.6667,8.9167,4800.0],["1995-03-03",8.9167,8.9167,8.7917,8.7917,77700.0],["1995-03-06",8.6667,8.9167,8.6667,8.9167,1200.0],["1995-03-07",8.9167,8.9167,8.6667,8.75,90000.0],["1995-03-08",8.6667,8.8333,8.6667,8.6667,10200.0],["1995-03-09",8.6667,8.8333,8.6667,8.6667,14700.0],["1995-03-10",8.6667,8.8333,8.5833,8.8333,19500.0],["1995-03-13",8.5833,8.75,8.5833,8.5833,76800.0],["1995-03-14",8.5833,8.75,8.5833,8.5833,30300.0],["1995-03-15",8.5,8.5417,8.4167,8.5,52500.0],["1995-03-16",8.5833,8.5833,8.4167,8.5833,56700.0],["1995-03-17",8.4167,8.75,8.4167,8.6667,114300.0],["1995-03-20",8.6667,8.75,8.5833,8.5833,12900.0],["1995-03-21",8.5833,8.75,8.5833,8.5833,98100.0],["1995-03-22",8.75,8.75,8.5,8.5,13800.0],["1995-03-23",8.5,8.75,8.5,8.5,42300.0],["1995-03-24",8.5,8.75,8.5,8.5,71700.0],["1995-03-27",8.75,8.75,8.5,8.5,2400.0],["1995-03-28",8.5,8.75,8.4167,8.4167,4800.0],["1995-03-29",8.4167,8.75,8.4167,8.75,1800.0],["1995-03-30",8.5833,8.75,8.5,8.75,7800.0],["1995-03-31",8.75,8.75,8.5,8.7083,87000.0],["1995-04-03",8.5,8.75,8.5,8.75,105900.0],["1995-04-04",8.75,8.75,8.7083,8.7083,6900.0],["1995-04-05",8.75,8.75,8.5,8.5,9600.0],["1995-04-06",8.7083,9.0,8.6667,9.0,76500.0],["1995-04-07",9.0,9.0,9.0,9.0,7200.0],["1995-04-10",9.0,9.3333,9.0,9.3333,98400.0],["1995-04-11",9.3333,9.3333,9.0833,9.3333,15000.0],["1995-04-12",9.3333,9.3333,9.0833,9.1667,34500.0],["1995-04-13",9.25,9.4167,9.25,9.25,21600.0],["1995-04-17",9.3333,9.5,9.3333,9.375,50700.0],["1995-04-18",9.25,9.4167,9.1667,9.1667,14400.0],["1995-04-19",9.4167,9.75,9.4167,9.75,349800.0],["1995-04-20",9.9167,10.0,9.75,10.0,364200.0],["1995-04-21",10.0,10.0,9.4167,9.4167,249900.0],["1995-04-24",9.4167,9.5833,9.4167,9.5833,12300.0],["1995-04-25",9.4167,9.5833,9.4167,9.5208,94200.0],["1995-04-26",9.5833,9.5833,9.4167,9.5833,3000.0],["1995-04-27",9.4167,9.5833,9.4167,9.4583,1500.0],["1995-04-28",9.5833,9.5833,9.4167,9.4167,22500.0],["1995-05-01",9.5833,9.5833,9.4167,9.4167,54600.0],["1995-05-02",9.5833,9.5833,9.3333,9.3333,36900.0],["1995-05-03",9.5,9.5,9.0,9.0,99000.0],["1995-05-04",9.0,9.125,8.8333,9.125,483600.0],["1995-05-05",9.0833,9.1667,9.0,9.0417,52200.0],["1995-05-08",9.0,9.1667,9.0,9.1667,20400.0],["1995-05-09",9.1667,9.4167,9.0,9.0833,49500.0],["1995-05-10",9.1667,9.5833,9.1667,9.5,124800.0],["1995-05-11",9.3333,9.6042,9.3333,9.4167,60600.0],["1995-05-12",9.4167,9.6667,9.4167,9.6667,37200.0],["1995-05-15",9.5,9.6667,9.5,9.6667,4500.0],["1995-05-16",9.75,9.7917,9.6667,9.6667,53100.0],["1995-05-17",9.8333,9.8333,9.6667,9.8333,47700.0],["1995-05-18",9.6667,9.8333,9.6667,9.8333,11100.0],["1995-05-19",9.6667,9.75,9.5833,9.5833,15000.0],["1995-05-22",9.5833,9.75,9.5833,9.75,6900.0],["1995-05-23",9.75,9.8333,9.6667,9.6667,36600.0],["1995-05-24",9.8333,9.8333,9.8333,9.8333,24300.0],["1995-05-25",9.9167,10.0833,9.6667,9.8333,70500.0],["1995-05-26",9.8333,10.1667,9.8333,10.1667,111900.0],["1995-05-30",10.1667,10.3333,10.1667,10.25,90900.0],["1995-05-31",10.25,10.25,10.1667,10.1667,51000.0],["1995-06-01",10.3333,10.4583,10.1667,10.4167,73800.0],["1995-06-02",10.4167,10.4167,10.1667,10.3333,39900.0],["1995-06-05",10.4167,10.5833,10.3333,10.5833,218700.0],["1995-06-06",10.3333,10.6667,10.3333,10.5833,44400.0],["1995-06-07",10.5,10.6667,10.5,10.5,11100.0],["1995-06-08",10.4167,10.5833,10.4167,10.4167,11700.0],["1995-06-09",10.5,10.5,10.3333,10.4167,26700.0],["1995-06-12",10.5,10.5,10.3333,10.5,9600.0],["1995-06-13",10.375,10.5,10.1667,10.25,80100.0],["1995-06-14",10.5,10.8333,10.4167,10.6667,174300.0],["1995-06-15",10.6667,11.0,10.6667,11.0,64200.0],["1995-06-16",11.0,11.0,10.8333,11.0,16500.0],["1995-06-19",10.8333,11.0,10.6667,10.9167,30000.0],["1995-06-20",10.6667,10.9167,10.6667,10.9167,24300.0],["1995-06-21",10.9167,11.4167,10.9167,11.3333,247800.0],["1995-06-22",11.25,11.5,11.25,11.25,49500.0],["1995-06-23",11.4167,11.4167,11.25,11.4167,41100.0],["1995-06-26",11.25,11.4167,11.25,11.3333,66600.0],["1995-06-27",11.4167,11.4167,11.25,11.2917,33900.0],["1995-06-28",11.4167,11.4167,11.1667,11.1667,24300.0],["1995-06-29",11.3333,11.3333,11.1667,11.1667,21300.0],["1995-06-30",11.3333,11.3333,11.1667,11.1667,13500.0],["1995-07-03",11.3333,11.3333,11.1667,11.3333,1500.0],["1995-07-05",11.3333,11.5,11.25,11.5,57000.0],["1995-07-06",11.25,12.125,11.25,12.0833,258000.0],["1995-07-07",12.1667,13.5833,12.0,13.25,569700.0],["1995-07-10",13.0833,13.1667,11.9167,12.3333,422700.0],["1995-07-11",12.0833,12.25,11.8333,12.0,186600.0],["1995-07-12",11.9167,12.3333,11.9167,12.25,329700.0],["1995-07-13",12.25,12.25,12.0,12.0,127200.0],["1995-07-14",12.0,12.3333,12.0,12.2917,171900.0],["1995-07-17",12.4167,12.6667,12.1667,12.4167,79200.0],["1995-07-18",12.4167,12.5,12.3333,12.375,84600.0],["1995-07-19",12.5,12.5,12.25,12.2917,184200.0],["1995-07-20",12.1667,12.3333,12.0,12.3333,39600.0],["1995-07-21",12.1667,12.4583,12.1667,12.25,186600.0],["1995-07-24",12.25,12.625,12.25,12.625,76200.0],["1995-07-25",12.6667,12.9167,12.5833,12.9167,191100.0],["1995-07-26",12.8333,13.75,12.8333,13.5833,466500.0],["1995-07-27",13.5833,13.9167,13.5833,13.8333,154800.0],["1995-07-28",13.5833,14.0833,13.5833,13.625,257400.0],["1995-07-31",13.5,13.5833,13.3333,13.3333,51900.0],["1995-08-01",13.3333,13.4167,13.1667,13.1667,36900.0],["1995-08-02",13.4167,13.4167,13.1667,13.2917,185400.0],["1995-08-03",13.4167,13.6667,13.1667,13.4167,154800.0],["1995-08-04",13.5833,13.5833,13.3333,13.5833,57900.0],["1995-08-07",13.5833,13.6667,13.25,13.625,159900.0],["1995-08-08",13.5833,13.6667,13.4167,13.6667,54000.0],["1995-08-09",13.6667,13.6667,13.4167,13.4167,42600.0],["1995-08-10",13.6667,13.6667,13.25,13.3333,53400.0],["1995-08-11",13.5,13.5,13.3333,13.5,9000.0],["1995-08-14",13.5,13.5,13.25,13.5,30000.0],["1995-08-15",13.5,13.5,12.8333,13.0833,177300.0],["1995-08-16",12.8333,13.1667,12.8333,12.9167,102300.0],["1995-08-17",12.9167,13.3333,12.9167,13.25,53100.0],["1995-08-18",13.25,13.5,13.1667,13.375,23700.0],["1995-08-21",13.5833,13.5833,13.25,13.5833,8100.0],["1995-08-22",13.5833,13.5833,13.25,13.25,4500.0],["1995-08-23",13.25,13.6667,13.25,13.5833,126600.0],["1995-08-24",13.5,13.5833,13.3333,13.5,69600.0],["1995-08-25",13.5,13.5,13.4167,13.5,30600.0],["1995-08-28",13.4167,13.5,13.25,13.5,8100.0],["1995-08-29",13.5,13.5,13.25,13.5,8100.0],["1995-08-30",13.5,13.6667,13.25,13.5833,103500.0],["1995-08-31",13.5833,13.75,13.5,13.5833,21300.0],["1995-09-01",14.25,14.5,13.75,14.375,43900.0],["1995-09-05",14.5,15.25,14.0,14.5,77000.0],["1995-09-06",15.5,16.0,15.0,15.5,194300.0],["1995-09-07",15.5,15.5,14.75,14.75,57700.0],["1995-09-08",14.75,15.5,14.75,15.5,41100.0],["1995-09-11",15.5,15.75,15.0,15.625,39100.0],["1995-09-12",15.25,15.75,15.25,15.25,36500.0],["1995-09-13",15.75,15.75,15.25,15.25,39200.0],["1995-09-14",15.5,16.25,15.25,15.75,86700.0],["1995-09-15",16.0,16.0,15.5,15.75,43200.0],["1995-09-18",16.0,16.0,15.25,15.625,29500.0],["1995-09-19",16.0,16.0,15.25,15.625,16500.0],["1995-09-20",15.25,16.25,15.25,16.0,65200.0],["1995-09-21",16.25,16.25,15.75,16.0,49700.0],["1995-09-22",16.25,16.25,15.25,15.25,91700.0],["1995-09-25",15.25,15.5,14.5,14.5,205500.0],["1995-09-26",14.5,15.0,14.0,14.5,231000.0],["1995-09-27",14.5,14.5,13.0,14.0,66700.0],["1995-09-28",13.5,14.5,13.5,14.25,68200.0],["1995-09-29",14.25,14.25,13.75,14.25,19600.0],["1995-10-02",14.25,14.25,13.75,14.25,24200.0],["1995-10-03",13.75,14.25,13.75,14.0,20300.0],["1995-10-04",13.75,14.25,13.75,14.25,9200.0],["1995-10-05",13.75,14.25,13.75,14.25,93900.0],["1995-10-06",14.25,14.25,13.75,14.0,30500.0],["1995-10-09",14.25,14.25,13.0,13.0,23800.0],["1995-10-10",12.5,13.25,11.5,13.25,95400.0],["1995-10-11",13.5,13.5,12.5,12.875,97400.0],["1995-10-12",12.5,13.0,12.375,12.625,76100.0],["1995-10-13",12.25,13.0,12.25,13.0,178800.0],["1995-10-16",13.0,13.25,12.5,12.75,138500.0],["1995-10-17",12.75,13.25,12.75,13.0625,39900.0],["1995-10-18",12.75,13.375,12.75,13.25,17100.0],["1995-10-19",13.25,14.5,12.75,14.375,76100.0],["1995-10-20",14.5,15.75,14.5,15.75,262500.0],["1995-10-23",15.75,15.75,14.5,15.25,157300.0],["1995-10-24",15.25,15.25,14.5,15.25,8600.0],["1995-10-25",15.25,15.25,14.5,15.0,70700.0],["1995-10-26",14.75,15.0,12.5,13.25,186000.0],["1995-10-27",12.75,13.5,12.75,12.75,37400.0],["1995-10-30",13.5,13.75,12.625,13.125,181600.0],["1995-10-31",13.25,13.25,12.75,13.0,28300.0],["1995-11-01",12.75,13.25,12.75,13.25,21500.0],["1995-11-02",13.25,13.5,12.75,13.5,27800.0],["1995-11-03",13.25,13.5,13.0,13.125,178600.0],["1995-11-06",13.0,13.5,13.0,13.125,51400.0],["1995-11-07",13.0,13.5,13.0,13.0,7300.0],["1995-11-08",13.5,13.5,13.0,13.5,16600.0],["1995-11-09",13.5,13.75,12.75,13.5,40400.0],["1995-11-10",13.625,13.625,13.25,13.25,29000.0],["1995-11-13",13.25,13.5,13.25,13.25,9000.0],["1995-11-14",13.25,13.5,13.0,13.0,8100.0],["1995-11-15",13.0,13.5,13.0,13.5,11900.0],["1995-11-16",13.0,13.5,13.0,13.5,25000.0],["1995-11-17",13.0,13.5,13.0,13.125,65400.0],["1995-11-20",13.0,13.5,12.875,13.5,22900.0],["1995-11-21",13.5,13.5,12.875,13.5,10900.0],["1995-11-22",13.5,13.5,10.75,11.5,422500.0],["1995-11-24",11.75,12.75,11.5,11.625,39500.0],["1995-11-27",11.5,12.0,11.5,12.0,38600.0],["1995-11-28",11.75,12.25,11.75,12.25,23600.0],["1995-11-29",11.75,12.25,11.75,12.25,27800.0],["1995-11-30",11.5,12.25,11.5,12.25,11800.0],["1995-12-01",11.5,12.25,11.5,12.25,2100.0],["1995-12-04",12.0,12.25,11.5,12.0,9800.0],["1995-12-05",11.5,12.0,11.5,11.75,15200.0],["1995-12-06",12.0,12.0,11.0,11.75,19400.0],["1995-12-07",11.0,11.75,11.0,11.0,26200.0],["1995-12-08",11.25,11.5,10.0,10.5,167900.0],["1995-12-11",10.0,11.0,10.0,10.75,337600.0],["1995-12-12",11.0,11.0,10.5,10.625,224200.0],["1995-12-13",10.5,11.0,10.5,10.5,88500.0],["1995-12-14",11.0,11.75,10.5,11.5,90500.0],["1995-12-15",11.0,11.75,11.0,11.75,8400.0],["1995-12-18",11.75,11.75,11.0,11.125,13100.0],["1995-12-19",11.125,11.5,11.0,11.25,20000.0],["1995-12-20",11.5,12.25,11.25,12.25,132700.0],["1995-12-21",12.0,12.5,11.5,11.5,141700.0],["1995-12-22",11.75,12.0,11.25,11.625,21800.0],["1995-12-26",11.5,11.625,11.0,11.0,22400.0],["1995-12-27",11.25,11.5,10.75,11.25,39900.0],["1995-12-28",11.25,11.25,10.75,10.75,184000.0],["1995-12-29",11.25,11.25,10.625,11.25,17300.0],["1996-01-02",11.25,11.25,9.75,10.0,107300.0],["1996-01-03",9.75,10.0,9.25,9.5,113400.0],["1996-01-04",9.5,9.75,9.0,9.75,163500.0],["1996-01-05",9.25,10.0,9.25,9.7344,70600.0],["1996-01-08",10.0,10.0,9.5,10.0,1900.0],["1996-01-09",10.0,10.0,9.5,9.75,13300.0],["1996-01-10",10.0,10.0,9.5,9.75,7100.0],["1996-01-11",9.75,10.0,9.5,9.5,31400.0],["1996-01-12",10.0,10.0,9.25,9.25,66800.0],["1996-01-15",9.5,9.5,8.75,9.0,108400.0],["1996-01-16",8.75,9.25,8.75,9.0,81400.0],["1996-01-17",9.0,9.0,8.75,9.0,171000.0],["1996-01-18",9.0,9.0,8.75,8.75,43200.0],["1996-01-19",9.0,9.0,8.75,9.0,119000.0],["1996-01-22",9.0,10.25,8.75,10.0,95600.0],["1996-01-23",10.25,10.5,10.0,10.25,74600.0],["1996-01-24",10.5,10.5,10.0,10.25,20700.0],["1996-01-25",10.0,11.375,10.0,10.625,100200.0],["1996-01-26",10.75,10.75,10.25,10.25,31700.0],["1996-01-29",10.25,10.375,9.75,9.75,84500.0],["1996-01-30",9.75,10.375,9.75,10.375,14100.0],["1996-01-31",10.5,10.5,9.75,10.5,47800.0],["1996-02-01",10.5,10.5,9.75,10.25,14200.0],["1996-02-02",10.0,10.5,9.75,10.5,12600.0],["1996-02-05",9.75,10.5,9.75,10.5,38200.0],["1996-02-06",10.0,10.5,10.0,10.5,8100.0],["1996-02-07",10.0,10.5,10.0,10.5,10800.0],["1996-02-08",10.0,10.75,10.0,10.75,73100.0],["1996-02-09",10.75,10.75,10.0,10.25,199900.0],["1996-02-12",10.0,10.25,10.0,10.0,12400.0],["1996-02-13",10.0,10.25,10.0,10.0,55400.0],["1996-02-14",10.25,10.25,9.5,10.0,55500.0],["1996-02-15",10.0,10.0,9.5,10.0,6000.0],["1996-02-16",10.0,10.0,9.5,10.0,15900.0],["1996-02-20",9.5,10.0,9.5,10.0,67500.0],["1996-02-21",10.0,10.0,9.5,9.6875,158600.0],["1996-02-22",10.0,10.0,9.5,10.0,26000.0],["1996-02-23",10.0,10.25,9.75,10.25,65600.0],["1996-02-26",10.25,10.25,9.75,10.25,44400.0],["1996-02-27",10.25,10.25,9.75,10.25,44800.0],["1996-02-28",10.25,10.5,10.0,10.3125,183800.0],["1996-02-29",10.5,10.5,10.125,10.125,118600.0],["1996-03-01",10.5,10.5,10.125,10.5,23300.0],["1996-03-04",10.125,10.75,10.125,10.5,44700.0],["1996-03-05",10.75,11.25,10.5,11.125,48700.0],["1996-03-06",11.25,11.375,10.75,11.0,23200.0],["1996-03-07",11.375,11.375,11.0,11.1875,47700.0],["1996-03-08",11.25,11.25,10.625,10.875,36200.0],["1996-03-11",10.5,11.25,10.5,10.75,22600.0],["1996-03-12",10.625,11.0,10.5,10.5,10500.0],["1996-03-13",10.5,11.0,10.5,11.0,30200.0],["1996-03-14",11.25,11.25,10.75,10.875,67700.0],["1996-03-15",11.125,11.125,10.75,10.75,13400.0],["1996-03-18",10.9375,11.125,10.75,10.8125,26700.0],["1996-03-19",10.75,11.0,10.375,10.375,24900.0],["1996-03-20",10.75,10.75,10.375,10.625,12800.0],["1996-03-21",10.375,10.625,10.375,10.625,10500.0],["1996-03-22",10.5,11.0,10.5,10.875,18400.0],["1996-03-25",11.125,11.125,10.5,11.0,29000.0],["1996-03-26",10.375,11.0,10.375,11.0,9000.0],["1996-03-27",10.375,11.0,10.375,11.0,23500.0],["1996-03-28",10.375,11.0,10.375,11.0,3100.0],["1996-03-29",10.375,11.125,10.375,11.125,61600.0],["1996-04-01",11.125,11.125,10.625,10.625,131500.0],["1996-04-02",10.75,11.125,10.5,10.5,238500.0],["1996-04-03",10.75,10.75,10.5,10.5,76700.0],["1996-04-04",10.5,10.75,10.375,10.375,5900.0],["1996-04-08",10.75,10.75,10.375,10.375,12500.0],["1996-04-09",10.375,10.75,10.375,10.375,127600.0],["1996-04-10",10.75,10.75,10.375,10.5,22500.0],["1996-04-11",10.375,10.75,10.0,10.0,124800.0],["1996-04-12",10.0,10.0,9.8125,10.0,26800.0],["1996-04-15",10.0,10.0,9.5,9.5,22900.0],["1996-04-16",10.0,10.0,9.375,9.75,113900.0],["1996-04-17",10.0,10.0,8.0,8.125,337400.0],["1996-04-18",8.5,8.5,8.0,8.5,425700.0],["1996-04-19",8.5,9.25,8.25,9.25,283600.0],["1996-04-22",9.25,10.125,8.625,9.5,70300.0],["1996-04-23",9.5,11.25,9.5,11.125,185500.0],["1996-04-24",10.875,11.5,10.75,11.125,173900.0],["1996-04-25",11.0,11.25,10.125,10.125,108100.0],["1996-04-26",10.0,10.5,10.0,10.5,69700.0],["1996-04-29",10.0,10.5,9.875,9.875,56700.0],["1996-04-30",10.25,10.25,9.875,9.875,7700.0],["1996-05-01",9.875,10.25,9.5,9.5,18300.0],["1996-05-02",10.0,10.125,9.375,9.5,23100.0],["1996-05-03",9.75,10.75,9.375,10.75,81300.0],["1996-05-06",10.75,10.75,10.0,10.25,34800.0],["1996-05-07",10.0,10.75,10.0,10.0,19000.0],["1996-05-08",10.0,10.5,10.0,10.5,6900.0],["1996-05-09",10.0,10.5,10.0,10.125,406300.0],["1996-05-10",10.5,10.5,10.0,10.0,11300.0],["1996-05-13",10.0,10.0,10.0,10.0,11800.0],["1996-05-14",10.0,10.25,9.375,10.0,412100.0],["1996-05-15",9.75,9.75,9.25,9.375,31100.0],["1996-05-16",9.75,9.75,9.375,9.75,4800.0],["1996-05-17",9.5,9.75,9.25,9.375,25100.0],["1996-05-20",9.25,9.75,9.25,9.75,1000.0],["1996-05-21",9.75,9.75,9.25,9.5,8300.0],["1996-05-22",9.25,9.75,9.25,9.25,3800.0],["1996-05-23",9.75,9.75,9.0,9.0,60800.0],["1996-05-24",9.375,9.5,9.0,9.125,89400.0],["1996-05-28",9.125,9.5,8.75,8.875,31800.0],["1996-05-29",8.75,9.25,8.75,9.0,6100.0],["1996-05-30",9.25,9.25,8.75,9.0,22900.0],["1996-05-31",9.0,9.0,8.75,9.0,11800.0],["1996-06-03",9.25,9.25,8.75,8.75,11900.0],["1996-06-04",9.0,9.0,8.75,9.0,7100.0],["1996-06-05",8.75,9.0,8.75,9.0,16900.0],["1996-06-06",9.0,9.0,8.75,8.75,58100.0],["1996-06-07",8.75,9.0,8.75,8.75,100700.0],["1996-06-10",8.75,8.875,8.75,8.75,24900.0],["1996-06-11",8.75,9.0,8.625,8.625,25500.0],["1996-06-12",8.625,8.875,8.5,8.875,66100.0],["1996-06-13",8.5,8.5,8.5,8.5,5000.0],["1996-06-14",8.75,8.75,8.25,8.25,15400.0],["1996-06-17",8.25,8.5,8.0,8.0,16900.0],["1996-06-18",8.0,8.5,8.0,8.375,12500.0],["1996-06-19",8.5,8.5,8.0,8.5,55000.0],["1996-06-20",8.375,8.375,7.5,7.5,54500.0],["1996-06-21",8.0,8.0,7.5,7.5,29700.0],["1996-06-24",7.75,7.75,7.25,7.5,35700.0],["1996-06-25",7.25,7.75,7.25,7.75,86700.0],["1996-06-26",7.25,7.75,7.25,7.25,37800.0],["1996-06-27",7.375,7.5,7.25,7.5,32000.0],["1996-06-28",7.5,7.75,7.25,7.25,101500.0],["1996-07-01",7.5,7.5,7.25,7.4375,51900.0],["1996-07-02",7.5,7.75,7.25,7.625,42300.0],["1996-07-03",7.75,7.75,6.75,7.25,149200.0],["1996-07-05",7.25,7.25,6.75,7.0,4500.0],["1996-07-08",7.0,7.25,6.75,7.125,47200.0],["1996-07-09",6.75,7.125,6.75,7.125,26100.0],["1996-07-10",7.125,7.125,6.75,7.125,45600.0],["1996-07-11",7.0,7.0,6.125,6.25,237400.0],["1996-07-12",6.375,6.5,6.0,6.25,488500.0],["1996-07-15",6.5,6.75,6.25,6.375,340700.0],["1996-07-16",6.625,6.625,6.25,6.5,269000.0],["1996-07-17",6.625,6.875,6.25,6.75,530400.0],["1996-07-18",6.375,7.125,6.375,7.0,236300.0],["1996-07-19",7.25,7.625,7.0,7.5,40200.0],["1996-07-22",7.5,7.5,7.0,7.0,20800.0],["1996-07-23",7.25,7.25,6.875,7.25,19700.0],["1996-07-24",7.0,7.0,6.5,6.5,35500.0],["1996-07-25",6.625,6.875,6.5,6.8125,26700.0],["1996-07-26",6.875,7.375,6.6875,7.0,42900.0],["1996-07-29",7.5,7.5,7.0,7.5,30600.0],["1996-07-30",7.125,7.5,7.125,7.125,10500.0],["1996-07-31",7.3125,7.5,7.125,7.25,43100.0],["1996-08-01",7.25,7.25,7.0,7.0625,30700.0],["1996-08-02",7.0,8.0,7.0,7.75,205100.0],["1996-08-05",8.0,8.0,7.25,7.25,900.0],["1996-08-06",7.25,8.0,7.25,7.375,33600.0],["1996-08-07",7.5,8.0,7.0,7.75,24000.0],["1996-08-08",7.5,7.5,6.75,7.25,54000.0],["1996-08-09",7.5,7.5,7.125,7.5,6300.0],["1996-08-12",7.125,7.75,7.125,7.5,46300.0],["1996-08-13",7.75,7.75,7.25,7.25,8300.0],["1996-08-14",7.75,7.75,7.125,7.75,21300.0],["1996-08-15",7.25,7.5469,7.125,7.125,18900.0],["1996-08-16",7.75,7.75,7.125,7.375,23000.0],["1996-08-19",7.125,7.5,7.125,7.375,58800.0],["1996-08-20",7.5,7.5,7.125,7.125,46000.0],["1996-08-21",7.125,7.75,7.125,7.75,35600.0],["1996-08-22",7.75,7.75,7.25,7.625,103300.0],["1996-08-23",7.25,7.75,7.25,7.75,7000.0],["1996-08-26",7.25,7.75,7.25,7.25,2800.0],["1996-08-27",7.25,7.75,7.25,7.625,25500.0],["1996-08-28",7.5,7.75,7.5,7.75,7500.0],["1996-08-29",7.75,7.75,7.5,7.5,3000.0],["1996-08-30",7.25,7.75,7.25,7.75,6500.0],["1996-09-03",7.625,7.625,6.875,6.9375,201000.0],["1996-09-04",7.125,7.125,6.875,7.0,13200.0],["1996-09-05",6.875,7.125,6.875,6.875,6100.0],["1996-09-06",7.125,7.5,6.875,7.375,316600.0],["1996-09-09",7.5,7.5,7.25,7.5,59000.0],["1996-09-10",7.25,7.5,7.25,7.25,17200.0],["1996-09-11",7.25,7.5,7.25,7.5,7500.0],["1996-09-12",7.5,7.75,7.375,7.5,23500.0],["1996-09-13",7.875,7.875,7.5,7.6875,46200.0],["1996-09-16",7.5,7.875,7.25,7.625,38800.0],["1996-09-17",7.0,7.25,6.875,7.125,255600.0],["1996-09-18",7.25,7.25,7.0,7.0,16500.0],["1996-09-19",7.25,7.25,7.0,7.0,12900.0],["1996-09-20",6.875,7.125,6.875,7.0,23200.0],["1996-09-23",7.0,7.25,6.875,7.25,31200.0],["1996-09-24",7.125,7.25,6.875,6.875,55500.0],["1996-09-25",7.0,7.0,5.625,5.9375,721200.0],["1996-09-26",6.5,6.625,6.125,6.375,131000.0],["1996-09-27",6.375,6.375,5.75,6.0,1627400.0],["1996-09-30",6.125,6.125,5.875,5.875,255200.0],["1996-10-01",5.875,6.125,5.875,6.0,77700.0],["1996-10-02",5.875,6.25,5.875,6.125,190900.0],["1996-10-03",6.25,6.375,6.0,6.125,451800.0],["1996-10-04",6.25,6.375,6.0,6.125,219200.0],["1996-10-07",6.0,6.25,5.75,6.0,52800.0],["1996-10-08",6.0,6.25,5.75,6.125,9000.0],["1996-10-09",5.875,6.25,5.875,6.0,559300.0],["1996-10-10",5.875,6.375,5.875,6.25,15500.0],["1996-10-11",6.375,6.375,6.0,6.25,29800.0],["1996-10-14",6.375,6.375,6.125,6.375,10800.0],["1996-10-15",6.375,6.5,6.0,6.5,51000.0],["1996-10-16",6.375,6.375,6.0,6.0,18000.0],["1996-10-17",6.0,6.375,6.0,6.125,50400.0],["1996-10-18",6.375,6.75,6.125,6.625,2054100.0],["1996-10-21",6.375,7.375,6.375,6.875,77600.0],["1996-10-22",7.0,7.25,7.0,7.25,70400.0],["1996-10-23",7.25,7.25,6.875,6.875,14100.0],["1996-10-24",7.25,7.25,6.75,7.0,22300.0],["1996-10-25",6.9375,7.0,6.375,6.5,3900.0],["1996-10-28",6.5,6.75,6.25,6.375,27800.0],["1996-10-29",6.25,6.5,6.25,6.3125,21800.0],["1996-10-30",6.25,6.625,6.25,6.625,41100.0],["1996-10-31",6.625,6.625,6.25,6.625,26500.0],["1996-11-01",6.5,7.0,6.5,6.875,44300.0],["1996-11-04",7.0,7.0,6.625,7.0,26000.0],["1996-11-05",6.875,7.0,6.75,6.875,8300.0],["1996-11-06",7.0,7.0,6.375,6.5,135500.0],["1996-11-07",6.25,6.625,6.0,6.125,92300.0],["1996-11-08",6.375,6.375,6.0,6.125,15600.0],["1996-11-11",6.375,6.375,6.0,6.0,58700.0],["1996-11-12",6.125,6.125,5.625,5.625,176400.0],["1996-11-13",5.625,6.125,5.625,5.8125,216100.0],["1996-11-14",5.875,6.125,5.75,5.75,39700.0],["1996-11-15",6.125,6.125,5.625,5.75,110700.0],["1996-11-18",5.625,6.0,5.625,5.625,179800.0],["1996-11-19",6.125,6.25,5.625,5.75,148100.0],["1996-11-20",6.25,6.625,6.0,6.375,156600.0],["1996-11-21",6.75,6.75,6.25,6.5625,69800.0],["1996-11-22",6.375,6.75,6.375,6.625,32000.0],["1996-11-25",6.375,6.75,6.375,6.75,12200.0],["1996-11-26",6.75,6.75,6.375,6.75,34600.0],["1996-11-27",6.375,6.75,6.375,6.5,19000.0],["1996-11-29",6.375,6.5625,6.375,6.5,4500.0],["1996-12-02",6.375,6.75,6.375,6.5625,8400.0],["1996-12-03",6.5625,6.625,6.375,6.375,33600.0],["1996-12-04",6.5,6.5,6.375,6.4375,22300.0],["1996-12-05",6.375,6.5,6.25,6.375,15600.0],["1996-12-06",6.25,6.5,6.125,6.5,57200.0],["1996-12-09",6.125,6.5,6.125,6.25,34500.0],["1996-12-10",6.5,7.125,6.25,6.625,88300.0],["1996-12-11",6.5,6.625,6.375,6.5,25300.0],["1996-12-12",6.375,6.75,6.375,6.5,19600.0],["1996-12-13",6.625,6.75,6.375,6.375,4000.0],["1996-12-16",6.375,6.75,6.375,6.5,61200.0],["1996-12-17",6.375,6.625,6.25,6.625,11300.0],["1996-12-18",6.25,6.625,6.25,6.625,23500.0],["1996-12-19",6.5,6.75,6.375,6.5,142700.0],["1996-12-20",6.75,6.75,6.5,6.75,78900.0],["1996-12-23",6.75,7.0,6.5,6.5,85000.0],["1996-12-24",6.375,6.875,6.375,6.875,58600.0],["1996-12-26",7.0,7.0,6.5,6.5,29300.0],["1996-12-27",7.0,7.0,6.5,6.5,24300.0],["1996-12-30",6.5,7.0,6.375,6.375,32200.0],["1996-12-31",6.375,6.875,6.375,6.875,43000.0],["1997-01-02",6.75,6.875,6.375,6.375,26400.0],["1997-01-03",6.625,7.625,6.625,7.25,79800.0],["1997-01-06",7.25,7.625,7.125,7.25,41600.0],["1997-01-07",7.1875,7.625,7.125,7.125,19700.0],["1997-01-08",7.125,7.5,7.0,7.125,57100.0],["1997-01-09",7.0,7.5,7.0,7.25,29700.0],["1997-01-10",7.5,7.5,7.0,7.375,38200.0],["1997-01-13",7.375,7.375,7.0,7.0,22900.0],["1997-01-14",7.0,7.375,7.0,7.375,75600.0],["1997-01-15",7.125,7.125,6.125,6.375,543200.0],["1997-01-16",6.375,6.375,5.5,5.5,611400.0],["1997-01-17",5.5,5.875,5.5,5.625,848400.0],["1997-01-20",5.5,5.625,5.5,5.625,227500.0],["1997-01-21",5.625,5.75,5.5,5.6875,190600.0],["1997-01-22",5.75,5.875,5.625,5.75,118600.0],["1997-01-23",5.875,5.875,5.6875,5.875,56300.0],["1997-01-24",5.875,5.875,5.625,5.875,33900.0],["1997-01-27",5.625,6.25,5.625,5.8125,92000.0],["1997-01-28",6.0,6.0,5.75,6.0,13300.0],["1997-01-29",5.75,6.0,5.625,5.75,42300.0],["1997-01-30",5.75,5.875,5.75,5.875,22100.0],["1997-01-31",5.875,6.0,5.625,5.75,21500.0],["1997-02-03",6.0,6.0,5.625,5.75,16800.0],["1997-02-04",6.0,6.0,5.75,5.75,9000.0],["1997-02-05",5.75,5.875,5.625,5.625,22500.0],["1997-02-06",5.5,5.875,5.5,5.875,10800.0],["1997-02-07",5.625,5.875,5.625,5.875,11500.0],["1997-02-10",5.625,6.25,5.625,6.25,126300.0],["1997-02-11",6.0,6.25,6.0,6.125,27700.0],["1997-02-12",6.0,6.25,5.9375,5.9375,93800.0],["1997-02-13",5.9375,6.25,5.9375,6.0,21700.0],["1997-02-14",6.0,6.0625,5.9375,5.9375,30100.0],["1997-02-18",5.9375,6.125,5.75,5.75,19100.0],["1997-02-19",5.75,5.875,5.625,5.625,5400.0],["1997-02-20",5.875,5.875,5.625,5.625,105800.0],["1997-02-21",5.625,6.0,5.625,5.75,90400.0],["1997-02-24",5.625,6.0,5.625,5.875,4700.0],["1997-02-25",6.0,6.0,5.6875,5.75,17700.0],["1997-02-26",6.0,6.0,5.5,5.875,7000.0],["1997-02-27",5.875,5.875,5.625,5.875,20600.0],["1997-02-28",5.875,5.875,5.625,5.625,37400.0],["1997-03-03",5.5,5.625,5.25,5.5,63000.0],["1997-03-04",5.25,5.625,5.25,5.625,49300.0],["1997-03-05",5.75,5.875,5.5,5.625,6900.0],["1997-03-06",5.625,5.875,5.625,5.625,29200.0],["1997-03-07",5.625,5.875,5.0,5.0,144600.0],["1997-03-10",5.5,5.75,5.125,5.75,95200.0],["1997-03-11",5.75,5.875,5.625,5.75,35600.0],["1997-03-12",5.875,5.875,5.625,5.875,7800.0],["1997-03-13",5.5,5.625,5.375,5.375,39800.0],["1997-03-14",5.375,5.75,5.375,5.375,21100.0],["1997-03-17",5.375,5.75,5.375,5.75,15000.0],["1997-03-18",5.75,5.875,5.375,5.375,131100.0],["1997-03-19",5.625,5.625,5.25,5.25,113200.0],["1997-03-20",5.625,5.625,5.125,5.625,106700.0],["1997-03-21",5.375,5.625,5.375,5.625,20800.0],["1997-03-24",5.625,5.75,5.375,5.5,23300.0],["1997-03-25",5.375,5.75,5.375,5.5,15900.0],["1997-03-26",5.5,5.75,5.5,5.75,4900.0],["1997-03-27",5.75,5.75,5.375,5.75,20400.0],["1997-03-31",5.6875,5.6875,5.125,5.625,61500.0],["1997-04-01",5.375,5.625,5.25,5.375,24300.0],["1997-04-02",5.625,5.625,5.375,5.375,24100.0],["1997-04-03",5.375,5.375,5.25,5.25,6200.0],["1997-04-04",5.25,5.375,5.25,5.25,14900.0],["1997-04-07",5.5,5.5,5.25,5.5,25300.0],["1997-04-08",5.5,5.5,5.25,5.25,43900.0],["1997-04-09",5.5,5.5,5.25,5.25,131700.0],["1997-04-10",5.5,5.5,5.25,5.25,41700.0],["1997-04-11",5.25,5.5,5.125,5.125,148000.0],["1997-04-14",5.125,5.5,5.0,5.5,296000.0],["1997-04-15",5.5,5.5,5.125,5.25,85300.0],["1997-04-16",5.375,5.5,5.125,5.125,69200.0],["1997-04-17",5.375,5.5,5.125,5.125,86600.0],["1997-04-18",5.125,5.375,5.0,5.125,220900.0],["1997-04-21",5.25,5.375,5.0,5.375,39900.0],["1997-04-22",5.125,5.375,5.125,5.25,48900.0],["1997-04-23",5.25,5.25,5.0,5.0625,564900.0],["1997-04-24",5.25,5.25,5.0625,5.125,66600.0],["1997-04-25",5.25,5.25,5.125,5.125,34800.0],["1997-04-28",5.125,5.25,5.125,5.125,26400.0],["1997-04-29",5.125,5.25,5.125,5.125,62000.0],["1997-04-30",5.125,5.25,5.0625,5.0625,83600.0],["1997-05-01",5.0625,5.25,5.0625,5.0625,23300.0],["1997-05-02",5.0625,5.25,5.0625,5.25,40300.0],["1997-05-05",5.125,6.0,5.125,6.0,109700.0],["1997-05-06",5.875,6.375,5.75,6.375,89400.0],["1997-05-07",6.375,6.375,6.0,6.25,12100.0],["1997-05-08",6.125,6.375,6.125,6.125,70500.0],["1997-05-09",6.25,6.375,6.125,6.375,38500.0],["1997-05-12",6.5,6.5,6.25,6.25,77400.0],["1997-05-13",6.375,6.5,6.25,6.375,187100.0],["1997-05-14",6.25,6.5,6.25,6.5,35300.0],["1997-05-15",6.5,6.5,6.25,6.25,7400.0],["1997-05-16",6.5,6.5,6.25,6.375,4500.0],["1997-05-19",6.25,6.5,6.125,6.375,20200.0],["1997-05-20",6.25,6.375,6.125,6.375,15700.0],["1997-05-21",6.25,6.375,6.0,6.1875,14100.0],["1997-05-22",6.375,6.375,6.25,6.375,28300.0],["1997-05-23",6.375,6.625,6.25,6.375,34500.0],["1997-05-27",6.375,6.5,6.375,6.375,15100.0],["1997-05-28",6.375,6.5,6.25,6.375,41000.0],["1997-05-29",6.125,6.25,5.875,6.125,28500.0],["1997-05-30",5.875,6.125,5.875,6.125,31000.0],["1997-06-02",5.875,6.125,5.875,5.875,3300.0],["1997-06-03",6.0,6.25,5.875,6.0625,37100.0],["1997-06-04",6.0,6.25,6.0,6.0,4200.0],["1997-06-05",6.0,6.25,6.0,6.0,21300.0],["1997-06-06",6.125,6.25,6.0,6.25,16500.0],["1997-06-09",6.125,6.375,6.0,6.25,26600.0],["1997-06-10",6.375,6.375,6.0,6.0,130400.0],["1997-06-11",6.375,7.0,6.0,7.0,85600.0],["1997-06-12",6.625,7.0,6.5,6.9375,73300.0],["1997-06-13",6.75,7.0,6.625,6.625,42800.0],["1997-06-16",6.625,6.875,6.5,6.5,47800.0],["1997-06-17",7.0,7.0,6.5,6.75,45100.0],["1997-06-18",6.5,6.875,6.25,6.25,28200.0],["1997-06-19",6.125,6.25,6.0,6.125,91800.0],["1997-06-20",6.25,6.375,6.125,6.125,62200.0],["1997-06-23",6.375,6.375,6.125,6.125,148900.0],["1997-06-24",6.375,6.375,6.125,6.25,25700.0],["1997-06-25",6.25,6.375,5.625,6.375,67700.0],["1997-06-26",6.375,6.5,6.25,6.25,88200.0],["1997-06-27",6.625,6.625,6.25,6.25,68000.0],["1997-06-30",6.25,6.5,6.25,6.375,157300.0],["1997-07-01",6.5,6.5,6.125,6.5,89300.0],["1997-07-02",6.25,6.5,6.0,6.0625,44300.0],["1997-07-03",6.375,6.375,6.125,6.1875,66300.0],["1997-07-07",6.1875,6.5,6.125,6.25,94800.0],["1997-07-08",6.25,6.625,6.25,6.625,2000.0],["1997-07-09",6.625,6.625,6.25,6.25,7600.0],["1997-07-10",6.625,6.625,6.0,6.375,57300.0],["1997-07-11",6.375,6.375,6.0,6.25,7000.0],["1997-07-14",6.0625,6.375,6.0625,6.375,82500.0],["1997-07-15",6.375,6.375,6.25,6.375,69700.0],["1997-07-16",6.3125,6.625,6.25,6.375,164500.0],["1997-07-17",6.375,6.875,6.125,6.125,162700.0],["1997-07-18",6.0,6.25,5.75,5.9531,154000.0],["1997-07-21",5.875,6.0625,5.75,6.0,39900.0],["1997-07-22",5.9375,6.0625,5.875,5.875,6400.0],["1997-07-23",6.0,6.0,5.75,5.75,71300.0],["1997-07-24",6.0,6.0,5.75,5.75,36200.0],["1997-07-25",6.0,6.0,5.75,5.875,7200.0],["1997-07-28",6.0,6.125,5.75,6.0,33300.0],["1997-07-29",5.875,6.625,5.875,6.5,47600.0],["1997-07-30",6.625,6.625,6.625,6.625,5400.0],["1997-07-31",6.75,6.875,6.5,6.625,47600.0],["1997-08-01",6.75,6.875,6.5,6.875,31700.0],["1997-08-04",6.625,6.875,6.625,6.875,127600.0],["1997-08-05",6.75,6.875,6.625,6.625,16000.0],["1997-08-06",6.75,7.0,6.75,7.0,62100.0],["1997-08-07",6.75,7.0,6.75,6.875,14900.0],["1997-08-08",6.75,6.875,6.75,6.875,36800.0],["1997-08-11",6.875,7.375,6.75,7.0,74200.0],["1997-08-12",7.0,7.25,6.75,7.0,46900.0],["1997-08-13",6.875,7.0,6.625,6.625,21600.0],["1997-08-14",6.625,7.0,6.625,6.625,7900.0],["1997-08-15",6.625,6.625,6.5,6.625,31000.0],["1997-08-18",6.5,6.5,6.375,6.4375,11500.0],["1997-08-19",6.5,6.625,6.25,6.375,51800.0],["1997-08-20",6.5,6.875,6.5,6.5,6800.0],["1997-08-21",6.5,6.625,6.5,6.5,18800.0],["1997-08-22",6.5,6.625,6.375,6.625,10100.0],["1997-08-25",6.75,6.875,6.375,6.625,20800.0],["1997-08-26",6.875,7.0,6.625,6.875,36500.0],["1997-08-27",6.75,7.0,6.75,7.0,9800.0],["1997-08-28",7.0,7.0,6.875,6.875,73300.0],["1997-08-29",7.0,7.125,6.875,6.875,43100.0],["1997-09-02",6.875,7.0,6.875,6.875,8000.0],["1997-09-03",7.125,7.125,6.875,6.875,12700.0],["1997-09-04",6.875,7.0,6.875,6.875,22800.0],["1997-09-05",6.875,7.125,6.75,6.75,24800.0],["1997-09-08",6.8125,7.0,6.75,6.8125,69000.0],["1997-09-09",6.875,7.0,6.75,6.8125,51800.0],["1997-09-10",6.75,7.0,6.75,6.9375,27300.0],["1997-09-11",7.0,7.0,6.75,6.875,43200.0],["1997-09-12",6.75,7.0,6.75,6.875,20200.0],["1997-09-15",7.0,7.0,6.5,6.625,41900.0],["1997-09-16",6.6875,6.75,6.5,6.5625,40300.0],["1997-09-17",6.625,6.875,6.625,6.75,35600.0],["1997-09-18",6.6875,6.875,6.6875,6.6875,20400.0],["1997-09-19",6.6875,6.875,6.6875,6.75,87800.0],["1997-09-22",6.625,6.875,6.625,6.875,53900.0],["1997-09-23",6.625,6.875,6.625,6.875,30900.0],["1997-09-24",6.875,7.0,6.625,6.875,92000.0],["1997-09-25",6.625,6.875,6.625,6.75,18500.0],["1997-09-26",6.625,6.875,6.625,6.875,5200.0],["1997-09-29",6.875,6.875,6.75,6.75,4200.0],["1997-09-30",6.6875,6.875,6.625,6.625,43300.0],["1997-10-01",6.625,6.625,6.375,6.375,32700.0],["1997-10-02",6.375,6.5,6.375,6.375,25800.0],["1997-10-03",6.5,6.5,6.375,6.5,63900.0],["1997-10-06",6.4375,6.5,6.375,6.375,51800.0],["1997-10-07",6.5,6.5,6.375,6.375,23600.0],["1997-10-08",6.4375,6.5,6.375,6.5,22300.0],["1997-10-09",6.375,6.5,6.375,6.5,34400.0],["1997-10-10",6.375,6.5,6.25,6.25,32000.0],["1997-10-13",6.25,6.4375,6.1875,6.1875,43700.0],["1997-10-14",6.1875,6.4375,6.1875,6.1875,15000.0],["1997-10-15",6.3125,6.4375,5.875,6.125,161600.0],["1997-10-16",6.0,6.125,5.75,5.7656,138400.0],["1997-10-17",5.75,5.875,5.5,5.5625,76900.0],["1997-10-20",5.625,5.625,5.4062,5.5,171400.0],["1997-10-21",5.5,5.5,5.25,5.25,26200.0],["1997-10-22",5.25,5.375,5.125,5.375,165200.0],["1997-10-23",5.25,5.375,5.25,5.25,5400.0],["1997-10-24",5.25,5.375,5.25,5.25,7100.0],["1997-10-27",5.25,5.375,5.25,5.25,40100.0],["1997-10-28",5.125,5.375,5.0,5.125,45800.0],["1997-10-29",5.125,5.375,5.125,5.1875,59400.0],["1997-10-30",5.375,5.375,5.125,5.125,26800.0],["1997-10-31",5.25,6.0,5.125,5.375,37100.0],["1997-11-03",5.375,5.5,5.25,5.5,30500.0],["1997-11-04",5.25,5.5,5.25,5.25,6200.0],["1997-11-05",5.25,5.375,5.125,5.1875,33900.0],["1997-11-06",5.125,5.25,5.125,5.25,32600.0],["1997-11-07",5.3125,5.3125,4.75,5.0,195600.0],["1997-11-10",5.0,5.25,5.0,5.1875,31600.0],["1997-11-11",5.125,5.1875,5.0,5.0,63200.0],["1997-11-12",5.0,5.125,5.0,5.125,17600.0],["1997-11-13",5.0,5.125,4.875,4.875,8700.0],["1997-11-14",5.0,5.375,4.875,5.25,158100.0],["1997-11-17",5.4375,5.625,5.25,5.25,34800.0],["1997-11-18",5.375,5.5,5.125,5.125,23400.0],["1997-11-19",5.25,5.4375,5.125,5.25,41400.0],["1997-11-20",5.125,5.25,5.125,5.125,36100.0],["1997-11-21",5.125,5.25,5.125,5.125,18300.0],["1997-11-24",5.125,5.25,5.125,5.25,25100.0],["1997-11-25",5.25,5.25,5.0,5.0625,19100.0],["1997-11-26",5.125,5.375,5.125,5.125,22100.0],["1997-11-28",5.375,5.375,5.125,5.125,16600.0],["1997-12-01",5.125,5.3125,5.0,5.125,27800.0],["1997-12-02",5.0,5.125,4.875,5.125,133700.0],["1997-12-03",5.125,5.125,5.0,5.0625,65500.0],["1997-12-04",5.0625,5.3125,5.0,5.3125,165200.0],["1997-12-05",5.25,5.375,5.125,5.3125,32800.0],["1997-12-08",5.375,5.4375,5.25,5.3125,27300.0],["1997-12-09",5.125,5.125,5.0,5.0,36700.0],["1997-12-10",5.0,5.125,4.875,5.0,63300.0],["1997-12-11",4.875,4.875,4.75,4.75,15500.0],["1997-12-12",4.8125,4.875,4.625,4.7812,47900.0],["1997-12-15",4.75,4.875,4.75,4.875,22600.0],["1997-12-16",4.8125,5.0,4.8125,5.0,123800.0],["1997-12-17",5.0,5.25,5.0,5.25,132800.0],["1997-12-18",5.25,5.25,5.125,5.1875,33600.0],["1997-12-19",5.1875,5.25,5.125,5.25,55800.0],["1997-12-22",5.1875,5.375,5.125,5.1875,106100.0],["1997-12-23",5.0,5.25,5.0,5.25,63000.0],["1997-12-24",5.125,5.625,5.125,5.4375,91400.0],["1997-12-26",5.375,5.5,5.25,5.4375,38000.0],["1997-12-29",5.25,5.5,5.25,5.375,25500.0],["1997-12-30",5.5,5.625,5.4375,5.5,36100.0],["1997-12-31",5.4375,5.625,5.375,5.375,94800.0],["1998-01-02",5.5,5.5,5.125,5.1875,12600.0],["1998-01-05",5.125,5.5,5.125,5.5,63600.0],["1998-01-06",5.5,5.5,5.375,5.375,46500.0],["1998-01-07",5.5,5.5,5.25,5.3125,15500.0],["1998-01-08",5.5,5.5,5.25,5.375,37600.0],["1998-01-09",5.375,5.375,5.125,5.125,21200.0],["1998-01-12",5.25,5.25,5.0,5.25,21500.0],["1998-01-13",5.375,5.375,5.125,5.375,13700.0],["1998-01-14",5.25,5.25,5.125,5.1875,33100.0],["1998-01-15",5.125,5.375,5.0625,5.2812,256900.0],["1998-01-16",5.375,5.4375,5.25,5.3125,193500.0],["1998-01-20",5.3125,5.5,5.3125,5.5,124500.0],["1998-01-21",5.375,5.5,5.3125,5.3125,128500.0],["1998-01-22",5.5,5.5,5.3125,5.375,13600.0],["1998-01-23",5.3125,5.375,5.25,5.25,78000.0],["1998-01-26",5.375,5.375,5.25,5.375,59100.0],["1998-01-27",5.3125,5.5625,5.3125,5.5625,1343700.0],["1998-01-28",5.5,5.5625,5.4375,5.4375,25300.0],["1998-01-29",5.4375,5.5625,5.375,5.5625,11600.0],["1998-01-30",5.4375,5.5625,5.375,5.5,13700.0],["1998-02-02",5.375,5.5625,5.375,5.5,29200.0],["1998-02-03",5.5,5.5625,5.375,5.5625,53800.0],["1998-02-04",5.5625,5.5625,5.375,5.4375,33600.0],["1998-02-05",5.5,5.5,5.375,5.5,60200.0],["1998-02-06",5.5,5.5,5.4375,5.5,34200.0],["1998-02-09",5.5,5.625,5.4375,5.4375,38500.0],["1998-02-10",5.4375,5.5,5.4375,5.4375,37800.0],["1998-02-11",5.625,5.625,5.375,5.5,32800.0],["1998-02-12",5.375,5.5625,5.0,5.375,163300.0],["1998-02-13",5.5,5.5,5.125,5.125,103400.0],["1998-02-17",5.375,5.375,5.125,5.1875,74100.0],["1998-02-18",5.125,5.375,5.125,5.1875,37600.0],["1998-02-19",5.25,5.375,5.1875,5.3125,98500.0],["1998-02-20",5.25,5.25,5.125,5.1875,33800.0],["1998-02-23",5.125,5.1875,5.125,5.1875,83700.0],["1998-02-24",5.0625,5.375,5.0625,5.375,58100.0],["1998-02-25",5.375,5.375,5.1875,5.375,15300.0],["1998-02-26",5.375,5.375,5.1875,5.25,60100.0],["1998-02-27",5.1875,5.375,5.0,5.0,54800.0],["1998-03-02",5.0,5.1875,5.0,5.1875,73600.0],["1998-03-03",5.0,5.25,5.0,5.0625,55000.0],["1998-03-04",5.0625,5.25,5.0625,5.0625,15600.0],["1998-03-05",5.0,5.125,5.0,5.0625,20100.0],["1998-03-06",5.0625,5.0625,4.8125,4.9375,53900.0],["1998-03-09",5.0,5.0,4.9375,4.9375,7100.0],["1998-03-10",5.0625,5.125,5.0,5.125,68900.0],["1998-03-11",5.0,5.1875,5.0,5.125,51100.0],["1998-03-12",5.0625,5.375,5.0,5.3125,61100.0],["1998-03-13",5.375,5.375,5.125,5.3125,107400.0],["1998-03-16",5.375,5.375,5.25,5.25,69900.0],["1998-03-17",5.25,5.3125,5.25,5.3125,2600.0],["1998-03-18",5.375,6.1875,5.25,6.125,2037600.0],["1998-03-19",6.0625,6.1875,5.875,6.0,34400.0],["1998-03-20",6.0,6.5,6.0,6.25,73000.0],["1998-03-23",6.125,6.375,6.125,6.25,18100.0],["1998-03-24",6.3125,6.375,5.875,5.875,55500.0],["1998-03-25",6.0625,6.375,6.0,6.1875,61000.0],["1998-03-26",6.25,6.25,6.1875,6.25,11700.0],["1998-03-27",6.1875,6.5,6.1875,6.5,36700.0],["1998-03-30",6.4375,6.8125,6.25,6.8125,61500.0],["1998-03-31",6.8125,6.875,6.5,6.625,66900.0],["1998-04-01",6.875,6.875,6.5,6.5,34300.0],["1998-04-02",6.5,6.75,6.5,6.75,35700.0],["1998-04-03",6.75,6.75,6.5,6.625,25000.0],["1998-04-06",6.6875,6.6875,6.5,6.625,4500.0],["1998-04-07",6.6875,6.8125,6.625,6.8125,100500.0],["1998-04-08",6.875,6.875,6.625,6.875,21800.0],["1998-04-09",6.875,6.875,6.75,6.75,8200.0],["1998-04-13",6.75,6.875,6.625,6.6875,16300.0],["1998-04-14",6.6875,6.75,6.625,6.625,20000.0],["1998-04-15",6.75,6.75,6.625,6.625,9600.0],["1998-04-16",6.625,6.625,6.4375,6.625,38400.0],["1998-04-17",6.625,6.625,6.375,6.375,10500.0],["1998-04-20",6.375,6.5625,6.25,6.25,24900.0],["1998-04-21",6.5,6.5,6.25,6.375,138700.0],["1998-04-22",6.25,6.625,6.25,6.625,60200.0],["1998-04-23",6.625,7.6875,6.375,7.625,415700.0],["1998-04-24",7.875,7.9375,7.25,7.25,91000.0],["1998-04-27",7.25,7.3125,6.875,6.875,95900.0],["1998-04-28",7.0938,7.125,6.625,6.625,128900.0],["1998-04-29",6.625,6.75,6.5,6.5,61500.0],["1998-04-30",6.5,6.625,6.375,6.5,113500.0],["1998-05-01",6.5,6.5,6.3125,6.4375,192800.0],["1998-05-04",6.4375,6.4375,6.3125,6.375,23900.0],["1998-05-05",6.25,6.4375,6.125,6.375,262900.0],["1998-05-06",6.25,6.375,5.625,6.1875,125600.0],["1998-05-07",6.1875,6.625,6.1875,6.4375,113800.0],["1998-05-08",6.625,6.625,6.4375,6.4375,11800.0],["1998-05-11",6.4375,6.4375,5.9375,6.0625,213600.0],["1998-05-12",6.0625,6.4375,6.0,6.125,1047600.0],["1998-05-13",6.125,6.375,6.125,6.25,65400.0],["1998-05-14",6.125,6.3125,6.125,6.2188,20800.0],["1998-05-15",6.1875,6.25,6.0,6.25,22000.0],["1998-05-18",6.125,6.125,6.0,6.0,30000.0],["1998-05-19",5.875,6.125,5.875,6.0,43700.0],["1998-05-20",6.0,6.125,6.0,6.0,13500.0],["1998-05-21",6.0625,6.125,5.9375,5.9375,21600.0],["1998-05-22",6.125,6.125,5.9375,5.9375,2300.0],["1998-05-26",5.9375,6.0,5.875,6.0,37000.0],["1998-05-27",5.8125,5.9375,5.8125,5.875,27900.0],["1998-05-28",5.9375,5.9375,5.8125,5.8125,31500.0],["1998-05-29",5.875,5.9375,5.8125,5.875,108100.0],["1998-06-01",5.875,5.9375,5.8125,5.8125,20600.0],["1998-06-02",6.0,6.0625,5.9375,5.9375,67700.0],["1998-06-03",6.0,6.0,5.875,5.875,12500.0],["1998-06-04",5.875,6.0,5.875,5.875,22400.0],["1998-06-05",5.875,6.0,5.875,6.0,45900.0],["1998-06-08",5.75,5.9375,5.75,5.875,53700.0],["1998-06-09",5.875,5.9375,5.875,5.875,32500.0],["1998-06-10",5.875,6.0625,5.875,6.0625,121300.0],["1998-06-11",6.0625,6.0625,5.9375,6.0,10900.0],["1998-06-12",6.0625,6.0625,5.9375,6.0,19300.0],["1998-06-15",5.875,6.0625,5.75,5.75,41400.0],["1998-06-16",5.9375,5.9375,5.75,5.8125,16500.0],["1998-06-17",5.75,5.9375,5.75,5.75,54500.0],["1998-06-18",5.9375,6.0,5.75,5.8125,19800.0],["1998-06-19",5.9375,5.9375,5.8125,5.8125,16400.0],["1998-06-22",5.8125,5.8125,5.8125,5.8125,1000.0],["1998-06-23",5.8125,5.9375,5.8125,5.9375,13200.0],["1998-06-24",5.8125,5.875,5.75,5.75,20300.0],["1998-06-25",5.75,5.875,5.75,5.875,10500.0],["1998-06-26",5.75,5.875,5.625,5.6875,15200.0],["1998-06-29",5.875,5.875,5.6875,5.6875,12000.0],["1998-06-30",5.6875,5.75,5.6875,5.6875,12500.0],["1998-07-01",5.625,5.9375,5.625,5.625,17000.0],["1998-07-02",5.75,5.75,5.5,5.5,33400.0],["1998-07-06",5.625,5.75,5.5,5.5625,14500.0],["1998-07-07",5.5625,5.5625,5.5625,5.5625,1200.0],["1998-07-08",5.625,5.625,5.25,5.3125,57700.0],["1998-07-09",5.625,5.625,5.5,5.625,19200.0],["1998-07-10",5.5,5.5625,5.5,5.5625,5800.0],["1998-07-13",5.75,5.875,5.6875,5.8125,22400.0],["1998-07-14",5.8125,6.0,5.8125,6.0,53400.0],["1998-07-15",6.0625,6.3125,6.0,6.125,23400.0],["1998-07-16",6.0,6.0,5.625,5.75,61900.0],["1998-07-17",5.75,5.75,5.5,5.625,29300.0],["1998-07-20",5.375,5.4375,5.375,5.375,6600.0],["1998-07-21",5.5,5.625,5.375,5.5,20200.0],["1998-07-22",5.625,5.8125,5.5,5.8125,58500.0],["1998-07-23",5.75,5.875,5.75,5.75,35700.0],["1998-07-24",5.75,6.9375,5.625,6.5625,370000.0],["1998-07-27",6.375,6.375,6.125,6.125,21200.0],["1998-07-28",6.125,6.375,6.0,6.0,4100.0],["1998-07-29",6.125,6.125,5.625,5.625,15900.0],["1998-07-30",5.8125,5.875,5.75,5.75,15700.0],["1998-07-31",6.0,6.0,5.625,5.6875,22300.0],["1998-08-03",5.625,6.0,5.625,6.0,9900.0],["1998-08-04",5.6875,6.0,5.5,5.7812,27500.0],["1998-08-05",5.5,5.875,5.5,5.875,5700.0],["1998-08-06",5.625,5.875,5.625,5.8125,64900.0],["1998-08-07",5.625,5.875,5.625,5.75,27300.0],["1998-08-10",5.6875,5.9375,5.6875,5.75,17700.0],["1998-08-11",5.9375,6.0,5.625,5.625,24200.0],["1998-08-12",5.875,5.9375,5.75,5.9375,17400.0],["1998-08-13",5.8125,5.8125,5.75,5.8125,5200.0],["1998-08-14",5.75,5.875,5.75,5.875,6800.0],["1998-08-17",5.75,5.875,5.75,5.75,44700.0],["1998-08-18",5.75,5.8125,5.75,5.75,13300.0],["1998-08-19",6.0,6.0,5.75,5.875,44700.0],["1998-08-20",5.875,6.0,5.625,5.9375,11300.0],["1998-08-21",5.625,5.875,5.625,5.875,1500.0],["1998-08-24",5.875,5.875,5.5,5.75,11000.0],["1998-08-25",5.5,5.5,5.5,5.5,19400.0],["1998-08-26",5.5,5.5,5.25,5.25,41100.0],["1998-08-27",5.25,5.25,4.875,5.25,26200.0],["1998-08-28",4.875,5.875,4.75,5.5,51200.0],["1998-08-31",5.375,5.375,4.875,5.0,21800.0],["1998-09-01",4.875,5.25,4.875,5.0,9500.0],["1998-09-02",4.875,5.625,4.75,5.125,48000.0],["1998-09-03",5.0,6.375,5.0,5.375,120200.0],["1998-09-04",5.4375,5.4375,5.25,5.375,19000.0],["1998-09-08",5.375,5.375,5.125,5.25,10700.0],["1998-09-09",5.125,5.125,5.125,5.125,2000.0],["1998-09-10",5.0,5.25,4.75,5.125,82000.0],["1998-09-11",5.125,5.375,4.9375,5.125,18400.0],["1998-09-14",5.375,5.5,5.375,5.375,34000.0],["1998-09-15",5.125,5.5,5.0,5.0,16000.0],["1998-09-16",5.0,6.1875,4.875,6.1875,267600.0],["1998-09-17",5.5,6.0625,5.375,5.875,14700.0],["1998-09-18",5.875,5.875,5.875,5.875,0.0],["1998-09-21",5.25,5.5,5.0625,5.375,28000.0],["1998-09-22",5.25,5.5,5.25,5.375,2600.0],["1998-09-23",5.25,5.375,5.25,5.375,5300.0],["1998-09-24",5.125,5.25,5.125,5.125,19700.0],["1998-09-25",5.125,5.125,5.125,5.125,14000.0],["1998-09-28",5.0625,5.75,5.0625,5.375,38400.0],["1998-09-29",5.625,5.75,5.5625,5.75,11100.0],["1998-09-30",5.75,5.75,5.625,5.625,4400.0],["1998-10-01",5.375,5.4375,5.1875,5.4375,2900.0],["1998-10-02",5.5,5.5,5.1875,5.5,6200.0],["1998-10-05",5.25,5.375,5.125,5.125,11000.0],["1998-10-06",5.25,5.25,4.9375,5.0,19300.0],["1998-10-07",5.0625,5.0625,4.5625,5.0625,182500.0],["1998-10-08",4.625,5.0,4.625,4.75,97300.0],["1998-10-09",4.625,5.75,4.5625,5.75,85900.0],["1998-10-12",5.9375,5.9375,5.25,5.25,7400.0],["1998-10-13",5.25,5.25,5.25,5.25,400.0],["1998-10-14",5.25,5.375,5.25,5.25,13500.0],["1998-10-15",5.375,6.0,5.375,6.0,121400.0],["1998-10-16",6.0,6.0,5.5,5.875,25800.0],["1998-10-19",5.875,5.875,5.5625,5.875,17800.0],["1998-10-20",5.625,5.75,5.5625,5.75,22300.0],["1998-10-21",5.625,5.875,5.5,5.5,6100.0],["1998-10-22",5.5,5.5,5.3125,5.3125,6900.0],["1998-10-23",5.25,5.5,5.25,5.5,1100.0],["1998-10-26",5.25,5.25,5.25,5.25,2400.0],["1998-10-27",5.25,5.375,5.25,5.25,8300.0],["1998-10-28",5.375,5.375,5.125,5.125,7800.0],["1998-10-29",5.125,5.375,5.125,5.125,3000.0],["1998-10-30",5.125,5.375,5.125,5.375,20200.0],["1998-11-02",5.0625,5.125,5.0,5.125,79200.0],["1998-11-03",5.0625,5.125,5.0625,5.125,5300.0],["1998-11-04",5.0625,5.375,5.0,5.0625,31000.0],["1998-11-05",5.25,5.25,5.0625,5.125,3500.0],["1998-11-06",5.0625,5.375,5.0625,5.3125,26800.0],["1998-11-09",5.25,5.375,5.1875,5.375,6800.0],["1998-11-10",5.1875,5.375,5.1875,5.1875,19500.0],["1998-11-11",5.1875,5.375,5.125,5.375,7300.0],["1998-11-12",5.0625,5.25,5.0625,5.25,13700.0],["1998-11-13",5.0,5.625,4.75,5.0,111200.0],["1998-11-16",5.0,5.25,4.8125,5.25,58000.0],["1998-11-17",5.125,5.25,5.0,5.0,21200.0],["1998-11-18",5.0,5.125,4.75,5.125,10300.0],["1998-11-19",4.75,5.5,4.75,5.25,67500.0],["1998-11-20",5.375,5.375,5.375,5.375,4900.0],["1998-11-23",5.375,5.375,5.125,5.125,84600.0],["1998-11-24",5.125,5.5,5.125,5.125,41800.0],["1998-11-25",5.375,5.375,5.0625,5.0625,36100.0],["1998-11-27",5.0,5.0,5.0,5.0,500.0],["1998-11-30",5.0,5.25,5.0,5.25,5700.0],["1998-12-01",5.375,5.375,4.875,5.0,12600.0],["1998-12-02",5.0,5.0,4.875,4.9375,45400.0],["1998-12-03",5.125,5.25,5.0,5.25,91700.0],["1998-12-04",5.0625,5.625,5.0625,5.5,39000.0],["1998-12-07",5.375,5.8125,5.375,5.5,35400.0],["1998-12-08",5.5,6.0,5.5,5.5,58900.0],["1998-12-09",5.5,5.5,5.5,5.5,3200.0],["1998-12-10",5.5,5.625,5.5,5.5625,24000.0],["1998-12-11",5.5,5.75,5.5,5.5,31100.0],["1998-12-14",5.375,5.5,5.375,5.5,6800.0],["1998-12-15",5.75,5.875,5.375,5.5,22100.0],["1998-12-16",5.5625,6.1875,5.5625,6.0,178700.0],["1998-12-17",6.125,6.25,5.875,6.0625,42200.0],["1998-12-18",6.0,6.25,6.0,6.0,14700.0],["1998-12-21",6.0,6.25,6.0,6.0,30500.0],["1998-12-22",6.0,6.25,6.0,6.25,20700.0],["1998-12-23",6.0,6.25,5.875,6.25,55400.0],["1998-12-24",6.125,6.4375,6.125,6.25,52300.0],["1998-12-28",6.0,6.5,6.0,6.375,54100.0],["1998-12-29",6.5,6.5,6.25,6.25,2000.0],["1998-12-30",6.125,6.5,5.875,6.375,68400.0],["1998-12-31",6.5,6.5,6.375,6.5,94600.0],["1999-01-04",6.375,6.375,6.0,6.0,11600.0],["1999-01-05",6.0,6.5,6.0,6.5,8200.0],["1999-01-06",6.25,6.5,6.125,6.125,5700.0],["1999-01-07",6.125,6.25,6.0,6.25,6800.0],["1999-01-08",6.0,6.25,6.0,6.25,22400.0],["1999-01-11",6.0,6.25,6.0,6.25,4300.0],["1999-01-12",6.25,6.25,6.0,6.0,2500.0],["1999-01-13",5.625,5.75,5.5,5.5625,13000.0],["1999-01-14",5.5625,6.375,5.5625,6.25,157300.0],["1999-01-15",6.375,6.5,6.25,6.5,83500.0],["1999-01-19",6.625,6.75,6.25,6.5,24900.0],["1999-01-20",6.625,6.75,6.5,6.625,66600.0],["1999-01-21",6.5,6.5,6.375,6.375,13200.0],["1999-01-22",6.625,6.625,6.25,6.25,7700.0],["1999-01-25",6.25,6.375,5.75,6.0,26500.0],["1999-01-26",5.875,6.0,5.75,5.875,24900.0],["1999-01-27",5.75,5.9375,5.75,5.9375,15500.0],["1999-01-28",5.8125,6.0,5.75,6.0,44700.0],["1999-01-29",6.125,6.125,6.0,6.0,10000.0],["1999-02-01",6.0,6.25,6.0,6.0625,9900.0],["1999-02-02",6.4375,6.4375,5.9375,6.125,80300.0],["1999-02-03",5.875,6.125,5.875,6.125,8500.0],["1999-02-04",6.125,6.125,6.0,6.0,6800.0],["1999-02-05",6.125,6.125,5.875,6.0,7100.0],["1999-02-08",6.125,6.125,5.9375,5.9375,26000.0],["1999-02-09",6.125,6.125,5.9375,6.0,8500.0],["1999-02-10",5.9375,5.9375,5.9375,5.9375,16000.0],["1999-02-11",5.875,5.875,5.625,5.625,43800.0],["1999-02-12",5.6875,5.6875,5.6875,5.6875,1200.0],["1999-02-16",5.875,5.875,5.5,5.5,19600.0],["1999-02-17",5.75,5.75,5.5,5.5,12400.0],["1999-02-18",5.6875,5.6875,5.4375,5.5,17800.0],["1999-02-19",5.75,5.75,5.375,5.5,39100.0],["1999-02-22",5.375,5.8125,5.375,5.4375,7200.0],["1999-02-23",5.4375,5.4375,5.4375,5.4375,0.0],["1999-02-24",5.5,5.625,5.5,5.5,27300.0],["1999-02-25",5.5,5.5,5.25,5.375,10200.0],["1999-02-26",5.375,5.625,5.3125,5.5,16400.0],["1999-03-01",5.5,5.5,5.25,5.25,6100.0],["1999-03-02",5.5,5.5,5.375,5.4375,13300.0],["1999-03-03",5.5,5.8125,5.25,5.25,46400.0],["1999-03-04",5.5,5.875,5.3125,5.625,23400.0],["1999-03-05",5.5625,5.5625,5.5,5.5,13100.0],["1999-03-08",5.5,5.5,5.25,5.25,7000.0],["1999-03-09",5.25,5.625,5.25,5.25,34200.0],["1999-03-10",5.25,5.5625,5.25,5.375,23200.0],["1999-03-11",5.25,5.75,5.25,5.625,25000.0],["1999-03-12",5.75,5.8125,5.25,5.3125,30200.0],["1999-03-15",5.75,5.75,5.25,5.25,4800.0],["1999-03-16",5.25,5.5,5.25,5.3125,11300.0],["1999-03-17",5.25,5.375,5.25,5.375,54000.0],["1999-03-18",5.1875,5.1875,5.1875,5.1875,2900.0],["1999-03-19",5.25,5.5,5.25,5.375,41900.0],["1999-03-22",5.1875,5.1875,5.1875,5.1875,200.0],["1999-03-23",5.5,5.5,5.375,5.375,11100.0],["1999-03-24",5.1875,5.5,5.1875,5.5,19300.0],["1999-03-25",5.375,5.625,5.375,5.625,31300.0],["1999-03-26",5.5,5.625,5.3125,5.5,29800.0],["1999-03-29",5.3125,5.5,5.3125,5.375,18100.0],["1999-03-30",5.5,5.5,5.3125,5.3125,22700.0],["1999-03-31",5.3125,5.4375,5.3125,5.375,172800.0],["1999-04-01",5.375,5.5,5.3125,5.375,27900.0],["1999-04-05",5.375,5.5,5.375,5.4375,34800.0],["1999-04-06",5.375,5.5,5.375,5.4375,26400.0],["1999-04-07",5.375,5.5,5.375,5.375,21800.0],["1999-04-08",5.3125,5.375,5.3125,5.375,23400.0],["1999-04-09",5.5,5.5,5.375,5.375,9000.0],["1999-04-12",5.3125,5.4375,5.3125,5.375,52500.0],["1999-04-13",5.375,5.5625,5.375,5.4375,49700.0],["1999-04-14",5.4375,5.625,5.3125,5.5,82500.0],["1999-04-15",5.3125,5.375,5.3125,5.375,71300.0],["1999-04-16",5.3125,5.375,5.3125,5.375,35500.0],["1999-04-19",5.375,5.4375,5.3281,5.3281,5100.0],["1999-04-20",5.3125,5.625,5.3125,5.625,68200.0],["1999-04-21",5.375,5.625,5.375,5.625,21000.0],["1999-04-22",5.5625,5.5625,5.5,5.5,14600.0],["1999-04-23",5.5,5.5,5.3125,5.375,35300.0],["1999-04-26",5.375,5.5,5.3125,5.5,64300.0],["1999-04-27",5.5,5.5,5.375,5.4375,41600.0],["1999-04-28",5.4375,5.4375,5.4375,5.4375,0.0],["1999-04-29",5.3125,5.625,5.3125,5.3125,16800.0],["1999-04-30",5.3125,5.625,5.3125,5.3125,36200.0],["1999-05-03",5.3125,5.4062,5.3125,5.3125,7600.0],["1999-05-04",5.3125,5.5625,5.3125,5.5625,23300.0],["1999-05-05",5.375,5.5,5.3125,5.5,7600.0],["1999-05-06",5.375,5.5,5.375,5.5,101300.0],["1999-05-07",5.4375,5.4688,5.4375,5.4375,15000.0],["1999-05-10",5.4375,5.5,5.4375,5.4375,132000.0],["1999-05-11",5.4375,5.5,5.4375,5.4375,25100.0],["1999-05-12",5.4375,5.5,5.4375,5.5,6700.0],["1999-05-13",5.4375,5.5,5.4375,5.5,9600.0],["1999-05-14",5.4375,5.5,5.375,5.4375,35900.0],["1999-05-17",5.375,5.4375,5.375,5.4375,99900.0],["1999-05-18",5.4375,5.5,5.4375,5.5,41600.0],["1999-05-19",5.4375,5.5,5.4375,5.4375,5900.0],["1999-05-20",5.4375,5.5,5.4375,5.4375,12700.0],["1999-05-21",5.4375,5.5625,5.4375,5.5625,35700.0],["1999-05-24",5.4375,5.5625,5.4375,5.5625,2300.0],["1999-05-25",5.4375,5.4688,5.4375,5.4688,7300.0],["1999-05-26",5.4375,5.5,5.4375,5.4688,9300.0],["1999-05-27",5.4375,5.5,5.4375,5.5,9100.0],["1999-05-28",5.4375,5.6875,5.4375,5.6875,7400.0],["1999-06-01",5.75,5.75,5.5625,5.625,6100.0],["1999-06-02",5.5625,5.75,5.5625,5.6875,97500.0],["1999-06-03",5.6875,5.6875,5.625,5.625,3000.0],["1999-06-04",5.625,5.625,5.4375,5.625,15900.0],["1999-06-07",5.625,5.625,5.625,5.625,0.0],["1999-06-08",5.4375,5.4375,5.25,5.4375,9900.0],["1999-06-09",5.25,5.3125,5.25,5.25,14300.0],["1999-06-10",5.25,5.375,5.25,5.3125,13600.0],["1999-06-11",5.25,5.3125,5.125,5.25,21200.0],["1999-06-14",5.1875,5.1875,5.0625,5.0625,10500.0],["1999-06-15",5.125,5.125,5.125,5.125,12100.0],["1999-06-16",5.125,5.1875,5.125,5.125,17800.0],["1999-06-17",5.0625,5.125,5.0625,5.125,36900.0],["1999-06-18",5.0625,5.125,5.0625,5.125,12700.0],["1999-06-21",5.0,5.125,5.0,5.0,7600.0],["1999-06-22",5.0,5.1875,5.0,5.0,19500.0],["1999-06-23",5.125,5.125,5.0625,5.0625,10200.0],["1999-06-24",5.0625,5.125,5.0625,5.125,1600.0],["1999-06-25",5.1875,5.1875,5.0,5.0625,27300.0],["1999-06-28",5.0,5.125,5.0,5.0,26400.0],["1999-06-29",5.0,5.125,5.0,5.0312,9600.0],["1999-06-30",5.0312,5.125,5.0312,5.0312,18500.0],["1999-07-01",5.0625,5.0625,5.0,5.0469,38300.0],["1999-07-02",5.0,5.125,5.0,5.0,22000.0],["1999-07-06",5.0625,5.125,5.0625,5.0625,46900.0],["1999-07-07",5.125,5.125,5.0312,5.0312,28700.0],["1999-07-08",5.0,5.125,5.0,5.125,50800.0],["1999-07-09",5.0625,5.125,5.0625,5.125,10700.0],["1999-07-12",5.0938,5.1875,5.0938,5.125,19800.0],["1999-07-13",5.125,5.1875,5.0625,5.1875,13600.0],["1999-07-14",5.1875,5.1875,5.125,5.125,12200.0],["1999-07-15",5.1875,5.5,5.1875,5.5,123000.0],["1999-07-16",6.0,6.5,5.875,6.4375,336400.0],["1999-07-19",6.625,6.625,6.3125,6.375,98900.0],["1999-07-20",6.0625,6.375,6.0625,6.25,54800.0],["1999-07-21",6.0938,6.125,6.0,6.0625,126800.0],["1999-07-22",5.875,6.125,5.875,6.125,30400.0],["1999-07-23",6.125,6.125,6.0,6.0625,8900.0],["1999-07-26",6.0625,6.1875,6.0625,6.0625,67100.0],["1999-07-27",6.0625,6.25,6.0625,6.1875,29800.0],["1999-07-28",6.125,6.3125,6.125,6.25,45300.0],["1999-07-29",6.0312,6.25,6.0,6.25,24900.0],["1999-07-30",6.25,6.375,6.125,6.25,33300.0],["1999-08-02",6.25,6.25,6.125,6.25,48600.0],["1999-08-03",6.1875,6.375,6.1875,6.1875,52300.0],["1999-08-04",6.25,6.375,6.25,6.3125,42400.0],["1999-08-05",6.375,6.375,6.25,6.25,17700.0],["1999-08-06",6.1875,6.3125,6.0,6.0,13500.0],["1999-08-09",6.375,6.5,6.25,6.25,23300.0],["1999-08-10",6.125,6.125,5.75,6.0,16400.0],["1999-08-11",6.0,6.0,5.75,5.875,3600.0],["1999-08-12",6.0,6.0,5.75,5.875,7800.0],["1999-08-13",5.6875,5.875,5.6875,5.875,4800.0],["1999-08-16",5.75,5.75,5.625,5.75,22900.0],["1999-08-17",5.6875,5.6875,5.6875,5.6875,3100.0],["1999-08-18",5.6875,5.75,5.5625,5.75,19300.0],["1999-08-19",5.75,5.9375,5.6875,5.9375,8100.0],["1999-08-20",5.875,5.875,5.5625,5.875,5200.0],["1999-08-23",5.875,5.875,5.625,5.6875,15300.0],["1999-08-24",5.75,5.8125,5.625,5.8125,95000.0],["1999-08-25",5.875,5.875,5.75,5.8125,88800.0],["1999-08-26",5.8125,5.875,5.8125,5.875,14900.0],["1999-08-27",5.8125,5.875,5.8125,5.875,5800.0],["1999-08-30",5.8125,5.8125,5.8125,5.8125,5100.0],["1999-08-31",5.8125,5.875,5.6875,5.75,47000.0],["1999-09-01",5.9375,5.9375,5.75,5.75,7600.0],["1999-09-02",5.6875,5.6875,5.625,5.625,1000.0],["1999-09-03",5.6875,5.75,5.6875,5.75,8400.0],["1999-09-07",5.625,5.6875,5.625,5.6875,21900.0],["1999-09-08",5.7188,5.75,5.625,5.75,173100.0],["1999-09-09",5.75,5.75,5.75,5.75,0.0],["1999-09-10",5.6875,5.6875,5.625,5.625,8900.0],["1999-09-13",5.5625,5.5625,5.5,5.5,2000.0],["1999-09-14",5.5,5.625,5.0,5.0,102900.0],["1999-09-15",5.125,5.25,5.0312,5.125,115100.0],["1999-09-16",5.0625,5.1875,5.0625,5.1875,2600.0],["1999-09-17",5.0938,5.125,5.0625,5.125,34900.0],["1999-09-20",5.0625,5.3125,5.0,5.3125,33200.0],["1999-09-21",5.125,5.375,5.0,5.25,4700.0],["1999-09-22",5.25,5.625,5.0,5.625,22100.0],["1999-09-23",5.75,5.75,5.5,5.5625,8300.0],["1999-09-24",5.4375,5.625,5.4375,5.625,16200.0],["1999-09-27",5.375,5.5,5.1875,5.1875,10000.0],["1999-09-28",5.25,5.25,5.25,5.25,1000.0],["1999-09-29",5.25,5.2812,5.125,5.25,7200.0],["1999-09-30",5.25,5.375,5.25,5.375,11100.0],["1999-10-01",5.25,5.375,5.25,5.25,63900.0],["1999-10-04",5.25,5.375,5.125,5.125,15800.0],["1999-10-05",5.0312,5.1875,5.0,5.1875,8500.0],["1999-10-06",5.0625,5.0938,5.0,5.0938,9400.0],["1999-10-07",5.0312,5.125,5.0312,5.0312,34600.0],["1999-10-08",5.0312,5.0938,5.0,5.0938,24500.0],["1999-10-11",5.0,5.0938,4.9375,5.0938,18200.0],["1999-10-12",5.125,5.125,5.0938,5.0938,5300.0],["1999-10-13",5.0625,5.0938,5.0625,5.0625,9500.0],["1999-10-14",5.125,5.625,5.125,5.625,39900.0],["1999-10-15",5.5,5.6875,5.5,5.6875,20700.0],["1999-10-18",5.75,5.8125,5.5,5.5,18800.0],["1999-10-19",5.6875,5.6875,5.3125,5.5,36700.0],["1999-10-20",5.375,5.5,5.375,5.5,1700.0],["1999-10-21",5.4375,5.625,5.25,5.375,12500.0],["1999-10-22",5.3125,5.3125,5.0,5.0938,6800.0],["1999-10-25",5.0625,5.125,5.0,5.125,7900.0],["1999-10-26",5.0625,5.125,5.0,5.125,19700.0],["1999-10-27",5.0,5.0,5.0,5.0,1200.0],["1999-10-28",5.0,5.0,4.9375,4.9375,2400.0],["1999-10-29",5.0625,5.125,5.0,5.0625,13100.0],["1999-11-01",5.0625,5.125,5.0625,5.0625,3800.0],["1999-11-02",5.0,5.125,5.0,5.125,1400.0],["1999-11-03",5.0625,5.0625,4.9375,4.9688,65100.0],["1999-11-04",5.125,5.125,4.9375,5.0,13300.0],["1999-11-05",5.0312,5.125,4.9375,4.9375,3900.0],["1999-11-08",4.9375,5.0,4.9375,5.0,16000.0],["1999-11-09",4.9375,5.0625,4.9375,5.0625,6000.0],["1999-11-10",4.9375,5.0312,4.9375,5.0,33800.0],["1999-11-11",4.9375,5.0,4.9375,5.0,5900.0],["1999-11-12",4.9375,5.125,4.9375,5.0,5800.0],["1999-11-15",5.0,5.0625,4.9375,4.9688,15800.0],["1999-11-16",4.9375,5.0625,4.875,4.9375,69400.0],["1999-11-17",4.9688,5.125,4.9688,5.0,56300.0],["1999-11-18",5.0,5.0,4.9375,4.9375,9400.0],["1999-11-19",4.875,5.0,4.875,5.0,1100.0],["1999-11-22",4.875,4.875,4.5,4.625,36400.0],["1999-11-23",4.5625,4.75,4.5,4.5625,27700.0],["1999-11-24",4.5625,4.75,4.5625,4.75,8200.0],["1999-11-26",4.625,4.6875,4.625,4.6875,26200.0],["1999-11-29",4.75,4.75,4.6562,4.75,15300.0],["1999-11-30",4.625,5.0,4.5625,4.9375,98800.0],["1999-12-01",4.75,4.75,4.6562,4.6719,7400.0],["1999-12-02",4.625,4.75,4.625,4.6562,11200.0],["1999-12-03",4.625,4.9375,4.625,4.8125,7200.0],["1999-12-06",4.875,4.875,4.75,4.75,54100.0],["1999-12-07",4.625,4.875,4.625,4.875,16000.0],["1999-12-08",4.625,4.75,4.625,4.75,21600.0],["1999-12-09",4.625,4.6875,4.5,4.5,28400.0],["1999-12-10",4.5,4.6875,4.375,4.6875,19400.0],["1999-12-13",4.6875,4.6875,4.5625,4.5625,17600.0],["1999-12-14",4.625,4.625,4.5,4.5625,10700.0],["1999-12-15",4.5625,4.625,4.25,4.5,51200.0],["1999-12-16",4.25,4.75,4.125,4.75,53900.0],["1999-12-17",4.625,5.125,4.625,4.75,59200.0],["1999-12-20",4.75,5.0,4.625,4.75,17100.0],["1999-12-21",4.625,4.625,4.5,4.5,38100.0],["1999-12-22",4.4375,4.5,4.375,4.375,44000.0],["1999-12-23",4.375,4.6875,4.375,4.5625,32100.0],["1999-12-27",4.5,4.75,4.4375,4.75,191000.0],["1999-12-28",4.7344,4.9375,4.5,4.5,25300.0],["1999-12-29",4.5,4.625,4.4375,4.5625,26900.0],["1999-12-30",4.5,4.625,4.375,4.625,49900.0],["1999-12-31",4.375,4.8125,4.3125,4.8125,58800.0],["2000-01-03",4.625,4.8125,4.625,4.625,11600.0],["2000-01-04",4.6875,4.6875,4.625,4.625,8000.0],["2000-01-05",4.5,4.625,4.375,4.5,21400.0],["2000-01-06",4.5,4.8125,4.5,4.75,33500.0],["2000-01-07",4.75,4.875,4.75,4.875,43500.0],["2000-01-10",4.8125,5.0,4.6875,5.0,46200.0],["2000-01-11",5.0,5.1875,4.8125,5.0,121600.0],["2000-01-12",5.25,5.25,4.625,4.75,70300.0],["2000-01-13",4.9688,5.4375,4.75,4.9375,106900.0],["2000-01-14",5.125,5.25,4.875,5.0,71500.0],["2000-01-18",5.0625,5.0625,4.9688,4.9688,18300.0],["2000-01-19",5.0,5.0,4.9688,5.0,22700.0],["2000-01-20",5.0,5.0,4.875,5.0,31500.0],["2000-01-21",5.0,5.0625,4.5,5.0,116300.0],["2000-01-24",4.875,5.0,4.875,5.0,19000.0],["2000-01-25",5.0,5.0,4.9375,5.0,5300.0],["2000-01-26",4.9375,5.125,4.9375,5.125,40500.0],["2000-01-27",5.0,5.0,4.9375,5.0,68200.0],["2000-01-28",5.0625,5.0625,4.9375,4.9375,54000.0],["2000-01-31",4.9375,5.0,4.9375,5.0,36700.0],["2000-02-01",5.0,5.0,4.9688,5.0,67900.0],["2000-02-02",4.9688,4.9688,4.9375,4.9375,1700.0],["2000-02-03",4.9375,5.0,4.9375,5.0,44100.0],["2000-02-04",5.0,5.0625,4.9688,5.0625,31900.0],["2000-02-07",5.0625,5.0625,5.0625,5.0625,14200.0],["2000-02-08",5.125,5.25,5.0,5.125,46200.0],["2000-02-09",5.0156,5.0625,4.8125,5.0,72000.0],["2000-02-10",5.0,5.0938,5.0,5.0625,8700.0],["2000-02-11",5.0,5.0,5.0,5.0,16000.0],["2000-02-14",5.0,5.0625,5.0,5.0625,27000.0],["2000-02-15",5.0,5.1875,5.0,5.125,10200.0],["2000-02-16",5.0,5.1875,5.0,5.125,32400.0],["2000-02-17",5.0625,5.375,5.0625,5.375,96400.0],["2000-02-18",5.375,6.0,5.25,5.625,167600.0],["2000-02-22",5.875,6.125,5.5,5.75,43700.0],["2000-02-23",5.625,6.0,5.5625,5.6875,9800.0],["2000-02-24",5.5625,5.75,5.5625,5.75,81000.0],["2000-02-25",5.625,5.75,5.0,5.5,176000.0],["2000-02-28",5.6875,5.75,5.25,5.6875,177400.0],["2000-02-29",5.75,5.9375,5.25,5.875,125300.0],["2000-03-01",5.875,6.0625,5.375,5.8125,109900.0],["2000-03-02",5.375,5.5625,5.25,5.5,13300.0],["2000-03-03",5.5,5.5,5.125,5.375,27500.0],["2000-03-06",5.5,5.5,5.125,5.3125,36000.0],["2000-03-07",5.25,5.4375,4.875,5.4375,18000.0],["2000-03-08",4.9375,5.25,4.9375,5.25,3000.0],["2000-03-09",4.9375,5.25,4.9375,5.25,3400.0],["2000-03-10",5.0,5.125,4.625,4.9375,152500.0],["2000-03-13",4.875,5.0625,4.875,4.9375,2400.0],["2000-03-14",5.0,5.0,4.9375,4.9375,3000.0],["2000-03-15",5.0312,5.0312,4.875,4.9375,165400.0],["2000-03-16",5.0,5.0,4.9375,5.0,69400.0],["2000-03-17",5.0,5.1875,4.9375,5.1875,5900.0],["2000-03-20",5.0,5.0,4.8125,5.0,32900.0],["2000-03-21",4.8125,5.0,4.5625,4.875,21800.0],["2000-03-22",4.75,4.9375,4.6875,4.9375,8700.0],["2000-03-23",5.0,5.125,4.75,5.0,43500.0],["2000-03-24",5.125,5.125,4.875,5.0,15800.0],["2000-03-27",5.0,5.125,5.0,5.125,2600.0],["2000-03-28",5.125,5.125,4.875,5.0,36500.0],["2000-03-29",5.0,5.125,4.875,5.125,9000.0],["2000-03-30",4.875,5.0625,4.875,5.0625,1600.0],["2000-03-31",4.875,5.0625,4.75,5.0625,17600.0],["2000-04-03",4.8125,5.0625,4.8125,5.0625,1500.0],["2000-04-04",4.8125,5.125,4.75,5.0,27900.0],["2000-04-05",4.75,5.125,4.625,5.125,6400.0],["2000-04-06",5.125,5.3125,4.75,5.3125,10600.0],["2000-04-07",4.75,5.25,4.75,5.25,6500.0],["2000-04-10",5.25,5.25,5.25,5.25,200.0],["2000-04-11",5.25,5.25,4.75,5.25,35400.0],["2000-04-12",4.875,5.125,4.75,5.0,23500.0],["2000-04-13",4.7812,5.25,4.7812,5.0,73000.0],["2000-04-14",4.9375,5.125,4.7812,4.875,37300.0],["2000-04-17",4.875,4.875,4.75,4.7812,13700.0],["2000-04-18",4.75,5.25,4.75,5.0,52500.0],["2000-04-19",5.125,5.1875,4.9375,5.125,13500.0],["2000-04-20",5.0,5.5,5.0,5.5,41700.0],["2000-04-24",5.625,5.625,5.125,5.25,40800.0],["2000-04-25",5.1875,5.5,5.1875,5.5,37700.0],["2000-04-26",5.125,5.3125,5.125,5.3125,209400.0],["2000-04-27",5.125,5.125,4.75,5.0,32100.0],["2000-04-28",5.0,5.25,5.0,5.25,2600.0],["2000-05-01",5.25,5.5,4.875,5.25,28600.0],["2000-05-02",5.125,5.125,5.0312,5.0312,8300.0],["2000-05-03",5.0,5.1875,5.0,5.1875,7100.0],["2000-05-04",5.0312,5.0625,4.9375,4.9375,21900.0],["2000-05-05",5.125,5.125,5.125,5.125,500.0],["2000-05-08",4.9375,5.0625,4.75,5.0625,3700.0],["2000-05-09",4.75,5.125,4.75,5.0625,10400.0],["2000-05-10",5.0625,5.25,5.0625,5.25,12000.0],["2000-05-11",5.0625,5.25,5.0625,5.25,6600.0],["2000-05-12",5.125,5.25,5.125,5.25,6400.0],["2000-05-15",5.25,5.25,5.0625,5.125,403600.0],["2000-05-16",5.0625,5.125,4.6875,5.0,30900.0],["2000-05-17",5.0,5.0,4.8125,4.875,34100.0],["2000-05-18",4.9375,4.9375,4.875,4.9375,30700.0],["2000-05-19",4.875,5.125,4.875,5.125,75300.0],["2000-05-22",5.0,5.1875,4.875,5.125,3800.0],["2000-05-23",5.0312,5.1875,4.875,5.1875,58300.0],["2000-05-24",4.875,5.0312,4.875,5.0312,1100.0],["2000-05-25",4.9375,5.1875,4.8125,5.1875,5500.0],["2000-05-26",4.875,5.5,4.875,5.3125,40300.0],["2000-05-30",5.25,5.25,5.0,5.0,5200.0],["2000-05-31",5.3125,5.3125,5.0,5.0,5700.0],["2000-06-01",5.3438,5.3438,5.125,5.25,64600.0],["2000-06-02",5.125,5.1875,5.0625,5.1875,12400.0],["2000-06-05",5.125,5.125,5.125,5.125,2300.0],["2000-06-06",5.125,5.125,5.0,5.0,17500.0],["2000-06-07",5.0,5.1875,5.0,5.0,5300.0],["2000-06-08",5.0,5.25,5.0,5.25,31400.0],["2000-06-09",5.125,5.1875,5.0625,5.125,123300.0],["2000-06-12",5.1875,5.4375,5.0625,5.25,40300.0],["2000-06-13",5.4375,5.4375,5.125,5.125,21200.0],["2000-06-14",5.25,5.375,5.0,5.0,11000.0],["2000-06-15",5.0,5.0625,5.0,5.0,19700.0],["2000-06-16",4.9688,5.0625,4.9375,5.0625,28100.0],["2000-06-19",5.0,5.0,4.875,5.0,8200.0],["2000-06-20",4.9688,5.125,4.8125,5.0312,64000.0],["2000-06-21",4.875,5.0625,4.875,5.0625,41400.0],["2000-06-22",4.875,5.0625,4.875,5.0,38500.0],["2000-06-23",4.875,5.0,4.875,5.0,11800.0],["2000-06-26",4.875,5.0625,4.875,5.0625,2000.0],["2000-06-27",5.0625,5.5,4.875,5.25,128800.0],["2000-06-28",5.25,5.5,5.0,5.25,40700.0],["2000-06-29",5.2188,5.25,4.875,4.875,39400.0],["2000-06-30",4.875,5.375,4.875,5.25,65700.0],["2000-07-03",5.25,5.25,5.25,5.25,2400.0],["2000-07-05",5.375,5.375,4.875,5.125,70300.0],["2000-07-06",5.25,5.375,5.0,5.25,70800.0],["2000-07-07",5.1875,5.1875,5.0625,5.1875,46500.0],["2000-07-10",5.0312,5.1875,5.0,5.0,32400.0],["2000-07-11",5.0312,5.1875,5.0312,5.0312,21500.0],["2000-07-12",5.0781,5.0781,4.9688,5.0,36800.0],["2000-07-13",5.0625,5.0625,4.9688,5.0,53700.0],["2000-07-14",5.0,5.0625,4.9688,5.0625,33500.0],["2000-07-17",5.0625,5.0938,4.9688,5.0625,64200.0],["2000-07-18",5.0625,5.125,5.0,5.0625,25900.0],["2000-07-19",5.0,5.0625,4.9375,5.0,77100.0],["2000-07-20",4.9375,5.0625,4.9375,5.0625,20300.0],["2000-07-21",5.0625,5.125,4.9375,4.9375,34600.0],["2000-07-24",4.9375,5.0,4.875,5.0,20700.0],["2000-07-25",5.0,5.0,5.0,5.0,21100.0],["2000-07-26",5.0,5.0156,4.9375,5.0,12300.0],["2000-07-27",4.9375,5.0625,4.9375,5.0625,52100.0],["2000-07-28",5.0625,5.125,5.0,5.125,42700.0],["2000-07-31",5.0,5.125,5.0,5.125,33700.0],["2000-08-01",5.0625,5.125,5.0,5.125,24500.0],["2000-08-02",5.0938,5.125,5.0,5.125,31500.0],["2000-08-03",5.125,5.125,5.0625,5.125,5200.0],["2000-08-04",5.0938,5.1875,5.0,5.1875,21600.0],["2000-08-07",5.1875,5.25,5.0,5.25,63700.0],["2000-08-08",5.0625,5.1875,5.0625,5.1875,59800.0],["2000-08-09",5.0625,5.1875,5.0625,5.1875,73100.0],["2000-08-10",5.1875,5.1875,5.125,5.1875,27500.0],["2000-08-11",5.1875,5.1875,5.125,5.1875,22000.0],["2000-08-14",5.125,5.1875,5.125,5.1875,22000.0],["2000-08-15",5.0625,5.1875,5.0,5.125,32200.0],["2000-08-16",5.125,5.25,5.0,5.25,26100.0],["2000-08-17",5.25,5.25,5.0625,5.25,26700.0],["2000-08-18",5.0,5.25,5.0,5.25,19600.0],["2000-08-21",5.1875,5.25,5.0625,5.1875,35100.0],["2000-08-22",5.0,5.3125,5.0,5.3125,64100.0],["2000-08-23",5.125,5.25,5.0625,5.1875,67400.0],["2000-08-24",5.125,5.1875,5.125,5.125,24200.0],["2000-08-25",5.125,5.125,5.0625,5.125,9500.0],["2000-08-28",5.0781,5.125,5.0625,5.125,5100.0],["2000-08-29",5.125,5.1875,5.0,5.0,27900.0],["2000-08-30",5.0938,5.375,5.0938,5.375,28200.0],["2000-08-31",5.1875,5.3438,5.125,5.25,26600.0],["2000-09-01",5.3438,5.3438,5.125,5.125,4500.0],["2000-09-05",5.3125,5.3125,5.1875,5.25,21600.0],["2000-09-06",5.3125,5.3125,5.125,5.125,30600.0],["2000-09-07",5.125,5.25,5.0625,5.0625,24500.0],["2000-09-08",5.0625,5.3125,5.0625,5.3125,2500.0],["2000-09-11",5.1875,5.3125,5.0625,5.3125,6100.0],["2000-09-12",5.3125,5.3125,5.0625,5.25,700.0],["2000-09-13",5.0938,5.25,5.0938,5.25,20400.0],["2000-09-14",5.0938,5.25,5.0938,5.25,4400.0],["2000-09-15",5.25,5.25,5.25,5.25,100.0],["2000-09-18",5.25,5.25,5.25,5.25,0.0],["2000-09-19",5.125,5.125,5.125,5.125,600.0],["2000-09-20",5.0938,5.0938,5.0938,5.0938,2100.0],["2000-09-21",5.0938,5.1875,5.0938,5.1875,7500.0],["2000-09-22",5.0312,5.0625,5.0312,5.0312,49400.0],["2000-09-25",5.0312,5.0312,5.0,5.0,11000.0],["2000-09-26",5.0625,5.0625,5.0625,5.0625,14200.0],["2000-09-27",5.0625,5.0625,5.0625,5.0625,400.0],["2000-09-28",5.0625,5.0938,5.0312,5.0625,2200.0],["2000-09-29",5.0938,5.0938,5.0312,5.0938,5600.0],["2000-10-02",5.0938,5.125,5.0625,5.0938,20200.0],["2000-10-03",5.0938,5.0938,4.9688,5.0938,96900.0],["2000-10-04",5.0,5.0938,5.0,5.0625,11600.0],["2000-10-05",5.0,5.0938,5.0,5.0938,17100.0],["2000-10-06",5.125,5.25,5.0938,5.25,48700.0],["2000-10-09",5.125,5.25,5.125,5.25,21800.0],["2000-10-10",5.25,5.25,5.125,5.125,5200.0],["2000-10-11",5.0938,5.125,5.0625,5.125,9700.0],["2000-10-12",5.0625,5.125,5.0625,5.125,600.0],["2000-10-13",5.0,5.0625,5.0,5.0625,12700.0],["2000-10-16",5.0,5.0,5.0,5.0,100.0],["2000-10-17",5.0,5.0625,5.0,5.0,17700.0],["2000-10-18",5.0156,5.0938,5.0,5.0938,13700.0],["2000-10-19",5.0,5.0,5.0,5.0,3000.0],["2000-10-20",5.0,5.0625,5.0,5.0625,45200.0],["2000-10-23",5.0312,5.0781,5.0312,5.0625,1500.0],["2000-10-24",5.0625,5.0938,5.0,5.0625,12800.0],["2000-10-25",5.0156,5.0938,5.0,5.0625,15200.0],["2000-10-26",5.0,5.0625,5.0,5.0625,603200.0],["2000-10-27",5.0938,5.0938,5.0312,5.0938,50700.0],["2000-10-30",5.0,5.0625,4.9375,5.0,26300.0],["2000-10-31",5.0,5.0625,5.0,5.0,8400.0],["2000-11-01",4.9688,5.0625,4.9688,5.0625,242200.0],["2000-11-02",5.0938,5.125,5.0312,5.0312,16300.0],["2000-11-03",5.0312,5.0312,5.0312,5.0312,0.0],["2000-11-06",5.1094,5.125,5.0,5.0625,11000.0],["2000-11-07",5.0,5.125,5.0,5.0625,7400.0],["2000-11-08",5.125,5.125,5.125,5.125,2000.0],["2000-11-09",5.125,5.125,5.0625,5.0625,1100.0],["2000-11-10",5.125,5.125,5.125,5.125,3600.0],["2000-11-13",5.0,5.0625,4.9688,5.0,19700.0],["2000-11-14",5.0,5.0,4.9688,5.0,18200.0],["2000-11-15",4.9688,5.0625,4.9688,5.0625,4200.0],["2000-11-16",5.0,5.0625,5.0,5.0625,28900.0],["2000-11-17",5.0,5.0625,5.0,5.0625,22100.0],["2000-11-20",5.0,5.0312,5.0,5.0312,8300.0],["2000-11-21",5.0625,5.0625,5.0,5.0625,7900.0],["2000-11-22",5.0,5.0,5.0,5.0,8800.0],["2000-11-24",5.0625,5.0625,5.0312,5.0312,2300.0],["2000-11-27",5.0312,5.0625,5.0,5.0625,10300.0],["2000-11-28",5.0312,5.0625,5.0312,5.0312,10300.0],["2000-11-29",5.0312,5.0625,5.0,5.0625,101400.0],["2000-11-30",5.0312,5.0625,5.0,5.0625,25200.0],["2000-12-01",5.0,5.0625,5.0,5.0,41500.0],["2000-12-04",5.0312,5.0312,5.0,5.0,400.0],["2000-12-05",5.0312,5.0938,5.0312,5.0938,33400.0],["2000-12-06",5.0938,5.125,5.0938,5.125,10600.0],["2000-12-07",5.125,5.125,5.0625,5.125,19100.0],["2000-12-08",5.125,5.1562,5.125,5.1562,6700.0],["2000-12-11",5.125,5.1406,5.125,5.1406,2200.0],["2000-12-12",5.125,5.1562,5.125,5.1562,10700.0],["2000-12-13",5.125,5.1562,5.125,5.1562,18100.0],["2000-12-14",5.125,5.125,5.125,5.125,13400.0],["2000-12-15",5.125,5.125,5.125,5.125,0.0],["2000-12-18",5.1719,5.1875,5.125,5.125,12000.0],["2000-12-19",5.125,5.1875,5.125,5.125,14200.0],["2000-12-20",5.0781,5.125,5.0312,5.125,61600.0],["2000-12-21",5.0312,5.0938,5.0312,5.0312,39700.0],["2000-12-22",5.0312,5.0938,5.0312,5.0625,11200.0],["2000-12-26",5.0781,5.125,5.0312,5.125,9500.0],["2000-12-27",5.125,5.1562,5.125,5.1562,42500.0],["2000-12-28",5.0781,5.4375,5.0312,5.4375,46100.0],["2000-12-29",5.3594,5.5,5.25,5.5,25600.0],["2001-01-02",5.4844,5.5,5.25,5.25,35300.0],["2001-01-03",5.25,5.75,5.25,5.75,87200.0],["2001-01-04",5.875,5.875,5.75,5.875,16400.0],["2001-01-05",5.8125,5.8125,5.625,5.625,8500.0],["2001-01-08",5.7344,5.875,5.5625,5.75,57300.0],["2001-01-09",5.8594,5.875,5.5625,5.75,20900.0],["2001-01-10",5.9375,6.4375,5.75,6.4375,81800.0],["2001-01-11",6.4219,7.0,6.125,6.9375,61300.0],["2001-01-12",6.75,6.8125,6.1875,6.1875,28300.0],["2001-01-16",6.25,6.4375,6.125,6.3125,33800.0],["2001-01-17",6.2969,6.2969,6.0,6.25,16300.0],["2001-01-18",6.0625,6.25,6.0625,6.25,15400.0],["2001-01-19",6.0625,6.25,6.0625,6.25,2100.0],["2001-01-22",6.2344,6.5,6.125,6.4375,40500.0],["2001-01-23",6.0,6.0,5.0625,6.0,52700.0],["2001-01-24",6.0,6.0,5.75,5.9375,22500.0],["2001-01-25",5.7188,5.75,5.5,5.6875,36100.0],["2001-01-26",5.5,5.75,5.5,5.625,10300.0],["2001-01-29",5.625,5.625,5.5,5.625,13500.0],["2001-01-30",5.5938,5.8125,5.5938,5.75,24700.0],["2001-01-31",5.7969,6.0,5.75,5.9375,14200.0],["2001-02-01",5.9375,6.0,5.7812,5.7812,8100.0],["2001-02-02",5.75,5.75,5.75,5.75,3300.0],["2001-02-05",5.9375,5.9375,5.75,5.75,3800.0],["2001-02-06",5.8125,5.8125,5.75,5.8125,54200.0],["2001-02-07",5.8125,5.8125,5.8125,5.8125,0.0],["2001-02-08",5.8125,5.875,5.75,5.75,79800.0],["2001-02-09",5.7188,5.75,5.625,5.75,17800.0],["2001-02-12",5.75,5.875,5.75,5.8125,8700.0],["2001-02-13",5.75,5.875,5.5625,5.875,14400.0],["2001-02-14",5.8594,5.875,5.75,5.8125,4800.0],["2001-02-15",5.875,5.875,5.75,5.8125,11700.0],["2001-02-16",5.8125,5.875,5.8125,5.8125,5700.0],["2001-02-20",5.625,5.75,5.625,5.75,4200.0],["2001-02-21",5.75,5.875,5.6875,5.8125,12100.0],["2001-02-22",5.8125,5.8125,5.8125,5.8125,0.0],["2001-02-23",5.75,5.75,5.625,5.6875,5100.0],["2001-02-26",5.625,5.75,5.625,5.75,28400.0],["2001-02-27",5.75,5.75,5.6875,5.75,12100.0],["2001-02-28",5.75,5.8125,5.75,5.75,62900.0],["2001-03-01",5.7969,5.7969,5.7188,5.7188,10500.0],["2001-03-02",5.7188,5.75,5.7188,5.7188,4700.0],["2001-03-05",5.75,5.8125,5.7188,5.8125,8200.0],["2001-03-06",5.8125,5.875,5.8125,5.875,9100.0],["2001-03-07",5.9375,5.9375,5.75,5.875,2900.0],["2001-03-08",5.875,6.25,5.7188,6.1875,78300.0],["2001-03-09",6.2344,6.375,6.0625,6.1562,50200.0],["2001-03-12",6.1875,6.1875,6.1562,6.1562,61500.0],["2001-03-13",6.1562,6.3125,6.1562,6.25,15400.0],["2001-03-14",6.1875,6.25,6.1875,6.1875,27300.0],["2001-03-15",6.2188,6.25,6.1875,6.1875,13200.0],["2001-03-16",6.1875,6.25,6.1875,6.25,2900.0],["2001-03-19",6.2344,6.25,6.1875,6.25,43900.0],["2001-03-20",6.3594,6.375,6.1875,6.3125,24100.0],["2001-03-21",6.25,6.375,6.1875,6.1875,11000.0],["2001-03-22",6.25,6.375,6.1875,6.3438,18600.0],["2001-03-23",6.375,6.625,6.3125,6.625,41600.0],["2001-03-26",6.3,6.7,6.3,6.67,32600.0],["2001-03-27",6.5,6.5,6.5,6.5,600.0],["2001-03-28",6.5,6.5,6.42,6.42,1800.0],["2001-03-29",6.49,6.5,6.4,6.46,21200.0],["2001-03-30",6.47,6.69,6.45,6.69,12400.0],["2001-04-02",6.5,6.69,6.41,6.69,6200.0],["2001-04-03",6.55,6.55,6.3,6.3,3800.0],["2001-04-04",6.26,6.5,6.26,6.35,2500.0],["2001-04-05",6.35,6.41,6.35,6.41,65100.0],["2001-04-06",6.45,6.45,6.45,6.45,600.0],["2001-04-09",6.41,6.5,6.41,6.45,6200.0],["2001-04-10",6.5,6.55,6.47,6.54,6100.0],["2001-04-11",6.54,6.54,6.47,6.47,300.0],["2001-04-12",6.34,6.34,6.28,6.34,26700.0],["2001-04-16",6.3,6.39,6.3,6.39,4000.0],["2001-04-17",6.34,6.4,6.34,6.4,8900.0],["2001-04-18",6.35,6.46,6.3,6.46,8400.0],["2001-04-19",6.3,6.4,6.3,6.4,1900.0],["2001-04-20",6.46,6.46,6.25,6.45,2600.0],["2001-04-23",6.28,6.4,6.25,6.3,13900.0],["2001-04-24",6.45,6.98,6.45,6.98,18000.0],["2001-04-25",7.09,7.09,6.67,6.67,23500.0],["2001-04-26",6.6,7.0,6.59,6.59,10700.0],["2001-04-27",6.51,6.66,6.48,6.66,17300.0],["2001-04-30",6.66,6.83,6.66,6.82,16000.0],["2001-05-01",6.87,7.08,6.84,7.06,43400.0],["2001-05-02",7.06,7.07,6.67,6.67,90300.0],["2001-05-03",6.84,6.99,6.55,6.6,25400.0],["2001-05-04",6.95,7.07,6.82,6.94,26500.0],["2001-05-07",7.11,7.11,6.9,6.92,10800.0],["2001-05-08",6.92,6.94,6.9,6.94,4900.0],["2001-05-09",6.94,6.94,6.8,6.9,1600.0],["2001-05-10",6.81,6.84,6.68,6.68,5200.0],["2001-05-11",6.72,6.72,6.5,6.51,14600.0],["2001-05-14",6.58,6.88,6.58,6.67,1800.0],["2001-05-15",6.69,6.76,6.66,6.76,30600.0],["2001-05-16",6.74,6.8,6.69,6.8,14300.0],["2001-05-17",6.8,6.8,6.69,6.8,38200.0],["2001-05-18",6.85,6.94,6.85,6.94,32400.0],["2001-05-21",6.94,7.25,6.94,7.13,46800.0],["2001-05-22",7.13,7.25,7.03,7.25,35100.0],["2001-05-23",7.3,7.75,7.3,7.7,33100.0],["2001-05-24",7.8,8.9,7.25,8.82,506200.0],["2001-05-25",8.81,8.81,7.95,8.07,171700.0],["2001-05-29",8.18,8.66,8.11,8.66,86300.0],["2001-05-30",8.69,8.69,8.3,8.56,39300.0],["2001-05-31",8.55,9.92,8.31,9.75,100000.0],["2001-06-01",9.57,9.93,9.12,9.25,125200.0],["2001-06-04",9.05,9.29,9.05,9.29,84800.0],["2001-06-05",9.28,9.3,9.19,9.3,67600.0],["2001-06-06",9.19,9.3,8.8,9.2,49700.0],["2001-06-07",9.02,9.06,8.67,8.86,45600.0],["2001-06-08",8.77,8.85,8.17,8.47,34800.0],["2001-06-11",8.44,9.08,8.44,8.91,102600.0],["2001-06-12",8.98,8.98,8.67,8.75,80200.0],["2001-06-13",8.73,8.73,8.19,8.19,39300.0],["2001-06-14",8.22,8.33,7.71,8.0,72600.0],["2001-06-15",8.02,8.05,7.7,8.0,39000.0],["2001-06-18",8.1,8.1,7.92,7.96,48600.0],["2001-06-19",7.93,8.0,7.67,7.76,44200.0],["2001-06-20",7.75,7.8,7.51,7.75,42200.0],["2001-06-21",7.61,7.72,7.61,7.67,87000.0],["2001-06-22",7.6,8.19,7.55,8.11,86900.0],["2001-06-25",8.2,8.51,8.14,8.5,90700.0],["2001-06-26",8.51,8.7,8.38,8.5,23000.0],["2001-06-27",8.64,8.73,8.5,8.7,48800.0],["2001-06-28",8.68,8.87,8.45,8.5,67000.0],["2001-06-29",8.5,10.12,8.49,9.21,215600.0],["2001-07-02",9.01,9.35,8.77,9.0,57600.0],["2001-07-03",9.02,9.14,8.95,9.0,24700.0],["2001-07-05",8.99,8.99,8.9,8.9,28200.0],["2001-07-06",8.91,8.92,8.24,8.4,30100.0],["2001-07-09",8.42,8.94,8.42,8.91,87600.0],["2001-07-10",8.75,8.94,8.47,8.7,90200.0],["2001-07-11",8.7,8.7,8.5,8.7,52700.0],["2001-07-12",8.71,8.95,8.71,8.86,15200.0],["2001-07-13",8.9,8.99,8.76,8.76,77900.0],["2001-07-16",8.73,8.91,8.6,8.91,51900.0],["2001-07-17",8.92,8.99,8.9,8.98,73800.0],["2001-07-18",8.93,9.0,8.8,8.8,68800.0],["2001-07-19",8.9,8.9,8.29,8.43,107200.0],["2001-07-20",8.31,8.43,8.25,8.27,104300.0],["2001-07-23",8.74,8.74,8.2,8.4,167800.0],["2001-07-24",8.43,8.55,8.35,8.4,189900.0],["2001-07-25",8.5,8.63,8.4,8.63,17100.0],["2001-07-26",8.63,8.75,8.6,8.72,57000.0],["2001-07-27",8.72,8.75,8.48,8.73,14500.0],["2001-07-30",8.51,8.61,8.25,8.31,73700.0],["2001-07-31",8.34,8.89,8.26,8.81,36900.0],["2001-08-01",8.82,9.05,8.68,8.89,82800.0],["2001-08-02",9.0,9.1,8.91,9.0,41600.0],["2001-08-03",8.98,9.26,8.97,9.2,56600.0],["2001-08-06",9.32,9.5,9.18,9.4,39300.0],["2001-08-07",9.25,9.44,9.18,9.39,64800.0],["2001-08-08",9.4,9.4,9.23,9.29,40700.0],["2001-08-09",9.3,9.3,9.2,9.25,65200.0],["2001-08-10",9.3,9.35,9.25,9.3,64300.0],["2001-08-13",9.29,9.82,9.25,9.82,66300.0],["2001-08-14",9.82,9.99,9.55,9.99,70500.0],["2001-08-15",10.0,10.13,9.75,9.85,21600.0],["2001-08-16",9.75,9.84,9.2,9.69,20900.0],["2001-08-17",9.72,9.74,9.63,9.72,18900.0],["2001-08-20",9.74,9.79,9.25,9.75,20500.0],["2001-08-21",9.48,9.81,9.27,9.61,52300.0],["2001-08-22",9.69,9.7,9.28,9.37,30700.0],["2001-08-23",9.36,9.43,9.25,9.26,22300.0],["2001-08-24",9.29,9.34,8.78,9.0,18200.0],["2001-08-27",9.0,9.14,8.33,8.53,50200.0],["2001-08-28",8.41,8.72,8.35,8.72,56300.0],["2001-08-29",8.7,9.01,8.65,9.01,8800.0],["2001-08-30",8.95,9.1,8.91,8.96,37100.0],["2001-08-31",8.99,9.0,8.95,9.0,10300.0],["2001-09-04",8.99,9.2,8.96,9.15,251700.0],["2001-09-05",9.1,9.14,8.71,9.09,14600.0],["2001-09-06",8.99,9.09,8.62,9.05,35300.0],["2001-09-07",9.05,9.05,8.55,8.66,10600.0],["2001-09-10",8.6,8.85,8.6,8.66,29500.0],["2001-09-17",8.65,8.75,8.5,8.55,66600.0],["2001-09-18",8.56,8.56,8.12,8.15,148100.0],["2001-09-19",8.31,8.64,7.9,8.2,50400.0],["2001-09-20",7.98,8.14,7.55,7.55,21300.0],["2001-09-21",7.14,7.35,6.75,7.25,43200.0],["2001-09-24",7.01,7.3,7.0,7.24,57800.0],["2001-09-25",7.25,7.55,6.85,7.05,16900.0],["2001-09-26",7.36,7.36,6.87,7.12,10600.0],["2001-09-27",6.86,7.24,6.86,7.1,5800.0],["2001-09-28",6.87,7.6,6.87,7.0,6800.0],["2001-10-01",7.09,7.09,6.85,6.9,13100.0],["2001-10-02",6.86,7.3,6.86,7.0,3700.0],["2001-10-03",6.8,7.49,6.8,7.2,45200.0],["2001-10-04",7.24,7.49,7.11,7.38,81600.0],["2001-10-05",7.36,8.15,7.26,8.15,68200.0],["2001-10-08",7.9,8.49,7.9,8.49,25000.0],["2001-10-09",8.32,9.25,7.91,9.14,79900.0],["2001-10-10",9.1,9.25,8.51,8.51,38800.0],["2001-10-11",8.7,8.98,8.46,8.6,12400.0],["2001-10-12",8.99,8.99,8.2,8.4,8600.0],["2001-10-15",8.4,8.4,8.02,8.35,12800.0],["2001-10-16",8.7,9.0,8.6,8.8,35000.0],["2001-10-17",8.7,8.7,8.1,8.39,16100.0],["2001-10-18",8.65,8.65,8.3,8.3,1900.0],["2001-10-19",8.05,8.62,8.05,8.05,20700.0],["2001-10-22",8.3,8.5,7.8,7.8,13000.0],["2001-10-23",7.81,8.0,7.6,7.6,9800.0],["2001-10-24",8.15,8.5,7.98,8.0,27900.0],["2001-10-25",8.02,8.21,7.67,7.71,15600.0],["2001-10-26",8.26,8.26,7.7,7.86,12300.0],["2001-10-29",7.72,7.82,7.71,7.72,11600.0],["2001-10-30",7.71,8.02,7.71,8.02,10900.0],["2001-10-31",8.04,8.31,7.85,8.06,8200.0],["2001-11-01",8.22,8.27,7.49,7.69,34600.0],["2001-11-02",7.7,8.0,7.6,7.85,44600.0],["2001-11-05",7.7,7.99,7.6,7.7,20000.0],["2001-11-06",7.92,7.92,7.1,7.35,42800.0],["2001-11-07",7.53,7.53,7.15,7.2,26100.0],["2001-11-08",7.2,7.21,6.76,6.9,245700.0],["2001-11-09",6.91,6.95,6.7,6.95,20300.0],["2001-11-12",6.92,6.92,6.6,6.69,53100.0],["2001-11-13",6.89,7.0,6.38,6.75,11400.0],["2001-11-14",6.91,6.92,6.55,6.85,12400.0],["2001-11-15",6.85,6.85,6.37,6.37,19500.0],["2001-11-16",6.5,6.8,6.45,6.76,19800.0],["2001-11-19",6.45,6.85,6.45,6.78,26600.0],["2001-11-20",6.66,6.79,6.37,6.46,15100.0],["2001-11-21",6.5,6.77,6.31,6.34,16600.0],["2001-11-23",6.6,6.6,6.31,6.5,3700.0],["2001-11-26",6.31,6.64,6.31,6.6,27800.0],["2001-11-27",6.55,6.8,6.34,6.65,23100.0],["2001-11-28",6.7,6.7,6.63,6.69,4400.0],["2001-11-29",6.7,6.75,6.62,6.72,9900.0],["2001-11-30",6.75,6.98,6.75,6.8,7100.0],["2001-12-03",6.8,7.05,6.7,7.0,15900.0],["2001-12-04",7.05,7.05,6.85,6.95,4200.0],["2001-12-05",6.99,7.05,6.85,7.04,9000.0],["2001-12-06",7.09,7.09,6.93,7.07,14000.0],["2001-12-07",7.03,7.2,7.03,7.18,13000.0],["2001-12-10",7.22,7.22,7.05,7.07,2300.0],["2001-12-11",7.15,7.16,7.0,7.0,4000.0],["2001-12-12",7.0,7.12,7.0,7.09,5900.0],["2001-12-13",7.0,7.09,7.0,7.0,5400.0],["2001-12-14",7.1,7.1,6.9,7.0,12200.0],["2001-12-17",7.08,7.25,7.0,7.25,3900.0],["2001-12-18",7.15,7.25,7.06,7.18,8600.0],["2001-12-19",7.15,7.25,7.15,7.25,21200.0],["2001-12-20",7.25,7.25,7.08,7.25,6400.0],["2001-12-21",7.16,7.39,7.11,7.2,57000.0],["2001-12-24",7.26,7.3,7.05,7.25,9300.0],["2001-12-26",7.25,7.35,7.19,7.33,4200.0],["2001-12-27",7.32,7.6,7.32,7.6,18400.0],["2001-12-28",7.56,7.95,7.56,7.76,24700.0],["2001-12-31",7.75,7.84,7.3,7.3,10500.0],["2002-01-02",7.48,7.48,7.27,7.47,83900.0],["2002-01-03",7.41,7.65,7.41,7.55,8000.0],["2002-01-04",7.55,7.72,7.42,7.56,24400.0],["2002-01-07",7.55,7.7,7.55,7.55,6600.0],["2002-01-08",7.55,7.6,7.5,7.6,41800.0],["2002-01-09",7.6,7.8,7.5,7.51,12900.0],["2002-01-10",7.69,7.8,7.69,7.8,2500.0],["2002-01-11",7.8,7.81,7.7,7.7,3500.0],["2002-01-14",7.8,7.8,7.7,7.74,12400.0],["2002-01-15",7.8,7.99,7.74,7.84,6500.0],["2002-01-16",7.7,7.95,7.7,7.8,3100.0],["2002-01-17",7.8,7.93,7.76,7.91,5200.0],["2002-01-18",7.92,8.17,7.92,8.1,21600.0],["2002-01-22",8.2,8.25,7.95,7.95,10900.0],["2002-01-23",8.05,8.25,7.3,7.4,33000.0],["2002-01-24",7.47,7.49,7.42,7.49,13700.0],["2002-01-25",7.53,7.53,7.44,7.5,8200.0],["2002-01-28",7.63,7.63,7.35,7.5,25800.0],["2002-01-29",7.5,7.5,7.25,7.35,26500.0],["2002-01-30",7.25,7.5,7.25,7.5,8200.0],["2002-01-31",7.3,7.5,7.3,7.5,14200.0],["2002-02-01",7.35,7.46,7.34,7.4,14100.0],["2002-02-04",7.36,7.4,7.3,7.3,15500.0],["2002-02-05",7.3,7.44,7.3,7.43,4300.0],["2002-02-06",7.3,7.5,7.3,7.5,16100.0],["2002-02-07",7.47,7.47,7.24,7.24,26100.0],["2002-02-08",7.21,7.5,7.11,7.5,4700.0],["2002-02-11",7.31,7.42,7.19,7.22,9700.0],["2002-02-12",7.22,7.22,7.22,7.22,200.0],["2002-02-13",7.22,7.41,7.16,7.41,9600.0],["2002-02-14",7.2,7.46,7.09,7.1,2800.0],["2002-02-15",7.47,7.47,7.1,7.34,6500.0],["2002-02-19",7.34,7.42,7.26,7.3,10000.0],["2002-02-20",7.3,7.4,7.25,7.4,4100.0],["2002-02-21",7.35,7.39,7.2,7.2,17600.0],["2002-02-22",7.47,7.5,7.29,7.5,2500.0],["2002-02-25",7.5,7.51,7.2,7.2,12800.0],["2002-02-26",7.27,7.36,7.0,7.0,22900.0],["2002-02-27",7.03,7.3,6.95,6.95,16500.0],["2002-02-28",7.02,7.3,6.9,6.9,14100.0],["2002-03-01",7.23,7.23,6.9,7.1,52800.0],["2002-03-04",7.15,7.2,7.02,7.03,29300.0],["2002-03-05",6.95,7.15,6.95,7.0,5000.0],["2002-03-06",6.96,7.0,6.9,7.0,4300.0],["2002-03-07",6.86,7.0,6.86,7.0,17800.0],["2002-03-08",7.0,7.0,6.9,7.0,62900.0],["2002-03-11",7.0,7.0,6.9,6.91,7100.0],["2002-03-12",6.9,7.0,6.9,6.93,85100.0],["2002-03-13",7.0,7.0,6.85,6.92,33500.0],["2002-03-14",6.92,7.08,6.92,7.0,168900.0],["2002-03-15",7.0,7.0,6.92,6.95,29900.0],["2002-03-18",6.99,7.2,6.96,7.2,94300.0],["2002-03-19",7.35,7.38,7.15,7.15,39000.0],["2002-03-20",7.3,7.3,7.04,7.15,17700.0],["2002-03-21",7.15,7.15,6.8,6.96,51200.0],["2002-03-22",6.98,7.27,6.98,7.0,27600.0],["2002-03-25",7.0,7.05,6.98,6.98,20000.0],["2002-03-26",6.97,7.12,6.7,6.8,39400.0],["2002-03-27",6.81,7.12,6.81,6.95,41700.0],["2002-03-28",6.96,7.12,6.91,7.02,27400.0],["2002-04-01",7.0,7.15,7.0,7.15,13100.0],["2002-04-02",7.06,7.1,7.05,7.06,15800.0],["2002-04-03",7.06,7.13,7.06,7.13,9900.0],["2002-04-04",7.14,7.29,7.14,7.25,8400.0],["2002-04-05",7.25,7.28,7.24,7.25,25300.0],["2002-04-08",7.33,7.33,7.27,7.32,8400.0],["2002-04-09",7.31,7.49,7.26,7.45,17100.0],["2002-04-10",7.46,7.67,7.46,7.5,44300.0],["2002-04-11",7.67,7.67,7.51,7.51,5700.0],["2002-04-12",7.66,7.73,7.48,7.73,33700.0],["2002-04-15",7.75,7.96,7.67,7.67,13200.0],["2002-04-16",7.61,7.8,7.21,7.79,8200.0],["2002-04-17",7.79,7.79,7.39,7.54,3000.0],["2002-04-18",7.51,7.53,7.51,7.52,5600.0],["2002-04-19",7.49,7.5,7.4,7.4,3800.0],["2002-04-22",7.36,7.45,7.2,7.37,9100.0],["2002-04-23",7.25,7.99,7.25,7.92,122100.0],["2002-04-24",8.0,8.79,8.0,8.63,122900.0],["2002-04-25",8.59,8.8,8.59,8.75,26700.0],["2002-04-26",8.74,8.95,8.19,8.2,63000.0],["2002-04-29",8.49,8.57,7.6,8.06,672200.0],["2002-04-30",8.2,9.0,8.15,8.9,41000.0],["2002-05-01",8.85,9.15,8.76,9.15,84600.0],["2002-05-02",9.15,9.18,9.02,9.1,285800.0],["2002-05-03",9.19,9.23,8.86,9.12,71100.0],["2002-05-06",9.07,9.15,8.97,9.05,36000.0],["2002-05-07",9.01,9.1,9.0,9.0,207000.0],["2002-05-08",9.09,9.11,8.75,8.87,50100.0],["2002-05-09",8.78,9.05,8.64,8.65,5200.0],["2002-05-10",8.83,8.94,8.49,8.49,15700.0],["2002-05-13",8.83,8.98,8.65,8.82,5200.0],["2002-05-14",8.98,9.04,8.87,9.0,30600.0],["2002-05-15",8.99,9.0,8.62,8.63,21100.0],["2002-05-16",8.75,9.0,8.73,8.99,27400.0],["2002-05-17",8.92,8.98,8.67,8.81,16200.0],["2002-05-20",8.8,9.0,8.66,8.95,47700.0],["2002-05-21",8.99,9.03,8.5,8.66,75100.0],["2002-05-22",8.54,8.93,8.54,8.93,23000.0],["2002-05-23",8.93,8.99,8.72,8.99,8000.0],["2002-05-24",9.0,9.0,8.73,8.73,18600.0],["2002-05-28",8.76,8.78,8.2,8.31,25400.0],["2002-05-29",8.25,8.4,8.2,8.21,47700.0],["2002-05-30",8.25,8.35,8.15,8.29,25900.0],["2002-05-31",8.3,8.39,8.15,8.35,14400.0],["2002-06-03",8.1,8.16,7.81,7.9,37800.0],["2002-06-04",8.0,8.29,7.95,7.99,36600.0],["2002-06-05",7.95,8.0,7.82,7.97,8100.0],["2002-06-06",7.85,7.98,7.75,7.75,19600.0],["2002-06-07",7.75,7.95,7.72,7.95,13100.0],["2002-06-10",7.94,8.0,7.8,8.0,17300.0],["2002-06-11",8.0,8.0,7.8,7.85,55900.0],["2002-06-12",8.04,8.04,7.45,7.56,27300.0],["2002-06-13",7.5,7.5,7.34,7.34,18900.0],["2002-06-14",7.34,7.68,7.26,7.68,65700.0],["2002-06-17",7.53,7.8,7.47,7.77,12100.0],["2002-06-18",7.5,8.0,7.45,7.45,93900.0],["2002-06-19",7.4,7.57,7.25,7.45,760400.0],["2002-06-20",7.55,7.93,7.5,7.57,10100.0],["2002-06-21",7.85,8.25,7.75,8.17,29900.0],["2002-06-24",8.17,8.2,7.81,8.17,13500.0],["2002-06-25",8.2,8.25,7.94,8.11,16900.0],["2002-06-26",7.95,8.47,7.91,8.35,15000.0],["2002-06-27",8.49,8.5,8.01,8.46,17100.0],["2002-06-28",8.26,8.41,8.0,8.4,97900.0],["2002-07-01",8.37,8.47,7.97,7.98,38900.0],["2002-07-02",7.97,8.05,7.94,7.97,29600.0],["2002-07-03",7.75,8.13,7.75,8.13,21300.0],["2002-07-05",8.14,8.15,8.0,8.15,12100.0],["2002-07-08",8.15,8.2,7.91,7.91,63700.0],["2002-07-09",8.1,8.18,7.6,7.85,47400.0],["2002-07-10",7.84,8.1,7.62,7.95,46800.0],["2002-07-11",7.9,8.14,7.75,7.94,11100.0],["2002-07-12",7.99,8.0,7.77,7.77,4300.0],["2002-07-15",7.99,7.99,6.96,7.14,63400.0],["2002-07-16",7.01,7.15,6.7,7.13,42900.0],["2002-07-17",7.02,7.07,6.58,7.07,18800.0],["2002-07-18",7.08,7.19,6.8,6.81,30900.0],["2002-07-19",6.8,6.98,6.45,6.5,42800.0],["2002-07-22",6.79,7.05,6.6,6.8,48000.0],["2002-07-23",6.81,7.3,6.63,6.64,47000.0],["2002-07-24",7.3,7.47,6.64,7.47,17100.0],["2002-07-25",7.5,7.65,7.25,7.42,112900.0],["2002-07-26",7.65,8.26,7.25,8.2,43200.0],["2002-07-29",7.75,8.55,7.4,8.41,25900.0],["2002-07-30",8.25,8.64,8.17,8.64,28200.0],["2002-07-31",8.5,8.85,8.43,8.67,42100.0],["2002-08-01",8.36,8.71,8.36,8.71,8000.0],["2002-08-02",8.99,9.05,7.2,7.42,138800.0],["2002-08-05",7.33,7.75,7.02,7.29,48800.0],["2002-08-06",7.51,8.0,7.3,7.31,18800.0],["2002-08-07",7.5,7.59,7.26,7.44,12600.0],["2002-08-08",7.44,7.5,7.29,7.44,53600.0],["2002-08-09",7.49,8.0,7.48,7.76,19600.0],["2002-08-12",7.51,7.67,7.5,7.55,12900.0],["2002-08-13",7.94,8.0,7.26,7.26,25600.0],["2002-08-14",7.41,7.7,7.41,7.7,13900.0],["2002-08-15",7.69,7.7,7.5,7.5,9700.0],["2002-08-16",7.6,8.0,7.53,8.0,26500.0],["2002-08-19",8.03,8.06,8.0,8.0,31800.0],["2002-08-20",8.05,8.06,7.75,7.76,27800.0],["2002-08-21",7.98,8.05,7.81,8.0,9600.0],["2002-08-22",7.81,7.99,7.81,7.99,4700.0],["2002-08-23",7.98,7.98,7.81,7.81,4800.0],["2002-08-26",7.75,7.95,7.75,7.95,4600.0],["2002-08-27",7.75,7.95,7.75,7.89,6300.0],["2002-08-28",7.8,7.93,7.8,7.8,9900.0],["2002-08-29",7.94,7.94,7.75,7.9,72300.0],["2002-08-30",7.81,7.89,7.75,7.75,13600.0],["2002-09-03",7.8,7.85,7.5,7.55,27800.0],["2002-09-04",7.56,7.98,7.55,7.98,23600.0],["2002-09-05",7.9,7.94,7.75,7.75,15600.0],["2002-09-06",7.89,8.0,7.77,7.99,8900.0],["2002-09-09",7.98,8.05,7.75,7.76,17700.0],["2002-09-10",7.93,8.03,7.85,8.0,19500.0],["2002-09-11",7.99,8.0,7.86,7.87,5100.0],["2002-09-12",7.75,8.06,7.75,7.89,10500.0],["2002-09-13",8.08,8.16,8.03,8.16,27100.0],["2002-09-16",8.09,8.44,7.99,8.06,24500.0],["2002-09-17",8.14,8.33,7.86,8.01,37500.0],["2002-09-18",7.95,8.09,7.77,7.87,23800.0],["2002-09-19",7.62,8.06,7.62,7.8,17000.0],["2002-09-20",8.06,8.12,7.89,7.91,74600.0],["2002-09-23",8.09,8.1,7.81,7.91,25900.0],["2002-09-24",7.91,8.12,7.81,8.03,24700.0],["2002-09-25",8.0,8.0,7.82,7.95,14400.0],["2002-09-26",7.99,8.2,7.72,8.1,18600.0],["2002-09-27",7.67,7.98,7.67,7.71,10000.0],["2002-09-30",7.93,7.99,7.9,7.92,5300.0],["2002-10-01",7.99,8.0,7.67,7.75,16500.0],["2002-10-02",7.68,7.87,7.52,7.55,42200.0],["2002-10-03",7.56,7.66,7.5,7.64,42600.0],["2002-10-04",7.62,7.67,7.6,7.66,48900.0],["2002-10-07",7.6,7.6,7.32,7.37,52100.0],["2002-10-08",7.35,7.42,7.3,7.35,6400.0],["2002-10-09",7.25,7.45,7.05,7.34,22400.0],["2002-10-10",7.06,7.17,7.04,7.08,11000.0],["2002-10-11",7.05,7.39,7.05,7.12,11600.0],["2002-10-14",7.4,7.4,7.05,7.24,6000.0],["2002-10-15",7.34,7.49,7.1,7.17,15800.0],["2002-10-16",7.4,7.4,7.05,7.06,12500.0],["2002-10-17",7.2,7.23,7.08,7.11,21600.0],["2002-10-18",7.16,7.61,7.16,7.25,30900.0],["2002-10-21",7.49,7.5,7.22,7.36,11900.0],["2002-10-22",7.46,7.54,7.33,7.34,6300.0],["2002-10-23",7.6,8.0,7.31,8.0,304400.0],["2002-10-24",8.05,8.49,8.05,8.28,37800.0],["2002-10-25",8.27,8.48,8.22,8.48,16300.0],["2002-10-28",8.49,8.85,8.49,8.66,137200.0],["2002-10-29",8.65,8.74,8.4,8.74,82700.0],["2002-10-30",8.52,8.88,8.51,8.71,41700.0],["2002-10-31",8.7,9.03,8.7,8.96,87000.0],["2002-11-01",9.0,9.23,8.31,9.19,65200.0],["2002-11-04",9.15,9.23,9.05,9.15,107600.0],["2002-11-05",9.14,9.14,8.8,9.0,22400.0],["2002-11-06",8.89,9.1,8.88,9.0,37600.0],["2002-11-07",8.99,8.99,8.8,8.91,10400.0],["2002-11-08",8.99,8.99,8.66,8.73,23800.0],["2002-11-11",8.55,9.0,8.55,8.6,8900.0],["2002-11-12",8.64,8.84,8.4,8.67,13200.0],["2002-11-13",8.68,8.95,8.6,8.78,10900.0],["2002-11-14",8.79,8.99,8.1,8.9,22900.0],["2002-11-15",8.3,8.73,8.15,8.15,22500.0],["2002-11-18",8.5,8.5,8.21,8.21,13000.0],["2002-11-19",8.21,8.21,7.5,7.56,125500.0],["2002-11-20",7.65,7.75,7.4,7.53,55500.0],["2002-11-21",7.6,7.71,7.52,7.6,52300.0],["2002-11-22",7.6,7.64,7.51,7.52,40800.0],["2002-11-25",6.5,7.4,6.49,6.97,235200.0],["2002-11-26",7.01,7.15,6.91,6.93,146900.0],["2002-11-27",7.05,7.1,6.8,7.0,64200.0],["2002-11-29",7.0,7.04,6.9,6.99,25000.0],["2002-12-02",7.01,7.15,6.98,6.98,30500.0],["2002-12-03",7.0,7.15,6.96,6.97,32700.0],["2002-12-04",6.96,7.28,6.95,7.0,31200.0],["2002-12-05",7.01,7.25,6.95,7.04,64400.0],["2002-12-06",7.0,7.15,7.0,7.07,21700.0],["2002-12-09",7.07,7.32,7.05,7.22,34300.0],["2002-12-10",7.11,7.92,7.11,7.65,49000.0],["2002-12-11",7.69,8.07,7.69,7.94,33400.0],["2002-12-12",7.93,7.93,7.5,7.56,17700.0],["2002-12-13",7.6,7.61,7.2,7.47,22700.0],["2002-12-16",7.52,7.62,7.35,7.62,46300.0],["2002-12-17",7.68,7.95,7.55,7.9,23000.0],["2002-12-18",7.93,8.0,7.58,7.91,30400.0],["2002-12-19",8.0,8.0,7.66,7.87,14700.0],["2002-12-20",7.6,7.94,7.57,7.9,23900.0],["2002-12-23",7.99,8.03,7.87,8.03,18100.0],["2002-12-24",8.0,8.0,7.76,8.0,3200.0],["2002-12-26",8.01,8.03,7.4,7.77,23700.0],["2002-12-27",7.57,7.87,7.56,7.7,17300.0],["2002-12-30",7.65,7.86,7.5,7.66,27200.0],["2002-12-31",7.67,7.89,7.5,7.61,43700.0],["2003-01-02",7.61,7.93,7.55,7.9,16200.0],["2003-01-03",7.9,7.95,7.85,7.87,7900.0],["2003-01-06",7.51,8.0,7.51,7.99,24400.0],["2003-01-07",7.99,8.3,7.75,8.15,63900.0],["2003-01-08",8.18,8.2,7.88,8.12,13300.0],["2003-01-09",8.13,8.3,8.04,8.27,17300.0],["2003-01-10",8.27,8.38,8.25,8.36,15500.0],["2003-01-13",8.44,8.46,8.35,8.35,15300.0],["2003-01-14",8.35,8.4,8.22,8.31,26900.0],["2003-01-15",8.44,8.44,8.25,8.3,20700.0],["2003-01-16",8.31,8.55,8.31,8.46,32100.0],["2003-01-17",8.45,8.5,8.27,8.3,10500.0],["2003-01-21",8.25,8.26,7.87,7.96,9600.0],["2003-01-22",8.14,8.4,7.9,8.14,100400.0],["2003-01-23",8.11,8.26,8.08,8.1,31500.0],["2003-01-24",8.02,8.32,8.02,8.1,16500.0],["2003-01-27",8.05,8.16,8.0,8.0,54300.0],["2003-01-28",8.12,8.19,8.0,8.03,15200.0],["2003-01-29",8.01,8.67,8.01,8.63,14800.0],["2003-01-30",8.6,8.6,8.48,8.5,24500.0],["2003-01-31",8.36,8.61,8.36,8.53,9400.0],["2003-02-03",8.47,8.53,8.42,8.43,4400.0],["2003-02-04",8.43,8.43,8.15,8.42,6700.0],["2003-02-05",8.43,8.43,8.4,8.4,7300.0],["2003-02-06",8.4,8.53,8.36,8.46,15500.0],["2003-02-07",8.35,8.35,8.1,8.1,59200.0],["2003-02-10",8.25,8.43,8.16,8.43,19800.0],["2003-02-11",8.43,8.48,8.24,8.35,24300.0],["2003-02-12",8.25,8.43,8.25,8.39,22300.0],["2003-02-13",8.31,8.31,8.1,8.3,30900.0],["2003-02-14",8.29,8.3,8.21,8.29,15500.0],["2003-02-18",8.24,8.3,8.11,8.3,125200.0],["2003-02-19",8.28,8.3,8.25,8.25,66900.0],["2003-02-20",8.29,8.29,8.25,8.25,3100.0],["2003-02-21",8.29,8.73,8.25,8.73,37400.0],["2003-02-24",8.98,8.99,8.23,8.51,30900.0],["2003-02-25",8.44,8.56,8.37,8.51,7400.0],["2003-02-26",8.56,8.56,8.33,8.4,4400.0],["2003-02-27",8.4,8.62,8.4,8.62,56900.0],["2003-02-28",8.56,8.62,8.55,8.55,18700.0],["2003-03-03",8.58,8.88,8.58,8.88,84900.0],["2003-03-04",8.78,9.02,8.62,8.8,30500.0],["2003-03-05",9.0,9.0,8.56,8.59,23500.0],["2003-03-06",8.66,8.69,8.5,8.56,37700.0],["2003-03-07",8.55,8.59,8.55,8.55,36000.0],["2003-03-10",8.54,8.59,8.53,8.56,11700.0],["2003-03-11",8.56,8.6,8.51,8.59,33700.0],["2003-03-12",8.53,8.75,8.53,8.75,18200.0],["2003-03-13",8.7,9.2,8.7,8.94,19300.0],["2003-03-14",8.94,8.99,8.85,8.94,24400.0],["2003-03-17",8.93,9.06,8.75,9.0,30800.0],["2003-03-18",8.98,9.2,8.89,9.13,74000.0],["2003-03-19",9.08,9.2,8.89,9.0,103500.0],["2003-03-20",8.9,9.0,8.6,8.61,45700.0],["2003-03-21",8.78,9.15,8.6,9.14,65900.0],["2003-03-24",9.2,9.2,9.0,9.0,27500.0],["2003-03-25",8.98,9.1,8.69,9.1,24600.0],["2003-03-26",9.1,9.1,8.85,8.98,23700.0],["2003-03-27",8.97,9.1,8.97,9.03,12200.0],["2003-03-28",8.99,9.1,8.99,9.09,8800.0],["2003-03-31",9.01,9.15,9.0,9.0,26100.0],["2003-04-01",9.01,9.08,8.98,9.08,32200.0],["2003-04-02",9.13,9.14,9.01,9.1,51800.0],["2003-04-03",9.11,9.11,8.99,9.0,149300.0],["2003-04-04",9.11,9.13,9.0,9.0,19200.0],["2003-04-07",9.01,9.14,9.0,9.14,21400.0],["2003-04-08",9.13,9.13,9.08,9.12,8200.0],["2003-04-09",9.15,9.17,9.1,9.11,34400.0],["2003-04-10",9.19,9.4,9.19,9.19,36700.0],["2003-04-11",9.3,9.33,9.18,9.18,36100.0],["2003-04-14",9.17,9.3,9.15,9.23,7700.0],["2003-04-15",9.26,10.1,9.15,9.73,81100.0],["2003-04-16",9.98,10.4,9.9,9.9,88500.0],["2003-04-17",10.15,10.39,9.9,10.39,64500.0],["2003-04-21",10.4,10.8,10.31,10.49,59100.0],["2003-04-22",10.49,10.58,10.3,10.57,68800.0],["2003-04-23",10.68,10.84,10.52,10.76,20600.0],["2003-04-24",10.73,10.8,10.23,10.51,55200.0],["2003-04-25",10.51,10.75,10.4,10.74,126900.0],["2003-04-28",10.7,11.5,10.49,11.34,129800.0],["2003-04-29",11.45,11.45,10.75,10.78,204800.0],["2003-04-30",10.98,11.0,10.75,10.84,39800.0],["2003-05-01",11.16,11.16,10.7,10.95,47600.0],["2003-05-02",11.0,11.1,10.75,11.05,93000.0],["2003-05-05",11.0,11.24,10.96,11.1,119600.0],["2003-05-06",11.01,11.25,11.01,11.15,81300.0],["2003-05-07",11.15,11.21,11.07,11.11,55100.0],["2003-05-08",11.06,11.2,10.51,10.81,59400.0],["2003-05-09",10.81,10.99,10.7,10.91,16200.0],["2003-05-12",10.94,11.17,10.76,11.17,24800.0],["2003-05-13",11.18,11.2,11.07,11.2,68100.0],["2003-05-14",10.75,11.84,10.75,11.7,201700.0],["2003-05-15",11.84,11.93,11.47,11.56,105700.0],["2003-05-16",11.15,11.63,11.15,11.44,84600.0],["2003-05-19",10.9,11.99,10.9,11.95,153800.0],["2003-05-20",11.95,12.0,11.76,11.79,49600.0],["2003-05-21",11.9,12.87,11.78,12.25,287200.0],["2003-05-22",12.51,12.85,12.4,12.8,132700.0],["2003-05-23",12.94,13.37,12.76,13.06,118800.0],["2003-05-27",13.1,13.25,12.74,13.0,146600.0],["2003-05-28",13.25,13.25,12.81,12.88,86600.0],["2003-05-29",13.02,13.48,12.93,13.24,149500.0],["2003-05-30",13.6,14.25,13.42,14.12,173800.0],["2003-06-02",14.28,14.84,14.12,14.69,187700.0],["2003-06-03",14.7,14.75,14.15,14.45,175100.0],["2003-06-04",14.45,14.5,13.82,14.01,118000.0],["2003-06-05",14.5,14.5,13.93,14.03,74300.0],["2003-06-06",14.15,14.35,12.68,13.05,153000.0],["2003-06-09",12.82,14.0,11.88,13.63,203900.0],["2003-06-10",14.08,14.49,13.63,14.49,107500.0],["2003-06-11",14.49,14.75,14.26,14.37,211700.0],["2003-06-12",14.45,14.97,14.35,14.81,145400.0],["2003-06-13",14.98,15.0,14.6,14.9,124600.0],["2003-06-16",14.99,15.25,14.79,14.99,170600.0],["2003-06-17",15.2,15.99,14.9,15.46,227500.0],["2003-06-18",15.6,15.6,15.1,15.6,67100.0],["2003-06-19",15.45,15.62,15.3,15.57,75100.0],["2003-06-20",15.86,15.9,14.95,15.55,62700.0],["2003-06-23",15.18,15.93,14.98,15.71,246400.0],["2003-06-24",15.8,15.8,15.38,15.71,118400.0],["2003-06-25",15.8,16.14,15.7,15.91,223600.0],["2003-06-26",16.47,16.63,15.96,15.96,159200.0],["2003-06-27",16.2,16.25,15.75,16.08,120700.0],["2003-06-30",16.25,16.41,16.06,16.18,258600.0],["2003-07-01",16.3,16.4,16.1,16.25,105100.0],["2003-07-02",16.42,16.42,16.08,16.35,86200.0],["2003-07-03",16.4,16.4,16.06,16.34,83100.0],["2003-07-07",16.51,16.51,16.17,16.4,124600.0],["2003-07-08",16.4,16.65,16.29,16.6,109800.0],["2003-07-09",16.66,16.7,16.48,16.68,119400.0],["2003-07-10",16.6,16.6,16.3,16.31,55800.0],["2003-07-11",16.6,16.6,15.8,15.86,87000.0],["2003-07-14",16.4,16.5,15.87,16.24,157300.0],["2003-07-15",16.25,16.43,16.18,16.43,124400.0],["2003-07-16",16.4,16.4,15.88,15.88,69600.0],["2003-07-17",15.8,16.2,13.16,14.4,349400.0],["2003-07-18",14.0,15.05,13.7,15.0,80300.0],["2003-07-21",14.95,15.15,14.0,14.18,178500.0],["2003-07-22",14.25,14.82,14.06,14.3,174700.0],["2003-07-23",14.98,15.24,13.34,13.62,160500.0],["2003-07-24",13.31,14.31,13.31,13.75,182800.0],["2003-07-25",13.1,14.31,13.1,14.03,180700.0],["2003-07-28",14.05,15.43,14.02,15.28,211600.0],["2003-07-29",15.27,15.57,15.27,15.5,219100.0],["2003-07-30",16.38,16.38,14.66,14.99,88600.0],["2003-07-31",14.81,15.38,14.07,14.54,111300.0],["2003-08-01",13.82,15.09,13.79,14.79,78200.0],["2003-08-04",14.74,15.05,14.19,14.71,67900.0],["2003-08-05",14.25,14.55,13.2,13.68,111500.0],["2003-08-06",13.6,14.2,13.35,13.75,80800.0],["2003-08-07",13.6,14.13,13.49,13.6,56100.0],["2003-08-08",13.38,13.79,13.38,13.42,93100.0],["2003-08-11",13.13,13.67,13.0,13.25,86600.0],["2003-08-12",13.25,13.4,13.03,13.3,64900.0],["2003-08-13",13.45,13.45,12.95,13.26,81800.0],["2003-08-14",13.1,13.4,12.35,13.17,86400.0],["2003-08-15",12.97,13.1,12.2,12.74,40800.0],["2003-08-18",12.73,13.0,12.42,12.95,170200.0],["2003-08-19",12.76,13.01,12.76,12.95,82900.0],["2003-08-20",12.8,12.96,12.8,12.81,14700.0],["2003-08-21",12.8,13.0,12.66,12.77,43600.0],["2003-08-22",12.95,13.62,12.8,13.42,156100.0],["2003-08-25",14.05,14.48,13.28,13.47,176500.0],["2003-08-26",13.51,13.8,12.31,13.57,174700.0],["2003-08-27",13.6,14.19,13.28,14.14,58900.0],["2003-08-28",13.96,14.25,13.61,14.07,65800.0],["2003-08-29",14.0,14.29,13.88,13.94,32900.0],["2003-09-02",14.3,14.5,13.67,14.35,73400.0],["2003-09-03",14.53,14.64,14.23,14.42,75800.0],["2003-09-04",14.37,15.16,14.32,14.94,84500.0],["2003-09-05",15.1,15.1,14.4,14.44,43100.0],["2003-09-08",14.45,15.0,14.44,14.95,57200.0],["2003-09-09",15.0,15.0,14.45,14.8,31600.0],["2003-09-10",14.65,15.01,14.51,14.8,68700.0],["2003-09-11",14.51,15.0,14.42,14.66,49400.0],["2003-09-12",14.36,15.0,14.36,15.0,44100.0],["2003-09-15",15.2,15.2,14.47,14.87,50600.0],["2003-09-16",14.57,14.99,14.5,14.67,44600.0],["2003-09-17",14.61,14.84,14.61,14.7,28700.0],["2003-09-18",14.75,14.75,14.5,14.69,44500.0],["2003-09-19",14.42,15.22,14.33,15.08,119800.0],["2003-09-22",15.0,15.21,14.6,14.83,37300.0],["2003-09-23",15.05,16.02,14.55,15.66,162800.0],["2003-09-24",15.93,16.36,15.17,15.26,103600.0],["2003-09-25",15.08,15.35,14.57,14.82,107700.0],["2003-09-26",14.65,14.66,13.18,13.35,126900.0],["2003-09-29",13.34,14.25,13.34,14.05,90100.0],["2003-09-30",13.94,14.25,13.35,13.51,50400.0],["2003-10-01",13.84,14.46,13.84,14.38,68600.0],["2003-10-02",14.48,14.8,14.15,14.5,61000.0],["2003-10-03",14.5,15.51,14.5,14.98,89400.0],["2003-10-06",14.97,14.98,14.37,14.82,61900.0],["2003-10-07",14.87,15.25,14.63,15.15,56700.0],["2003-10-08",15.0,15.55,14.42,14.9,68500.0],["2003-10-09",15.23,15.68,14.52,15.07,45500.0],["2003-10-10",15.07,15.1,14.35,14.62,47400.0],["2003-10-13",14.76,15.09,14.54,15.09,50400.0],["2003-10-14",15.0,15.1,14.9,15.1,38200.0],["2003-10-15",15.1,15.55,15.0,15.35,25600.0],["2003-10-16",15.31,15.5,15.0,15.36,86700.0],["2003-10-17",15.23,15.48,14.7,14.71,53100.0],["2003-10-20",14.99,15.98,14.77,15.75,117500.0],["2003-10-21",15.71,16.4,15.7,16.04,116000.0],["2003-10-22",15.93,16.4,15.93,16.21,90200.0],["2003-10-23",16.14,16.66,15.9,16.55,110800.0],["2003-10-24",16.51,16.51,15.75,16.43,148500.0],["2003-10-27",16.43,16.6,16.24,16.59,78700.0],["2003-10-28",16.59,17.23,16.25,17.23,468300.0],["2003-10-29",18.15,19.19,17.65,19.15,482600.0],["2003-10-30",19.15,19.28,18.16,18.21,203700.0],["2003-10-31",18.16,18.32,17.5,17.94,122900.0],["2003-11-03",18.5,19.18,17.75,18.0,167600.0],["2003-11-04",18.0,18.61,17.9,18.33,146200.0],["2003-11-05",18.4,18.54,18.35,18.35,97700.0],["2003-11-06",18.49,20.25,18.2,20.18,932400.0],["2003-11-07",20.75,20.99,19.19,19.48,444100.0],["2003-11-10",18.5,18.82,17.33,18.07,466000.0],["2003-11-11",17.3,19.2,17.26,18.48,239400.0],["2003-11-12",18.64,18.85,18.01,18.7,117400.0],["2003-11-13",19.13,19.35,18.55,18.67,80200.0],["2003-11-14",18.92,19.12,18.29,18.32,66600.0],["2003-11-17",18.47,18.68,17.5,17.68,131100.0],["2003-11-18",17.6,17.99,17.37,17.37,95300.0],["2003-11-19",17.3,18.93,16.06,18.85,395100.0],["2003-11-20",19.13,19.81,18.56,19.41,412900.0],["2003-11-21",19.5,19.87,19.2,19.61,119700.0],["2003-11-24",19.89,19.99,19.26,19.52,182600.0],["2003-11-25",20.08,20.13,19.25,19.26,91300.0],["2003-11-26",19.75,19.76,18.5,19.01,119000.0],["2003-11-28",18.77,19.69,18.5,19.39,65600.0],["2003-12-01",19.55,20.17,19.35,20.15,172600.0],["2003-12-02",20.15,20.37,19.75,20.23,151400.0],["2003-12-03",20.29,20.3,19.23,19.63,130300.0],["2003-12-04",19.59,19.59,18.56,19.2,82200.0],["2003-12-05",18.98,19.5,18.83,19.5,66500.0],["2003-12-08",19.6,19.89,18.63,19.18,97500.0],["2003-12-09",19.73,19.73,19.05,19.71,76600.0],["2003-12-10",19.21,19.75,18.1,18.48,127700.0],["2003-12-11",17.92,19.51,17.5,19.29,151100.0],["2003-12-12",19.59,19.69,18.88,19.42,127100.0],["2003-12-15",19.57,20.02,18.16,18.16,124400.0],["2003-12-16",18.03,19.0,18.03,19.0,123300.0],["2003-12-17",19.03,19.21,18.73,19.0,85100.0],["2003-12-18",18.62,19.41,18.62,19.07,114800.0],["2003-12-19",19.09,19.5,18.72,18.99,89100.0],["2003-12-22",19.55,19.89,18.71,19.03,91600.0],["2003-12-23",19.05,19.51,19.0,19.25,139200.0],["2003-12-24",19.5,19.5,19.2,19.21,22900.0],["2003-12-26",19.19,19.53,19.01,19.45,47900.0],["2003-12-29",19.5,20.15,19.3,20.12,211800.0],["2003-12-30",20.11,20.15,19.11,20.13,158800.0],["2003-12-31",20.15,20.15,19.81,19.89,104300.0],["2004-01-02",20.05,22.4,19.92,22.25,1532900.0],["2004-01-05",23.0,23.15,22.25,22.8,796500.0],["2004-01-06",23.17,23.2,21.3,22.56,328100.0],["2004-01-07",22.56,23.2,22.48,23.0,157900.0],["2004-01-08",23.07,23.2,21.76,22.5,147800.0],["2004-01-09",22.27,22.74,21.55,21.94,130600.0],["2004-01-12",21.76,22.18,21.65,21.95,143400.0],["2004-01-13",22.11,23.2,21.94,23.17,206000.0],["2004-01-14",23.19,23.35,22.07,22.43,219600.0],["2004-01-15",22.43,23.09,22.22,22.63,79900.0],["2004-01-16",22.43,23.4,22.4,23.15,206800.0],["2004-01-20",23.02,24.5,22.75,24.4,503300.0],["2004-01-21",24.5,25.0,23.75,23.92,294600.0],["2004-01-22",24.55,24.95,22.31,22.8,450500.0],["2004-01-23",23.17,23.61,22.95,23.2,303500.0],["2004-01-26",23.3,23.79,23.01,23.19,302500.0],["2004-01-27",23.03,23.5,22.72,23.31,301900.0],["2004-01-28",23.48,23.75,19.3,19.75,537200.0],["2004-01-29",19.95,21.75,19.5,21.66,543200.0],["2004-01-30",21.99,22.2,21.23,22.07,165100.0],["2004-02-02",21.57,22.73,21.55,22.23,177100.0],["2004-02-03",22.23,22.65,21.4,22.49,168700.0],["2004-02-04",22.01,22.37,21.0,21.0,140800.0],["2004-02-05",20.71,21.8,19.89,21.28,242400.0],["2004-02-06",21.66,22.46,20.94,22.35,149000.0],["2004-02-09",22.46,23.0,21.72,22.96,170100.0],["2004-02-10",22.95,23.2,22.86,23.18,104700.0],["2004-02-11",23.19,23.5,23.05,23.25,124700.0],["2004-02-12",23.25,23.25,23.0,23.14,97800.0],["2004-02-13",23.2,23.2,22.85,23.16,125100.0],["2004-02-17",23.0,23.3,23.0,23.21,119300.0],["2004-02-18",23.03,23.51,22.85,23.5,170700.0],["2004-02-19",23.5,23.5,22.25,22.93,183500.0],["2004-02-20",22.94,22.94,21.28,22.0,193900.0],["2004-02-23",22.18,22.5,20.66,21.12,268100.0],["2004-02-24",20.35,21.45,19.55,21.15,313200.0],["2004-02-25",21.45,21.64,20.3,21.6,127300.0],["2004-02-26",21.46,21.56,20.86,21.42,103400.0],["2004-02-27",21.04,21.61,21.0,21.52,149600.0],["2004-03-01",21.69,21.74,20.69,21.42,123400.0],["2004-03-02",21.36,21.45,20.41,21.08,159200.0],["2004-03-03",20.99,21.0,19.88,20.75,180400.0],["2004-03-04",20.31,20.9,20.3,20.3,229500.0],["2004-03-05",20.31,20.63,19.89,19.97,282300.0],["2004-03-08",19.86,19.97,18.37,19.19,317600.0],["2004-03-09",19.4,20.11,19.1,20.05,253900.0],["2004-03-10",20.02,20.25,19.14,19.57,123100.0],["2004-03-11",19.09,19.12,18.09,18.65,150500.0],["2004-03-12",18.51,19.09,18.25,18.7,161600.0],["2004-03-15",18.1,18.69,18.0,18.2,107000.0],["2004-03-16",18.21,18.98,17.75,18.64,120500.0],["2004-03-17",18.71,19.1,18.42,18.75,138600.0],["2004-03-18",18.76,18.85,18.15,18.6,78800.0],["2004-03-19",19.0,19.24,18.07,18.07,96500.0],["2004-03-22",18.28,18.32,17.49,17.98,83400.0],["2004-03-23",18.05,18.58,17.79,18.42,150400.0],["2004-03-24",18.54,18.58,17.85,18.29,79800.0],["2004-03-25",18.6,18.8,18.24,18.79,82400.0],["2004-03-26",18.75,18.86,18.5,18.77,67000.0],["2004-03-29",18.89,20.0,18.86,19.45,116900.0],["2004-03-30",19.47,19.91,19.19,19.5,61400.0],["2004-03-31",19.63,20.0,19.27,19.61,119000.0],["2004-04-01",19.46,20.01,19.46,19.85,47300.0],["2004-04-02",19.47,20.16,18.9,20.05,115200.0],["2004-04-05",19.7,20.2,19.7,20.2,71300.0],["2004-04-06",20.25,20.31,19.85,20.19,78700.0],["2004-04-07",19.89,20.15,19.69,19.79,48300.0],["2004-04-08",19.45,19.71,19.05,19.25,41700.0],["2004-04-12",19.01,19.55,19.01,19.37,36700.0],["2004-04-13",19.54,19.6,18.31,18.48,64600.0],["2004-04-14",18.35,18.49,17.02,17.53,135100.0],["2004-04-15",17.24,18.12,17.24,17.9,113400.0],["2004-04-16",18.13,18.13,17.23,17.51,150800.0],["2004-04-19",17.77,18.0,17.4,17.99,56600.0],["2004-04-20",17.86,18.04,16.81,16.88,42200.0],["2004-04-21",17.0,17.38,16.76,17.3,49100.0],["2004-04-22",17.38,17.83,17.1,17.33,105100.0],["2004-04-23",17.61,17.61,17.0,17.2,102300.0],["2004-04-26",17.21,17.48,17.0,17.26,103900.0],["2004-04-27",17.55,17.6,14.58,15.39,1310000.0],["2004-04-28",15.5,15.5,14.61,14.71,490400.0],["2004-04-29",14.8,15.59,14.6,15.42,439300.0],["2004-04-30",15.28,15.7,15.23,15.23,177600.0],["2004-05-03",15.38,16.08,15.16,15.93,206100.0],["2004-05-04",16.09,16.11,15.25,16.04,168000.0],["2004-05-05",16.11,16.44,15.87,16.25,142500.0],["2004-05-06",16.49,16.83,16.1,16.76,405400.0],["2004-05-07",16.86,16.9,16.25,16.35,200200.0],["2004-05-10",16.56,16.56,15.88,16.0,159700.0],["2004-05-11",15.93,17.1,15.93,16.86,212700.0],["2004-05-12",17.0,17.08,16.3,16.98,166500.0],["2004-05-13",16.54,17.1,16.54,16.97,180600.0],["2004-05-14",18.16,18.73,18.1,18.37,557100.0],["2004-05-17",18.13,18.5,18.01,18.03,2259500.0],["2004-05-18",17.91,18.06,17.3,17.53,457000.0],["2004-05-19",17.82,17.88,17.37,17.39,147000.0],["2004-05-20",17.79,18.0,17.49,17.87,153300.0],["2004-05-21",18.11,18.3,17.61,17.99,176700.0],["2004-05-24",18.15,18.45,17.5,17.6,205300.0],["2004-05-25",17.48,18.54,17.45,18.4,180800.0],["2004-05-26",17.91,18.45,17.48,17.68,192800.0],["2004-05-27",17.8,18.3,17.76,18.14,144200.0],["2004-05-28",17.89,18.08,17.61,17.89,166900.0],["2004-06-01",18.06,18.36,17.6,18.23,117800.0],["2004-06-02",18.25,18.35,17.94,18.17,76800.0],["2004-06-03",18.0,18.04,17.8,17.9,137700.0],["2004-06-04",17.95,18.28,17.9,18.25,106600.0],["2004-06-07",18.28,18.61,18.28,18.54,92100.0],["2004-06-08",18.21,18.62,18.17,18.4,34900.0],["2004-06-09",18.16,18.19,17.8,17.85,85600.0],["2004-06-10",17.81,17.92,17.79,17.91,51500.0],["2004-06-14",17.95,17.95,17.5,17.5,174800.0],["2004-06-15",17.65,17.82,17.4,17.71,103700.0],["2004-06-16",18.01,18.02,17.82,17.9,49600.0],["2004-06-17",17.99,18.0,17.55,17.94,80000.0],["2004-06-18",17.5,17.75,17.5,17.69,175800.0],["2004-06-21",17.5,17.84,17.5,17.77,65400.0],["2004-06-22",17.6,17.88,17.6,17.85,123700.0],["2004-06-23",17.62,17.86,17.62,17.79,112700.0],["2004-06-24",17.55,18.11,17.54,17.85,138100.0],["2004-06-25",18.31,18.83,17.85,18.81,307100.0],["2004-06-28",18.55,18.57,17.85,17.97,121800.0],["2004-06-29",17.77,18.36,17.63,18.08,138500.0],["2004-06-30",17.87,18.45,17.87,18.33,114900.0],["2004-07-01",18.24,18.38,18.16,18.17,164000.0],["2004-07-02",17.89,18.06,17.82,17.98,45500.0],["2004-07-06",17.81,17.98,17.6,17.64,144400.0],["2004-07-07",17.6,17.7,17.12,17.2,119600.0],["2004-07-08",17.2,17.57,17.12,17.26,123400.0],["2004-07-09",17.33,17.6,17.02,17.39,38800.0],["2004-07-12",17.28,17.85,17.28,17.76,71000.0],["2004-07-13",17.71,18.17,17.71,18.17,88500.0],["2004-07-14",18.2,18.59,18.01,18.47,130300.0],["2004-07-15",18.47,18.62,18.35,18.56,127700.0],["2004-07-16",18.62,18.75,18.09,18.12,128000.0],["2004-07-19",18.02,18.64,18.02,18.51,62700.0],["2004-07-20",18.68,19.28,18.32,19.27,101400.0],["2004-07-21",18.91,20.15,18.91,19.92,184100.0],["2004-07-22",19.6,20.48,19.59,20.1,144900.0],["2004-07-23",20.35,20.88,20.1,20.4,100500.0],["2004-07-26",20.17,20.61,20.0,20.43,51700.0],["2004-07-27",20.26,20.46,19.92,20.4,69800.0],["2004-07-28",20.22,20.75,20.15,20.6,87900.0],["2004-07-29",20.75,21.98,20.64,21.76,281800.0],["2004-07-30",21.44,21.75,21.39,21.39,297700.0],["2004-08-02",21.38,21.54,21.1,21.12,157400.0],["2004-08-03",21.01,21.32,20.93,21.07,151900.0],["2004-08-04",20.85,21.35,20.79,21.21,259300.0],["2004-08-05",20.87,21.25,20.86,20.94,146700.0],["2004-08-06",21.09,21.09,20.35,20.38,103600.0],["2004-08-09",20.66,20.95,20.18,20.61,150100.0],["2004-08-10",20.79,20.9,20.53,20.83,91900.0],["2004-08-11",20.62,21.09,20.25,21.07,63100.0],["2004-08-12",20.78,21.06,20.42,20.49,30800.0],["2004-08-13",20.37,20.9,20.37,20.88,26700.0],["2004-08-16",20.97,21.2,20.8,21.1,57300.0],["2004-08-17",21.21,21.62,20.78,20.93,45900.0],["2004-08-18",20.86,21.86,20.86,21.71,82600.0],["2004-08-19",21.7,21.95,21.44,21.44,47400.0],["2004-08-20",21.59,23.0,21.49,22.9,217400.0],["2004-08-23",23.59,23.59,22.81,23.09,185900.0],["2004-08-24",23.15,23.15,22.25,22.62,117300.0],["2004-08-25",22.35,22.6,22.0,22.3,78800.0],["2004-08-26",22.35,22.59,22.25,22.47,90200.0],["2004-08-27",22.76,23.25,22.57,23.24,72800.0],["2004-08-30",23.32,23.32,22.57,22.73,71800.0],["2004-08-31",22.95,22.95,21.86,22.33,113100.0],["2004-09-01",21.86,22.97,21.86,22.48,103500.0],["2004-09-02",22.5,22.83,22.1,22.81,50200.0],["2004-09-03",22.87,22.87,21.73,22.42,90800.0],["2004-09-07",22.53,23.32,22.25,23.25,100000.0],["2004-09-08",23.09,23.5,21.88,22.13,223800.0],["2004-09-09",21.87,22.98,21.87,22.67,51700.0],["2004-09-10",22.54,23.29,22.37,23.19,58200.0],["2004-09-13",23.3,23.55,23.07,23.55,45500.0],["2004-09-14",23.55,23.55,22.88,23.1,65200.0],["2004-09-15",23.2,23.24,22.8,23.0,48600.0],["2004-09-16",23.31,24.8,23.31,24.31,719800.0],["2004-09-17",24.8,25.59,24.49,25.14,531500.0],["2004-09-20",25.49,25.75,25.03,25.15,218700.0],["2004-09-21",25.4,25.4,24.33,24.39,210800.0],["2004-09-22",24.59,24.59,23.75,24.11,138400.0],["2004-09-23",23.7,23.92,21.3,23.15,962000.0],["2004-09-24",22.78,23.55,22.78,23.44,139200.0],["2004-09-27",23.62,23.62,22.69,23.36,131800.0],["2004-09-28",23.18,23.33,22.49,22.98,85100.0],["2004-09-29",22.91,23.31,22.6,23.26,89900.0],["2004-09-30",22.95,23.42,22.9,23.25,63700.0],["2004-10-01",23.68,24.02,23.64,23.93,70000.0],["2004-10-04",24.2,24.44,23.72,23.85,88500.0],["2004-10-05",24.12,24.42,23.56,23.7,56800.0],["2004-10-06",24.13,24.21,23.52,23.86,65000.0],["2004-10-07",24.25,24.25,23.55,23.55,44300.0],["2004-10-08",23.5,23.86,23.14,23.48,64100.0],["2004-10-11",23.19,23.5,22.77,23.37,43100.0],["2004-10-12",23.41,23.41,22.74,23.3,38400.0],["2004-10-13",23.34,23.71,23.25,23.31,155000.0],["2004-10-14",23.03,23.5,23.0,23.17,71500.0],["2004-10-15",23.54,23.99,23.14,23.61,64700.0],["2004-10-18",23.26,23.96,21.01,21.86,322800.0],["2004-10-19",21.3,22.0,21.08,21.62,209800.0],["2004-10-20",21.75,21.95,21.31,21.7,119700.0],["2004-10-21",21.74,22.46,21.6,22.36,73300.0],["2004-10-22",22.3,22.3,21.73,22.04,100000.0],["2004-10-25",22.26,22.99,21.8,22.65,127200.0],["2004-10-26",22.83,23.42,22.21,23.34,75200.0],["2004-10-27",23.44,23.64,23.08,23.64,50900.0],["2004-10-28",23.38,23.63,22.95,23.53,37300.0],["2004-10-29",23.39,23.59,23.31,23.4,35900.0],["2004-11-01",23.2,23.4,22.66,23.08,113900.0],["2004-11-02",22.88,23.2,22.72,22.86,61900.0],["2004-11-03",23.16,24.55,22.92,24.55,109900.0],["2004-11-04",24.57,24.57,23.76,24.09,187500.0],["2004-11-05",24.38,24.59,23.71,23.85,55800.0],["2004-11-08",23.78,24.12,23.49,23.9,78500.0],["2004-11-09",23.86,24.9,23.86,24.51,103000.0],["2004-11-10",24.69,25.3,24.41,25.22,99800.0],["2004-11-11",25.02,25.52,25.01,25.44,60200.0],["2004-11-12",25.03,25.51,24.64,25.5,77500.0],["2004-11-15",25.22,25.5,24.54,25.48,62300.0],["2004-11-16",25.57,25.57,24.92,25.3,68800.0],["2004-11-17",25.52,25.62,25.05,25.34,64700.0],["2004-11-18",24.97,25.4,24.31,24.9,62400.0],["2004-11-19",24.6,25.27,24.53,24.92,62800.0],["2004-11-22",25.15,25.22,24.22,25.17,70400.0],["2004-11-23",25.17,25.55,24.91,25.33,102500.0],["2004-11-24",25.58,25.67,25.33,25.58,52700.0],["2004-11-26",25.51,26.25,25.51,25.92,46200.0],["2004-11-29",26.15,26.6,25.81,26.38,78300.0],["2004-11-30",26.45,26.59,25.61,25.79,89500.0],["2004-12-01",25.99,26.52,25.62,26.52,103500.0],["2004-12-02",26.41,27.05,26.18,26.78,76200.0],["2004-12-03",26.9,27.19,26.48,26.82,58400.0],["2004-12-06",26.94,26.94,26.28,26.55,77700.0],["2004-12-07",26.7,26.7,25.39,25.39,40300.0],["2004-12-08",25.78,25.94,24.82,25.83,69000.0],["2004-12-09",25.73,25.99,25.28,25.78,30900.0],["2004-12-10",25.85,26.04,25.49,26.01,53500.0],["2004-12-13",26.17,26.4,25.99,26.36,68900.0],["2004-12-14",26.47,27.05,26.27,27.02,62200.0],["2004-12-15",26.99,27.4,26.65,27.4,120200.0],["2004-12-16",27.08,27.35,26.74,26.84,70600.0],["2004-12-17",27.12,27.13,26.58,26.9,322300.0],["2004-12-20",26.71,27.11,26.32,26.32,54600.0],["2004-12-21",26.2,26.85,26.2,26.73,39700.0],["2004-12-22",26.83,27.37,26.5,27.27,48800.0],["2004-12-23",27.47,27.47,26.99,27.02,35700.0],["2004-12-27",26.89,27.19,26.55,26.56,41800.0],["2004-12-28",26.84,27.56,26.43,27.48,86500.0],["2004-12-29",27.6,27.75,27.4,27.58,46600.0],["2004-12-30",27.56,28.31,27.56,27.79,59700.0],["2004-12-31",27.84,28.33,27.39,27.51,45800.0],["2005-01-03",27.75,27.75,26.35,26.54,94500.0],["2005-01-04",26.62,27.3,26.1,26.34,55000.0],["2005-01-05",26.03,26.51,25.71,25.82,56600.0],["2005-01-06",25.66,27.18,25.55,26.36,82200.0],["2005-01-07",26.86,27.04,25.69,25.77,90200.0],["2005-01-10",25.59,26.33,25.54,26.0,66500.0],["2005-01-11",26.19,26.27,25.77,26.18,38700.0],["2005-01-12",25.98,26.01,24.96,25.88,70600.0],["2005-01-13",25.79,26.8,25.48,25.91,60400.0],["2005-01-14",26.09,26.34,25.94,26.25,31000.0],["2005-01-18",26.14,26.53,25.93,26.11,55700.0],["2005-01-19",26.51,26.51,25.86,26.23,64100.0],["2005-01-20",25.84,26.25,25.06,25.11,51800.0],["2005-01-21",25.32,26.18,25.03,25.83,137000.0],["2005-01-24",25.36,26.0,25.14,25.2,115000.0],["2005-01-25",25.73,27.29,25.5,27.18,222500.0],["2005-01-26",27.38,28.68,27.35,28.65,271700.0],["2005-01-27",28.72,28.9,28.53,28.84,179000.0],["2005-01-28",28.89,28.92,28.43,28.74,115300.0],["2005-01-31",28.69,30.15,28.39,29.83,196400.0],["2005-02-01",29.98,30.06,29.72,29.99,111000.0],["2005-02-02",30.14,30.63,29.75,30.63,120600.0],["2005-02-03",30.27,30.8,30.21,30.69,98800.0],["2005-02-04",30.32,30.65,30.06,30.15,179700.0],["2005-02-07",30.4,30.43,28.28,28.57,266800.0],["2005-02-08",28.26,29.27,28.26,28.87,122500.0],["2005-02-09",28.55,29.12,27.88,28.0,79800.0],["2005-02-10",28.69,29.8,28.57,29.47,104500.0],["2005-02-11",29.6,30.43,28.95,30.13,72200.0],["2005-02-14",30.35,30.35,29.37,29.76,182900.0],["2005-02-15",29.33,30.02,28.82,29.12,88400.0],["2005-02-16",29.53,29.55,29.21,29.29,154600.0],["2005-02-17",29.42,29.45,28.45,28.51,79300.0],["2005-02-18",28.29,28.57,27.87,28.31,78300.0],["2005-02-22",28.05,28.19,26.54,26.54,137300.0],["2005-02-23",26.37,27.89,26.37,27.36,135400.0],["2005-02-24",27.27,28.26,27.27,28.01,58700.0],["2005-02-25",27.9,27.9,26.74,27.13,64600.0],["2005-02-28",27.13,27.26,26.76,27.26,102200.0],["2005-03-01",27.37,28.36,27.14,28.12,87400.0],["2005-03-02",27.93,28.93,27.74,28.19,109100.0],["2005-03-03",28.26,28.5,27.6,28.29,82200.0],["2005-03-04",28.56,28.88,28.07,28.47,161300.0],["2005-03-07",28.67,28.93,28.27,28.54,104700.0],["2005-03-08",28.81,28.82,27.61,27.96,83400.0],["2005-03-09",27.69,27.69,26.94,27.37,68000.0],["2005-03-10",27.5,27.7,27.05,27.2,123900.0],["2005-03-11",27.03,27.42,26.81,27.26,72200.0],["2005-03-14",27.29,27.6,27.29,27.58,61400.0],["2005-03-15",27.33,27.74,27.33,27.4,60300.0],["2005-03-16",27.3,27.94,27.1,27.27,68700.0],["2005-03-17",27.3,27.3,26.9,26.95,61900.0],["2005-03-18",27.11,27.71,26.85,27.6,143300.0],["2005-03-21",27.69,27.69,26.93,27.3,35900.0],["2005-03-22",27.03,27.72,26.89,26.89,63200.0],["2005-03-23",26.87,27.33,26.08,26.13,54000.0],["2005-03-24",26.25,26.72,26.03,26.03,25000.0],["2005-03-28",25.92,26.3,25.76,25.9,136100.0],["2005-03-29",25.72,26.63,25.72,26.31,85800.0],["2005-03-30",26.63,26.63,25.81,25.99,139300.0],["2005-03-31",26.16,26.16,25.16,25.52,88600.0],["2005-04-01",25.71,25.72,24.08,24.44,120100.0],["2005-04-04",24.13,25.74,24.13,25.56,94600.0],["2005-04-05",25.75,25.96,25.61,25.7,58400.0],["2005-04-06",25.57,26.3,25.16,25.33,76500.0],["2005-04-07",25.27,25.29,24.88,25.0,38400.0],["2005-04-08",24.98,25.04,24.03,24.08,147200.0],["2005-04-11",24.0,24.74,24.0,24.37,106200.0],["2005-04-12",24.22,24.44,23.91,24.0,155700.0],["2005-04-13",24.0,24.49,23.84,24.35,67600.0],["2005-04-14",24.44,24.65,23.27,23.27,57100.0],["2005-04-15",23.27,23.64,23.06,23.28,77400.0],["2005-04-18",23.4,24.2,22.85,24.18,83900.0],["2005-04-19",24.0,24.66,24.0,24.65,118100.0],["2005-04-20",24.37,24.68,23.7,23.76,38100.0],["2005-04-21",23.94,24.59,23.69,24.58,67500.0],["2005-04-22",24.68,24.68,23.21,23.38,96600.0],["2005-04-25",23.2,23.82,23.03,23.6,40800.0],["2005-04-26",23.28,24.2,23.16,24.12,93500.0],["2005-04-27",24.68,26.2,24.61,25.19,116900.0],["2005-04-28",25.32,25.94,25.05,25.2,133800.0],["2005-04-29",25.06,25.71,24.7,25.45,116300.0],["2005-05-02",25.35,25.88,25.16,25.2,125800.0],["2005-05-03",24.89,25.36,24.44,24.93,136900.0],["2005-05-04",25.15,25.62,24.71,25.6,129600.0],["2005-05-05",25.73,26.09,25.65,25.94,153000.0],["2005-05-06",26.14,26.29,25.84,26.11,141100.0],["2005-05-09",25.84,26.92,25.84,26.9,256700.0],["2005-05-10",26.57,26.83,25.98,26.19,150100.0],["2005-05-11",26.17,26.8,25.98,26.72,131400.0],["2005-05-12",26.79,26.82,25.26,25.45,107400.0],["2005-05-13",25.45,25.53,24.49,25.01,111200.0],["2005-05-16",25.29,25.97,24.6,25.95,98600.0],["2005-05-17",25.65,26.09,24.44,25.97,145700.0],["2005-05-18",25.99,26.92,25.99,26.92,106700.0],["2005-05-19",26.93,27.12,26.41,26.75,88200.0],["2005-05-20",26.76,26.76,25.65,26.07,127500.0],["2005-05-23",26.06,26.45,25.63,26.4,116700.0],["2005-05-24",26.41,26.59,25.92,26.36,83400.0],["2005-05-25",26.43,26.53,25.87,26.0,106100.0],["2005-05-26",25.91,26.59,25.91,26.47,114500.0],["2005-05-27",26.25,26.32,25.9,26.24,57300.0],["2005-05-31",26.49,26.49,25.87,26.05,95500.0],["2005-06-01",26.0,26.69,26.0,26.68,80700.0],["2005-06-02",26.64,27.49,26.6,27.34,92200.0],["2005-06-03",27.38,27.43,26.63,26.7,49100.0],["2005-06-06",26.48,27.25,26.44,27.05,124100.0],["2005-06-07",27.18,27.29,26.9,26.93,63700.0],["2005-06-08",26.73,27.13,26.49,26.51,48800.0],["2005-06-09",26.99,27.3,26.48,27.29,38800.0],["2005-06-10",26.85,27.25,26.53,26.6,57100.0],["2005-06-13",26.6,27.3,26.47,27.0,59500.0],["2005-06-14",26.82,27.29,26.6,26.98,28900.0],["2005-06-15",27.13,27.26,26.17,26.28,149000.0],["2005-06-16",26.27,26.6,26.23,26.45,50900.0],["2005-06-17",26.55,26.6,26.3,26.3,126100.0],["2005-06-20",26.3,26.6,26.11,26.49,83600.0],["2005-06-21",26.9,27.2,25.88,26.64,95400.0],["2005-06-22",26.86,27.2,26.72,26.93,104900.0],["2005-06-23",26.87,27.14,26.73,26.87,129800.0],["2005-06-24",26.87,27.48,26.83,27.31,164800.0],["2005-06-27",27.27,27.75,27.0,27.57,193400.0],["2005-06-28",27.66,29.26,27.51,29.06,106000.0],["2005-06-29",29.25,29.92,28.96,29.65,298800.0],["2005-06-30",29.73,30.3,29.64,30.05,248400.0],["2005-07-01",29.78,29.78,28.21,29.38,256900.0],["2005-07-05",28.99,29.69,28.91,29.67,115800.0],["2005-07-06",29.64,29.89,29.15,29.4,96100.0],["2005-07-07",29.18,29.83,29.05,29.81,58500.0],["2005-07-08",29.95,31.12,29.76,31.03,144900.0],["2005-07-11",31.0,31.41,30.83,31.26,85000.0],["2005-07-12",31.25,31.94,31.08,31.56,137400.0],["2005-07-13",31.58,31.84,31.46,31.72,87000.0],["2005-07-14",31.8,32.24,30.6,31.71,176700.0],["2005-07-15",31.42,32.33,31.42,32.25,115600.0],["2005-07-18",32.42,32.42,30.99,31.38,111400.0],["2005-07-19",31.49,31.62,30.9,31.25,78800.0],["2005-07-20",31.11,31.4,30.46,31.36,69300.0],["2005-07-21",31.55,31.77,30.93,31.0,78000.0],["2005-07-22",31.08,32.39,31.08,32.09,87200.0],["2005-07-25",29.99,30.01,25.67,26.66,476500.0],["2005-07-26",26.97,27.12,25.92,26.46,240700.0],["2005-07-27",26.66,26.66,26.2,26.48,294800.0],["2005-07-28",26.48,26.62,25.78,26.62,237300.0],["2005-07-29",26.62,27.17,26.58,27.17,145900.0],["2005-08-01",27.17,27.28,26.7,26.8,160300.0],["2005-08-02",26.9,27.01,26.52,26.8,177700.0],["2005-08-03",26.76,27.71,26.6,27.1,89200.0],["2005-08-04",26.96,27.03,26.27,26.9,265500.0],["2005-08-05",26.81,27.04,26.7,26.86,344100.0],["2005-08-08",26.79,26.94,25.95,26.05,167000.0],["2005-08-09",25.95,26.14,25.72,25.72,98400.0],["2005-08-10",25.94,26.31,25.65,26.19,115100.0],["2005-08-11",26.13,26.19,25.64,25.89,101100.0],["2005-08-12",25.78,25.99,25.55,25.77,106500.0],["2005-08-15",25.72,25.81,25.3,25.57,84700.0],["2005-08-16",25.39,25.61,25.23,25.23,98900.0],["2005-08-17",25.52,25.52,24.84,25.03,229800.0],["2005-08-18",25.02,25.02,24.36,24.73,142900.0],["2005-08-19",24.59,25.54,24.59,25.2,105800.0],["2005-08-22",25.4,25.82,25.35,25.58,84900.0],["2005-08-23",25.94,26.97,25.94,25.97,125800.0],["2005-08-24",25.95,26.3,25.81,25.89,126600.0],["2005-08-25",25.92,25.92,25.51,25.6,170900.0],["2005-08-26",25.62,26.05,25.36,25.61,89500.0],["2005-08-29",25.55,26.11,25.3,25.97,86300.0],["2005-08-30",25.9,26.11,25.65,25.88,63600.0],["2005-08-31",26.07,26.07,25.46,25.59,165000.0],["2005-09-01",25.6,26.19,25.46,26.19,101600.0],["2005-09-02",26.28,26.28,25.86,25.99,81200.0],["2005-09-06",25.66,26.7,25.66,26.4,86700.0],["2005-09-07",26.35,26.62,26.25,26.5,53000.0],["2005-09-08",26.37,26.59,26.07,26.34,80200.0],["2005-09-09",26.38,26.53,26.21,26.35,39600.0],["2005-09-12",26.12,27.22,25.91,26.92,94000.0],["2005-09-13",26.79,26.85,26.05,26.43,78400.0],["2005-09-14",26.42,26.65,25.76,25.91,113200.0],["2005-09-15",25.9,26.49,25.66,25.75,201200.0],["2005-09-16",25.88,26.41,25.61,26.04,184400.0],["2005-09-19",25.95,26.14,25.49,26.01,122300.0],["2005-09-20",26.06,26.46,25.35,25.87,119800.0],["2005-09-21",25.7,25.97,25.21,25.34,64700.0],["2005-09-22",25.46,25.57,25.06,25.35,54800.0],["2005-09-23",25.48,25.72,25.06,25.46,41100.0],["2005-09-26",25.61,25.95,25.28,25.94,45500.0],["2005-09-27",26.06,26.1,25.47,25.59,95500.0],["2005-09-28",25.5,25.5,24.83,24.87,90000.0],["2005-09-29",24.85,25.8,24.62,25.8,67700.0],["2005-09-30",25.61,25.68,25.06,25.41,43800.0],["2005-10-03",25.54,25.78,25.35,25.4,70100.0],["2005-10-04",25.42,26.0,25.42,25.56,179800.0],["2005-10-05",25.46,26.06,24.51,24.58,91200.0],["2005-10-06",24.57,24.91,24.5,24.62,61100.0],["2005-10-07",24.71,25.42,24.52,25.34,53500.0],["2005-10-10",25.51,25.94,24.52,24.59,83800.0],["2005-10-11",24.83,24.96,24.47,24.56,100200.0],["2005-10-12",24.33,24.76,24.0,24.01,116900.0],["2005-10-13",23.99,24.82,23.95,24.29,74100.0],["2005-10-14",24.48,25.43,24.03,25.15,76400.0],["2005-10-17",24.99,24.99,24.5,24.86,113000.0],["2005-10-18",24.82,24.94,24.13,24.34,144000.0],["2005-10-19",24.22,26.1,24.01,26.05,154000.0],["2005-10-20",25.97,25.99,24.95,25.41,66600.0],["2005-10-21",25.24,26.44,25.24,26.2,60900.0],["2005-10-24",26.27,27.53,26.1,27.52,239600.0],["2005-10-25",27.63,29.38,26.85,28.56,599800.0],["2005-10-26",28.29,29.2,28.16,28.94,119000.0],["2005-10-27",28.82,28.82,27.43,27.43,92400.0],["2005-10-28",27.66,28.17,27.48,28.0,82800.0],["2005-10-31",28.0,28.38,26.83,28.14,236100.0],["2005-11-01",27.97,28.22,26.92,27.18,174300.0],["2005-11-02",27.16,27.8,26.93,27.8,123300.0],["2005-11-03",27.98,28.17,26.87,27.24,140700.0],["2005-11-04",27.2,27.56,26.93,27.5,79700.0],["2005-11-07",27.62,28.28,27.11,28.04,57800.0],["2005-11-08",27.88,28.36,27.65,28.27,71900.0],["2005-11-09",28.34,28.65,28.01,28.29,77100.0],["2005-11-10",28.31,28.93,27.54,28.92,75700.0],["2005-11-11",28.74,29.2,28.72,28.87,50500.0],["2005-11-14",28.52,29.05,27.85,28.23,83000.0],["2005-11-15",28.1,28.1,27.1,27.1,89200.0],["2005-11-16",27.34,27.42,26.67,26.98,90800.0],["2005-11-17",27.08,27.31,26.7,27.15,98900.0],["2005-11-18",27.56,27.84,26.83,27.4,50400.0],["2005-11-21",27.29,27.63,26.54,27.37,118400.0],["2005-11-22",27.33,27.64,26.98,27.18,141900.0],["2005-11-23",27.03,27.73,27.03,27.32,136600.0],["2005-11-25",27.4,27.6,27.1,27.15,26200.0],["2005-11-28",27.0,27.51,26.54,26.96,141700.0],["2005-11-29",27.07,27.88,26.94,27.49,77900.0],["2005-11-30",27.65,28.26,27.52,27.54,109800.0],["2005-12-01",27.88,28.15,27.81,27.86,82500.0],["2005-12-02",27.76,28.0,27.5,27.88,67000.0],["2005-12-05",27.75,27.79,26.95,27.64,55700.0],["2005-12-06",27.77,28.76,27.52,28.25,93400.0],["2005-12-07",28.09,28.47,27.56,28.2,91300.0],["2005-12-08",28.09,28.85,28.09,28.45,57500.0],["2005-12-09",28.3,28.72,27.79,28.72,69900.0],["2005-12-12",28.64,29.63,28.2,29.13,111500.0],["2005-12-13",29.36,29.63,28.74,29.28,104200.0],["2005-12-14",29.3,29.59,29.1,29.37,94400.0],["2005-12-15",29.22,29.28,28.74,29.02,70600.0],["2005-12-16",29.03,29.22,28.7,28.72,245200.0],["2005-12-19",28.79,29.02,28.05,28.53,112700.0],["2005-12-20",28.49,28.75,28.22,28.56,71300.0],["2005-12-21",28.46,28.96,28.31,28.73,83600.0],["2005-12-22",28.59,28.99,28.35,28.51,72500.0],["2005-12-23",28.42,28.72,28.19,28.5,54300.0],["2005-12-27",28.48,28.68,27.85,28.15,70700.0],["2005-12-28",27.86,28.53,27.76,28.38,75900.0],["2005-12-29",28.23,28.63,27.88,28.22,85900.0],["2005-12-30",28.0,28.74,28.0,28.5,141200.0],["2006-01-03",28.55,29.52,28.0,29.46,112700.0],["2006-01-04",29.25,29.4,27.73,28.19,103400.0],["2006-01-05",28.13,28.48,27.98,28.31,72600.0],["2006-01-06",28.45,28.64,28.13,28.13,69800.0],["2006-01-09",28.3,28.49,28.06,28.31,78100.0],["2006-01-10",28.16,29.89,28.16,29.87,78700.0],["2006-01-11",29.88,30.2,29.25,29.86,135700.0],["2006-01-12",29.6,30.31,29.56,29.95,105300.0],["2006-01-13",30.13,30.25,29.25,29.73,198300.0],["2006-01-17",29.35,29.36,28.25,29.09,95900.0],["2006-01-18",28.78,29.28,28.6,29.12,110700.0],["2006-01-19",29.06,29.71,28.86,29.46,87200.0],["2006-01-20",29.76,29.76,28.2,28.46,92300.0],["2006-01-23",28.5,28.78,28.07,28.25,75900.0],["2006-01-24",27.25,27.25,25.03,26.34,485700.0],["2006-01-25",26.34,26.93,25.8,26.4,280000.0],["2006-01-26",26.66,28.76,26.65,28.65,227800.0],["2006-01-27",28.6,28.64,28.29,28.48,106900.0],["2006-01-30",28.52,28.59,28.28,28.46,128500.0],["2006-01-31",28.3,28.39,27.43,28.36,157800.0],["2006-02-01",28.35,28.65,27.76,28.43,129900.0],["2006-02-02",28.27,28.59,27.99,28.24,156400.0],["2006-02-03",28.0,28.59,28.0,28.27,117400.0],["2006-02-06",28.15,28.31,27.44,28.14,105600.0],["2006-02-07",28.0,28.08,26.91,26.95,130300.0],["2006-02-08",27.0,27.99,27.0,27.76,138800.0],["2006-02-09",27.96,28.38,27.12,27.17,110600.0],["2006-02-10",27.18,27.31,26.72,26.82,131600.0],["2006-02-13",26.69,26.9,26.0,26.48,148800.0],["2006-02-14",26.67,27.5,26.27,26.72,131600.0],["2006-02-15",26.58,27.71,26.58,27.64,116400.0],["2006-02-16",27.65,28.14,27.56,27.93,81400.0],["2006-02-17",27.84,28.1,27.12,27.26,67100.0],["2006-02-21",27.18,27.55,26.37,26.54,106600.0],["2006-02-22",26.5,27.19,26.5,27.1,99000.0],["2006-02-23",26.93,27.23,26.35,26.45,115500.0],["2006-02-24",26.58,26.65,26.1,26.21,90700.0],["2006-02-27",26.18,26.72,26.11,26.34,61200.0],["2006-02-28",26.39,26.5,25.66,25.78,64100.0],["2006-03-01",25.77,26.27,25.71,26.27,87100.0],["2006-03-02",26.11,26.59,25.57,25.76,50000.0],["2006-03-03",25.61,26.28,25.52,25.73,121900.0],["2006-03-06",25.88,26.06,25.74,25.88,63700.0],["2006-03-07",25.82,25.95,25.68,25.86,75400.0],["2006-03-08",25.8,25.87,24.91,24.98,64300.0],["2006-03-09",24.94,25.24,24.87,24.88,44800.0],["2006-03-10",24.87,25.1,24.76,24.97,68700.0],["2006-03-13",25.03,25.23,24.75,24.76,78200.0],["2006-03-14",24.76,25.32,24.69,25.2,104300.0],["2006-03-15",25.16,25.29,25.05,25.17,63100.0],["2006-03-16",25.17,25.36,25.01,25.09,54600.0],["2006-03-17",25.28,25.29,24.61,24.63,234800.0],["2006-03-20",24.52,25.08,24.51,24.97,85700.0],["2006-03-21",24.62,25.17,24.58,24.62,83000.0],["2006-03-22",24.63,24.82,24.31,24.73,126600.0],["2006-03-23",24.81,25.25,24.67,25.05,44500.0],["2006-03-24",25.18,25.87,25.18,25.53,99500.0],["2006-03-27",25.61,26.71,25.61,26.62,96800.0],["2006-03-28",26.62,26.96,26.39,26.72,144200.0],["2006-03-29",26.79,27.82,26.6,27.18,122200.0],["2006-03-30",27.14,27.28,26.9,27.13,65900.0],["2006-03-31",27.31,27.75,27.0,27.4,88700.0],["2006-04-03",27.39,27.46,26.82,27.16,84000.0],["2006-04-04",27.08,27.74,26.97,27.0,122100.0],["2006-04-05",27.14,27.53,26.91,27.3,55500.0],["2006-04-06",27.2,27.33,27.0,27.28,44000.0],["2006-04-07",27.34,27.65,26.56,26.56,103200.0],["2006-04-10",26.55,26.73,26.24,26.43,68100.0],["2006-04-11",26.47,26.84,26.06,26.19,86600.0],["2006-04-12",26.24,26.42,25.91,26.03,59100.0],["2006-04-13",25.92,26.17,25.8,25.91,60200.0],["2006-04-17",25.86,26.13,25.12,25.78,110300.0],["2006-04-18",25.84,26.15,25.75,26.13,102800.0],["2006-04-19",26.26,26.55,26.0,26.23,104500.0],["2006-04-20",26.19,26.48,25.77,26.32,49300.0],["2006-04-21",26.36,26.62,25.56,25.89,95900.0],["2006-04-24",25.71,25.91,25.34,25.52,57700.0],["2006-04-25",27.33,28.51,27.33,28.31,249600.0],["2006-04-26",28.26,29.98,28.26,29.84,209900.0],["2006-04-27",29.61,29.75,28.66,28.85,226400.0],["2006-04-28",28.65,29.18,28.41,28.79,248200.0],["2006-05-01",28.67,29.54,28.26,28.96,257700.0],["2006-05-02",28.96,30.66,28.95,30.51,168200.0],["2006-05-03",30.33,31.08,30.33,30.93,144800.0],["2006-05-04",31.01,31.61,30.87,31.43,103900.0],["2006-05-05",31.77,32.25,31.53,31.97,198500.0],["2006-05-08",31.97,31.99,31.39,31.5,304400.0],["2006-05-09",31.4,31.77,31.24,31.29,184900.0],["2006-05-10",31.36,31.8,31.25,31.64,153500.0],["2006-05-11",31.81,31.81,31.33,31.44,360000.0],["2006-05-12",31.31,31.81,30.86,31.0,139300.0],["2006-05-15",30.77,31.73,30.77,31.54,179300.0],["2006-05-16",31.75,32.67,31.75,32.38,212500.0],["2006-05-17",31.96,32.19,31.52,31.97,252000.0],["2006-05-18",32.09,32.1,31.52,31.52,144100.0],["2006-05-19",31.47,32.21,31.22,32.09,159800.0],["2006-05-22",32.08,32.58,31.63,32.23,184400.0],["2006-05-23",32.45,32.91,32.03,32.16,160600.0],["2006-05-24",32.03,33.0,31.59,33.0,210000.0],["2006-05-25",33.0,33.14,32.08,32.64,227000.0],["2006-05-26",32.69,33.21,32.14,32.62,132500.0],["2006-05-30",32.62,32.62,31.7,31.81,153700.0],["2006-05-31",31.8,32.22,31.61,32.17,129700.0],["2006-06-01",32.28,33.05,32.25,32.9,85200.0],["2006-06-02",33.0,33.23,32.27,32.68,66300.0],["2006-06-05",32.38,33.43,32.29,32.8,190200.0],["2006-06-06",32.96,33.43,32.51,32.78,224200.0],["2006-06-07",32.94,34.0,32.58,33.63,221700.0],["2006-06-08",33.38,34.82,32.86,34.32,260800.0],["2006-06-09",34.32,34.66,34.08,34.32,155100.0],["2006-06-12",34.32,34.92,33.84,34.48,209700.0],["2006-06-13",34.32,35.96,33.81,34.73,424500.0],["2006-06-14",34.65,35.52,33.78,34.64,172000.0],["2006-06-15",34.82,36.84,34.68,36.53,291900.0],["2006-06-16",36.48,36.65,35.62,35.85,349900.0],["2006-06-19",36.11,36.55,35.41,35.65,97100.0],["2006-06-20",35.52,35.59,34.72,34.83,79100.0],["2006-06-21",34.93,35.98,34.67,35.48,94500.0],["2006-06-22",34.41,35.33,34.0,35.29,133200.0],["2006-06-23",35.09,36.33,34.83,35.34,78900.0],["2006-06-26",35.44,36.62,35.44,36.58,80200.0],["2006-06-27",36.71,36.9,35.24,35.45,123700.0],["2006-06-28",35.65,36.08,34.7,35.0,120400.0],["2006-06-29",35.15,35.32,34.71,35.19,290600.0],["2006-06-30",35.42,35.7,35.07,35.52,250800.0],["2006-07-03",35.79,35.93,34.85,35.71,78200.0],["2006-07-05",35.58,35.58,34.39,34.62,192600.0],["2006-07-06",34.76,35.84,34.42,35.62,76900.0],["2006-07-07",35.82,36.06,34.86,34.92,117700.0],["2006-07-10",35.0,35.15,34.45,34.76,125800.0],["2006-07-11",34.57,34.78,33.9,34.63,115100.0],["2006-07-12",34.54,35.08,34.31,34.69,143700.0],["2006-07-13",34.58,35.02,33.97,34.73,133800.0],["2006-07-14",34.61,35.51,34.14,34.98,215400.0],["2006-07-17",35.05,35.13,34.25,34.69,114300.0],["2006-07-18",34.81,35.42,34.03,34.5,101300.0],["2006-07-19",34.38,36.44,34.31,35.95,87100.0],["2006-07-20",36.13,36.49,35.28,35.59,82900.0],["2006-07-21",35.42,35.74,34.74,35.54,129300.0],["2006-07-24",35.73,38.33,35.73,37.83,225200.0],["2006-07-25",39.57,40.0,36.67,36.88,356600.0],["2006-07-26",36.97,39.5,36.7,39.04,344800.0],["2006-07-27",39.36,40.8,39.03,39.97,314600.0],["2006-07-28",40.14,41.4,40.1,41.3,157200.0],["2006-07-31",41.5,41.83,40.96,41.5,144500.0],["2006-08-01",41.36,41.82,40.67,41.02,188900.0],["2006-08-02",41.32,41.77,41.01,41.44,101700.0],["2006-08-03",41.36,41.59,41.11,41.39,136700.0],["2006-08-04",41.46,42.65,41.46,41.96,199900.0],["2006-08-07",41.88,42.41,41.65,42.19,95800.0],["2006-08-08",42.22,43.0,41.93,42.14,138300.0],["2006-08-09",42.23,42.89,40.56,40.58,341400.0],["2006-08-10",40.55,40.55,35.17,35.5,1003400.0],["2006-08-11",35.35,36.97,35.24,35.42,643000.0],["2006-08-14",35.52,36.8,35.44,36.25,262300.0],["2006-08-15",36.58,37.96,36.58,37.25,533100.0],["2006-08-16",37.54,38.0,37.4,37.95,312100.0],["2006-08-17",37.74,39.14,37.73,38.56,153000.0],["2006-08-18",38.35,39.24,38.35,38.7,241100.0],["2006-08-21",38.76,38.94,38.26,38.33,198300.0],["2006-08-22",38.47,39.19,37.86,39.05,277400.0],["2006-08-23",39.03,39.39,38.11,38.75,183100.0],["2006-08-24",38.75,38.93,37.61,37.81,397700.0],["2006-08-25",37.64,37.71,37.11,37.52,218500.0],["2006-08-28",37.68,38.29,37.4,38.28,129700.0],["2006-08-29",38.5,38.98,38.14,38.68,138100.0],["2006-08-30",38.81,40.66,38.73,40.32,218900.0],["2006-08-31",40.25,41.0,39.62,39.97,208700.0],["2006-09-01",39.98,40.23,39.35,39.47,96500.0],["2006-09-05",39.47,40.29,39.47,40.17,279300.0],["2006-09-06",39.88,40.42,39.63,40.09,197500.0],["2006-09-07",40.0,40.1,39.5,39.86,290100.0],["2006-09-08",40.0,40.6,39.8,40.4,104200.0],["2006-09-11",40.43,40.61,39.85,40.19,78800.0],["2006-09-12",40.09,41.75,40.09,41.5,207700.0],["2006-09-13",41.66,42.45,41.15,42.44,229200.0],["2006-09-14",42.46,42.49,41.34,41.78,122000.0],["2006-09-15",42.09,43.19,42.03,42.97,302300.0],["2006-09-18",43.23,44.68,43.0,44.3,589900.0],["2006-09-19",44.5,44.58,42.5,43.8,263400.0],["2006-09-20",44.27,45.88,44.06,45.41,261900.0],["2006-09-21",45.33,46.56,45.32,45.56,455300.0],["2006-09-22",45.58,45.69,44.34,44.61,170800.0],["2006-09-25",44.61,46.71,44.61,46.53,183600.0],["2006-09-26",46.43,47.3,46.17,46.87,308600.0],["2006-09-27",46.89,47.1,45.22,45.78,279400.0],["2006-09-28",45.47,45.73,44.52,45.0,200000.0],["2006-09-29",45.17,45.19,43.84,43.98,197300.0],["2006-10-02",44.31,44.77,43.72,44.43,191400.0],["2006-10-03",43.98,46.41,43.6,46.23,347600.0],["2006-10-04",46.5,49.72,46.33,47.92,2168700.0],["2006-10-05",48.23,48.72,47.96,48.31,402700.0],["2006-10-06",48.35,48.35,47.44,47.52,304300.0],["2006-10-09",47.82,47.84,47.29,47.69,148000.0],["2006-10-10",47.7,47.71,47.03,47.37,219400.0],["2006-10-11",47.38,47.58,46.09,46.56,209500.0],["2006-10-12",46.87,48.17,46.67,47.99,280100.0],["2006-10-13",48.09,49.53,47.97,49.16,226100.0],["2006-10-16",49.2,50.15,49.2,49.69,245200.0],["2006-10-17",49.74,49.85,48.51,49.54,162600.0],["2006-10-18",49.88,50.0,49.31,49.65,183300.0],["2006-10-19",49.78,49.85,49.06,49.7,204600.0],["2006-10-20",49.72,50.0,48.42,49.25,205300.0],["2006-10-23",49.39,50.51,49.35,50.37,475900.0],["2006-10-24",48.65,49.58,45.4,47.29,664900.0],["2006-10-25",47.47,48.9,47.36,48.9,339200.0],["2006-10-26",49.17,50.27,48.36,50.2,274300.0],["2006-10-27",49.94,50.81,48.91,49.17,262600.0],["2006-10-30",48.78,49.58,48.04,49.48,377800.0],["2006-10-31",49.35,50.13,49.07,49.99,359100.0],["2006-11-01",49.95,50.24,48.23,48.53,301000.0],["2006-11-02",48.25,48.35,47.05,47.5,312800.0],["2006-11-03",47.18,48.48,47.18,48.12,213600.0],["2006-11-06",48.13,48.49,47.3,48.16,465900.0],["2006-11-07",48.17,49.08,47.85,48.79,316000.0],["2006-11-08",48.36,49.16,47.92,49.0,284200.0],["2006-11-09",48.96,48.96,47.03,47.34,345800.0],["2006-11-10",47.23,47.7,46.6,47.64,209600.0],["2006-11-13",47.57,47.89,46.6,47.3,188200.0],["2006-11-14",47.17,47.33,45.8,47.0,382600.0],["2006-11-15",47.25,48.22,46.98,47.95,158800.0],["2006-11-16",47.95,48.17,46.88,47.5,335400.0],["2006-11-17",47.49,47.58,47.18,47.26,128600.0],["2006-11-20",47.06,47.46,46.64,47.0,172100.0],["2006-11-21",46.71,47.31,45.91,46.05,258500.0],["2006-11-22",46.15,46.5,45.56,45.82,198300.0],["2006-11-24",45.56,46.38,45.52,46.21,70400.0],["2006-11-27",45.85,45.94,44.12,44.19,247800.0],["2006-11-28",44.16,44.94,43.94,44.8,231300.0],["2006-11-29",44.99,45.7,44.9,45.51,118300.0],["2006-11-30",45.46,45.86,45.34,45.39,113400.0],["2006-12-01",45.24,45.6,44.05,44.53,171900.0],["2006-12-04",44.69,45.96,44.6,45.32,125000.0],["2006-12-05",45.3,46.07,45.07,45.59,197200.0],["2006-12-06",45.32,45.61,45.03,45.47,161300.0],["2006-12-07",45.42,47.49,45.42,47.04,262300.0],["2006-12-08",47.0,47.3,46.73,47.26,250100.0],["2006-12-11",47.13,47.44,46.95,47.25,109600.0],["2006-12-12",47.29,47.68,46.33,46.75,187800.0],["2006-12-13",46.77,46.84,45.79,46.08,120500.0],["2006-12-14",46.4,47.03,45.99,46.11,181000.0],["2006-12-15",46.39,46.9,45.8,45.81,252200.0],["2006-12-18",46.01,46.9,45.59,45.74,135900.0],["2006-12-19",45.42,46.22,45.19,46.11,153400.0],["2006-12-20",46.12,47.0,45.65,45.99,110400.0],["2006-12-21",46.2,47.7,46.07,46.99,127200.0],["2006-12-22",46.89,46.98,46.27,46.49,47500.0],["2006-12-26",46.84,47.63,46.4,47.42,91900.0],["2006-12-27",47.77,48.36,47.62,48.35,87500.0],["2006-12-28",48.29,48.35,47.79,48.07,61800.0],["2006-12-29",48.15,48.15,46.91,46.95,101100.0],["2007-01-03",47.31,49.1,46.72,48.04,187700.0],["2007-01-04",48.2,48.87,47.86,48.73,363600.0],["2007-01-05",48.68,48.68,47.45,47.69,158300.0],["2007-01-08",47.93,47.93,47.11,47.28,109500.0],["2007-01-09",47.55,48.44,46.89,48.16,154100.0],["2007-01-10",47.79,48.1,46.95,47.24,98300.0],["2007-01-11",47.5,48.69,47.44,48.62,87900.0],["2007-01-12",48.7,48.95,47.94,48.26,78400.0],["2007-01-16",48.47,48.85,47.78,47.93,69100.0],["2007-01-17",46.61,47.44,44.63,44.7,323400.0],["2007-01-18",44.64,45.34,43.99,44.03,253300.0],["2007-01-19",43.93,43.93,41.83,43.15,705800.0],["2007-01-22",43.2,44.68,43.13,44.39,280800.0],["2007-01-23",44.04,44.75,43.62,44.32,163100.0],["2007-01-24",44.5,46.18,44.09,45.83,202800.0],["2007-01-25",45.46,46.11,43.33,44.16,205800.0],["2007-01-26",44.47,44.47,43.03,43.83,150700.0],["2007-01-29",43.64,44.37,43.26,44.25,271700.0],["2007-01-30",44.51,44.79,44.0,44.3,126300.0],["2007-01-31",44.32,44.55,43.71,44.01,137500.0],["2007-02-01",44.3,44.93,43.74,44.29,169900.0],["2007-02-02",44.23,45.06,44.23,45.0,251100.0],["2007-02-05",45.04,45.04,44.18,44.51,126900.0],["2007-02-06",44.82,44.88,44.1,44.74,113400.0],["2007-02-07",45.03,45.45,44.43,45.26,122800.0],["2007-02-08",45.28,45.61,44.44,45.27,132900.0],["2007-02-09",45.48,45.83,44.95,45.01,173900.0],["2007-02-12",45.38,45.42,44.16,44.51,166700.0],["2007-02-13",44.7,44.78,43.95,44.31,113000.0],["2007-02-14",44.45,45.5,44.06,44.58,101700.0],["2007-02-15",44.78,45.7,44.57,45.44,202800.0],["2007-02-16",45.6,45.61,44.09,44.21,156300.0],["2007-02-20",44.36,45.67,44.21,45.52,104000.0],["2007-02-21",45.23,45.37,44.43,44.53,106600.0],["2007-02-22",44.66,44.71,43.57,44.39,251800.0],["2007-02-23",44.24,44.41,43.29,43.33,88200.0],["2007-02-26",43.61,43.61,41.5,42.9,391200.0],["2007-02-27",42.02,42.69,40.28,40.56,303300.0],["2007-02-28",41.54,41.54,40.3,41.0,292600.0],["2007-03-01",40.04,41.57,39.69,41.0,274500.0],["2007-03-02",40.75,41.49,40.35,40.45,251200.0],["2007-03-05",39.85,40.19,37.0,37.05,600600.0],["2007-03-06",37.28,41.18,37.28,40.64,471200.0],["2007-03-07",40.77,40.94,40.08,40.67,198800.0],["2007-03-08",41.45,41.45,40.74,40.97,209100.0],["2007-03-09",41.28,41.59,40.51,41.12,171700.0],["2007-03-12",40.99,41.22,40.34,41.01,111500.0],["2007-03-13",40.51,40.75,38.76,39.16,326400.0],["2007-03-14",38.99,39.77,38.84,39.52,249900.0],["2007-03-15",39.58,40.57,39.07,40.15,139400.0],["2007-03-16",40.14,40.68,39.65,40.19,228600.0],["2007-03-19",40.45,40.53,40.0,40.26,94300.0],["2007-03-20",40.19,40.59,40.0,40.5,203900.0],["2007-03-21",40.7,42.95,40.64,42.65,182600.0],["2007-03-22",42.77,43.25,41.79,41.98,176600.0],["2007-03-23",41.92,42.06,41.46,42.06,113400.0],["2007-03-26",41.99,41.99,40.09,40.33,193500.0],["2007-03-27",40.33,40.75,39.76,40.03,168300.0],["2007-03-28",39.83,40.87,39.83,40.58,129800.0],["2007-03-29",41.01,41.01,39.76,40.03,110300.0],["2007-03-30",40.19,40.58,39.41,39.95,138800.0],["2007-04-02",40.16,40.58,39.39,40.01,150200.0],["2007-04-03",40.13,41.2,40.12,40.67,123000.0],["2007-04-04",40.82,41.46,40.04,40.28,131800.0],["2007-04-05",40.41,40.93,40.28,40.89,94600.0],["2007-04-09",41.07,41.16,40.0,40.08,125100.0],["2007-04-10",40.23,41.09,39.91,39.91,135800.0],["2007-04-11",40.0,40.38,39.42,39.82,93600.0],["2007-04-12",39.65,40.71,39.27,40.71,181000.0],["2007-04-13",40.61,41.15,40.3,41.02,248800.0],["2007-04-16",41.21,42.71,41.21,42.7,182500.0],["2007-04-17",42.65,42.65,41.38,41.95,149900.0],["2007-04-18",41.85,42.5,41.83,41.92,64200.0],["2007-04-19",41.53,41.66,41.07,41.58,152600.0],["2007-04-20",42.26,42.56,41.87,42.13,76700.0],["2007-04-23",41.9,42.9,41.9,42.17,123700.0],["2007-04-24",42.17,42.33,41.03,41.79,83800.0],["2007-04-25",42.17,43.49,41.43,43.2,206000.0],["2007-04-26",45.32,45.74,43.14,43.65,245200.0],["2007-04-27",43.26,44.85,43.26,44.58,158800.0],["2007-04-30",44.63,44.71,42.82,42.93,171000.0],["2007-05-01",43.12,43.48,42.42,42.64,147600.0],["2007-05-02",42.83,43.9,42.58,43.72,130300.0],["2007-05-03",43.62,44.02,43.14,43.42,93400.0],["2007-05-04",43.69,44.32,43.14,43.82,163100.0],["2007-05-07",43.96,44.11,42.57,42.6,174100.0],["2007-05-08",42.3,43.07,42.16,42.93,116900.0],["2007-05-09",42.57,43.29,42.51,43.06,64700.0],["2007-05-10",42.69,43.09,41.17,41.25,186300.0],["2007-05-11",41.46,43.13,41.19,42.98,99900.0],["2007-05-14",42.86,43.22,41.19,41.98,104100.0],["2007-05-15",41.85,43.13,41.36,41.45,116700.0],["2007-05-16",41.62,41.74,40.83,41.5,72200.0],["2007-05-17",41.31,41.77,40.92,41.2,88000.0],["2007-05-18",41.37,41.37,40.71,41.22,66900.0],["2007-05-21",41.08,43.15,41.08,43.0,135400.0],["2007-05-22",43.19,43.44,42.49,43.43,124000.0],["2007-05-23",43.5,43.5,42.06,42.1,94400.0],["2007-05-24",41.98,42.87,41.05,41.54,120400.0],["2007-05-25",41.8,42.06,40.97,41.34,64400.0],["2007-05-29",41.58,42.72,41.44,42.34,104400.0],["2007-05-30",42.0,42.91,41.71,42.78,63700.0],["2007-05-31",42.83,42.83,42.04,42.38,100200.0],["2007-06-01",42.7,43.88,42.44,43.8,138000.0],["2007-06-04",43.59,44.01,43.31,43.68,78700.0],["2007-06-05",43.37,43.64,42.79,42.99,68200.0],["2007-06-06",42.6,43.11,42.45,42.69,54600.0],["2007-06-07",42.4,42.79,42.11,42.26,109200.0],["2007-06-08",42.24,42.54,42.09,42.47,92700.0],["2007-06-11",42.34,42.51,41.89,42.18,75400.0],["2007-06-12",41.82,42.01,41.05,41.32,111500.0],["2007-06-13",41.5,42.06,41.21,41.57,156300.0],["2007-06-14",41.6,41.75,41.37,41.59,160200.0],["2007-06-15",42.32,43.27,41.7,42.75,195800.0],["2007-06-18",42.95,43.05,42.18,42.18,116900.0],["2007-06-19",42.02,43.3,41.91,42.77,107300.0],["2007-06-20",43.03,43.29,41.83,42.04,153900.0],["2007-06-21",41.9,42.21,41.34,41.97,97600.0],["2007-06-22",41.74,42.23,40.97,41.47,242000.0],["2007-06-25",41.25,42.54,40.82,41.79,127300.0],["2007-06-26",42.09,42.69,41.79,41.99,174000.0],["2007-06-27",41.69,42.47,41.11,42.2,146700.0],["2007-06-28",42.31,43.6,42.07,42.9,160100.0],["2007-06-29",43.14,43.68,42.61,42.73,200900.0],["2007-07-02",43.09,43.16,42.29,42.84,226800.0],["2007-07-03",42.84,43.14,42.56,42.86,35300.0],["2007-07-05",42.99,43.16,42.38,42.76,104900.0],["2007-07-06",42.74,42.94,41.91,42.89,197800.0],["2007-07-09",42.85,42.89,41.45,41.74,135300.0],["2007-07-10",41.49,41.96,40.66,40.86,213800.0],["2007-07-11",40.9,41.58,40.86,41.35,140600.0],["2007-07-12",41.45,41.63,40.93,41.21,183300.0],["2007-07-13",41.03,41.49,41.0,41.17,124500.0],["2007-07-16",40.96,41.32,40.01,40.36,191400.0],["2007-07-17",40.41,40.82,40.3,40.31,81200.0],["2007-07-18",40.3,40.45,39.39,39.84,149800.0],["2007-07-19",40.13,40.36,39.84,40.0,240000.0],["2007-07-20",39.91,40.24,39.31,40.06,272200.0],["2007-07-23",40.06,40.06,39.15,39.53,263100.0],["2007-07-24",39.1,39.66,37.91,38.06,620600.0],["2007-07-25",37.87,38.12,37.05,37.79,207300.0],["2007-07-26",36.09,36.99,33.57,34.13,665000.0],["2007-07-27",34.13,34.83,33.16,33.22,531800.0],["2007-07-30",33.22,33.62,32.89,33.24,692100.0],["2007-07-31",33.65,33.65,32.0,32.19,561700.0],["2007-08-01",32.05,32.05,30.82,31.61,662100.0],["2007-08-02",31.22,31.96,30.8,30.94,386200.0],["2007-08-03",30.8,30.83,28.18,28.45,677000.0],["2007-08-06",28.71,29.44,27.76,29.16,910300.0],["2007-08-07",28.94,29.76,28.1,28.76,408900.0],["2007-08-08",29.04,30.52,28.87,29.51,869400.0],["2007-08-09",29.08,30.16,28.06,29.73,475900.0],["2007-08-10",29.28,31.81,28.86,31.0,551500.0],["2007-08-13",31.38,31.6,29.87,30.04,289300.0],["2007-08-14",30.45,30.45,29.8,29.86,425000.0],["2007-08-15",29.75,30.41,29.26,29.42,423200.0],["2007-08-16",29.14,31.61,29.14,31.34,453200.0],["2007-08-17",32.44,33.35,31.18,32.3,409100.0],["2007-08-20",32.46,32.78,31.78,32.28,352700.0],["2007-08-21",32.25,33.24,32.2,32.84,167300.0],["2007-08-22",33.06,33.29,32.45,33.07,232500.0],["2007-08-23",33.31,33.31,31.5,31.53,299400.0],["2007-08-24",31.61,32.21,31.53,32.0,150400.0],["2007-08-27",31.96,32.22,31.57,31.8,176600.0],["2007-08-28",31.65,31.81,30.03,30.04,292000.0],["2007-08-29",30.33,30.6,29.66,30.21,414700.0],["2007-08-30",29.79,30.39,29.61,30.15,338900.0],["2007-08-31",30.6,31.62,30.48,31.01,193700.0],["2007-09-04",30.98,31.09,29.96,30.67,202200.0],["2007-09-05",30.43,30.66,30.05,30.52,203800.0],["2007-09-06",30.56,30.75,30.11,30.38,291600.0],["2007-09-07",29.73,30.31,29.62,30.16,166100.0],["2007-09-10",30.29,30.46,29.39,29.89,158700.0],["2007-09-11",30.1,30.38,29.85,30.35,175900.0],["2007-09-12",30.21,30.83,30.21,30.45,101800.0],["2007-09-13",30.69,31.16,30.3,30.73,241900.0],["2007-09-14",30.3,31.14,30.3,31.13,158600.0],["2007-09-17",30.98,31.33,30.58,31.1,229200.0],["2007-09-18",31.24,32.99,30.4,32.92,358000.0],["2007-09-19",33.01,35.35,32.92,34.56,308300.0],["2007-09-20",34.46,34.54,33.88,33.96,406500.0],["2007-09-21",34.12,34.47,34.03,34.22,234600.0],["2007-09-24",34.16,34.62,33.3,33.35,181200.0],["2007-09-25",33.04,33.18,32.58,32.9,164500.0],["2007-09-26",33.19,33.54,32.72,33.29,79600.0],["2007-09-27",33.51,33.62,33.01,33.33,136000.0],["2007-09-28",33.25,33.41,32.68,33.08,202600.0],["2007-10-01",33.1,34.11,32.86,33.99,292200.0],["2007-10-02",34.07,34.61,33.85,33.91,172500.0],["2007-10-03",33.68,34.1,33.3,33.53,244400.0],["2007-10-04",33.67,33.67,32.9,33.0,159400.0],["2007-10-05",33.35,33.35,32.34,33.3,273900.0],["2007-10-08",33.13,33.31,32.66,33.19,234900.0],["2007-10-09",33.35,33.97,32.74,33.93,394400.0],["2007-10-10",34.0,34.58,34.0,34.25,174100.0],["2007-10-11",34.49,34.64,33.8,33.91,163900.0],["2007-10-12",33.89,35.59,32.96,34.82,142400.0],["2007-10-15",34.79,34.81,33.71,34.3,183100.0],["2007-10-16",34.08,34.38,33.65,34.3,368100.0],["2007-10-17",34.68,34.68,33.22,33.68,244500.0],["2007-10-18",33.48,33.73,32.9,33.37,87400.0],["2007-10-19",33.37,33.59,32.14,32.14,136500.0],["2007-10-22",32.07,33.9,32.0,33.49,245300.0],["2007-10-23",33.56,34.83,32.82,33.5,322000.0],["2007-10-24",32.98,33.7,32.7,33.16,265500.0],["2007-10-25",33.21,33.58,32.52,32.85,254500.0],["2007-10-26",33.28,33.28,32.4,32.84,241800.0],["2007-10-29",33.16,33.16,32.03,32.41,90400.0],["2007-10-30",32.2,32.57,31.98,32.27,58600.0],["2007-10-31",32.46,32.57,31.84,32.26,140100.0],["2007-11-01",31.69,32.16,30.48,30.57,206700.0],["2007-11-02",30.95,30.98,30.2,30.73,111500.0],["2007-11-05",30.32,30.65,29.82,30.22,165100.0],["2007-11-06",30.2,30.42,29.62,30.19,95600.0],["2007-11-07",29.79,29.86,28.5,28.52,145000.0],["2007-11-08",28.74,29.09,27.76,29.01,230000.0],["2007-11-09",28.54,28.66,27.49,27.6,646300.0],["2007-11-12",27.71,28.92,27.63,28.19,211800.0],["2007-11-13",28.45,29.92,28.45,29.92,173700.0],["2007-11-14",29.95,30.05,29.11,29.49,260400.0],["2007-11-15",29.41,29.66,29.07,29.39,334200.0],["2007-11-16",29.51,29.59,28.49,29.32,200000.0],["2007-11-19",29.07,29.21,28.29,28.65,197000.0],["2007-11-20",28.65,28.85,27.86,28.66,152200.0],["2007-11-21",28.38,28.53,27.47,27.98,120500.0],["2007-11-23",28.17,29.5,28.14,29.18,51500.0],["2007-11-26",29.12,29.3,28.42,28.48,170500.0],["2007-11-27",28.51,29.55,28.21,29.36,214700.0],["2007-11-28",29.77,30.98,29.4,30.94,166000.0],["2007-11-29",30.8,30.9,30.24,30.59,241400.0],["2007-11-30",31.09,31.86,30.8,31.57,175900.0],["2007-12-03",31.52,31.9,30.47,30.5,131600.0],["2007-12-04",30.28,30.71,29.72,29.9,102200.0],["2007-12-05",30.48,30.51,29.69,30.36,67900.0],["2007-12-06",30.26,31.5,30.15,31.49,124800.0],["2007-12-07",31.61,31.7,31.03,31.32,72300.0],["2007-12-10",31.35,32.42,31.2,32.36,122400.0],["2007-12-11",32.46,32.58,30.79,31.0,156100.0],["2007-12-12",31.65,32.0,30.57,31.28,166100.0],["2007-12-13",30.79,31.17,30.18,31.03,177200.0],["2007-12-14",30.43,31.22,30.2,30.78,120700.0],["2007-12-17",30.46,30.75,28.92,28.92,231500.0],["2007-12-18",29.29,29.33,28.01,29.17,224100.0],["2007-12-19",29.03,29.5,28.34,28.34,335200.0],["2007-12-20",28.54,28.75,26.4,28.23,648200.0],["2007-12-21",28.0,29.96,28.0,29.96,600800.0],["2007-12-24",29.34,31.02,29.34,30.89,115300.0],["2007-12-26",30.54,30.67,28.4,28.85,353100.0],["2007-12-27",27.15,29.04,27.15,27.95,354900.0],["2007-12-28",27.74,28.34,27.05,27.25,289700.0],["2007-12-31",27.06,27.44,26.64,26.98,346700.0],["2008-01-02",26.83,26.96,24.85,25.09,652300.0],["2008-01-03",25.02,25.26,24.27,24.31,433700.0],["2008-01-04",23.5,23.6,22.28,22.62,407000.0],["2008-01-07",22.72,23.61,22.25,22.83,440800.0],["2008-01-08",22.89,23.35,22.02,22.06,299600.0],["2008-01-09",22.06,22.67,21.46,22.59,345900.0],["2008-01-10",22.29,23.67,21.85,23.22,227100.0],["2008-01-11",22.95,23.06,21.84,22.41,236400.0],["2008-01-14",22.69,23.9,21.98,22.33,181200.0],["2008-01-15",22.02,24.0,21.48,21.53,239900.0],["2008-01-16",21.5,22.74,21.5,22.4,184200.0],["2008-01-17",22.46,23.17,21.15,21.46,306200.0],["2008-01-18",21.51,21.75,20.04,20.76,366700.0],["2008-01-22",19.89,23.3,19.89,22.6,413000.0],["2008-01-23",21.22,23.5,20.32,23.05,445500.0],["2008-01-24",24.29,29.97,23.08,28.75,985000.0],["2008-01-25",28.51,29.18,27.39,28.13,491500.0],["2008-01-28",27.93,29.0,26.93,28.83,252600.0],["2008-01-29",28.65,30.08,28.13,28.9,325200.0],["2008-01-30",28.58,30.28,28.34,28.99,221600.0],["2008-01-31",28.08,30.37,28.07,29.94,239000.0],["2008-02-01",30.12,31.13,29.45,30.92,258700.0],["2008-02-04",30.79,32.32,30.66,31.52,535500.0],["2008-02-05",31.25,31.65,29.74,29.88,670900.0],["2008-02-06",30.06,31.13,29.66,30.04,300400.0],["2008-02-07",29.81,31.47,29.75,31.47,324200.0],["2008-02-08",31.27,31.74,30.42,31.21,472700.0],["2008-02-11",31.16,31.53,30.33,30.99,325100.0],["2008-02-12",31.09,32.24,30.9,31.31,319400.0],["2008-02-13",31.68,33.11,31.15,33.02,633300.0],["2008-02-14",33.16,33.16,31.67,32.0,379700.0],["2008-02-15",31.7,32.27,30.72,31.41,224100.0],["2008-02-19",31.89,32.72,31.25,32.41,314400.0],["2008-02-20",32.19,32.75,31.78,32.56,340700.0],["2008-02-21",32.46,32.85,31.07,31.35,312500.0],["2008-02-22",31.34,31.57,30.37,31.49,252200.0],["2008-02-25",31.44,31.75,30.49,31.63,202000.0],["2008-02-26",31.35,32.85,31.34,32.41,222300.0],["2008-02-27",31.96,33.37,31.96,32.3,138200.0],["2008-02-28",31.91,32.29,31.03,31.21,195700.0],["2008-02-29",30.95,31.27,30.31,30.38,275100.0],["2008-03-03",30.34,30.85,29.42,29.97,361000.0],["2008-03-04",29.6,30.43,29.43,29.95,449600.0],["2008-03-05",30.16,30.42,29.7,30.16,365700.0],["2008-03-06",29.93,30.42,29.0,29.1,490600.0],["2008-03-07",28.75,29.78,28.61,29.25,268200.0],["2008-03-10",29.3,29.5,28.26,28.33,544600.0],["2008-03-11",29.06,29.9,28.51,29.69,370900.0],["2008-03-12",29.55,30.56,29.18,29.21,251600.0],["2008-03-13",28.83,29.22,27.98,29.1,661400.0],["2008-03-14",29.29,29.6,27.39,27.58,492000.0],["2008-03-17",27.25,28.5,26.74,27.84,301400.0],["2008-03-18",28.44,29.75,27.79,29.68,261600.0],["2008-03-19",29.69,30.2,28.92,28.92,359000.0],["2008-03-20",29.18,32.14,28.69,31.81,629400.0],["2008-03-24",32.06,35.12,32.04,34.09,538400.0],["2008-03-25",34.36,35.5,33.23,35.36,429600.0],["2008-03-26",34.99,35.09,33.65,33.99,311500.0],["2008-03-27",34.09,34.28,32.56,32.59,278500.0],["2008-03-28",32.72,33.04,32.31,32.43,348400.0],["2008-03-31",32.55,32.55,31.45,31.85,203600.0],["2008-04-01",32.12,35.11,32.11,35.11,395400.0],["2008-04-02",35.31,36.93,34.56,36.47,521400.0],["2008-04-03",36.44,36.98,36.18,36.67,255300.0],["2008-04-04",36.47,36.53,35.08,35.33,226800.0],["2008-04-07",35.61,35.63,33.97,34.1,283100.0],["2008-04-08",33.94,34.04,33.27,33.64,334700.0],["2008-04-09",33.82,34.39,32.34,32.57,393200.0],["2008-04-10",32.4,33.92,32.31,33.14,250800.0],["2008-04-11",32.68,33.48,32.58,33.03,167600.0],["2008-04-14",32.84,34.51,32.26,32.38,330800.0],["2008-04-15",32.61,32.9,31.91,32.13,213700.0],["2008-04-16",32.44,33.84,32.13,33.76,350500.0],["2008-04-17",33.68,34.3,33.02,33.95,136800.0],["2008-04-18",34.84,35.67,34.52,34.87,167500.0],["2008-04-21",34.54,35.21,34.19,34.81,150100.0],["2008-04-22",34.71,34.71,33.15,33.57,207000.0],["2008-04-23",33.79,34.91,33.75,34.45,261900.0],["2008-04-24",35.9,40.24,35.86,39.1,808400.0],["2008-04-25",39.33,39.33,37.38,38.94,376600.0],["2008-04-28",38.97,40.85,38.97,40.37,472800.0],["2008-04-29",40.04,40.66,39.65,40.58,483300.0],["2008-04-30",40.85,41.43,38.73,39.38,484900.0],["2008-05-01",39.4,41.97,39.4,41.35,431200.0],["2008-05-02",41.89,42.56,39.81,41.79,374600.0],["2008-05-05",41.93,42.71,41.36,41.94,224900.0],["2008-05-06",41.6,42.3,41.26,41.81,252100.0],["2008-05-07",41.77,43.22,41.42,42.38,305400.0],["2008-05-08",42.47,43.17,40.07,41.24,224400.0],["2008-05-09",40.77,41.81,39.24,41.48,194200.0],["2008-05-12",41.66,43.97,40.84,43.52,401100.0],["2008-05-13",43.67,43.67,41.76,42.85,171000.0],["2008-05-14",42.95,44.0,42.47,43.21,252100.0],["2008-05-15",43.13,45.41,42.57,44.35,258700.0],["2008-05-16",44.0,44.74,42.99,44.27,261700.0],["2008-05-19",44.34,44.6,43.37,43.67,172700.0],["2008-05-20",43.34,43.5,42.15,42.61,187800.0],["2008-05-21",42.75,43.51,41.6,41.94,286200.0],["2008-05-22",42.04,44.2,41.87,44.02,420800.0],["2008-05-23",43.81,44.18,42.1,43.93,212800.0],["2008-05-27",44.0,45.49,44.0,44.97,186900.0],["2008-05-28",45.21,45.36,43.78,45.14,469200.0],["2008-05-29",45.07,45.99,44.49,44.74,430300.0],["2008-05-30",44.87,44.87,43.75,44.22,255400.0],["2008-06-02",44.09,44.09,41.59,42.67,310100.0],["2008-06-03",43.02,43.48,40.68,41.04,443500.0],["2008-06-04",40.8,42.99,40.78,41.47,213500.0],["2008-06-05",41.5,43.36,41.33,43.27,113700.0],["2008-06-06",42.82,42.9,41.34,41.34,162800.0],["2008-06-09",41.63,41.82,40.26,40.65,189600.0],["2008-06-10",40.27,41.7,40.02,40.33,289100.0],["2008-06-11",40.14,40.2,38.1,38.1,379600.0],["2008-06-12",38.64,39.94,38.36,39.54,177700.0],["2008-06-13",39.89,40.81,39.25,40.81,215200.0],["2008-06-16",40.82,43.19,40.06,42.81,260500.0],["2008-06-17",42.74,43.09,41.07,41.44,147300.0],["2008-06-18",41.32,42.0,40.09,41.59,132300.0],["2008-06-19",41.66,41.66,39.26,40.22,226600.0],["2008-06-20",40.06,40.74,38.55,40.15,345400.0],["2008-06-23",40.23,40.71,37.43,37.46,270700.0],["2008-06-24",37.5,39.28,37.15,38.27,283200.0],["2008-06-25",38.22,40.48,38.22,38.54,268100.0],["2008-06-26",37.99,39.32,35.5,36.11,446800.0],["2008-06-27",35.95,35.95,33.9,34.39,452900.0],["2008-06-30",34.63,35.1,33.57,33.67,346100.0],["2008-07-01",33.39,35.49,33.17,34.97,411900.0],["2008-07-02",35.01,35.01,33.62,33.66,318400.0],["2008-07-03",33.81,33.81,31.93,32.74,173000.0],["2008-07-07",33.07,34.68,31.92,33.92,431800.0],["2008-07-08",33.77,36.1,33.34,36.09,217700.0],["2008-07-09",35.51,36.38,34.41,34.5,188200.0],["2008-07-10",34.27,35.39,33.63,34.88,157900.0],["2008-07-11",34.5,34.93,33.17,34.46,262100.0],["2008-07-14",34.9,35.77,33.32,33.58,184300.0],["2008-07-15",33.1,35.83,32.26,33.97,332900.0],["2008-07-16",34.58,37.72,33.55,37.72,229400.0],["2008-07-17",37.83,40.96,37.83,40.27,412300.0],["2008-07-18",39.89,41.0,38.38,40.72,252300.0],["2008-07-21",40.73,40.8,38.23,39.0,278800.0],["2008-07-22",39.26,40.03,38.07,40.01,371300.0],["2008-07-23",40.24,42.23,39.16,41.98,396300.0],["2008-07-24",41.13,41.13,38.26,38.45,332000.0],["2008-07-25",38.02,40.68,37.88,39.26,254800.0],["2008-07-28",40.06,41.11,38.08,38.53,281900.0],["2008-07-29",38.94,40.25,34.0,35.33,542000.0],["2008-07-30",35.21,35.71,33.37,34.29,411800.0],["2008-07-31",33.84,34.23,32.65,32.76,297300.0],["2008-08-01",34.14,34.22,31.0,33.86,422400.0],["2008-08-04",33.77,34.5,32.0,32.15,407500.0],["2008-08-05",32.79,34.23,32.58,34.0,354800.0],["2008-08-06",33.24,34.6,32.92,34.2,265500.0],["2008-08-07",33.58,34.95,32.76,33.24,252800.0],["2008-08-08",33.11,34.9,32.77,34.0,311200.0],["2008-08-11",33.98,37.86,33.12,36.35,313800.0],["2008-08-12",32.57,36.98,32.57,35.94,279600.0],["2008-08-13",35.72,36.42,34.15,35.39,296000.0],["2008-08-14",35.11,36.87,35.11,36.68,279800.0],["2008-08-15",37.21,38.2,36.41,37.78,237000.0],["2008-08-18",37.9,38.11,36.37,37.27,309600.0],["2008-08-19",36.77,36.77,34.5,35.69,305300.0],["2008-08-20",35.89,37.66,34.5,37.6,306500.0],["2008-08-21",37.13,37.65,36.12,36.64,230100.0],["2008-08-22",37.26,38.58,36.64,38.48,336800.0],["2008-08-25",37.67,37.96,36.83,37.19,437400.0],["2008-08-26",37.44,37.7,37.01,37.49,244200.0],["2008-08-27",37.6,37.8,37.18,37.55,232600.0],["2008-08-28",37.8,38.82,37.51,38.6,261400.0],["2008-08-29",38.17,39.32,38.17,39.02,142900.0],["2008-09-02",39.29,39.68,38.25,39.01,222800.0],["2008-09-03",38.88,39.93,38.88,39.5,259200.0],["2008-09-04",39.09,39.09,37.37,37.37,188900.0],["2008-09-05",37.29,38.8,36.72,38.61,217000.0],["2008-09-08",39.59,41.0,38.04,40.51,345500.0],["2008-09-09",39.96,40.59,38.42,38.42,263400.0],["2008-09-10",39.22,39.98,38.21,39.36,147200.0],["2008-09-11",38.18,39.59,38.18,39.48,142100.0],["2008-09-12",38.81,39.6,38.46,38.89,167600.0],["2008-09-15",37.81,38.86,34.85,34.89,309700.0],["2008-09-16",34.4,35.91,33.01,35.05,379100.0],["2008-09-17",33.68,34.43,31.31,33.28,441300.0],["2008-09-18",33.96,38.22,32.43,38.0,353900.0],["2008-09-19",41.98,43.5,37.11,40.07,520400.0],["2008-09-22",39.33,40.07,38.1,38.5,146500.0],["2008-09-23",38.36,39.98,37.65,38.37,168900.0],["2008-09-24",39.07,39.5,37.52,37.52,121800.0],["2008-09-25",38.06,39.37,36.95,37.05,139100.0],["2008-09-26",36.39,37.7,34.95,36.9,161000.0],["2008-09-29",35.6,36.11,32.54,33.43,156200.0],["2008-09-30",34.6,36.5,32.1,36.0,179400.0],["2008-10-01",35.58,36.25,33.68,33.89,150800.0],["2008-10-02",33.79,33.79,31.05,31.38,174700.0],["2008-10-03",32.0,34.01,30.24,30.34,199900.0],["2008-10-06",31.36,31.36,28.24,30.11,265700.0],["2008-10-07",30.31,30.97,27.77,27.87,187100.0],["2008-10-08",27.6,29.64,26.98,26.98,377600.0],["2008-10-09",27.01,29.2,23.31,23.43,432000.0],["2008-10-10",22.64,29.51,21.86,27.76,534900.0],["2008-10-13",29.48,30.14,26.85,29.55,199100.0],["2008-10-14",31.27,32.5,28.58,29.09,211600.0],["2008-10-15",28.12,28.4,25.13,25.23,233000.0],["2008-10-16",25.64,27.01,24.85,26.9,252300.0],["2008-10-17",25.96,28.59,25.73,26.79,204900.0],["2008-10-20",27.18,29.83,26.03,29.73,279600.0],["2008-10-21",29.19,29.88,27.42,27.92,192700.0],["2008-10-22",27.05,27.7,25.88,26.3,207200.0],["2008-10-23",26.25,26.27,19.77,20.11,894000.0],["2008-10-24",19.26,19.66,17.59,18.6,432500.0],["2008-10-27",18.48,19.21,16.14,16.14,460900.0],["2008-10-28",16.81,18.5,16.17,18.34,424600.0],["2008-10-29",18.59,18.83,17.32,17.45,300100.0],["2008-10-30",18.13,18.15,17.01,18.0,170900.0],["2008-10-31",17.88,18.7,17.57,18.48,222000.0],["2008-11-03",18.45,19.5,18.05,18.66,128700.0],["2008-11-04",19.33,19.5,18.57,19.13,295100.0],["2008-11-05",18.79,19.89,17.96,18.09,207100.0],["2008-11-06",18.02,18.54,16.3,17.0,322700.0],["2008-11-07",17.3,17.59,16.55,17.13,221800.0],["2008-11-10",17.73,17.73,16.7,16.85,253900.0],["2008-11-11",16.54,17.61,16.54,17.39,253300.0],["2008-11-12",17.01,17.16,15.45,15.65,181000.0],["2008-11-13",15.66,18.85,15.09,18.52,283000.0],["2008-11-14",18.07,18.32,16.66,17.07,179300.0],["2008-11-17",16.83,17.72,16.69,16.75,148900.0],["2008-11-18",16.67,17.41,15.91,16.51,186500.0],["2008-11-19",16.2,17.06,14.0,14.06,269100.0],["2008-11-20",14.0,15.31,13.44,13.81,218200.0],["2008-11-21",14.31,15.56,13.68,15.27,419800.0],["2008-11-24",15.45,18.59,15.45,18.27,198500.0],["2008-11-25",18.68,18.8,17.6,18.57,169300.0],["2008-11-26",17.94,19.67,17.79,19.64,129000.0],["2008-11-28",19.3,19.67,18.8,19.57,42100.0],["2008-12-01",18.78,19.37,16.07,16.24,185200.0],["2008-12-02",16.68,17.15,16.02,17.07,167300.0],["2008-12-03",16.42,17.89,16.05,17.8,196300.0],["2008-12-04",17.35,18.42,17.35,17.85,181700.0],["2008-12-05",17.46,19.06,17.26,19.01,160100.0],["2008-12-08",19.54,21.18,19.54,20.56,300600.0],["2008-12-09",20.29,21.14,18.75,19.75,191100.0],["2008-12-10",20.02,20.57,19.11,20.05,102600.0],["2008-12-11",19.68,20.36,18.89,19.12,155700.0],["2008-12-12",18.45,19.0,17.86,18.88,169900.0],["2008-12-15",19.02,19.25,17.62,17.99,148200.0],["2008-12-16",18.45,19.83,17.65,19.64,145700.0],["2008-12-17",19.37,20.56,19.31,20.32,165600.0],["2008-12-18",20.34,21.15,19.86,20.37,169300.0],["2008-12-19",20.96,21.07,19.78,19.87,271700.0],["2008-12-22",20.03,20.15,18.54,19.12,171700.0],["2008-12-23",19.34,19.63,18.47,18.51,115700.0],["2008-12-24",18.52,18.83,18.17,18.24,34400.0],["2008-12-26",19.13,19.13,18.32,18.97,75900.0],["2008-12-29",18.96,19.28,18.25,18.52,88700.0],["2008-12-30",18.8,19.6,18.4,19.59,117300.0],["2008-12-31",19.68,20.0,19.5,19.76,130100.0],["2009-01-02",19.87,20.44,19.68,20.34,170600.0],["2009-01-05",20.38,22.05,20.18,21.76,203200.0],["2009-01-06",22.11,22.9,21.21,22.89,145500.0],["2009-01-07",22.38,22.88,21.84,22.5,213700.0],["2009-01-08",22.05,22.23,21.34,21.52,89600.0],["2009-01-09",21.59,21.59,19.81,19.98,268400.0],["2009-01-12",20.18,20.82,19.65,20.04,105900.0],["2009-01-13",19.86,20.34,19.48,20.17,92300.0],["2009-01-14",19.54,20.16,19.21,19.23,187600.0],["2009-01-15",19.27,19.97,18.2,19.53,253800.0],["2009-01-16",19.86,20.0,18.59,19.76,208500.0],["2009-01-20",19.42,19.76,17.17,17.33,190400.0],["2009-01-21",17.36,17.78,16.83,17.67,232800.0],["2009-01-22",17.17,17.59,16.25,16.56,141300.0],["2009-01-23",16.4,17.77,16.03,17.52,145900.0],["2009-01-26",17.61,18.46,17.2,17.48,82700.0],["2009-01-27",17.62,17.98,16.81,17.49,107000.0],["2009-01-28",21.2,21.24,19.74,20.65,481100.0],["2009-01-29",20.19,20.4,19.42,19.52,130300.0],["2009-01-30",19.86,19.97,18.87,19.15,160000.0],["2009-02-02",18.72,19.98,18.51,19.9,146500.0],["2009-02-03",20.0,20.0,19.03,19.54,148500.0],["2009-02-04",19.6,19.92,18.78,18.88,171500.0],["2009-02-05",18.73,19.47,18.36,19.29,176800.0],["2009-02-06",19.29,20.07,19.03,19.57,177100.0],["2009-02-09",19.4,20.3,18.94,19.44,243300.0],["2009-02-10",19.21,19.58,18.78,18.9,204000.0],["2009-02-11",18.99,19.47,18.5,19.0,146500.0],["2009-02-12",18.62,19.22,18.21,19.11,159300.0],["2009-02-13",18.67,19.14,18.2,18.51,166200.0],["2009-02-17",18.06,18.78,17.74,18.06,283900.0],["2009-02-18",17.98,17.98,16.75,17.4,350500.0],["2009-02-19",17.66,17.97,16.33,16.44,212300.0],["2009-02-20",16.23,16.87,15.8,16.03,180500.0],["2009-02-23",16.43,16.54,15.16,15.5,245000.0],["2009-02-24",15.8,16.98,15.38,16.94,275200.0],["2009-02-25",16.79,16.95,15.44,16.26,417500.0],["2009-02-26",16.52,16.99,15.73,16.07,234600.0],["2009-02-27",15.71,15.8,14.63,14.66,306700.0],["2009-03-02",14.21,14.65,12.69,12.85,459300.0],["2009-03-03",13.15,13.28,12.81,12.84,674900.0],["2009-03-04",13.12,13.41,12.37,12.44,371800.0],["2009-03-05",12.4,12.4,11.41,11.51,275100.0],["2009-03-06",11.67,11.67,10.7,11.26,458500.0],["2009-03-09",10.7,11.61,10.31,11.28,328700.0],["2009-03-10",11.41,12.65,11.41,12.62,206800.0],["2009-03-11",12.68,13.32,12.52,12.82,225200.0],["2009-03-12",12.77,14.48,12.61,14.35,144300.0],["2009-03-13",14.43,14.67,13.72,14.08,132700.0],["2009-03-16",14.24,15.2,14.24,14.45,168800.0],["2009-03-17",14.4,15.07,14.2,15.07,159300.0],["2009-03-18",14.95,16.2,14.63,16.1,160600.0],["2009-03-19",16.22,16.5,15.48,15.85,197700.0],["2009-03-20",16.07,16.2,15.62,15.95,319100.0],["2009-03-23",16.07,17.88,16.07,17.83,241100.0],["2009-03-24",17.45,17.48,16.16,16.25,235000.0],["2009-03-25",16.5,17.99,16.5,17.33,311200.0],["2009-03-26",17.73,18.85,17.19,18.7,219700.0],["2009-03-27",18.23,19.24,17.75,18.25,243700.0],["2009-03-30",17.63,17.83,16.54,16.9,244800.0],["2009-03-31",17.18,17.7,16.76,17.1,202400.0],["2009-04-01",16.72,18.34,16.7,18.14,266100.0],["2009-04-02",18.38,19.93,18.38,19.08,230900.0],["2009-04-03",19.08,19.52,18.83,19.52,251300.0],["2009-04-06",19.19,19.33,18.55,19.2,170400.0],["2009-04-07",18.74,19.0,17.31,17.43,305300.0],["2009-04-08",17.57,17.9,16.42,17.53,284200.0],["2009-04-09",18.12,19.53,17.76,19.5,273600.0],["2009-04-13",19.17,21.83,19.08,21.48,431400.0],["2009-04-14",21.04,21.18,19.26,19.55,194100.0],["2009-04-15",19.5,20.86,18.99,20.82,149100.0],["2009-04-16",21.05,21.71,20.23,21.55,112700.0],["2009-04-17",21.63,23.69,21.32,23.08,240600.0],["2009-04-20",22.3,22.5,20.57,20.66,108000.0],["2009-04-21",20.5,20.95,20.0,20.92,188300.0],["2009-04-22",20.37,22.08,19.18,21.05,199800.0],["2009-04-23",21.04,21.71,20.64,20.97,241500.0],["2009-04-24",21.31,23.59,20.98,23.14,257000.0],["2009-04-27",22.59,23.44,22.43,23.06,204300.0],["2009-04-28",22.61,24.39,22.42,23.8,214600.0],["2009-04-29",24.78,27.87,24.63,27.6,750000.0],["2009-04-30",27.82,30.87,27.71,29.68,515400.0],["2009-05-01",29.51,30.13,28.79,28.96,278400.0],["2009-05-04",29.0,29.24,26.87,28.71,672700.0],["2009-05-05",28.85,29.2,27.39,27.67,395400.0],["2009-05-06",27.77,28.08,25.51,25.86,469100.0],["2009-05-07",26.39,26.72,20.31,21.43,2722600.0],["2009-05-08",21.35,22.32,19.23,19.81,1892400.0],["2009-05-11",19.78,20.77,19.5,20.41,683200.0],["2009-05-12",20.13,20.79,19.47,19.79,404400.0],["2009-05-13",19.89,19.89,17.64,17.69,1269400.0],["2009-05-14",17.99,18.48,17.1,18.26,489900.0],["2009-05-15",18.5,18.53,17.59,17.87,418900.0],["2009-05-18",17.9,18.76,17.73,18.26,491300.0],["2009-05-19",18.2,18.35,17.61,17.78,368400.0],["2009-05-20",18.07,18.83,17.37,17.48,567000.0],["2009-05-21",17.22,17.36,16.66,16.84,645000.0],["2009-05-22",17.04,17.5,16.09,16.4,355700.0],["2009-05-26",16.81,18.75,16.81,18.64,649800.0],["2009-05-27",18.65,19.06,17.93,18.53,620500.0],["2009-05-28",18.42,19.85,17.66,19.58,1043700.0],["2009-05-29",19.6,20.08,19.18,20.03,507200.0],["2009-06-01",20.62,21.47,19.65,20.05,719100.0],["2009-06-02",20.16,20.87,19.93,20.84,543400.0],["2009-06-03",20.56,20.85,19.41,20.26,492700.0],["2009-06-04",20.44,21.33,20.11,21.11,403400.0],["2009-06-05",21.27,21.42,19.74,19.96,486900.0],["2009-06-08",19.69,20.32,19.11,20.12,330400.0],["2009-06-09",20.18,20.81,20.13,20.6,324100.0],["2009-06-10",20.61,20.93,19.92,20.07,340200.0],["2009-06-11",20.09,20.63,19.65,19.96,301400.0],["2009-06-12",19.69,19.69,19.0,19.2,330100.0],["2009-06-15",19.4,19.61,18.54,18.75,409100.0],["2009-06-16",18.65,18.65,17.0,17.12,637600.0],["2009-06-17",16.97,17.3,16.73,16.94,587100.0],["2009-06-18",16.91,17.62,16.75,17.53,352500.0],["2009-06-19",17.69,18.64,17.38,18.46,421500.0],["2009-06-22",18.26,18.36,17.69,17.69,380100.0],["2009-06-23",17.81,17.98,17.02,17.45,218300.0],["2009-06-24",17.58,18.17,17.42,17.93,292000.0],["2009-06-25",17.74,18.76,17.44,18.76,241900.0],["2009-06-26",18.56,19.68,18.36,19.46,1011300.0],["2009-06-29",19.4,19.95,18.83,19.42,318500.0],["2009-06-30",19.38,19.93,19.12,19.91,317200.0],["2009-07-01",19.75,20.41,19.45,19.87,304900.0],["2009-07-02",19.66,19.66,19.02,19.2,208800.0],["2009-07-06",19.06,19.5,19.05,19.43,147900.0],["2009-07-07",19.38,19.43,18.66,18.78,255100.0],["2009-07-08",18.96,19.0,18.25,18.44,253300.0],["2009-07-09",18.6,19.04,18.47,18.78,200900.0],["2009-07-10",18.68,18.94,18.12,18.79,294700.0],["2009-07-13",18.88,19.72,18.49,19.67,256400.0],["2009-07-14",19.6,20.55,19.29,20.39,321800.0],["2009-07-15",20.69,21.65,20.25,21.19,480900.0],["2009-07-16",21.06,22.66,20.7,22.39,362000.0],["2009-07-17",22.31,22.37,21.58,21.69,271700.0],["2009-07-20",21.98,22.58,21.91,22.52,244900.0],["2009-07-21",22.72,22.95,22.35,22.94,321700.0],["2009-07-22",22.85,23.7,22.4,23.47,224000.0],["2009-07-23",23.38,26.25,23.12,25.76,765600.0],["2009-07-24",25.38,25.93,24.66,25.7,443000.0],["2009-07-27",25.57,25.73,24.62,24.8,457900.0],["2009-07-28",24.9,25.2,24.02,24.58,589900.0],["2009-07-29",26.92,28.07,24.62,25.28,1177200.0],["2009-07-30",25.67,26.7,24.89,25.04,572500.0],["2009-07-31",24.82,25.3,23.59,23.72,353000.0],["2009-08-03",24.44,24.95,23.93,24.54,359200.0],["2009-08-04",24.57,25.1,24.41,24.72,236800.0],["2009-08-05",24.72,25.09,23.71,24.17,448600.0],["2009-08-06",24.39,25.83,24.39,25.12,377400.0],["2009-08-07",25.48,26.87,25.01,26.0,413800.0],["2009-08-10",26.01,26.68,25.53,25.76,173500.0],["2009-08-11",25.64,25.78,25.03,25.27,209400.0],["2009-08-12",25.23,26.42,25.2,25.88,156400.0],["2009-08-13",26.02,26.48,25.87,26.41,140600.0],["2009-08-14",26.4,26.4,24.76,25.08,203100.0],["2009-08-17",24.83,24.92,24.05,24.32,217300.0],["2009-08-18",24.44,25.23,24.16,24.47,186600.0],["2009-08-19",24.3,24.67,23.71,24.16,136800.0],["2009-08-20",24.18,25.15,24.18,25.09,127600.0],["2009-08-21",25.31,26.69,25.17,26.42,474600.0],["2009-08-24",26.59,26.81,25.93,26.04,237400.0],["2009-08-25",26.22,26.47,25.72,25.95,208400.0],["2009-08-26",25.99,26.57,25.77,26.47,132900.0],["2009-08-27",26.58,26.7,25.55,26.67,80100.0],["2009-08-28",26.86,27.18,26.0,26.35,97900.0],["2009-08-31",26.17,26.47,25.35,26.03,176200.0],["2009-09-01",25.88,26.91,24.97,25.46,232500.0],["2009-09-02",25.44,25.98,25.12,25.32,152900.0],["2009-09-03",25.48,25.9,24.9,25.81,141300.0],["2009-09-04",25.86,26.21,25.35,26.08,104000.0],["2009-09-08",26.35,26.42,25.55,25.86,110400.0],["2009-09-09",25.92,27.6,25.4,27.0,243900.0],["2009-09-10",27.06,27.12,26.26,26.39,223700.0],["2009-09-11",26.39,26.9,25.88,26.52,265100.0],["2009-09-14",26.38,26.86,25.78,26.63,157400.0],["2009-09-15",26.91,26.99,24.82,26.1,645100.0],["2009-09-16",26.3,28.16,26.28,27.69,338100.0],["2009-09-17",27.66,27.66,25.51,25.71,753700.0],["2009-09-18",25.93,26.01,25.25,25.35,246900.0],["2009-09-21",25.11,25.12,24.13,24.61,398000.0],["2009-09-22",24.99,25.75,24.82,25.64,261400.0],["2009-09-23",25.77,26.0,24.71,24.86,263300.0],["2009-09-24",25.16,25.52,23.8,24.14,355600.0],["2009-09-25",24.01,24.7,23.93,24.38,253900.0],["2009-09-28",24.49,25.41,24.07,25.39,205000.0],["2009-09-29",25.17,25.82,24.91,25.5,249000.0],["2009-09-30",25.45,25.96,24.64,25.21,317600.0],["2009-10-01",25.34,25.63,24.13,24.14,470200.0],["2009-10-02",24.05,24.32,23.5,23.61,346600.0],["2009-10-05",23.57,24.74,23.25,24.38,363700.0],["2009-10-06",24.56,25.72,24.42,25.69,301400.0],["2009-10-07",25.46,26.11,25.41,26.05,163000.0],["2009-10-08",26.1,27.93,26.01,27.17,390200.0],["2009-10-09",26.98,27.06,26.48,26.73,163800.0],["2009-10-12",26.78,27.25,26.55,26.71,64100.0],["2009-10-13",26.67,26.76,26.0,26.36,87300.0],["2009-10-14",26.81,27.7,26.8,27.67,548600.0],["2009-10-15",27.42,27.84,27.0,27.38,141400.0],["2009-10-16",27.19,27.19,26.23,26.77,179600.0],["2009-10-19",26.78,27.18,25.99,26.65,190600.0],["2009-10-20",26.57,26.82,24.92,25.03,260900.0],["2009-10-21",24.99,25.95,24.2,24.45,338200.0],["2009-10-22",24.47,25.55,24.43,25.46,233900.0],["2009-10-23",25.65,25.93,24.95,24.97,209000.0],["2009-10-26",24.99,25.7,24.81,25.12,188700.0],["2009-10-27",25.31,25.31,24.1,24.48,253200.0],["2009-10-28",24.26,24.44,23.61,23.9,300500.0],["2009-10-29",25.67,26.5,24.48,24.8,335300.0],["2009-10-30",24.61,25.43,24.4,25.09,172000.0],["2009-11-02",25.19,25.5,23.32,24.35,402500.0],["2009-11-03",24.21,26.35,24.19,26.23,308900.0],["2009-11-04",26.34,26.85,25.53,25.6,209700.0],["2009-11-05",25.83,26.73,25.83,26.62,194600.0],["2009-11-06",26.29,26.47,25.67,26.0,145300.0],["2009-11-09",26.23,26.85,26.06,26.73,102400.0],["2009-11-10",26.49,27.25,26.46,27.08,128500.0],["2009-11-11",27.32,28.03,27.25,27.77,157800.0],["2009-11-12",27.66,28.09,26.91,27.11,194600.0],["2009-11-13",27.35,27.79,26.85,27.38,135700.0],["2009-11-16",27.72,28.45,27.44,28.12,158500.0],["2009-11-17",28.03,28.88,27.63,28.78,168400.0],["2009-11-18",28.7,29.0,28.13,28.46,128800.0],["2009-11-19",28.2,28.35,27.36,28.14,174000.0],["2009-11-20",27.94,28.43,27.68,27.93,141100.0],["2009-11-23",28.48,30.15,28.28,29.85,306000.0],["2009-11-24",30.03,30.3,28.91,29.2,216600.0],["2009-11-25",29.59,30.04,29.43,30.01,176600.0],["2009-11-27",29.7,29.79,29.18,29.36,108800.0],["2009-11-30",29.38,29.52,28.64,29.33,212200.0],["2009-12-01",29.71,30.42,28.83,30.21,249200.0],["2009-12-02",30.08,31.62,30.08,30.43,210600.0],["2009-12-03",30.55,31.32,29.59,29.67,156600.0],["2009-12-04",30.48,31.65,30.44,31.37,187400.0],["2009-12-07",31.37,31.9,30.92,31.34,185500.0],["2009-12-08",31.16,31.64,30.6,31.41,259100.0],["2009-12-09",31.35,31.85,30.51,31.34,189700.0],["2009-12-10",31.42,31.85,30.88,31.16,208800.0],["2009-12-11",31.29,32.41,31.29,32.29,233900.0],["2009-12-14",32.49,33.9,32.49,33.88,230600.0],["2009-12-15",33.85,33.91,32.78,32.81,187700.0],["2009-12-16",33.16,33.75,32.75,33.59,151400.0],["2009-12-17",33.25,33.42,32.37,32.4,137700.0],["2009-12-18",32.79,32.97,32.44,32.73,232600.0],["2009-12-21",33.5,33.94,32.81,33.87,473700.0],["2009-12-22",33.94,34.85,33.88,34.33,262100.0],["2009-12-23",34.5,35.83,33.52,35.24,510400.0],["2009-12-24",35.53,36.33,35.01,36.17,205900.0],["2009-12-28",36.5,37.42,36.03,36.11,391600.0],["2009-12-29",36.33,36.52,35.83,36.13,184500.0],["2009-12-30",35.97,36.3,35.27,35.99,224900.0],["2009-12-31",36.07,36.86,35.75,35.83,227800.0],["2010-01-04",36.46,37.09,35.91,36.04,326700.0],["2010-01-05",35.87,36.93,35.78,36.87,315800.0],["2010-01-06",36.92,36.92,36.44,36.75,220300.0],["2010-01-07",36.8,37.69,36.14,37.59,329800.0],["2010-01-08",37.71,38.59,36.81,38.24,237700.0],["2010-01-11",38.37,38.6,37.84,38.25,161500.0],["2010-01-12",37.87,38.92,37.0,38.39,215200.0],["2010-01-13",38.68,38.99,38.0,38.78,114100.0],["2010-01-14",38.86,39.25,38.55,38.97,140600.0],["2010-01-15",39.1,39.1,38.28,38.58,177300.0],["2010-01-19",38.57,39.6,37.75,39.49,155500.0],["2010-01-20",39.27,39.78,38.32,39.51,184300.0],["2010-01-21",39.49,41.26,39.33,40.77,423400.0],["2010-01-22",40.85,41.21,38.4,39.0,391700.0],["2010-01-25",39.05,39.65,38.17,38.28,190700.0],["2010-01-26",38.2,38.94,37.61,37.93,171300.0],["2010-01-27",37.79,38.52,37.51,37.94,270100.0],["2010-01-28",41.18,41.5,39.19,40.18,803000.0],["2010-01-29",40.5,41.3,40.11,40.39,340100.0],["2010-02-01",40.42,40.9,39.83,40.43,234600.0],["2010-02-02",40.59,42.0,40.38,41.61,403800.0],["2010-02-03",41.32,42.17,40.11,40.35,250700.0],["2010-02-04",40.11,40.14,38.08,38.08,460000.0],["2010-02-05",38.0,38.0,36.5,37.64,286900.0],["2010-02-08",37.64,38.0,36.89,37.39,175600.0],["2010-02-09",37.79,38.09,37.18,37.87,205800.0],["2010-02-10",37.64,37.99,37.34,37.94,183800.0],["2010-02-11",37.67,39.53,37.66,39.31,293300.0],["2010-02-12",39.02,39.43,38.67,39.43,200000.0],["2010-02-16",39.97,40.33,39.58,40.29,175900.0],["2010-02-17",40.6,41.2,40.53,40.74,200200.0],["2010-02-18",40.81,41.2,40.12,41.2,182500.0],["2010-02-19",41.21,41.5,41.1,41.21,172000.0],["2010-02-22",41.58,41.98,41.05,41.14,206700.0],["2010-02-23",40.85,40.87,38.46,38.78,412000.0],["2010-02-24",38.92,40.9,38.83,40.75,264100.0],["2010-02-25",40.25,41.0,40.15,40.76,143800.0],["2010-02-26",40.78,42.0,40.14,41.79,206600.0],["2010-03-01",40.45,41.45,39.6,39.64,482000.0],["2010-03-02",39.84,40.73,39.6,39.8,400400.0],["2010-03-03",40.05,40.24,39.61,39.79,170100.0],["2010-03-04",39.72,39.92,39.26,39.64,103800.0],["2010-03-05",39.75,40.63,39.75,40.53,323600.0],["2010-03-08",40.79,41.64,40.79,41.6,273300.0],["2010-03-09",41.54,43.51,41.54,42.19,450200.0],["2010-03-10",42.4,42.79,41.65,41.84,218000.0],["2010-03-11",41.51,43.0,41.51,42.7,261700.0],["2010-03-12",43.0,43.83,42.52,43.65,247900.0],["2010-03-15",43.77,44.1,41.93,42.09,294100.0],["2010-03-16",42.18,42.5,40.37,40.82,324400.0],["2010-03-17",40.9,42.09,40.73,41.64,147200.0],["2010-03-18",41.6,42.33,41.5,41.99,149500.0],["2010-03-19",42.02,42.02,37.84,37.9,899900.0],["2010-03-22",37.64,37.7,36.37,36.56,709100.0],["2010-03-23",36.66,37.63,35.67,36.57,537900.0],["2010-03-24",36.31,37.01,36.03,36.47,301200.0],["2010-03-25",36.6,37.83,36.58,36.9,241700.0],["2010-03-26",37.18,37.83,37.0,37.2,185200.0],["2010-03-29",37.46,37.7,36.9,37.18,161400.0],["2010-03-30",37.13,37.39,36.58,36.86,183800.0],["2010-03-31",36.6,36.73,35.76,36.08,251600.0],["2010-04-01",36.23,36.9,36.0,36.64,315500.0],["2010-04-05",36.98,36.98,35.53,35.91,252600.0],["2010-04-06",35.7,35.79,34.63,35.02,533800.0],["2010-04-07",34.81,35.4,34.06,35.29,488100.0],["2010-04-08",35.13,36.38,34.92,36.29,343700.0],["2010-04-09",36.46,38.38,36.3,38.24,499500.0],["2010-04-12",38.45,38.45,37.66,38.14,271700.0],["2010-04-13",38.15,38.21,37.32,37.55,191000.0],["2010-04-14",38.0,38.6,37.32,38.59,225400.0],["2010-04-15",38.43,39.92,38.43,39.9,296200.0],["2010-04-16",39.85,39.9,38.61,38.66,348600.0],["2010-04-19",38.5,39.07,37.72,38.33,252900.0],["2010-04-20",38.39,38.94,38.07,38.25,187900.0],["2010-04-21",38.3,38.46,37.36,37.49,263100.0],["2010-04-22",37.19,37.56,36.78,37.51,203600.0],["2010-04-23",37.5,38.81,37.33,38.66,237900.0],["2010-04-26",38.72,39.4,37.88,37.9,205000.0],["2010-04-27",37.85,38.66,37.0,37.13,188100.0],["2010-04-28",37.37,38.66,36.72,38.44,352700.0],["2010-04-29",37.47,37.65,34.73,35.58,1247900.0],["2010-04-30",35.57,36.04,34.95,35.28,580600.0],["2010-05-03",35.07,35.8,33.38,34.22,491300.0],["2010-05-04",34.0,35.54,33.62,35.31,491200.0],["2010-05-05",35.0,35.06,33.55,33.64,381400.0],["2010-05-06",33.57,34.47,31.56,33.25,361000.0],["2010-05-07",33.18,34.19,33.0,33.41,477800.0],["2010-05-10",34.72,35.04,34.1,34.63,285500.0],["2010-05-11",34.31,35.37,34.19,34.99,298500.0],["2010-05-12",35.15,37.65,35.15,37.62,417100.0],["2010-05-13",37.36,37.36,35.45,35.8,311400.0],["2010-05-14",35.38,35.6,34.8,35.44,265000.0],["2010-05-17",35.56,36.27,34.85,35.82,170800.0],["2010-05-18",36.15,36.2,34.16,34.5,304000.0],["2010-05-19",34.28,36.59,33.98,36.01,456100.0],["2010-05-20",35.07,37.15,35.07,36.4,573400.0],["2010-05-21",35.93,38.03,35.62,36.73,441100.0],["2010-05-24",36.73,37.43,35.89,36.03,268700.0],["2010-05-25",35.43,35.95,34.4,35.78,307100.0],["2010-05-26",36.0,36.66,35.45,35.81,268900.0],["2010-05-27",36.64,37.41,35.99,37.37,208800.0],["2010-05-28",37.29,37.29,35.68,35.73,253300.0],["2010-06-01",35.4,35.88,34.66,34.69,359400.0],["2010-06-02",34.81,35.89,34.53,35.87,201100.0],["2010-06-03",36.12,36.48,35.66,36.26,119200.0],["2010-06-04",35.96,36.22,34.45,34.52,210200.0],["2010-06-07",34.66,35.19,34.04,34.15,148400.0],["2010-06-08",34.24,34.54,33.3,34.24,434200.0],["2010-06-09",34.44,34.56,33.48,33.96,159800.0],["2010-06-10",34.52,35.16,33.5,35.1,218000.0],["2010-06-11",34.83,36.59,34.57,36.51,177200.0],["2010-06-14",36.93,37.37,36.21,36.72,154300.0],["2010-06-15",36.84,38.65,36.84,38.47,262000.0],["2010-06-16",38.19,39.71,37.36,39.55,241900.0],["2010-06-17",39.56,39.83,38.58,39.07,143400.0],["2010-06-18",39.32,40.0,38.67,39.74,304200.0],["2010-06-21",40.0,40.12,39.41,39.6,314600.0],["2010-06-22",39.61,40.42,38.71,39.56,174800.0],["2010-06-23",39.53,40.55,39.5,39.98,165600.0],["2010-06-24",39.84,40.23,39.24,39.41,268800.0],["2010-06-25",39.7,40.39,39.44,40.39,562000.0],["2010-06-28",40.64,41.59,40.21,41.28,314000.0],["2010-06-29",40.63,40.63,39.63,39.9,263600.0],["2010-06-30",39.94,40.29,38.03,38.31,246500.0],["2010-07-01",38.55,38.55,36.81,38.11,276700.0],["2010-07-02",38.46,38.46,37.17,37.5,111500.0],["2010-07-06",38.2,39.08,36.76,36.88,226400.0],["2010-07-07",36.94,38.85,36.74,38.75,166500.0],["2010-07-08",38.98,39.03,38.43,39.02,160200.0],["2010-07-09",39.06,39.86,39.02,39.82,121800.0],["2010-07-12",39.65,40.17,39.31,39.95,100700.0],["2010-07-13",40.55,41.27,39.92,41.09,201500.0],["2010-07-14",41.14,41.4,40.45,41.28,105400.0],["2010-07-15",41.2,41.67,40.08,41.15,114200.0],["2010-07-16",40.9,41.45,39.47,39.65,312700.0],["2010-07-19",39.66,39.84,38.77,39.3,230800.0],["2010-07-20",38.76,39.67,38.18,39.45,256500.0],["2010-07-21",39.59,40.0,38.35,38.53,146300.0],["2010-07-22",39.02,40.2,39.02,40.04,299800.0],["2010-07-23",39.75,41.17,39.4,41.03,194500.0],["2010-07-26",41.0,41.95,40.7,41.9,207100.0],["2010-07-27",42.31,43.18,41.57,43.0,271200.0],["2010-07-28",43.0,43.12,41.73,42.25,181100.0],["2010-07-29",42.45,42.73,41.52,42.14,133800.0],["2010-07-30",41.49,41.91,41.29,41.43,212000.0],["2010-08-02",41.99,42.8,41.53,42.7,243200.0],["2010-08-03",42.48,42.72,41.55,42.01,131200.0],["2010-08-04",42.4,42.61,41.91,42.53,119000.0],["2010-08-05",42.15,42.58,41.5,42.02,138200.0],["2010-08-06",41.65,41.89,40.71,40.95,145900.0],["2010-08-09",41.1,41.1,40.79,40.95,174300.0],["2010-08-10",40.59,40.98,40.01,40.22,201200.0],["2010-08-11",39.56,39.88,38.69,38.98,235400.0],["2010-08-12",38.4,39.1,38.36,38.71,150800.0],["2010-08-13",38.6,38.86,38.05,38.12,111800.0],["2010-08-16",37.87,38.71,37.59,38.21,125100.0],["2010-08-17",38.53,39.04,38.15,38.8,181600.0],["2010-08-18",38.75,39.98,38.48,39.8,152400.0],["2010-08-19",39.77,39.96,37.91,37.92,269300.0],["2010-08-20",37.83,39.06,37.67,38.76,137000.0],["2010-08-23",38.89,39.29,38.6,38.83,113300.0],["2010-08-24",38.24,39.16,38.24,38.66,144500.0],["2010-08-25",38.32,39.44,38.32,39.43,80400.0],["2010-08-26",39.51,40.09,38.71,38.89,130600.0],["2010-08-27",39.33,40.23,38.99,40.16,138700.0],["2010-08-30",40.06,40.54,39.83,39.85,167500.0],["2010-08-31",39.73,41.0,39.23,40.75,343200.0],["2010-09-01",41.4,42.28,40.9,42.27,179900.0],["2010-09-02",42.24,43.5,42.24,43.5,166400.0],["2010-09-03",43.94,44.01,42.85,43.9,120300.0],["2010-09-07",43.6,43.93,42.11,42.16,158500.0],["2010-09-08",42.29,42.71,41.64,41.84,163800.0],["2010-09-09",42.47,42.66,41.51,41.94,90200.0],["2010-09-10",42.09,42.89,41.8,42.38,77800.0],["2010-09-13",42.98,44.0,42.69,43.71,213100.0],["2010-09-14",43.53,43.59,42.72,43.21,186900.0],["2010-09-15",43.12,43.49,42.38,43.28,85900.0],["2010-09-16",43.28,43.28,41.73,42.74,172200.0],["2010-09-17",43.2,43.2,41.62,42.0,215900.0],["2010-09-20",41.95,44.59,41.95,44.57,247200.0],["2010-09-21",44.66,46.08,44.24,45.72,278500.0],["2010-09-22",44.82,45.58,43.16,43.43,175600.0],["2010-09-23",43.14,44.01,42.54,42.59,82000.0],["2010-09-24",43.27,44.41,43.06,44.36,117300.0],["2010-09-27",44.5,44.8,44.11,44.61,268900.0],["2010-09-28",44.83,45.99,43.71,45.82,149500.0],["2010-09-29",45.81,45.86,45.01,45.11,130900.0],["2010-09-30",45.34,45.34,43.75,44.16,211800.0],["2010-10-01",44.59,45.0,43.41,43.69,162300.0],["2010-10-04",43.37,43.76,42.6,43.28,154100.0],["2010-10-05",43.58,44.81,43.16,44.66,138600.0],["2010-10-06",44.51,44.94,42.11,42.25,667000.0],["2010-10-07",42.36,42.51,40.77,41.07,518900.0],["2010-10-08",40.78,40.99,39.23,39.44,569100.0],["2010-10-11",39.29,39.98,39.17,39.38,270600.0],["2010-10-12",39.16,39.53,38.69,39.22,326400.0],["2010-10-13",39.28,39.52,38.13,38.6,385400.0],["2010-10-14",38.41,39.0,38.06,38.7,293400.0],["2010-10-15",39.09,39.31,37.27,37.86,428800.0],["2010-10-18",37.66,38.88,37.66,38.85,185800.0],["2010-10-19",38.46,39.29,38.2,38.63,297900.0],["2010-10-20",38.76,39.51,38.35,39.32,170900.0],["2010-10-21",39.46,39.97,38.85,39.44,143700.0],["2010-10-22",39.81,39.81,38.84,39.21,110500.0],["2010-10-25",39.57,39.85,39.19,39.25,147100.0],["2010-10-26",39.56,43.58,39.56,42.53,645600.0],["2010-10-27",42.25,43.02,40.61,42.92,167100.0],["2010-10-28",43.16,43.16,41.46,41.63,180300.0],["2010-10-29",41.53,43.5,40.89,43.15,240000.0],["2010-11-01",43.34,43.34,41.91,42.25,170000.0],["2010-11-02",42.77,42.95,42.34,42.54,87100.0],["2010-11-03",42.7,43.53,42.38,43.1,123000.0],["2010-11-04",43.84,43.88,43.05,43.52,137000.0],["2010-11-05",43.5,44.35,43.22,43.78,129700.0],["2010-11-08",43.63,43.85,42.6,43.04,98300.0],["2010-11-09",43.03,43.57,41.98,42.77,181500.0],["2010-11-10",42.69,42.76,41.67,42.67,126500.0],["2010-11-11",42.42,42.42,41.42,42.24,70200.0],["2010-11-12",41.83,42.44,41.62,41.72,83800.0],["2010-11-15",42.0,42.6,41.46,41.98,72000.0],["2010-11-16",41.84,42.16,41.4,41.93,141600.0],["2010-11-17",41.86,42.0,41.27,41.89,95100.0],["2010-11-18",42.17,42.47,41.84,42.07,63200.0],["2010-11-19",41.89,42.46,41.07,42.29,91200.0],["2010-11-22",42.19,42.8,42.03,42.55,56400.0],["2010-11-23",42.2,44.07,41.89,43.68,292500.0],["2010-11-24",43.76,45.17,43.76,45.13,215800.0],["2010-11-26",44.8,45.55,44.8,45.45,77100.0],["2010-11-29",45.13,45.39,44.0,44.84,192000.0],["2010-11-30",44.34,44.82,43.76,44.06,140400.0],["2010-12-01",44.72,47.43,44.36,47.0,503400.0],["2010-12-02",47.23,48.03,46.2,47.78,245400.0],["2010-12-03",47.5,49.29,47.13,48.7,249900.0],["2010-12-06",48.77,49.17,47.47,48.52,134000.0],["2010-12-07",49.15,49.91,48.5,49.68,261400.0],["2010-12-08",49.65,49.9,49.36,49.73,200100.0],["2010-12-09",49.94,49.94,49.52,49.87,150300.0],["2010-12-10",49.94,51.75,49.3,51.4,220200.0],["2010-12-13",51.79,52.88,51.26,51.8,222700.0],["2010-12-14",51.95,52.65,50.74,51.58,153800.0],["2010-12-15",51.54,52.0,50.92,51.58,121800.0],["2010-12-16",51.62,51.97,51.45,51.9,152200.0],["2010-12-17",51.77,52.06,51.4,52.05,218200.0],["2010-12-20",52.37,52.91,52.28,52.8,176300.0],["2010-12-21",53.15,53.54,52.94,53.2,105600.0],["2010-12-22",53.46,54.11,53.01,53.13,118100.0],["2010-12-23",53.32,54.16,52.52,53.85,146700.0],["2010-12-27",53.93,55.24,53.86,54.77,159300.0],["2010-12-28",54.77,54.94,54.0,54.55,116900.0],["2010-12-29",54.77,54.77,53.35,53.6,76300.0],["2010-12-30",53.83,54.69,53.75,53.81,106300.0],["2010-12-31",53.85,54.1,52.71,52.8,108000.0],["2011-01-03",53.1,54.81,53.1,54.47,161700.0],["2011-01-04",54.32,54.53,53.15,53.86,213900.0],["2011-01-05",53.64,54.28,53.04,54.21,82400.0],["2011-01-06",54.3,54.3,53.4,53.7,150000.0],["2011-01-07",53.9,53.9,52.38,52.73,124000.0],["2011-01-10",52.5,52.97,51.43,52.34,177300.0],["2011-01-11",52.52,53.86,52.34,53.72,122300.0],["2011-01-12",54.0,54.69,53.48,54.52,95100.0],["2011-01-13",54.52,55.31,54.22,55.22,108200.0],["2011-01-14",55.27,57.98,55.01,57.96,325100.0],["2011-01-18",57.51,57.68,56.65,57.29,146100.0],["2011-01-19",57.15,57.15,55.01,55.27,192400.0],["2011-01-20",54.84,55.7,53.79,54.17,160300.0],["2011-01-21",54.46,55.7,54.06,54.61,175100.0],["2011-01-24",54.94,55.0,54.37,54.67,98100.0],["2011-01-25",54.48,55.0,54.23,54.94,136000.0],["2011-01-26",55.23,58.21,55.23,57.81,392100.0],["2011-01-27",58.3,59.49,55.31,59.08,318300.0],["2011-01-28",58.93,58.93,56.65,56.75,216000.0],["2011-01-31",56.83,57.65,56.0,56.16,175200.0],["2011-02-01",56.66,58.94,55.97,58.84,217600.0],["2011-02-02",58.9,59.48,56.61,56.71,129500.0],["2011-02-03",56.84,58.15,55.9,58.01,181200.0],["2011-02-04",58.04,58.68,57.1,58.5,114700.0],["2011-02-07",58.94,60.35,58.48,59.6,246600.0],["2011-02-08",59.55,59.96,58.7,59.96,118800.0],["2011-02-09",59.65,60.44,59.33,60.39,270300.0],["2011-02-10",59.95,60.62,59.95,60.32,115300.0],["2011-02-11",60.0,62.81,60.0,62.81,198200.0],["2011-02-14",63.12,63.75,62.59,62.97,135500.0],["2011-02-15",62.57,62.73,61.01,61.03,146700.0],["2011-02-16",61.17,63.5,61.03,62.77,138500.0],["2011-02-17",62.72,63.08,61.95,62.33,80300.0],["2011-02-18",62.62,62.73,61.81,62.08,114300.0],["2011-02-22",61.24,62.58,60.42,61.77,183300.0],["2011-02-23",61.73,62.12,58.12,58.15,251500.0],["2011-02-24",58.2,60.24,58.07,59.81,209100.0],["2011-02-25",59.97,60.81,59.63,60.06,144700.0],["2011-02-28",60.46,61.0,59.65,59.81,108800.0],["2011-03-01",60.19,60.38,58.5,59.5,183800.0],["2011-03-02",59.68,60.35,59.46,60.15,94700.0],["2011-03-03",60.7,62.35,60.54,61.74,175700.0],["2011-03-04",61.95,62.14,60.54,61.79,101800.0],["2011-03-07",62.64,62.64,60.25,60.51,180300.0],["2011-03-08",60.72,62.18,59.32,62.03,227000.0],["2011-03-09",60.18,60.88,58.53,58.69,417000.0],["2011-03-10",58.04,59.43,57.49,58.9,314900.0],["2011-03-11",58.4,61.62,57.65,61.0,207900.0],["2011-03-14",60.68,61.6,59.72,61.39,190100.0],["2011-03-15",59.51,61.8,59.51,60.84,193700.0],["2011-03-16",60.85,61.49,59.61,59.95,230400.0],["2011-03-17",60.89,60.89,59.62,59.85,141400.0],["2011-03-18",60.47,60.68,50.12,60.24,226400.0],["2011-03-21",60.97,64.0,60.62,63.76,171000.0],["2011-03-22",63.93,63.93,61.85,61.92,88000.0],["2011-03-23",61.68,62.95,61.08,62.27,124700.0],["2011-03-24",62.84,63.7,62.15,63.53,99200.0],["2011-03-25",63.8,65.92,63.17,64.69,199000.0],["2011-03-28",65.15,65.15,63.72,63.74,88800.0],["2011-03-29",63.6,64.68,63.42,64.53,92200.0],["2011-03-30",64.96,65.37,64.58,65.1,92000.0],["2011-03-31",65.0,65.3,64.85,65.2,120800.0],["2011-04-01",65.75,65.94,65.2,65.86,126000.0],["2011-04-04",66.09,66.78,65.75,66.61,82400.0],["2011-04-05",66.7,67.92,66.69,67.38,164100.0],["2011-04-06",67.35,67.99,66.71,67.43,125100.0],["2011-04-07",67.5,68.45,66.54,67.47,147300.0],["2011-04-08",68.02,68.02,63.66,64.07,271100.0],["2011-04-11",63.94,65.94,63.94,65.03,125900.0],["2011-04-12",64.4,65.75,64.4,64.53,207900.0],["2011-04-13",65.04,65.04,63.5,64.54,109700.0],["2011-04-14",63.96,64.7,63.75,64.4,83700.0],["2011-04-15",64.22,65.09,63.68,64.73,114700.0],["2011-04-18",63.98,64.57,63.37,63.68,232600.0],["2011-04-19",63.94,64.26,63.59,63.9,104500.0],["2011-04-20",64.96,65.49,64.57,65.1,73400.0],["2011-04-21",65.72,65.78,65.01,65.72,79100.0],["2011-04-25",65.53,66.61,65.4,66.32,67200.0],["2011-04-26",66.59,67.49,65.96,66.77,175600.0],["2011-04-27",66.89,67.82,65.66,67.82,131000.0],["2011-04-28",67.05,68.27,66.55,67.2,214000.0],["2011-04-29",67.43,68.33,65.77,67.95,206000.0],["2011-05-02",68.43,68.43,67.02,67.49,141000.0],["2011-05-03",67.39,67.85,67.16,67.53,117000.0],["2011-05-04",67.5,67.64,66.68,67.01,102800.0],["2011-05-05",66.59,68.1,66.12,66.93,109900.0],["2011-05-06",67.77,68.02,66.83,66.86,92000.0],["2011-05-09",66.7,68.1,66.25,67.58,112000.0],["2011-05-10",68.03,68.9,67.79,68.73,104700.0],["2011-05-11",68.2,68.72,67.5,67.66,70300.0],["2011-05-12",67.18,67.99,67.02,67.58,73800.0],["2011-05-13",67.72,67.82,65.59,66.5,188000.0],["2011-05-16",66.1,67.1,65.51,66.08,101200.0],["2011-05-17",65.6,66.82,62.13,62.26,519100.0],["2011-05-18",62.53,62.53,59.92,60.65,722700.0],["2011-05-19",61.22,61.36,59.29,60.94,507000.0],["2011-05-20",60.54,61.99,60.54,61.55,272800.0],["2011-05-23",60.55,62.33,60.21,61.53,163200.0],["2011-05-24",61.75,63.8,61.09,62.92,285700.0],["2011-05-25",62.6,64.33,62.14,63.24,259200.0],["2011-05-26",63.04,64.73,62.48,64.66,154900.0],["2011-05-27",64.8,65.66,64.3,65.51,83200.0],["2011-05-31",66.0,66.91,65.44,66.68,203200.0],["2011-06-01",66.5,66.68,64.96,64.96,299000.0],["2011-06-02",65.43,65.82,64.31,64.76,77900.0],["2011-06-03",63.78,65.17,62.91,64.46,112000.0],["2011-06-06",64.3,64.88,63.32,63.38,111200.0],["2011-06-07",63.71,64.48,61.36,63.22,179900.0],["2011-06-08",63.11,63.91,62.28,62.92,196500.0],["2011-06-09",63.16,64.25,63.0,63.67,146700.0],["2011-06-10",63.46,63.46,61.97,62.29,232000.0],["2011-06-13",62.58,62.99,61.35,61.45,312800.0],["2011-06-14",61.85,63.37,61.85,62.69,181300.0],["2011-06-15",62.08,62.65,61.49,62.03,156000.0],["2011-06-16",62.05,62.05,59.75,60.93,246800.0],["2011-06-17",61.5,61.8,58.85,59.56,423100.0],["2011-06-20",59.65,61.95,59.65,61.41,232800.0],["2011-06-21",61.79,64.0,61.79,61.89,339300.0],["2011-06-22",61.61,62.55,60.78,60.9,171500.0],["2011-06-23",60.17,63.54,59.51,63.49,321200.0],["2011-06-24",63.56,63.98,62.33,62.59,490600.0],["2011-06-27",62.71,65.07,62.01,64.86,307700.0],["2011-06-28",65.0,65.47,64.44,65.04,175500.0],["2011-06-29",65.31,66.04,64.39,65.83,113400.0],["2011-06-30",65.91,66.64,65.41,65.57,129000.0],["2011-07-01",65.95,67.82,64.83,67.73,244800.0],["2011-07-05",67.85,68.27,67.03,67.34,122600.0],["2011-07-06",67.16,67.63,66.77,67.37,121300.0],["2011-07-07",68.3,69.31,67.23,67.93,270100.0],["2011-07-08",66.71,67.78,65.01,67.22,96200.0],["2011-07-11",66.49,67.38,65.81,66.44,254000.0],["2011-07-12",66.31,67.57,66.07,66.85,125600.0],["2011-07-13",67.23,68.47,66.21,67.27,168100.0],["2011-07-14",67.55,68.41,65.12,65.69,108200.0],["2011-07-15",65.85,65.85,64.73,65.14,136100.0],["2011-07-18",65.0,66.33,64.86,65.62,133700.0],["2011-07-19",65.95,67.51,65.95,67.21,118400.0],["2011-07-20",67.78,68.56,66.64,67.36,95400.0],["2011-07-21",68.11,70.13,66.89,68.53,203900.0],["2011-07-22",68.64,68.64,67.03,68.2,120500.0],["2011-07-25",67.19,68.64,66.42,67.51,71800.0],["2011-07-26",67.68,67.85,66.32,67.8,139000.0],["2011-07-27",67.63,67.65,63.66,64.0,392700.0],["2011-07-28",63.95,65.16,63.92,64.08,225600.0],["2011-07-29",63.24,64.74,61.64,63.72,223900.0],["2011-08-01",64.77,65.22,62.5,63.52,145300.0],["2011-08-02",63.26,63.77,61.18,61.32,239400.0],["2011-08-03",61.24,64.13,61.01,63.93,218500.0],["2011-08-04",63.1,63.72,62.01,63.0,313500.0],["2011-08-05",63.68,64.44,60.58,62.45,394900.0],["2011-08-08",60.63,62.19,58.76,59.5,668500.0],["2011-08-09",60.13,62.45,57.1,61.93,577300.0],["2011-08-10",60.44,62.18,58.91,60.35,309400.0],["2011-08-11",61.24,64.89,60.43,64.01,375400.0],["2011-08-12",64.71,65.33,62.48,62.89,218600.0],["2011-08-15",63.42,66.46,63.37,64.35,86200.0],["2011-08-16",63.79,64.51,62.73,64.19,266200.0],["2011-08-17",64.79,65.9,64.27,65.03,286500.0],["2011-08-18",63.96,64.27,61.16,62.41,555200.0],["2011-08-19",61.16,63.1,60.57,61.51,282200.0],["2011-08-22",62.96,62.98,60.4,60.69,274900.0],["2011-08-23",60.75,61.63,60.12,61.55,368300.0],["2011-08-24",61.5,62.87,61.08,62.51,213000.0],["2011-08-25",62.95,63.59,61.06,61.78,210300.0],["2011-08-26",61.3,62.84,61.0,62.71,207100.0],["2011-08-29",63.36,64.87,62.97,64.67,143100.0],["2011-08-30",64.27,65.8,63.37,65.18,127500.0],["2011-08-31",65.66,65.95,64.58,65.15,237800.0],["2011-09-01",65.15,66.0,63.45,64.06,173100.0],["2011-09-02",62.54,64.02,61.55,62.81,146500.0],["2011-09-06",61.05,63.26,61.03,63.25,184500.0],["2011-09-07",63.73,64.08,62.78,63.95,204200.0],["2011-09-08",63.29,64.77,63.29,63.67,123800.0],["2011-09-09",62.99,63.65,62.37,62.65,182700.0],["2011-09-12",61.88,63.22,61.7,62.75,198500.0],["2011-09-13",63.29,63.9,62.44,63.11,91400.0],["2011-09-14",63.66,63.99,62.39,63.22,218200.0],["2011-09-15",63.63,64.21,62.23,63.85,116400.0],["2011-09-16",64.16,64.86,63.0,63.74,200000.0],["2011-09-19",62.63,64.45,62.08,62.73,179000.0],["2011-09-20",62.99,63.45,61.09,61.12,102400.0],["2011-09-21",61.13,61.55,59.05,59.24,225100.0],["2011-09-22",58.03,61.51,56.62,57.57,482600.0],["2011-09-23",57.06,57.8,56.01,57.43,162900.0],["2011-09-26",57.61,58.37,55.81,57.76,166100.0],["2011-09-27",58.94,59.42,57.73,58.16,139000.0],["2011-09-28",58.17,58.82,56.58,56.66,129100.0],["2011-09-29",57.94,58.81,55.75,57.44,82900.0],["2011-09-30",56.58,57.32,55.65,55.95,107700.0],["2011-10-03",55.62,56.25,54.27,54.46,260900.0],["2011-10-04",53.84,56.73,53.56,56.56,240000.0],["2011-10-05",56.74,57.29,55.89,56.95,170900.0],["2011-10-06",56.99,59.52,56.52,59.29,158100.0],["2011-10-07",59.55,59.55,57.0,57.63,174500.0],["2011-10-10",58.51,59.71,57.96,59.32,112600.0],["2011-10-11",59.0,60.63,58.86,59.57,130200.0],["2011-10-12",60.0,61.55,60.0,61.07,115400.0],["2011-10-13",60.89,61.43,60.15,60.85,70500.0],["2011-10-14",61.54,61.77,60.17,61.52,126000.0],["2011-10-17",61.0,61.64,59.69,59.9,114100.0],["2011-10-18",60.19,61.87,59.32,61.49,108500.0],["2011-10-19",61.34,61.8,60.0,60.49,210600.0],["2011-10-20",60.59,61.07,59.55,60.92,89800.0],["2011-10-21",61.74,62.33,61.11,62.2,93200.0],["2011-10-24",62.37,63.59,61.83,63.19,73100.0],["2011-10-25",62.59,62.59,61.23,61.49,107000.0],["2011-10-26",62.39,62.88,61.04,62.64,95900.0],["2011-10-27",65.12,69.12,63.81,69.09,293000.0],["2011-10-28",68.73,69.82,68.37,68.56,158800.0],["2011-10-31",67.6,68.45,66.99,67.65,144100.0],["2011-11-01",65.32,68.37,65.32,66.38,184200.0],["2011-11-02",67.67,68.0,65.7,66.89,151100.0],["2011-11-03",67.75,68.82,66.91,68.65,187000.0],["2011-11-04",67.96,68.79,66.91,67.97,143500.0],["2011-11-07",67.93,68.19,66.66,67.7,63800.0],["2011-11-08",68.23,68.39,66.47,68.26,74100.0],["2011-11-09",66.38,67.52,66.33,66.57,103000.0],["2011-11-10",67.68,67.76,66.51,66.9,48200.0],["2011-11-11",67.73,67.97,67.06,67.92,118700.0],["2011-11-14",67.99,67.99,66.63,67.15,82900.0],["2011-11-15",66.73,68.0,66.21,67.52,88900.0],["2011-11-16",66.84,67.31,65.79,65.87,73100.0],["2011-11-17",65.88,66.47,64.71,65.17,87400.0],["2011-11-18",65.1,65.68,64.68,65.1,53300.0],["2011-11-21",64.15,64.82,63.51,63.71,59300.0],["2011-11-22",63.7,64.39,63.13,63.91,58400.0],["2011-11-23",63.33,64.71,63.12,63.35,134500.0],["2011-11-25",63.23,63.98,62.19,62.19,49900.0],["2011-11-28",64.12,65.06,63.68,64.82,83100.0],["2011-11-29",64.66,65.09,63.26,64.3,100200.0],["2011-11-30",66.81,68.7,66.43,68.62,202200.0],["2011-12-01",68.26,69.57,67.37,67.7,194300.0],["2011-12-02",68.66,69.43,68.16,68.35,171000.0],["2011-12-05",69.48,69.48,68.26,69.05,76700.0],["2011-12-06",69.18,69.71,68.5,68.85,126700.0],["2011-12-07",68.61,69.71,67.9,69.38,52900.0],["2011-12-08",68.62,69.11,67.81,67.91,94100.0],["2011-12-09",68.13,69.5,67.82,69.42,116500.0],["2011-12-12",68.62,69.0,67.96,68.99,95000.0],["2011-12-13",69.35,69.5,67.76,68.12,88600.0],["2011-12-14",67.74,68.9,67.3,67.98,130400.0],["2011-12-15",68.79,69.2,67.89,68.46,66400.0],["2011-12-16",69.0,70.06,68.7,69.44,142900.0],["2011-12-19",69.83,70.96,69.32,69.71,135400.0],["2011-12-20",70.8,72.24,69.93,71.77,140300.0],["2011-12-21",71.82,72.3,70.97,72.17,67800.0],["2011-12-22",72.26,72.49,70.19,72.35,718100.0],["2011-12-23",72.55,73.01,71.56,72.85,92200.0],["2011-12-27",72.88,73.9,72.57,73.09,113400.0],["2011-12-28",73.01,73.5,72.6,73.22,61700.0],["2011-12-29",73.12,73.81,73.03,73.46,53400.0],["2011-12-30",73.3,74.48,73.04,73.5,133500.0],["2012-01-03",74.95,74.95,73.43,73.7,148800.0],["2012-01-04",73.61,73.61,68.63,68.85,343100.0],["2012-01-05",68.72,68.99,66.18,68.01,336100.0],["2012-01-06",68.11,68.11,67.14,67.68,177000.0],["2012-01-09",67.69,68.14,67.18,68.1,89100.0],["2012-01-10",69.05,69.59,68.08,68.91,134800.0],["2012-01-11",68.6,69.07,68.29,68.47,70400.0],["2012-01-12",68.69,69.21,68.43,68.59,102900.0],["2012-01-13",67.78,68.52,67.65,68.12,113300.0],["2012-01-17",68.35,68.88,67.77,67.77,138900.0],["2012-01-18",67.54,69.61,67.26,67.95,209900.0],["2012-01-19",68.17,70.34,68.16,70.06,149800.0],["2012-01-20",69.84,70.09,68.24,69.71,147700.0],["2012-01-23",69.76,70.49,68.9,69.05,99000.0],["2012-01-24",68.7,72.12,68.65,71.67,186200.0],["2012-01-25",70.0,70.0,65.83,66.14,497300.0],["2012-01-26",66.19,66.88,63.37,64.5,397400.0],["2012-01-27",64.34,65.9,63.26,63.75,205700.0],["2012-01-30",63.59,63.99,63.0,63.85,215400.0],["2012-01-31",64.2,64.35,62.65,63.72,262500.0],["2012-02-01",63.85,66.38,63.5,66.05,183900.0],["2012-02-02",65.94,66.95,65.94,66.47,110200.0],["2012-02-03",67.62,68.08,67.17,67.75,139100.0],["2012-02-06",67.54,68.06,67.11,67.63,105300.0],["2012-02-07",67.71,68.64,67.15,67.7,116500.0],["2012-02-08",67.5,68.04,67.3,67.75,210400.0],["2012-02-09",67.68,67.68,66.11,66.44,80800.0],["2012-02-10",65.77,65.97,64.77,65.43,124800.0],["2012-02-13",65.88,66.3,64.94,65.5,92600.0],["2012-02-14",65.13,65.7,64.52,64.99,51500.0],["2012-02-15",65.1,65.59,64.61,64.9,156200.0],["2012-02-16",65.16,65.58,64.9,65.0,217200.0],["2012-02-17",65.19,65.19,64.78,64.98,205900.0],["2012-02-21",65.0,65.43,65.0,65.4,198600.0],["2012-02-22",65.21,65.8,65.09,65.26,134700.0],["2012-02-23",65.13,65.37,64.23,64.81,192600.0],["2012-02-24",64.91,65.16,64.4,64.61,190700.0],["2012-02-27",63.85,64.68,63.18,64.51,107700.0],["2012-02-28",64.67,64.78,63.95,64.05,132400.0],["2012-02-29",64.23,64.6,63.49,63.52,156800.0],["2012-03-01",64.1,64.4,63.56,63.63,172200.0],["2012-03-02",63.47,63.54,62.18,62.23,181700.0],["2012-03-05",61.9,65.56,61.61,65.16,366300.0],["2012-03-06",64.57,64.57,63.12,63.38,331600.0],["2012-03-07",63.4,63.55,62.62,62.82,208700.0],["2012-03-08",63.15,64.24,62.0,64.14,135700.0],["2012-03-09",64.05,65.55,63.72,65.21,172500.0],["2012-03-12",65.01,65.63,64.52,64.68,127800.0],["2012-03-13",65.23,66.6,65.0,66.25,141200.0],["2012-03-14",66.25,66.77,65.08,65.47,78300.0],["2012-03-15",65.18,65.25,64.11,64.97,99100.0],["2012-03-16",64.98,65.17,63.38,63.79,129000.0],["2012-03-19",63.57,66.35,63.12,65.15,117400.0],["2012-03-20",64.57,65.11,64.03,64.5,79300.0],["2012-03-21",64.55,64.83,63.73,64.5,65800.0],["2012-03-22",63.87,64.22,63.25,63.55,70300.0],["2012-03-23",63.44,64.44,63.16,64.18,66100.0],["2012-03-26",64.72,65.44,64.38,64.86,90200.0],["2012-03-27",64.99,65.45,63.38,63.42,89600.0],["2012-03-28",63.77,64.2,62.45,63.38,178000.0],["2012-03-29",62.91,63.33,62.11,62.81,68500.0],["2012-03-30",63.33,63.33,61.18,61.25,155300.0],["2012-04-02",60.93,62.81,60.11,62.49,218400.0],["2012-04-03",62.2,62.86,60.63,60.67,127900.0],["2012-04-04",60.25,60.48,59.83,60.32,100900.0],["2012-04-05",60.0,60.35,59.71,60.19,137900.0],["2012-04-09",59.09,59.43,57.98,58.15,102800.0],["2012-04-10",58.24,58.51,57.62,57.8,231100.0],["2012-04-11",58.24,58.72,58.2,58.65,86900.0],["2012-04-12",58.57,58.87,58.08,58.48,85000.0],["2012-04-13",58.08,59.33,58.08,59.01,151100.0],["2012-04-16",59.09,59.4,58.25,58.53,144600.0],["2012-04-17",58.79,59.57,58.79,59.09,115800.0],["2012-04-18",58.62,59.09,58.25,58.92,141000.0],["2012-04-19",58.78,59.46,58.37,58.72,167700.0],["2012-04-20",59.35,59.37,57.7,58.3,179300.0],["2012-04-23",57.42,58.31,57.03,57.95,130400.0],["2012-04-24",57.79,58.69,57.69,58.05,138000.0],["2012-04-25",58.66,59.01,57.99,58.49,104300.0],["2012-04-26",58.26,62.23,58.26,61.7,177200.0],["2012-04-27",64.95,67.19,63.76,66.01,326300.0],["2012-04-30",65.81,66.59,64.8,66.51,201000.0],["2012-05-01",66.67,70.28,66.3,68.21,444000.0],["2012-05-02",67.62,68.87,67.16,68.34,270100.0],["2012-05-03",68.47,68.65,67.64,68.4,217900.0],["2012-05-04",67.9,68.83,67.71,68.34,176900.0],["2012-05-07",68.27,68.77,68.0,68.32,161000.0],["2012-05-08",68.17,69.87,67.3,69.84,209700.0],["2012-05-09",69.16,70.39,68.55,69.87,129000.0],["2012-05-10",70.11,70.23,68.93,69.95,109000.0],["2012-05-11",69.42,70.31,68.82,70.08,67400.0],["2012-05-14",69.68,70.21,68.82,69.72,102000.0],["2012-05-15",69.57,70.81,69.28,70.08,89000.0],["2012-05-16",70.22,70.8,69.91,70.48,119300.0],["2012-05-17",70.6,71.09,69.87,69.97,136500.0],["2012-05-18",69.93,70.93,68.5,69.28,120300.0],["2012-05-21",69.29,69.62,68.63,69.5,99300.0],["2012-05-22",69.61,69.61,67.82,68.39,152000.0],["2012-05-23",68.06,69.46,67.3,69.21,140000.0],["2012-05-24",69.42,69.97,68.7,69.79,59500.0],["2012-05-25",69.55,70.94,69.03,69.21,76100.0],["2012-05-29",69.47,70.15,68.78,69.75,98500.0],["2012-05-30",69.38,69.66,67.81,68.39,175600.0],["2012-05-31",68.22,68.98,68.0,68.44,137000.0],["2012-06-01",65.51,67.35,64.58,65.47,188400.0],["2012-06-04",65.49,66.07,65.34,65.67,132600.0],["2012-06-05",65.28,66.29,65.18,66.1,116900.0],["2012-06-06",66.62,67.28,66.46,67.09,116400.0],["2012-06-07",67.82,67.88,66.23,66.58,79700.0],["2012-06-08",66.31,68.0,66.08,67.71,117700.0],["2012-06-11",68.95,68.95,65.06,65.24,137300.0],["2012-06-12",65.87,67.49,65.05,65.7,151600.0],["2012-06-13",65.74,66.56,64.89,64.97,176900.0],["2012-06-14",65.25,65.67,64.87,65.35,108000.0],["2012-06-15",65.19,66.71,65.01,66.14,227400.0],["2012-06-18",65.68,66.29,65.17,66.14,92700.0],["2012-06-19",66.18,69.77,65.78,69.09,155900.0],["2012-06-20",68.93,69.89,67.48,67.99,95200.0],["2012-06-21",68.08,68.13,65.05,65.2,103800.0],["2012-06-22",65.41,65.79,64.95,65.5,598000.0],["2012-06-25",65.0,65.38,64.94,65.0,84000.0],["2012-06-26",65.2,65.7,64.98,65.2,54900.0],["2012-06-27",65.15,65.61,65.0,65.12,65500.0],["2012-06-28",65.0,65.26,64.45,65.24,94000.0],["2012-06-29",66.5,66.5,65.16,65.8,74200.0],["2012-07-02",66.09,66.58,65.46,66.56,103600.0],["2012-07-03",66.31,66.99,65.72,66.99,39500.0],["2012-07-05",66.75,67.76,66.75,67.27,87700.0],["2012-07-06",66.56,67.18,66.2,66.79,74900.0],["2012-07-09",66.51,67.5,66.05,67.37,70500.0],["2012-07-10",67.77,68.62,67.19,68.52,131400.0],["2012-07-11",68.52,69.09,67.57,68.18,54300.0],["2012-07-12",67.61,70.31,67.26,70.0,210600.0],["2012-07-13",70.05,73.32,69.91,71.61,155700.0],["2012-07-16",71.36,72.49,71.16,72.01,106400.0],["2012-07-17",72.61,74.19,71.94,73.56,74800.0],["2012-07-18",73.62,75.68,72.93,73.41,118100.0],["2012-07-19",73.43,73.43,68.23,68.99,267900.0],["2012-07-20",68.25,68.93,65.74,66.62,217400.0],["2012-07-23",65.57,68.33,65.12,67.71,142600.0],["2012-07-24",67.75,68.08,66.9,67.31,82000.0],["2012-07-25",67.83,68.2,67.01,67.8,82700.0],["2012-07-26",71.45,76.52,66.01,70.99,260000.0],["2012-07-27",71.47,72.72,68.46,69.68,245500.0],["2012-07-30",69.71,70.7,68.64,69.62,250400.0],["2012-07-31",69.32,71.78,69.25,71.27,293400.0],["2012-08-01",71.21,72.18,70.84,71.0,145500.0],["2012-08-02",70.71,71.94,69.72,71.24,376600.0],["2012-08-03",72.19,73.2,70.42,70.73,133800.0],["2012-08-06",70.88,71.63,70.31,70.37,106800.0],["2012-08-07",70.93,71.44,70.61,70.67,162300.0],["2012-08-08",70.3,72.08,69.91,71.38,130500.0],["2012-08-09",71.73,72.28,71.52,71.93,93900.0],["2012-08-10",71.97,72.31,71.05,71.61,112500.0],["2012-08-13",71.56,73.18,70.54,72.27,164000.0],["2012-08-14",72.63,73.62,71.9,72.76,210600.0],["2012-08-15",72.58,74.29,72.3,73.1,275700.0],["2012-08-16",72.83,74.32,72.83,73.96,160900.0],["2012-08-17",74.0,74.34,73.44,74.19,159100.0],["2012-08-20",73.97,74.76,73.59,74.45,105200.0],["2012-08-21",74.61,75.62,74.06,74.16,104200.0],["2012-08-22",73.84,74.68,73.11,73.33,100700.0],["2012-08-23",73.15,73.84,72.74,73.52,121700.0],["2012-08-24",73.56,74.17,73.09,73.54,108800.0],["2012-08-27",73.63,73.63,72.21,72.58,79400.0],["2012-08-28",72.43,73.61,71.98,73.4,47200.0],["2012-08-29",73.63,74.19,73.25,73.47,77700.0],["2012-08-30",73.05,73.32,72.86,73.01,48400.0],["2012-08-31",73.4,73.6,72.65,73.0,93700.0],["2012-09-04",75.79,75.81,72.83,74.11,131000.0],["2012-09-05",73.84,74.99,73.67,74.45,159500.0],["2012-09-06",74.87,76.13,74.83,74.98,214700.0],["2012-09-07",75.52,75.89,74.73,75.13,86500.0],["2012-09-10",75.03,75.63,74.73,75.38,33100.0],["2012-09-11",75.13,76.09,74.99,75.93,51600.0],["2012-09-12",75.84,76.01,74.94,76.0,76500.0],["2012-09-13",75.94,77.0,75.75,76.44,97700.0],["2012-09-14",76.69,79.11,76.31,76.63,185000.0],["2012-09-17",76.28,77.03,75.73,75.99,229900.0],["2012-09-18",76.1,76.89,76.09,76.68,92700.0],["2012-09-19",76.68,76.84,76.12,76.28,148500.0],["2012-09-20",75.75,76.53,73.44,74.1,162400.0],["2012-09-21",74.86,74.86,70.7,71.02,188200.0],["2012-09-24",70.75,72.28,69.2,70.4,241700.0],["2012-09-25",70.84,71.03,67.45,69.36,436300.0],["2012-09-26",69.33,69.86,66.79,68.01,137700.0],["2012-09-27",68.41,68.65,67.31,68.65,147600.0],["2012-09-28",68.14,68.39,67.44,67.45,88100.0],["2012-10-01",68.04,68.55,66.5,68.36,205400.0],["2012-10-02",68.4,69.17,67.99,68.69,146200.0],["2012-10-03",68.98,69.87,68.55,69.46,108100.0],["2012-10-04",69.5,71.22,69.47,70.51,84400.0],["2012-10-05",70.68,71.22,68.77,68.99,84500.0],["2012-10-08",68.95,69.14,68.05,68.72,63700.0],["2012-10-09",68.99,69.06,66.44,67.14,170900.0],["2012-10-10",67.02,67.59,66.42,66.65,50700.0],["2012-10-11",67.0,67.64,66.72,67.23,91300.0],["2012-10-12",67.06,67.27,65.64,66.36,70600.0],["2012-10-15",66.33,66.73,65.5,66.6,87200.0],["2012-10-16",66.76,66.86,66.29,66.71,73100.0],["2012-10-17",66.78,67.43,66.4,67.23,46800.0],["2012-10-18",67.03,67.89,66.2,66.51,50700.0],["2012-10-19",66.26,67.03,66.25,66.81,97900.0],["2012-10-22",66.62,67.07,65.97,66.39,39600.0],["2012-10-23",66.03,67.13,65.72,67.03,61100.0],["2012-10-24",67.1,70.95,67.1,67.78,89600.0],["2012-10-25",62.22,66.54,61.0,63.62,458700.0],["2012-10-26",64.12,66.46,63.62,65.76,103900.0],["2012-10-31",65.19,67.01,64.7,66.76,175400.0],["2012-11-01",66.6,67.04,66.27,66.99,161500.0],["2012-11-02",66.98,67.56,65.97,66.96,149800.0],["2012-11-05",67.03,67.17,66.77,66.84,80300.0],["2012-11-06",67.02,67.44,66.68,67.12,52800.0],["2012-11-07",66.49,66.64,65.08,65.81,330200.0],["2012-11-08",65.74,66.48,65.5,65.68,134100.0],["2012-11-09",65.56,66.59,65.42,65.73,122300.0],["2012-11-12",65.82,66.16,65.62,65.85,166000.0],["2012-11-13",65.51,66.48,64.88,65.55,97600.0],["2012-11-14",65.5,65.99,65.23,65.41,173000.0],["2012-11-15",64.92,65.68,64.57,65.17,289800.0],["2012-11-16",65.01,66.5,64.26,66.45,405200.0],["2012-11-19",66.99,70.99,66.75,69.99,286200.0],["2012-11-20",69.5,70.12,68.92,69.97,196000.0],["2012-11-21",69.82,71.3,69.82,70.92,101300.0],["2012-11-23",71.0,71.61,70.75,71.04,28600.0],["2012-11-26",70.5,72.84,70.34,72.62,156900.0],["2012-11-27",72.37,73.49,72.15,72.63,191900.0],["2012-11-28",72.34,73.23,72.11,73.12,95800.0],["2012-11-29",73.5,75.28,72.13,73.87,112500.0],["2012-11-30",74.0,74.0,72.89,73.01,314100.0],["2012-12-03",71.16,72.28,71.16,71.71,364800.0],["2012-12-04",71.91,73.38,71.17,73.27,192000.0],["2012-12-05",73.28,73.82,72.9,73.5,262200.0],["2012-12-06",73.64,74.09,73.02,73.87,127000.0],["2012-12-07",74.01,74.21,73.56,74.08,103600.0],["2012-12-10",74.04,74.74,73.5,74.48,168600.0],["2012-12-11",74.62,74.82,73.13,73.41,164200.0],["2012-12-12",73.71,74.07,72.89,73.01,193600.0],["2012-12-13",72.95,73.43,72.54,72.83,128200.0],["2012-12-14",72.57,72.67,70.69,72.43,146500.0],["2012-12-17",72.68,73.08,72.14,72.75,82000.0],["2012-12-18",72.79,73.25,72.21,72.97,188300.0],["2012-12-19",72.9,73.12,72.3,72.69,110900.0],["2012-12-20",72.82,73.97,71.98,73.49,98900.0],["2012-12-21",73.07,73.67,72.03,73.59,254100.0],["2012-12-24",73.39,73.99,72.58,73.87,52800.0],["2012-12-26",73.83,74.03,72.52,72.74,68100.0],["2012-12-27",72.68,73.05,71.74,72.96,111600.0],["2012-12-28",72.58,73.36,72.58,72.92,70600.0],["2012-12-31",72.77,74.94,72.62,74.56,123400.0],["2013-01-02",74.63,75.06,73.72,74.36,279200.0],["2013-01-03",74.46,75.49,74.32,74.75,121500.0],["2013-01-04",75.33,76.22,74.89,75.85,70100.0],["2013-01-07",75.78,76.35,75.32,75.32,82400.0],["2013-01-08",75.3,75.94,73.96,74.26,175800.0],["2013-01-09",74.49,74.91,73.85,74.49,95200.0],["2013-01-10",74.73,74.9,74.43,74.65,97800.0],["2013-01-11",74.66,74.74,74.06,74.11,73800.0],["2013-01-14",74.09,74.18,73.34,73.54,64600.0],["2013-01-15",73.17,73.25,72.33,73.0,99500.0],["2013-01-16",73.04,73.36,72.64,73.12,138300.0],["2013-01-17",73.41,73.93,72.19,72.99,96500.0],["2013-01-18",72.84,74.07,72.84,73.81,47900.0],["2013-01-22",73.7,74.17,73.05,74.09,116400.0],["2013-01-23",73.88,74.68,73.83,74.28,76200.0],["2013-01-24",74.25,74.94,73.64,74.74,47100.0],["2013-01-25",75.0,75.24,74.18,75.12,81500.0],["2013-01-28",75.03,76.08,74.48,75.96,112500.0],["2013-01-29",75.78,76.84,75.49,76.76,112400.0],["2013-01-30",76.5,76.5,72.12,75.31,120600.0],["2013-01-31",76.15,77.64,75.79,77.55,173800.0],["2013-02-01",77.66,78.63,77.63,78.39,143700.0],["2013-02-04",77.05,77.99,76.32,76.64,142800.0],["2013-02-05",76.94,77.78,76.94,77.31,85400.0],["2013-02-06",77.0,77.65,76.37,77.55,83900.0],["2013-02-07",77.69,78.05,77.0,77.7,96400.0],["2013-02-08",77.8,78.31,77.74,78.2,66100.0],["2013-02-11",78.0,78.22,77.58,77.9,82400.0],["2013-02-12",77.9,78.3,77.8,78.17,48100.0],["2013-02-13",78.14,78.3,77.26,78.25,67800.0],["2013-02-14",77.84,78.47,77.84,78.3,54400.0],["2013-02-15",78.5,79.76,78.26,78.66,73200.0],["2013-02-19",79.18,80.35,78.66,80.31,88000.0],["2013-02-20",80.16,80.49,79.16,79.23,112400.0],["2013-02-21",79.24,79.37,78.01,78.13,93100.0],["2013-02-22",78.62,78.96,78.29,78.89,27600.0],["2013-02-25",79.33,79.33,77.04,77.08,120600.0],["2013-02-26",77.5,77.5,75.74,75.79,209600.0],["2013-02-27",75.62,76.73,73.9,75.97,412900.0],["2013-02-28",75.72,79.27,75.72,78.7,287600.0],["2013-03-01",78.14,78.99,76.84,78.84,96200.0],["2013-03-04",78.5,78.97,77.75,78.72,84000.0],["2013-03-05",79.0,79.31,78.5,78.89,100100.0],["2013-03-06",79.21,79.27,78.63,79.24,57200.0],["2013-03-07",79.0,79.3,78.33,79.21,38700.0],["2013-03-08",79.76,79.76,78.61,79.2,105400.0],["2013-03-11",79.22,79.35,78.46,79.35,113200.0],["2013-03-12",79.06,79.97,79.06,79.83,67100.0],["2013-03-13",80.0,80.01,78.8,78.99,51300.0],["2013-03-14",78.99,79.5,78.62,79.01,85500.0],["2013-03-15",78.9,79.92,78.62,79.67,210300.0],["2013-03-18",78.86,79.29,77.89,78.45,96300.0],["2013-03-19",78.36,79.56,77.85,79.14,114500.0],["2013-03-20",79.43,81.24,79.31,81.24,86400.0],["2013-03-21",80.74,81.79,80.11,81.53,75800.0],["2013-03-22",81.92,82.23,81.02,81.9,96400.0],["2013-03-25",82.0,83.12,81.29,82.31,91900.0],["2013-03-26",82.68,83.67,82.3,83.37,94900.0],["2013-03-27",83.17,83.62,82.49,82.84,99900.0],["2013-03-28",82.94,87.19,82.36,85.87,139300.0],["2013-04-01",86.04,86.49,83.97,84.41,136100.0],["2013-04-02",82.38,84.49,82.0,84.25,175700.0],["2013-04-03",84.34,84.34,81.78,81.78,68700.0],["2013-04-04",82.08,82.29,80.94,81.22,64000.0],["2013-04-05",80.27,80.84,79.55,80.62,42300.0],["2013-04-08",80.77,81.23,79.84,81.15,91900.0],["2013-04-09",81.41,83.56,81.07,82.4,73400.0],["2013-04-10",82.38,83.99,82.38,83.51,76200.0],["2013-04-11",83.21,84.78,83.19,83.52,60500.0],["2013-04-12",83.49,84.36,82.91,83.34,61100.0],["2013-04-15",83.24,83.7,79.93,80.14,99800.0],["2013-04-16",80.77,84.48,80.4,83.91,80700.0],["2013-04-17",83.17,85.65,82.4,85.33,122600.0],["2013-04-18",85.68,86.82,84.09,86.32,107800.0],["2013-04-19",86.36,89.6,86.36,89.59,271600.0],["2013-04-22",89.73,92.18,89.32,91.81,227400.0],["2013-04-23",91.5,92.63,91.01,91.4,360400.0],["2013-04-24",91.31,91.31,86.31,87.19,243000.0],["2013-04-25",87.5,90.41,86.71,86.77,137700.0],["2013-04-26",87.22,87.54,86.17,86.67,154800.0],["2013-04-29",87.18,87.79,86.55,87.0,112100.0],["2013-04-30",86.82,89.04,86.79,88.86,82400.0],["2013-05-01",88.88,89.29,88.48,88.62,97300.0],["2013-05-02",88.7,90.35,88.39,90.15,42000.0],["2013-05-03",90.99,91.88,90.13,90.56,60900.0],["2013-05-06",90.36,92.0,90.0,90.9,79100.0],["2013-05-07",90.89,93.04,90.45,93.04,68400.0],["2013-05-08",93.1,94.11,92.54,93.31,230700.0],["2013-05-09",93.03,93.35,92.56,92.69,60400.0],["2013-05-10",92.92,94.15,92.79,93.79,43100.0],["2013-05-13",93.97,94.08,92.21,92.5,81000.0],["2013-05-14",92.0,92.0,86.76,88.07,586800.0],["2013-05-15",87.93,90.89,86.62,90.69,257500.0],["2013-05-16",90.44,90.81,89.89,90.23,59700.0],["2013-05-17",90.75,90.75,89.29,90.37,92600.0],["2013-05-20",89.77,91.01,89.15,89.6,119700.0],["2013-05-21",89.5,89.84,87.5,87.82,137000.0],["2013-05-22",88.03,90.23,87.79,88.25,218300.0],["2013-05-23",87.95,90.0,87.68,88.24,122500.0],["2013-05-24",88.11,89.67,87.56,89.25,91600.0],["2013-05-28",90.61,92.0,90.61,91.68,162800.0],["2013-05-29",91.48,92.0,90.6,91.71,113000.0],["2013-05-30",91.65,93.23,91.65,92.99,82100.0],["2013-05-31",92.85,93.4,92.3,92.36,65400.0],["2013-06-03",92.41,94.29,91.88,93.88,134900.0],["2013-06-04",94.24,94.99,92.83,92.84,99400.0],["2013-06-05",92.76,93.22,91.91,92.58,107100.0],["2013-06-06",92.81,94.16,92.52,94.14,83500.0],["2013-06-07",94.6,94.92,93.55,93.91,68000.0],["2013-06-10",94.24,94.59,92.43,93.56,63500.0],["2013-06-11",93.16,94.88,92.41,93.75,60400.0],["2013-06-12",94.16,94.24,91.77,92.69,69100.0],["2013-06-13",92.48,93.76,91.67,93.54,44400.0],["2013-06-14",93.66,94.29,92.74,92.87,38900.0],["2013-06-17",93.12,94.02,92.96,93.47,58700.0],["2013-06-18",93.33,94.95,91.75,92.73,105900.0],["2013-06-19",92.88,92.88,88.25,89.57,189200.0],["2013-06-20",88.52,89.43,86.63,86.96,186100.0],["2013-06-21",87.3,87.8,85.78,87.22,308100.0],["2013-06-24",86.53,89.01,86.11,88.13,108200.0],["2013-06-25",87.19,89.12,87.19,88.73,80500.0],["2013-06-26",89.18,89.18,87.23,87.26,98300.0],["2013-06-27",87.47,87.85,87.01,87.5,68200.0],["2013-06-28",87.4,87.73,86.72,86.94,163600.0],["2013-07-01",86.96,87.4,85.91,86.64,98000.0],["2013-07-02",86.34,88.73,86.29,88.66,82300.0],["2013-07-03",88.1,88.91,86.95,88.71,20500.0],["2013-07-05",85.66,86.99,77.61,78.2,694300.0],["2013-07-08",77.88,78.47,76.5,77.7,384000.0],["2013-07-09",78.09,78.17,75.13,76.0,288500.0],["2013-07-10",77.67,80.62,75.97,77.74,323200.0],["2013-07-11",78.66,80.57,78.22,80.11,186000.0],["2013-07-12",79.95,82.73,79.95,82.0,97700.0],["2013-07-15",81.61,81.61,79.73,80.17,200000.0],["2013-07-16",80.0,82.0,79.81,80.71,219500.0],["2013-07-17",80.22,82.2,80.16,81.53,126800.0],["2013-07-18",81.77,83.6,81.77,82.07,77200.0],["2013-07-19",82.22,85.35,81.55,85.18,231500.0],["2013-07-22",84.98,85.71,84.11,85.07,181600.0],["2013-07-23",85.49,86.14,84.34,85.16,321200.0],["2013-07-24",85.1,85.18,83.12,83.74,180800.0],["2013-07-25",84.0,85.5,79.25,80.1,401900.0],["2013-07-26",80.0,82.34,79.37,81.67,143100.0],["2013-07-29",81.83,83.0,80.87,81.05,213000.0],["2013-07-30",81.37,82.74,81.05,82.23,70600.0],["2013-07-31",82.62,84.01,82.51,83.28,73600.0],["2013-08-01",83.11,86.53,83.11,86.01,117200.0],["2013-08-02",85.68,87.3,85.0,85.73,141000.0],["2013-08-05",85.39,86.16,84.99,85.35,56300.0],["2013-08-06",84.97,85.11,83.53,84.2,75900.0],["2013-08-07",83.96,84.44,82.94,83.73,101500.0],["2013-08-08",84.03,85.75,83.38,85.18,106300.0],["2013-08-09",84.82,85.67,84.34,84.7,26000.0],["2013-08-12",85.95,86.3,84.17,85.7,50800.0],["2013-08-13",85.52,87.4,85.08,87.36,50700.0],["2013-08-14",87.16,87.32,86.18,86.62,79500.0],["2013-08-15",85.73,86.12,84.93,85.79,87200.0],["2013-08-16",85.91,87.26,85.26,86.81,88400.0],["2013-08-19",86.67,88.0,86.03,86.06,81200.0],["2013-08-20",86.24,89.51,86.24,88.18,184700.0],["2013-08-21",88.05,88.35,86.95,87.81,55800.0],["2013-08-22",87.09,87.72,86.11,87.03,81700.0],["2013-08-23",86.95,88.4,86.4,86.77,28200.0],["2013-08-26",86.64,87.15,85.75,86.37,59000.0],["2013-08-27",85.52,86.74,84.23,84.58,41200.0],["2013-08-28",84.52,85.15,83.53,84.65,28800.0],["2013-08-29",84.55,86.26,84.27,86.21,46300.0],["2013-08-30",85.88,86.54,85.23,85.67,43300.0],["2013-09-03",86.14,86.99,85.41,86.63,66100.0],["2013-09-04",86.66,86.66,84.24,85.74,89900.0],["2013-09-05",85.99,85.99,84.22,84.61,111500.0],["2013-09-06",84.77,85.5,82.91,84.99,56700.0],["2013-09-09",84.98,86.76,84.67,86.56,54300.0],["2013-09-10",87.05,87.44,86.08,86.79,43900.0],["2013-09-11",82.5,85.75,82.1,85.64,178400.0],["2013-09-12",85.12,85.74,84.47,85.07,119300.0],["2013-09-13",85.48,87.08,84.46,87.02,117600.0],["2013-09-16",87.55,87.84,87.08,87.14,88700.0],["2013-09-17",87.47,88.0,86.67,87.77,49300.0],["2013-09-18",87.51,88.95,87.16,88.42,62600.0],["2013-09-19",88.76,90.0,88.51,89.46,97900.0],["2013-09-20",89.44,90.15,87.85,88.49,258900.0],["2013-09-23",88.71,89.27,87.15,88.6,57900.0],["2013-09-24",88.58,90.34,87.68,89.09,88300.0],["2013-09-25",89.15,89.49,87.86,88.63,63700.0],["2013-09-26",88.51,90.57,88.51,89.86,125400.0],["2013-09-27",89.74,90.42,89.49,89.93,60100.0],["2013-09-30",88.93,90.7,87.1,89.92,176200.0],["2013-10-01",93.8,100.82,93.59,99.47,378100.0],["2013-10-02",99.22,100.66,98.62,99.49,128200.0],["2013-10-03",99.15,99.3,97.43,97.48,90200.0],["2013-10-04",97.84,99.98,96.69,96.98,135800.0],["2013-10-07",96.5,98.14,96.5,97.56,102600.0],["2013-10-08",97.83,98.75,95.86,97.56,97300.0],["2013-10-09",97.55,98.08,95.14,95.44,94000.0],["2013-10-10",96.51,98.74,96.21,97.45,87500.0],["2013-10-11",96.97,98.47,96.38,98.02,63000.0],["2013-10-14",97.04,98.38,96.74,97.93,113000.0],["2013-10-15",97.47,98.66,97.34,97.75,62300.0],["2013-10-16",98.15,98.97,97.47,98.54,79700.0],["2013-10-17",98.43,101.46,98.43,100.74,126000.0],["2013-10-18",101.47,103.56,101.44,101.94,132400.0],["2013-10-21",102.31,105.75,102.31,105.36,114600.0],["2013-10-22",105.6,107.59,105.53,107.15,133300.0],["2013-10-23",106.65,107.98,105.88,107.33,156000.0],["2013-10-24",99.8,101.6,94.16,99.56,494500.0],["2013-10-25",100.39,102.08,99.8,101.93,120500.0],["2013-10-28",102.61,103.78,100.44,103.29,152300.0],["2013-10-29",103.21,105.37,103.21,104.6,130700.0],["2013-10-30",104.54,105.34,103.35,104.18,91000.0],["2013-10-31",104.27,105.28,103.87,104.12,103400.0],["2013-11-01",103.95,104.52,100.47,101.29,156900.0],["2013-11-04",91.85,93.0,88.0,88.89,902300.0],["2013-11-05",89.35,90.49,88.76,89.21,356200.0],["2013-11-06",89.54,90.25,88.83,89.7,144700.0],["2013-11-07",89.75,90.0,85.66,87.59,322800.0],["2013-11-08",87.48,89.61,87.02,88.32,225500.0],["2013-11-11",88.49,89.67,87.12,89.47,179400.0],["2013-11-12",89.0,91.65,89.0,91.4,282700.0],["2013-11-13",90.25,92.63,90.25,92.5,222000.0],["2013-11-14",92.24,92.38,91.06,91.97,136300.0],["2013-11-15",91.43,91.98,91.21,91.48,246400.0],["2013-11-18",91.52,92.6,91.5,91.7,212600.0],["2013-11-19",91.74,92.49,91.22,92.11,133100.0],["2013-11-20",92.28,92.73,90.8,91.4,101300.0],["2013-11-21",91.53,92.37,90.39,92.15,137000.0],["2013-11-22",92.45,93.71,91.75,91.86,126000.0],["2013-11-25",91.9,92.97,90.46,90.62,153100.0],["2013-11-26",90.61,92.19,89.73,91.76,174900.0],["2013-11-27",91.56,92.58,90.84,92.11,136300.0],["2013-11-29",92.64,92.64,91.82,92.32,18300.0],["2013-12-02",92.5,92.5,88.41,88.68,189400.0],["2013-12-03",88.28,89.39,87.38,88.65,150000.0],["2013-12-04",88.15,89.98,87.52,89.71,85800.0],["2013-12-05",89.46,90.69,88.81,89.26,71400.0],["2013-12-06",90.12,91.41,88.88,89.81,77300.0],["2013-12-09",89.67,91.18,89.51,91.05,93600.0],["2013-12-10",90.67,90.72,87.01,87.38,141300.0],["2013-12-11",87.44,88.6,85.01,85.7,93900.0],["2013-12-12",85.79,87.2,85.29,86.52,173800.0],["2013-12-13",86.53,87.59,85.02,85.55,140600.0],["2013-12-16",85.66,86.88,85.16,86.13,96600.0],["2013-12-17",85.86,86.27,84.24,84.76,143100.0],["2013-12-18",85.1,86.57,84.22,86.19,137400.0],["2013-12-19",85.62,86.26,84.93,85.44,157900.0],["2013-12-20",85.8,86.28,84.34,84.67,282100.0],["2013-12-23",84.71,85.81,84.53,85.02,197100.0],["2013-12-24",85.32,85.95,85.15,85.38,49400.0],["2013-12-26",85.86,86.77,85.54,86.69,78700.0],["2013-12-27",87.01,87.52,85.98,87.0,75300.0],["2013-12-30",86.71,88.7,86.58,88.3,83500.0],["2013-12-31",88.17,89.44,87.41,87.53,91000.0],["2014-01-02",87.03,88.08,84.95,84.99,99600.0],["2014-01-03",85.01,87.83,84.53,87.59,101400.0],["2014-01-06",87.62,88.46,85.05,85.45,143900.0],["2014-01-07",87.08,90.67,86.12,90.34,201700.0],["2014-01-08",90.33,91.0,88.77,89.49,125700.0],["2014-01-09",89.45,90.0,88.38,89.09,83700.0],["2014-01-10",88.91,89.83,88.35,89.66,92700.0],["2014-01-13",89.2,89.94,88.91,89.53,88100.0],["2014-01-14",89.99,90.46,89.0,90.09,157800.0],["2014-01-15",89.73,91.35,89.52,90.55,124800.0],["2014-01-16",90.25,91.18,89.82,90.39,84400.0],["2014-01-17",90.53,90.53,85.23,85.35,405300.0],["2014-01-21",85.92,87.59,85.6,86.58,135300.0],["2014-01-22",86.4,89.55,86.4,88.97,140900.0],["2014-01-23",88.93,88.93,86.48,87.29,105800.0],["2014-01-24",87.12,88.51,85.85,87.06,133500.0],["2014-01-27",87.76,89.11,86.24,87.98,159100.0],["2014-01-28",92.0,101.31,90.01,100.46,475400.0],["2014-01-29",98.44,100.4,96.16,96.41,194600.0],["2014-01-30",97.41,99.21,95.96,97.21,119500.0],["2014-01-31",95.54,97.79,95.19,95.69,105800.0],["2014-02-03",95.17,96.24,92.65,94.67,158100.0],["2014-02-04",94.92,95.63,92.59,92.89,194000.0],["2014-02-05",92.36,93.4,90.21,92.55,224700.0],["2014-02-06",93.01,95.87,92.32,95.63,185400.0],["2014-02-07",96.59,97.96,92.78,94.45,249900.0],["2014-02-10",94.51,98.4,93.46,98.26,207000.0],["2014-02-11",98.0,98.0,95.0,95.11,131200.0],["2014-02-12",95.56,97.98,95.07,97.76,210900.0],["2014-02-13",96.91,100.87,96.91,99.96,183900.0],["2014-02-14",100.01,100.77,98.4,100.26,160400.0],["2014-02-18",100.58,101.02,99.67,100.0,130900.0],["2014-02-19",100.0,100.5,97.6,98.09,127200.0],["2014-02-20",97.7,102.4,97.7,100.33,172400.0],["2014-02-21",100.5,101.56,99.12,101.2,124700.0],["2014-02-24",101.2,103.62,101.2,101.38,170600.0],["2014-02-25",101.25,101.95,99.95,101.44,211000.0],["2014-02-26",101.34,102.44,97.81,98.35,132400.0],["2014-02-27",97.88,98.61,95.6,97.19,141200.0],["2014-02-28",97.51,97.86,94.58,95.85,198900.0],["2014-03-03",95.37,96.33,94.17,96.02,136500.0],["2014-03-04",97.17,98.68,96.32,97.64,235000.0],["2014-03-05",97.7,98.54,96.43,97.15,70500.0],["2014-03-06",97.39,98.06,96.93,97.72,123000.0],["2014-03-07",98.48,98.86,97.17,98.46,146500.0],["2014-03-10",98.12,98.9,97.86,98.16,91700.0],["2014-03-11",97.88,98.47,96.6,97.0,83100.0],["2014-03-12",96.13,98.03,95.85,97.32,104700.0],["2014-03-13",95.81,98.28,76.08,78.25,2343200.0],["2014-03-14",75.01,83.47,75.01,81.03,708000.0],["2014-03-17",81.22,82.65,78.85,79.09,409600.0],["2014-03-18",78.2,79.64,73.85,77.35,675400.0],["2014-03-19",77.94,77.94,74.99,75.62,297900.0],["2014-03-20",75.59,77.4,74.2,75.33,258500.0],["2014-03-21",74.97,75.05,73.62,73.99,389300.0],["2014-03-24",74.47,76.8,73.12,73.99,341800.0],["2014-03-25",74.61,74.61,72.0,72.76,300200.0],["2014-03-26",73.01,74.65,71.77,71.85,370700.0],["2014-03-27",72.13,75.15,71.58,73.69,234400.0],["2014-03-28",73.72,74.81,72.77,73.81,215200.0],["2014-03-31",74.23,75.69,74.03,75.08,264200.0],["2014-04-01",75.43,76.68,75.35,75.91,274600.0],["2014-04-02",76.47,76.86,75.29,76.29,300600.0],["2014-04-03",76.35,77.05,75.78,76.29,161500.0],["2014-04-04",76.38,78.01,75.68,76.43,214000.0],["2014-04-07",75.85,78.11,75.85,77.89,235300.0],["2014-04-08",77.74,78.68,77.15,78.11,106400.0],["2014-04-09",78.55,79.77,78.51,79.46,119300.0],["2014-04-10",79.8,80.38,78.77,80.0,161500.0],["2014-04-11",79.64,80.0,78.38,78.99,162500.0],["2014-04-14",79.44,80.66,78.71,79.97,97400.0],["2014-04-15",79.94,80.47,77.78,79.28,164300.0],["2014-04-16",79.4,79.81,78.01,78.24,87500.0],["2014-04-17",77.96,79.38,76.61,78.28,231300.0],["2014-04-21",79.9,80.86,78.29,80.46,132000.0],["2014-04-22",80.19,82.57,79.7,81.94,148800.0],["2014-04-23",81.49,82.21,80.4,80.59,91400.0],["2014-04-24",81.28,82.97,78.92,80.35,116000.0],["2014-04-25",79.97,83.22,78.37,79.4,129300.0],["2014-04-28",79.35,81.31,78.14,80.5,240000.0],["2014-04-29",78.0,81.0,75.55,75.79,460500.0],["2014-04-30",75.38,75.67,71.9,72.6,563300.0],["2014-05-01",72.6,75.14,71.63,75.01,368600.0],["2014-05-02",75.0,77.41,73.67,76.84,207400.0],["2014-05-05",76.24,77.46,75.09,76.7,238600.0],["2014-05-06",76.21,78.44,74.75,75.99,206700.0],["2014-05-07",75.9,78.22,75.48,77.4,292100.0],["2014-05-08",77.27,78.38,76.43,77.73,191400.0],["2014-05-09",77.47,78.11,77.01,77.3,191800.0],["2014-05-12",77.07,80.61,77.07,79.3,257300.0],["2014-05-13",79.48,80.05,79.01,79.31,144400.0],["2014-05-14",79.27,79.27,76.5,77.66,167900.0],["2014-05-15",77.16,77.95,76.17,77.35,155600.0],["2014-05-16",77.07,78.18,77.03,77.97,85900.0],["2014-05-19",77.45,78.37,77.35,78.13,72700.0],["2014-05-20",77.83,77.83,75.71,76.64,148100.0],["2014-05-21",76.81,79.31,76.8,79.06,122100.0],["2014-05-22",79.0,80.21,78.97,79.01,88600.0],["2014-05-23",79.16,80.22,79.0,79.98,124400.0],["2014-05-27",80.43,81.26,79.29,80.12,155100.0],["2014-05-28",80.25,80.51,79.33,80.35,154000.0],["2014-05-29",80.44,80.66,78.19,78.86,128200.0],["2014-05-30",78.85,79.86,78.46,78.99,234200.0],["2014-06-02",79.0,80.25,78.26,79.57,190700.0],["2014-06-03",79.24,79.83,73.95,74.88,491100.0],["2014-06-04",74.33,75.87,73.44,74.45,111400.0],["2014-06-05",74.57,75.64,73.74,75.3,86900.0],["2014-06-06",75.48,77.65,75.17,75.54,102600.0],["2014-06-09",75.5,77.34,75.04,76.37,61500.0],["2014-06-10",76.03,76.57,75.93,76.11,83500.0],["2014-06-11",75.97,76.88,75.83,76.44,43400.0],["2014-06-12",76.36,77.21,75.57,76.34,101100.0],["2014-06-13",76.63,77.62,76.63,76.81,106100.0],["2014-06-16",76.63,78.37,76.22,78.29,80400.0],["2014-06-17",78.15,80.26,77.55,80.02,151300.0],["2014-06-18",80.24,80.36,79.27,79.91,70000.0],["2014-06-19",80.29,80.94,79.52,79.84,120300.0],["2014-06-20",80.29,81.26,79.45,79.6,166400.0],["2014-06-23",79.49,79.49,77.29,77.66,106400.0],["2014-06-24",77.83,78.39,76.69,76.82,69900.0],["2014-06-25",75.98,77.16,75.4,76.71,76200.0],["2014-06-26",76.64,76.97,75.47,76.59,118500.0],["2014-06-27",76.21,77.32,75.66,76.11,165300.0],["2014-06-30",75.88,76.49,75.48,75.96,84500.0],["2014-07-01",76.25,78.9,76.01,78.22,128300.0],["2014-07-02",78.37,79.25,77.68,78.93,117300.0],["2014-07-03",78.97,79.99,78.68,79.54,88900.0],["2014-07-07",79.3,79.85,77.11,77.63,120100.0],["2014-07-08",77.69,78.22,76.03,77.02,99800.0],["2014-07-09",77.37,77.37,76.0,76.75,66200.0],["2014-07-10",75.51,75.97,75.0,75.45,76200.0],["2014-07-11",75.27,75.74,74.85,75.61,62900.0],["2014-07-14",76.05,76.73,74.04,74.54,78000.0],["2014-07-15",74.56,75.29,74.01,74.71,75200.0],["2014-07-16",74.87,75.57,74.46,74.96,69500.0],["2014-07-17",74.83,75.97,74.01,75.53,112800.0],["2014-07-18",75.34,76.94,75.07,76.75,134400.0],["2014-07-21",76.72,76.72,74.27,75.28,206200.0],["2014-07-22",73.5,78.4,73.5,77.04,186500.0],["2014-07-23",77.39,79.49,76.16,79.13,156200.0],["2014-07-24",79.56,81.63,77.88,80.96,249700.0],["2014-07-25",80.47,81.18,79.3,81.01,148000.0],["2014-07-28",81.13,82.76,80.63,82.67,122100.0],["2014-07-29",82.62,82.98,81.16,82.3,150600.0],["2014-07-30",82.63,83.42,82.25,82.85,158400.0],["2014-07-31",82.25,82.25,80.96,81.08,183600.0],["2014-08-01",81.2,82.23,80.14,81.99,233500.0],["2014-08-04",82.17,82.56,81.02,81.99,119900.0],["2014-08-05",81.81,82.1,81.09,81.21,64700.0],["2014-08-06",80.91,81.34,80.53,80.68,71500.0],["2014-08-07",80.95,81.65,80.54,80.9,92100.0],["2014-08-08",81.05,81.46,80.56,81.26,95400.0],["2014-08-11",81.26,82.38,80.76,81.85,252700.0],["2014-08-12",81.72,82.6,81.57,82.58,162100.0],["2014-08-13",82.72,83.29,81.39,81.75,119400.0],["2014-08-14",81.66,82.2,81.18,82.07,64400.0],["2014-08-15",82.8,84.08,82.29,83.92,83100.0],["2014-08-18",84.25,85.69,83.77,85.62,62800.0],["2014-08-19",85.45,86.32,85.3,85.82,94000.0],["2014-08-20",85.68,86.58,85.22,85.99,120300.0],["2014-08-21",86.15,86.15,83.81,84.45,95800.0],["2014-08-22",83.46,83.46,78.67,79.96,256000.0],["2014-08-25",80.06,80.71,78.19,79.22,97000.0],["2014-08-26",79.08,80.1,78.26,79.7,124700.0],["2014-08-27",79.97,80.67,79.21,80.15,165700.0],["2014-08-28",80.02,80.02,78.54,78.56,100300.0],["2014-08-29",78.67,79.23,77.56,78.34,99800.0],["2014-09-02",78.74,79.99,78.2,79.58,99500.0],["2014-09-03",79.96,80.95,79.39,80.48,125000.0],["2014-09-04",80.43,81.1,80.23,80.6,62500.0],["2014-09-05",80.06,80.78,75.12,76.95,296500.0],["2014-09-08",71.95,72.0,67.63,71.18,1577300.0],["2014-09-09",71.0,72.38,70.41,71.27,298800.0],["2014-09-10",71.42,71.99,71.05,71.56,133800.0],["2014-09-11",71.58,72.56,71.25,71.68,140400.0],["2014-09-12",71.71,72.19,71.25,71.54,102200.0],["2014-09-15",71.78,73.2,71.4,72.27,132300.0],["2014-09-16",71.97,72.7,71.45,72.41,121200.0],["2014-09-17",72.65,73.35,72.47,73.11,148300.0],["2014-09-18",73.58,74.5,72.54,73.2,103800.0],["2014-09-19",73.45,73.98,72.69,73.09,182200.0],["2014-09-22",72.65,72.87,71.73,71.92,103200.0],["2014-09-23",71.52,72.0,70.49,70.55,131300.0],["2014-09-24",70.52,70.84,70.11,70.62,87900.0],["2014-09-25",70.36,70.36,68.37,69.11,155400.0],["2014-09-26",69.24,70.59,68.37,69.3,81100.0],["2014-09-29",68.62,69.29,68.44,68.69,123200.0],["2014-09-30",68.96,71.08,67.45,67.5,129800.0],["2014-10-01",67.34,68.25,66.77,67.27,147400.0],["2014-10-02",67.18,68.63,66.73,68.14,111200.0],["2014-10-03",68.55,68.82,67.86,68.01,54000.0],["2014-10-06",68.33,68.67,67.73,67.81,79300.0],["2014-10-07",67.19,68.13,66.45,66.62,113500.0],["2014-10-08",66.38,69.16,65.9,68.99,395900.0],["2014-10-09",68.69,69.04,66.84,67.51,103600.0],["2014-10-10",67.11,69.41,67.11,68.65,161100.0],["2014-10-13",68.77,69.62,67.48,67.67,76400.0],["2014-10-14",68.0,69.68,67.85,69.19,70000.0],["2014-10-15",68.23,68.79,67.77,67.99,149800.0],["2014-10-16",67.51,68.46,67.38,68.0,121600.0],["2014-10-17",68.0,68.38,65.67,66.26,140200.0],["2014-10-20",66.25,67.51,65.98,67.3,155900.0],["2014-10-21",67.43,67.85,66.54,67.6,311000.0],["2014-10-22",63.99,68.82,63.25,66.17,509800.0],["2014-10-23",66.25,66.52,64.56,66.36,309900.0],["2014-10-24",66.15,69.0,66.15,67.34,146500.0],["2014-10-27",67.12,67.8,65.64,67.47,105900.0],["2014-10-28",67.44,71.36,67.37,70.2,273100.0],["2014-10-29",70.16,71.28,68.42,69.81,114400.0],["2014-10-30",64.15,71.05,64.15,70.56,101700.0],["2014-10-31",71.61,71.99,70.94,71.66,179800.0],["2014-11-03",71.72,72.34,70.68,71.35,179200.0],["2014-11-04",71.0,72.93,70.43,72.52,167800.0],["2014-11-05",73.28,75.2,73.01,74.57,238300.0],["2014-11-06",74.72,74.9,73.75,73.94,112200.0],["2014-11-07",73.98,74.99,73.58,74.24,131100.0],["2014-11-10",73.95,75.54,73.34,75.41,153100.0],["2014-11-11",75.73,78.02,75.0,77.54,167900.0],["2014-11-12",77.26,78.16,76.38,77.61,83100.0],["2014-11-13",77.99,78.35,76.6,77.2,119900.0],["2014-11-14",77.6,78.2,76.57,77.12,116700.0],["2014-11-17",77.94,78.1,75.62,76.0,137200.0],["2014-11-18",76.02,77.87,75.3,77.07,176400.0],["2014-11-19",78.15,79.08,76.57,78.37,150900.0],["2014-11-20",77.96,78.35,76.36,76.79,125400.0],["2014-11-21",77.72,78.01,76.41,76.9,98300.0],["2014-11-24",76.8,77.21,76.16,76.51,92500.0],["2014-11-25",76.67,76.8,76.03,76.37,115700.0],["2014-11-26",76.17,78.16,76.04,77.66,124200.0],["2014-11-28",77.39,77.88,76.0,76.33,93000.0],["2014-12-01",75.98,76.54,75.13,75.6,102200.0],["2014-12-02",75.6,76.42,75.08,76.04,147400.0],["2014-12-03",76.1,76.78,75.54,75.92,95300.0],["2014-12-04",75.9,76.19,75.21,75.66,54900.0],["2014-12-05",76.14,78.26,75.73,78.1,103700.0],["2014-12-08",77.77,79.77,77.77,78.92,96800.0],["2014-12-09",78.23,79.32,76.31,78.82,120900.0],["2014-12-10",78.32,79.11,77.31,77.43,73200.0],["2014-12-11",77.68,79.15,77.13,77.72,88600.0],["2014-12-12",76.73,78.32,75.09,75.61,112700.0],["2014-12-15",75.92,76.07,74.77,75.36,79200.0],["2014-12-16",75.51,76.84,75.22,76.05,110500.0],["2014-12-17",76.11,77.04,75.37,76.34,97700.0],["2014-12-18",77.21,77.53,76.32,76.95,132600.0],["2014-12-19",76.77,78.1,76.3,77.59,160100.0],["2014-12-22",77.54,79.12,76.89,78.9,99000.0],["2014-12-23",79.22,80.3,78.85,79.83,71500.0],["2014-12-24",80.01,80.35,78.96,79.98,57100.0],["2014-12-26",80.26,80.95,80.26,80.42,62900.0],["2014-12-29",80.42,81.33,80.05,80.61,137000.0],["2014-12-30",81.07,81.07,79.29,79.88,131800.0],["2014-12-31",80.21,80.6,78.81,79.45,175800.0],["2015-01-02",79.83,79.83,76.65,77.72,105500.0],["2015-01-05",77.48,78.35,76.7,78.14,101700.0],["2015-01-06",77.84,79.12,77.41,77.59,102700.0],["2015-01-07",78.22,78.22,76.61,77.45,120200.0],["2015-01-08",78.1,79.06,76.9,78.74,72700.0],["2015-01-09",78.63,79.09,77.7,78.3,69800.0],["2015-01-12",78.31,78.9,77.47,78.36,84500.0],["2015-01-13",79.0,79.46,77.65,79.11,111700.0],["2015-01-14",78.31,80.0,78.19,79.66,89000.0],["2015-01-15",79.72,80.22,77.84,78.15,67400.0],["2015-01-16",77.99,80.18,77.91,79.98,90300.0],["2015-01-20",80.44,81.04,78.43,78.55,82800.0],["2015-01-21",78.56,80.21,78.32,78.96,64800.0],["2015-01-22",81.0,81.0,78.53,80.0,56200.0],["2015-01-23",80.18,80.7,79.43,79.49,50500.0],["2015-01-26",79.18,80.4,78.4,79.99,72700.0],["2015-01-27",79.08,80.87,79.08,79.89,130800.0],["2015-01-28",79.85,80.79,75.62,76.82,164700.0],["2015-01-29",73.9,74.23,70.5,72.5,494300.0],["2015-01-30",71.41,74.08,70.95,73.45,270800.0],["2015-02-02",73.53,74.05,72.25,73.48,204200.0],["2015-02-03",73.71,74.94,73.03,74.71,158700.0],["2015-02-04",74.57,74.94,73.95,74.13,193300.0],["2015-02-05",74.32,77.4,74.1,77.0,103100.0],["2015-02-06",77.41,77.89,76.53,77.89,81000.0],["2015-02-09",77.24,77.24,75.08,76.13,203900.0],["2015-02-10",76.49,77.45,76.0,77.21,167800.0],["2015-02-11",76.69,78.19,76.01,78.12,126900.0],["2015-02-12",78.09,79.54,77.24,79.0,73900.0],["2015-02-13",79.0,79.94,78.21,78.79,80100.0],["2015-02-17",78.92,79.7,78.35,78.83,157500.0],["2015-02-18",78.78,80.23,78.55,80.22,67900.0],["2015-02-19",80.34,81.13,79.17,79.19,60700.0],["2015-02-20",79.83,81.83,78.21,81.76,64300.0],["2015-02-23",81.74,82.97,80.3,82.94,68800.0],["2015-02-24",83.07,83.62,81.31,81.35,80500.0],["2015-02-25",80.82,81.75,78.02,81.35,131300.0],["2015-02-26",81.09,83.62,80.56,83.2,107600.0],["2015-02-27",83.47,83.64,81.48,82.11,112000.0],["2015-03-02",82.39,82.89,80.65,81.05,152000.0],["2015-03-03",81.12,81.77,79.97,80.96,141400.0],["2015-03-04",80.89,81.6,80.56,81.27,132000.0],["2015-03-05",81.5,81.92,80.43,81.76,112500.0],["2015-03-06",81.39,82.98,80.86,82.2,90000.0],["2015-03-09",82.06,83.54,82.0,82.9,91900.0],["2015-03-10",82.84,83.78,82.53,83.12,116700.0],["2015-03-11",83.04,84.43,81.15,83.59,136500.0],["2015-03-12",84.33,86.45,83.67,86.33,94700.0],["2015-03-13",86.42,90.81,86.35,90.66,223600.0],["2015-03-16",90.9,90.9,88.74,88.91,129400.0],["2015-03-17",88.87,91.02,88.04,90.37,113200.0],["2015-03-18",90.03,91.38,89.13,90.43,116900.0],["2015-03-19",90.28,93.43,89.82,92.85,175800.0],["2015-03-20",93.39,94.96,92.86,93.36,139300.0],["2015-03-23",93.17,94.27,93.16,93.82,113300.0],["2015-03-24",93.63,94.36,91.94,92.37,73900.0],["2015-03-25",92.27,92.45,88.02,88.41,112700.0],["2015-03-26",87.4,88.0,75.03,75.26,1086200.0],["2015-03-27",75.03,79.25,74.13,74.98,817100.0],["2015-03-30",74.93,77.64,73.8,74.69,297200.0],["2015-03-31",74.14,75.24,71.81,72.92,183600.0],["2015-04-01",73.08,73.9,72.15,72.92,260000.0],["2015-04-02",72.92,73.98,71.03,71.7,253800.0],["2015-04-06",71.44,72.47,70.87,71.78,199300.0],["2015-04-07",71.75,74.78,71.42,74.51,297400.0],["2015-04-08",74.62,78.8,74.62,78.66,315500.0],["2015-04-09",78.75,79.33,76.59,77.7,187200.0],["2015-04-10",77.79,78.32,76.9,77.68,166000.0],["2015-04-13",77.87,78.17,75.63,76.04,176200.0],["2015-04-14",75.37,76.17,72.77,73.83,148800.0],["2015-04-15",73.8,74.42,73.09,73.78,224500.0],["2015-04-16",73.54,74.12,73.28,73.5,187900.0],["2015-04-17",73.12,76.07,73.03,75.28,291200.0],["2015-04-20",75.36,76.51,74.41,75.19,213200.0],["2015-04-21",75.22,76.04,74.69,74.78,151300.0],["2015-04-22",74.57,75.88,73.6,74.99,103900.0],["2015-04-23",75.11,76.43,75.11,75.34,195400.0],["2015-04-24",75.14,76.23,74.57,74.78,153900.0],["2015-04-27",75.16,76.45,74.7,75.91,291200.0],["2015-04-28",75.56,77.6,75.22,76.68,289100.0],["2015-04-29",76.33,76.89,74.23,76.18,445600.0],["2015-04-30",84.5,91.5,80.0,84.62,721900.0],["2015-05-01",85.27,87.37,82.5,86.54,513200.0],["2015-05-04",87.32,91.37,87.32,90.61,351700.0],["2015-05-05",89.97,91.99,85.92,91.04,208100.0],["2015-05-06",91.13,93.67,90.36,92.42,216900.0],["2015-05-07",92.56,93.52,90.6,93.05,197200.0],["2015-05-08",93.09,96.23,92.45,95.1,203100.0],["2015-05-11",96.09,96.19,94.34,94.46,156400.0],["2015-05-12",94.31,95.85,92.55,94.41,143500.0],["2015-05-13",94.24,94.7,91.86,93.96,254000.0],["2015-05-14",94.04,94.04,88.64,89.24,379800.0],["2015-05-15",86.01,88.6,84.7,85.0,445900.0],["2015-05-18",85.28,85.67,83.4,84.3,278500.0],["2015-05-19",84.81,85.16,83.59,84.1,203000.0],["2015-05-20",84.27,85.98,82.59,84.15,209400.0],["2015-05-21",83.53,84.27,82.74,82.97,203600.0],["2015-05-22",82.9,86.15,81.9,84.22,307400.0],["2015-05-26",83.78,84.19,80.21,80.71,268500.0],["2015-05-27",81.19,83.65,80.26,83.0,212800.0],["2015-05-28",83.28,83.66,81.86,82.56,118100.0],["2015-05-29",82.36,82.68,80.63,81.57,177700.0],["2015-06-01",81.51,82.01,77.95,80.51,319900.0],["2015-06-02",80.07,81.05,74.89,75.89,651300.0],["2015-06-03",76.5,80.15,76.25,77.1,308800.0],["2015-06-04",77.06,78.29,76.1,76.86,202200.0],["2015-06-05",77.19,77.68,76.28,77.3,162100.0],["2015-06-08",77.5,78.6,77.17,78.12,186600.0],["2015-06-09",77.9,78.39,76.43,77.37,175400.0],["2015-06-10",77.45,79.44,77.45,78.59,179500.0],["2015-06-11",78.56,79.26,77.3,77.99,139900.0],["2015-06-12",78.05,78.55,77.4,78.23,134600.0],["2015-06-15",77.74,79.34,76.9,78.91,202300.0],["2015-06-16",78.62,79.83,78.39,79.12,195700.0],["2015-06-17",80.63,82.37,79.29,80.32,196100.0],["2015-06-18",81.18,81.91,80.55,81.38,311400.0],["2015-06-19",81.14,81.99,80.08,80.6,276900.0],["2015-06-22",80.85,83.07,80.85,82.94,163700.0],["2015-06-23",82.73,84.0,82.3,83.24,172100.0],["2015-06-24",83.16,84.04,82.2,82.82,135100.0],["2015-06-25",69.02,70.75,62.8,63.82,2069900.0],["2015-06-26",63.55,64.89,60.73,61.38,851800.0],["2015-06-29",60.73,63.06,60.37,61.91,530500.0],["2015-06-30",61.67,61.8,60.33,61.51,372500.0],["2015-07-01",61.49,62.67,61.08,62.57,267800.0],["2015-07-02",62.58,62.58,60.83,61.21,296100.0],["2015-07-06",60.37,60.95,57.62,58.41,310000.0],["2015-07-07",58.55,59.9,56.42,59.72,325600.0],["2015-07-08",59.16,59.16,56.49,56.79,385000.0],["2015-07-09",57.53,58.51,57.01,57.32,249700.0],["2015-07-10",57.55,59.75,57.25,59.32,189700.0],["2015-07-13",58.85,60.12,58.08,59.8,226100.0],["2015-07-14",59.53,60.74,58.24,59.77,244500.0],["2015-07-15",59.91,60.64,59.29,59.82,176600.0],["2015-07-16",60.04,60.79,58.81,59.63,245500.0],["2015-07-17",59.25,59.25,57.54,58.31,273800.0],["2015-07-20",58.19,58.19,56.42,58.04,256500.0],["2015-07-21",58.1,58.94,57.7,58.47,298900.0],["2015-07-22",58.15,58.41,56.39,57.92,459400.0],["2015-07-23",56.97,57.17,46.97,51.37,890300.0],["2015-07-24",49.56,53.67,49.56,51.87,425600.0],["2015-07-27",51.23,51.23,50.25,50.63,215100.0],["2015-07-28",50.81,52.78,50.06,52.76,286000.0],["2015-07-29",52.6,54.68,51.88,53.67,263500.0],["2015-07-30",53.57,53.57,52.34,53.18,273800.0],["2015-07-31",53.9,54.75,53.84,54.42,311700.0],["2015-08-03",54.14,55.14,53.04,53.41,222600.0],["2015-08-04",53.37,54.0,52.26,52.37,122600.0],["2015-08-05",52.84,53.41,50.83,51.43,191000.0],["2015-08-06",51.66,52.13,50.4,51.34,192000.0],["2015-08-07",51.16,51.57,49.91,50.27,143500.0],["2015-08-10",49.86,52.18,49.86,51.8,212800.0],["2015-08-11",35.44,36.17,30.41,34.0,2773500.0],["2015-08-12",32.64,35.44,32.11,34.38,605000.0],["2015-08-13",34.26,34.51,33.47,33.89,238800.0],["2015-08-14",33.63,34.05,33.46,33.69,162500.0],["2015-08-17",33.69,34.26,33.3,34.22,103300.0],["2015-08-18",34.02,34.44,33.74,33.89,134200.0],["2015-08-19",33.92,34.26,33.3,34.02,131700.0],["2015-08-20",33.54,34.32,33.51,34.1,155500.0],["2015-08-21",33.63,35.17,33.63,35.01,168200.0],["2015-08-24",34.05,34.97,33.46,34.89,179300.0],["2015-08-25",35.85,36.45,35.17,36.21,199100.0],["2015-08-26",37.02,37.16,35.21,35.93,217600.0],["2015-08-27",36.74,37.01,36.1,36.7,121500.0],["2015-08-28",36.5,37.43,36.13,36.55,116100.0],["2015-08-31",36.3,38.12,36.3,37.58,176900.0],["2015-09-01",36.91,37.37,36.15,36.51,106400.0],["2015-09-02",36.81,37.36,35.84,37.13,203500.0],["2015-09-03",37.04,37.25,34.87,34.99,422100.0],["2015-09-04",34.43,34.59,33.02,33.23,149400.0],["2015-09-08",34.22,35.3,33.28,35.0,152700.0],["2015-09-09",35.61,35.61,34.1,34.24,119700.0],["2015-09-10",34.35,34.35,32.26,32.43,196300.0],["2015-09-11",32.4,32.4,27.03,28.98,721000.0],["2015-09-14",28.91,29.22,27.38,28.65,291500.0],["2015-09-15",28.86,29.12,27.4,27.49,383600.0],["2015-09-16",27.62,28.05,27.31,27.67,304500.0],["2015-09-17",27.6,28.38,27.34,27.75,274000.0],["2015-09-18",27.54,27.9,27.01,27.41,410100.0],["2015-09-21",27.63,29.25,27.43,29.12,186300.0],["2015-09-22",28.67,29.43,28.06,28.54,96400.0],["2015-09-23",28.76,31.33,28.26,28.31,318700.0],["2015-09-24",28.21,28.25,27.15,27.37,230800.0],["2015-09-25",28.04,28.04,26.8,27.43,144100.0],["2015-09-28",27.43,28.01,26.44,26.71,118900.0],["2015-09-29",26.97,27.36,26.51,26.71,147200.0],["2015-09-30",27.14,27.59,25.3,26.84,305800.0],["2015-10-01",26.74,30.93,26.74,26.94,474300.0],["2015-10-02",26.72,26.93,25.58,26.7,162600.0],["2015-10-05",26.96,29.41,26.86,28.58,250800.0],["2015-10-06",28.4,29.63,28.01,29.34,173500.0],["2015-10-07",29.37,30.34,29.2,30.08,254900.0],["2015-10-08",29.88,31.12,29.33,30.47,192800.0],["2015-10-09",30.6,31.04,30.13,30.33,175300.0],["2015-10-12",30.29,30.7,27.76,28.8,72500.0],["2015-10-13",28.57,29.91,28.55,28.58,61500.0],["2015-10-14",28.5,30.57,28.5,29.1,70300.0],["2015-10-15",29.17,29.66,28.85,29.31,131600.0],["2015-10-16",29.43,29.43,28.67,28.96,159000.0],["2015-10-19",28.86,31.62,28.86,30.8,216300.0],["2015-10-20",30.83,31.82,30.0,31.01,124300.0],["2015-10-21",30.98,33.72,29.05,33.16,148800.0],["2015-10-22",33.48,36.13,33.04,33.05,208200.0],["2015-10-23",33.43,35.16,33.16,34.93,100500.0],["2015-10-26",35.31,35.31,33.19,34.72,141200.0],["2015-10-27",34.71,34.85,33.08,33.54,137200.0],["2015-10-28",33.72,37.98,33.17,37.25,193600.0],["2015-10-29",36.62,46.19,34.63,40.6,340600.0],["2015-10-30",41.1,41.1,37.36,38.13,224800.0],["2015-11-02",38.01,39.15,36.45,37.52,129900.0],["2015-11-03",37.39,38.8,37.25,37.89,140900.0],["2015-11-04",38.08,39.84,37.52,39.82,123100.0],["2015-11-05",40.28,46.67,39.58,45.48,311400.0],["2015-11-06",45.5,47.04,45.13,46.09,249300.0],["2015-11-09",46.36,47.81,45.53,47.15,179600.0],["2015-11-10",46.77,46.77,41.65,41.75,172700.0],["2015-11-11",41.66,41.86,37.76,39.0,253100.0],["2015-11-12",38.61,39.93,37.77,38.9,180400.0],["2015-11-13",38.68,38.68,35.75,36.17,145100.0],["2015-11-16",35.99,35.99,34.46,34.76,114400.0],["2015-11-17",34.64,36.0,34.26,34.93,141200.0],["2015-11-18",35.09,36.97,34.75,35.82,118200.0],["2015-11-19",35.57,37.59,35.41,37.0,183400.0],["2015-11-20",37.16,38.69,36.51,38.32,105100.0],["2015-11-23",38.14,41.46,37.6,40.1,172900.0],["2015-11-24",39.99,40.69,38.62,39.42,97700.0],["2015-11-25",39.27,41.08,38.96,40.65,79900.0],["2015-11-27",40.79,42.33,39.87,40.22,45400.0],["2015-11-30",39.92,43.57,39.92,43.14,192100.0],["2015-12-01",42.66,44.22,42.17,43.96,159900.0],["2015-12-02",43.68,44.39,42.75,43.0,204800.0],["2015-12-03",43.0,43.0,41.26,42.08,111900.0],["2015-12-04",42.17,43.81,42.17,42.9,106300.0],["2015-12-07",42.77,43.79,41.75,41.98,132100.0],["2015-12-08",41.52,41.79,38.89,40.21,183100.0],["2015-12-09",39.94,40.55,38.5,38.84,112600.0],["2015-12-10",38.6,38.95,37.65,37.73,85500.0],["2015-12-11",36.98,37.74,36.0,36.72,102100.0],["2015-12-14",36.71,37.4,35.62,36.67,166500.0],["2015-12-15",37.15,39.28,37.15,39.09,102900.0],["2015-12-16",38.75,39.43,38.62,39.13,71000.0],["2015-12-17",39.35,39.53,38.3,38.39,84700.0],["2015-12-18",38.08,38.77,36.93,37.89,324100.0],["2015-12-21",40.0,43.5,38.28,41.92,191300.0],["2015-12-22",41.76,42.19,40.49,41.97,104600.0],["2015-12-23",42.0,42.63,41.03,41.58,105900.0],["2015-12-24",41.62,42.79,41.6,42.37,22500.0],["2015-12-28",42.06,42.06,40.84,41.18,44900.0],["2015-12-29",41.14,41.94,40.1,40.66,111700.0],["2015-12-30",40.45,40.92,36.54,38.23,175900.0],["2015-12-31",37.97,39.5,36.52,37.1,111200.0],["2016-01-04",36.79,37.4,35.0,37.26,139500.0],["2016-01-05",37.77,40.06,37.16,39.01,213100.0],["2016-01-06",38.53,41.13,38.52,40.3,205300.0],["2016-01-07",39.53,40.6,39.01,39.87,301300.0],["2016-01-08",40.43,40.45,38.55,39.07,185600.0],["2016-01-11",39.58,40.17,38.93,39.23,129000.0],["2016-01-12",39.59,40.0,37.74,39.02,145900.0],["2016-01-13",39.33,39.33,35.73,36.42,197300.0],["2016-01-14",36.42,36.98,34.05,34.11,243100.0],["2016-01-15",33.93,34.97,32.34,34.43,215200.0],["2016-01-19",34.75,34.75,32.74,33.59,183500.0],["2016-01-20",33.11,35.64,32.32,35.15,95200.0],["2016-01-21",34.94,38.65,34.94,37.94,78900.0],["2016-01-22",38.32,39.29,36.73,37.77,82300.0],["2016-01-25",37.67,38.44,36.33,37.0,65500.0],["2016-01-26",37.05,39.69,36.79,39.13,111300.0],["2016-01-27",39.2,40.34,36.97,37.72,203300.0],["2016-01-28",34.58,37.0,28.52,28.88,509200.0],["2016-01-29",28.7,29.46,28.03,28.94,266400.0],["2016-02-01",28.84,29.14,28.27,28.77,80600.0],["2016-02-02",28.49,29.1,27.56,28.23,92900.0],["2016-02-03",28.29,28.66,26.87,28.16,441000.0],["2016-02-04",27.95,30.11,27.95,29.95,103700.0],["2016-02-05",29.89,31.81,29.89,31.24,78200.0],["2016-02-08",30.94,33.27,30.14,32.99,128000.0],["2016-02-09",32.59,33.09,30.99,32.11,107800.0],["2016-02-10",32.5,33.01,31.52,31.9,70000.0],["2016-02-11",31.51,32.32,29.39,30.43,109400.0],["2016-02-12",30.36,32.99,30.04,32.41,113500.0],["2016-02-16",32.8,34.13,31.74,33.46,97300.0],["2016-02-17",33.65,34.16,33.03,33.1,106100.0],["2016-02-18",33.38,33.41,32.41,33.04,172500.0],["2016-02-19",32.93,33.22,31.53,31.72,56700.0],["2016-02-22",31.82,33.2,31.82,32.32,131400.0],["2016-02-23",31.65,33.08,31.35,32.12,228400.0],["2016-02-24",32.21,33.84,30.99,33.7,211600.0],["2016-02-25",33.59,33.77,32.93,33.67,79700.0],["2016-02-26",34.0,34.26,33.2,33.93,102100.0],["2016-02-29",34.0,36.84,34.0,36.73,242000.0],["2016-03-01",36.78,36.78,35.1,36.52,106200.0],["2016-03-02",36.5,36.7,35.55,35.66,112500.0],["2016-03-03",35.42,36.9,35.42,36.89,108100.0],["2016-03-04",36.72,38.21,36.72,38.08,153100.0],["2016-03-07",37.97,38.22,37.0,38.2,120800.0],["2016-03-08",37.74,37.74,35.13,35.75,195000.0],["2016-03-09",36.01,36.92,33.97,36.74,190200.0],["2016-03-10",37.04,37.27,35.52,36.11,81400.0],["2016-03-11",36.6,36.95,35.25,36.89,42800.0],["2016-03-14",38.07,38.41,36.2,36.62,121900.0],["2016-03-15",36.23,36.34,33.15,34.23,158500.0],["2016-03-16",34.45,36.69,33.86,35.76,175000.0],["2016-03-17",35.89,39.35,35.89,38.43,148200.0],["2016-03-18",38.53,39.68,35.9,38.52,325600.0],["2016-03-21",38.24,39.64,38.22,38.96,121700.0],["2016-03-22",38.52,38.98,37.23,38.37,90600.0],["2016-03-23",38.4,38.62,35.97,35.98,78200.0],["2016-03-24",35.9,37.53,35.6,37.38,55700.0],["2016-03-28",37.54,37.82,36.09,36.97,111700.0],["2016-03-29",36.92,37.78,36.18,37.74,150100.0],["2016-03-30",37.87,38.27,35.62,37.89,123400.0],["2016-03-31",38.2,38.93,37.85,37.92,121700.0],["2016-04-01",37.88,38.52,34.56,34.87,212000.0],["2016-04-04",34.93,35.02,34.02,34.72,105500.0],["2016-04-05",34.3,34.57,33.14,33.65,113400.0],["2016-04-06",33.91,34.19,32.4,33.03,137100.0],["2016-04-07",32.68,36.0,32.68,34.19,320900.0],["2016-04-08",34.62,35.53,33.83,34.43,79100.0],["2016-04-11",33.85,34.91,33.52,34.45,100900.0],["2016-04-12",34.62,35.68,33.95,35.32,98100.0],["2016-04-13",35.34,38.45,35.22,37.86,118100.0],["2016-04-14",37.83,38.1,36.38,37.47,92000.0],["2016-04-15",37.45,37.63,35.67,35.94,77900.0],["2016-04-18",35.94,37.89,35.92,37.77,95600.0],["2016-04-19",38.0,38.69,37.99,38.38,50000.0],["2016-04-20",38.49,39.95,35.93,39.8,89600.0],["2016-04-21",39.98,41.27,39.08,41.14,114300.0],["2016-04-22",41.65,41.96,40.63,41.62,85400.0],["2016-04-25",41.69,41.89,40.25,41.19,84100.0],["2016-04-26",41.06,43.72,41.02,43.6,97700.0],["2016-04-27",43.5,44.78,43.26,44.67,93700.0],["2016-04-28",44.73,46.24,44.29,44.48,149300.0],["2016-04-29",43.91,45.83,42.73,43.39,106900.0],["2016-05-02",43.66,44.31,42.84,44.22,124400.0],["2016-05-03",43.73,43.91,42.66,43.49,89900.0],["2016-05-04",43.02,44.1,42.86,43.91,156400.0],["2016-05-05",44.39,45.98,38.74,39.8,207900.0],["2016-05-06",39.35,42.57,39.35,42.0,233900.0],["2016-05-09",41.84,43.21,39.36,40.83,108500.0],["2016-05-10",40.95,43.59,40.21,43.37,95900.0],["2016-05-11",43.22,44.19,41.51,41.72,92000.0],["2016-05-12",42.02,43.14,39.68,40.59,136600.0],["2016-05-13",40.53,41.32,39.22,40.04,113800.0],["2016-05-16",40.19,41.71,40.19,41.38,97100.0],["2016-05-17",41.14,42.33,40.76,41.22,103000.0],["2016-05-18",41.23,42.14,38.65,40.69,78200.0],["2016-05-19",40.42,41.89,39.18,40.31,87600.0],["2016-05-20",40.65,41.83,40.35,41.7,122600.0],["2016-05-23",41.45,42.42,41.14,41.16,110700.0],["2016-05-24",40.96,43.18,40.82,42.97,120400.0],["2016-05-25",42.99,43.62,42.33,43.1,90300.0],["2016-05-26",43.19,43.65,41.76,41.88,138200.0],["2016-05-27",41.96,44.18,41.49,43.29,133600.0],["2016-05-31",43.23,44.48,42.33,43.68,118500.0],["2016-06-01",43.32,43.72,42.7,43.12,153200.0],["2016-06-02",37.8,41.96,37.8,41.04,150100.0],["2016-06-03",40.99,41.38,39.71,41.0,89700.0],["2016-06-06",40.92,42.97,40.56,42.63,62300.0],["2016-06-07",42.42,43.01,41.53,42.26,138000.0],["2016-06-08",42.53,43.86,41.72,42.52,77900.0],["2016-06-09",42.36,43.03,41.24,41.53,91000.0],["2016-06-10",41.03,41.08,39.65,39.93,71000.0],["2016-06-13",39.58,40.32,38.78,39.38,83800.0],["2016-06-14",39.07,39.9,38.41,39.81,52400.0],["2016-06-15",39.95,42.7,39.87,40.51,251300.0],["2016-06-16",40.42,41.12,39.49,40.9,57600.0],["2016-06-17",41.02,43.86,40.97,41.59,223000.0],["2016-06-20",41.95,42.95,41.59,42.22,99300.0],["2016-06-21",42.69,42.89,40.42,41.27,108200.0],["2016-06-22",41.22,42.16,40.35,40.71,105900.0],["2016-06-23",41.31,43.36,41.04,42.94,147900.0],["2016-06-24",40.8,42.64,39.9,42.53,362200.0],["2016-06-27",42.49,42.49,39.9,41.17,169600.0],["2016-06-28",41.86,42.77,41.28,41.95,170900.0],["2016-06-29",42.41,43.36,41.33,43.09,196300.0],["2016-06-30",43.37,45.67,42.82,45.6,232100.0],["2016-07-01",45.5,47.25,45.43,46.73,107600.0],["2016-07-05",46.34,46.39,43.66,44.12,80000.0],["2016-07-06",44.12,46.64,43.67,46.15,126700.0],["2016-07-07",46.46,47.25,46.08,46.47,150400.0],["2016-07-08",47.0,49.14,46.88,48.99,155000.0],["2016-07-11",49.25,49.99,48.48,49.91,92500.0],["2016-07-12",50.25,51.5,50.25,50.97,100100.0],["2016-07-13",51.2,52.42,50.78,52.11,72800.0],["2016-07-14",52.68,53.31,51.52,51.92,109900.0],["2016-07-15",52.08,54.15,51.74,54.07,93800.0],["2016-07-18",54.0,54.0,51.02,53.35,185300.0],["2016-07-19",53.45,54.09,52.94,53.54,110900.0],["2016-07-20",53.79,55.38,53.02,54.78,74900.0],["2016-07-21",54.5,55.43,53.46,53.97,65300.0],["2016-07-22",53.81,54.73,53.28,54.09,109900.0],["2016-07-25",53.93,54.18,52.69,53.37,97400.0],["2016-07-26",53.56,53.8,52.83,53.11,77000.0],["2016-07-27",53.2,55.15,53.2,54.99,140600.0],["2016-07-28",49.53,50.83,44.1,44.47,523300.0],["2016-07-29",43.73,45.03,42.62,43.46,219200.0],["2016-08-01",43.58,46.17,43.58,45.53,128500.0],["2016-08-02",45.53,45.93,42.33,42.51,158700.0],["2016-08-03",42.83,44.24,42.54,43.81,141400.0],["2016-08-04",44.17,45.61,43.49,43.79,342500.0],["2016-08-05",43.9,46.04,43.23,45.49,327300.0],["2016-08-08",45.36,46.47,44.69,45.83,109800.0],["2016-08-09",45.78,47.01,45.03,45.39,52300.0],["2016-08-10",45.58,45.58,44.66,44.95,48200.0],["2016-08-11",45.24,46.6,45.13,46.05,145100.0],["2016-08-12",46.42,46.42,44.34,45.65,146300.0],["2016-08-15",45.41,46.5,45.41,46.35,35100.0],["2016-08-16",45.83,46.95,45.83,46.51,59600.0],["2016-08-17",46.37,46.66,45.47,46.37,56800.0],["2016-08-18",46.52,46.73,45.62,45.89,58500.0],["2016-08-19",45.76,46.13,44.75,45.07,150300.0],["2016-08-22",44.96,46.5,44.68,46.23,59500.0],["2016-08-23",46.57,47.62,45.94,47.35,84600.0],["2016-08-24",47.28,48.84,45.3,45.85,89200.0],["2016-08-25",45.4,46.76,45.39,46.41,71600.0],["2016-08-26",46.63,47.57,45.97,46.51,66700.0],["2016-08-29",47.18,47.18,46.11,46.61,64700.0],["2016-08-30",47.0,47.52,46.63,47.36,69700.0],["2016-08-31",47.57,50.46,46.15,48.11,637800.0],["2016-09-01",48.11,50.29,47.73,49.35,264700.0],["2016-09-02",49.6,50.07,47.04,49.89,132200.0],["2016-09-06",49.57,49.87,47.77,48.74,189400.0],["2016-09-07",48.86,49.35,47.99,48.58,171000.0],["2016-09-08",48.28,50.47,47.82,50.09,153300.0],["2016-09-09",49.29,50.37,47.43,47.5,134100.0],["2016-09-12",47.5,48.65,46.13,48.26,222000.0],["2016-09-13",47.69,48.18,44.65,45.33,239100.0],["2016-09-14",45.34,46.58,44.44,45.84,242500.0],["2016-09-15",46.06,46.75,45.23,46.64,124200.0],["2016-09-16",46.21,47.21,45.32,45.59,506300.0],["2016-09-19",46.21,46.98,44.3,45.76,221600.0],["2016-09-20",46.25,46.51,45.11,45.66,105900.0],["2016-09-21",45.78,46.78,45.46,46.22,98800.0],["2016-09-22",46.81,48.28,45.77,48.19,119100.0],["2016-09-23",48.21,49.07,48.0,48.92,90800.0],["2016-09-26",48.7,48.7,47.13,47.76,107800.0],["2016-09-27",47.65,48.67,44.24,48.13,75000.0],["2016-09-28",48.42,50.06,48.42,49.48,146300.0],["2016-09-29",49.41,49.94,47.58,47.8,92200.0],["2016-09-30",48.21,49.75,47.65,49.04,70000.0],["2016-10-03",49.18,51.5,48.76,51.41,125000.0],["2016-10-04",51.45,52.24,50.67,50.94,65100.0],["2016-10-05",51.44,52.68,50.49,51.64,73400.0],["2016-10-06",51.36,51.61,50.23,51.5,70300.0],["2016-10-07",51.82,51.82,49.84,49.97,80200.0],["2016-10-10",50.64,51.38,50.33,50.5,114100.0],["2016-10-11",50.74,51.28,49.68,50.1,164700.0],["2016-10-12",50.3,50.32,49.12,49.66,108200.0],["2016-10-13",49.12,49.27,48.23,48.51,58200.0],["2016-10-14",49.29,50.08,49.04,49.26,43000.0],["2016-10-17",49.1,49.84,48.77,49.24,65700.0],["2016-10-18",50.0,50.0,49.0,49.25,59000.0],["2016-10-19",49.56,51.54,49.28,50.96,104900.0],["2016-10-20",50.76,51.35,49.64,50.25,57800.0],["2016-10-21",49.61,50.31,48.54,49.51,25200.0],["2016-10-24",50.2,50.2,48.19,48.75,45800.0],["2016-10-25",48.59,49.05,48.01,48.36,34500.0],["2016-10-26",48.07,48.91,48.07,48.2,63200.0],["2016-10-27",48.65,49.59,48.13,48.49,44300.0],["2016-10-28",48.34,49.18,47.4,48.04,58000.0],["2016-10-31",48.48,48.7,47.12,47.52,81100.0],["2016-11-01",46.9,47.16,45.49,46.08,129400.0],["2016-11-02",45.89,46.67,44.98,45.06,122600.0],["2016-11-03",47.95,49.0,45.95,46.08,224200.0],["2016-11-04",45.6,45.85,43.5,43.68,142100.0],["2016-11-07",44.85,46.8,44.51,46.54,106300.0],["2016-11-08",46.5,46.5,44.66,45.33,102500.0],["2016-11-09",49.0,52.4,48.5,50.58,435400.0],["2016-11-10",51.38,56.0,50.16,55.23,181400.0],["2016-11-11",55.07,59.25,54.75,59.0,193500.0],["2016-11-14",59.5,59.85,58.42,59.59,171900.0],["2016-11-15",59.0,59.4,57.32,59.12,130000.0],["2016-11-16",58.82,60.21,57.5,59.9,157400.0],["2016-11-17",59.55,61.76,58.73,61.5,154300.0],["2016-11-18",59.81,59.96,55.27,57.76,125900.0],["2016-11-21",58.27,59.11,56.76,58.45,100400.0],["2016-11-22",58.81,59.5,57.24,59.47,66400.0],["2016-11-23",59.5,60.58,58.2,59.73,63200.0],["2016-11-25",59.69,60.01,59.06,59.73,21400.0],["2016-11-28",59.21,60.36,58.1,58.17,66500.0],["2016-11-29",58.38,59.13,57.53,57.63,67100.0],["2016-11-30",58.5,58.6,56.06,56.27,77000.0],["2016-12-01",56.63,57.07,55.67,56.33,85400.0],["2016-12-02",56.09,57.99,55.57,55.99,84200.0],["2016-12-05",56.75,59.62,56.58,59.15,121400.0],["2016-12-06",59.4,63.2,59.11,62.8,200600.0],["2016-12-07",63.33,65.56,62.27,65.44,102100.0],["2016-12-08",65.44,68.69,65.08,67.49,158500.0],["2016-12-09",67.66,68.04,66.15,66.84,94000.0],["2016-12-12",66.39,66.4,64.23,64.66,92600.0],["2016-12-13",65.1,66.5,63.93,64.14,86800.0],["2016-12-14",63.82,65.32,63.26,63.92,54700.0],["2016-12-15",64.22,65.53,64.22,64.79,75000.0],["2016-12-16",64.9,65.45,62.31,62.43,227300.0],["2016-12-19",63.02,64.37,62.32,63.16,64900.0],["2016-12-20",63.83,66.9,63.83,66.59,101900.0],["2016-12-21",66.5,67.26,65.64,66.01,43500.0],["2016-12-22",66.1,66.81,64.35,65.4,59200.0],["2016-12-23",65.3,66.03,63.9,65.32,51500.0],["2016-12-27",65.73,67.35,64.82,66.83,78000.0],["2016-12-28",66.96,67.49,65.27,65.73,55600.0],["2016-12-29",65.7,67.1,64.86,65.87,59600.0],["2016-12-30",66.07,66.59,63.92,64.28,81400.0],["2017-01-03",64.93,65.91,64.01,65.8,83000.0],["2017-01-04",66.45,68.83,65.91,68.48,67900.0],["2017-01-05",68.23,68.25,65.2,65.25,98400.0],["2017-01-06",65.69,65.99,64.07,64.44,52100.0],["2017-01-09",64.25,65.79,63.8,64.93,71100.0],["2017-01-10",62.48,63.12,59.25,60.69,302100.0],["2017-01-11",60.69,62.69,60.29,61.96,130500.0],["2017-01-12",60.03,60.94,56.74,58.46,148200.0],["2017-01-13",58.86,60.14,58.5,59.34,99900.0],["2017-01-17",58.58,59.17,56.87,57.11,96400.0],["2017-01-18",56.75,58.46,56.3,58.34,93900.0],["2017-01-19",58.09,58.58,57.25,58.49,54000.0],["2017-01-20",59.16,59.85,58.58,59.17,88600.0],["2017-01-23",58.89,59.78,58.37,59.09,84500.0],["2017-01-24",59.26,60.67,58.62,60.42,59400.0],["2017-01-25",60.75,61.23,60.02,60.45,102100.0],["2017-01-26",48.44,53.38,42.01,49.37,939500.0],["2017-01-27",47.98,49.74,46.88,48.59,399100.0],["2017-01-30",47.97,50.49,47.09,49.5,184200.0],["2017-01-31",49.24,51.05,48.18,49.07,167000.0],["2017-02-01",49.97,50.74,47.06,47.32,146000.0],["2017-02-02",47.21,47.78,46.23,47.27,151500.0],["2017-02-03",48.25,49.75,47.5,49.31,151700.0],["2017-02-06",48.93,49.59,47.82,49.14,78400.0],["2017-02-07",49.33,50.98,47.23,49.84,114900.0],["2017-02-08",49.51,50.99,49.0,50.43,126400.0],["2017-02-09",50.54,52.16,50.25,51.26,128100.0],["2017-02-10",51.6,52.01,50.77,50.93,67100.0],["2017-02-13",51.27,52.45,50.69,51.05,91100.0],["2017-02-14",50.8,52.12,50.52,51.81,86400.0],["2017-02-15",51.71,53.24,51.15,53.16,95800.0],["2017-02-16",52.77,54.31,52.48,53.85,112900.0],["2017-02-17",53.36,53.98,53.1,53.68,101800.0],["2017-02-21",53.92,53.92,52.85,53.26,104900.0],["2017-02-22",52.93,54.25,52.43,53.85,89900.0],["2017-02-23",54.0,54.25,53.1,54.09,119300.0],["2017-02-24",53.41,54.49,52.84,53.89,138900.0],["2017-02-27",53.95,54.5,53.02,54.21,117800.0],["2017-02-28",53.81,54.09,51.63,52.44,124200.0],["2017-03-01",53.23,54.53,52.21,52.51,108600.0],["2017-03-02",52.65,53.49,51.79,53.11,88200.0],["2017-03-03",53.06,53.73,52.42,53.23,90500.0],["2017-03-06",53.11,53.25,51.65,51.96,91700.0],["2017-03-07",52.35,52.6,51.2,51.21,79700.0],["2017-03-08",51.22,52.0,50.59,51.23,85800.0],["2017-03-09",50.21,52.66,50.21,50.71,77700.0],["2017-03-10",51.58,51.58,50.21,50.65,69800.0],["2017-03-13",50.65,51.59,50.46,50.57,64900.0],["2017-03-14",50.28,50.33,49.39,49.85,88000.0],["2017-03-15",51.48,51.48,49.46,49.88,62800.0],["2017-03-16",50.37,51.41,49.72,50.8,78000.0],["2017-03-17",50.69,52.53,50.69,52.25,155600.0],["2017-03-20",51.85,53.15,51.57,52.09,54200.0],["2017-03-21",52.46,52.56,49.97,50.08,104200.0],["2017-03-22",49.85,49.86,48.86,49.32,79100.0],["2017-03-23",49.48,50.15,48.34,48.53,84900.0],["2017-03-24",48.77,49.17,48.14,48.55,70000.0],["2017-03-27",48.03,49.54,47.45,49.04,118900.0],["2017-03-28",48.83,50.44,48.57,49.86,77600.0],["2017-03-29",49.63,50.52,49.22,49.94,82100.0],["2017-03-30",49.86,52.3,49.86,51.6,93700.0],["2017-03-31",51.7,52.05,51.24,51.78,122100.0],["2017-04-03",51.82,52.58,49.26,50.93,94200.0],["2017-04-04",51.53,52.12,50.37,50.59,59400.0],["2017-04-05",50.89,51.4,49.91,50.32,128200.0],["2017-04-06",50.38,51.85,49.37,51.54,93300.0],["2017-04-07",51.29,51.98,49.39,51.88,105800.0],["2017-04-10",52.0,52.5,51.08,52.28,149100.0],["2017-04-11",52.17,52.17,50.73,51.94,110000.0],["2017-04-12",51.96,52.88,50.96,51.16,111600.0],["2017-04-13",51.11,52.2,50.26,51.11,91700.0],["2017-04-17",51.36,52.06,50.83,51.64,66700.0],["2017-04-18",51.39,52.2,50.9,51.74,102000.0],["2017-04-19",51.75,52.64,51.38,51.61,93000.0],["2017-04-20",52.04,54.64,52.04,53.59,163700.0],["2017-04-21",53.7,53.93,52.19,53.04,115200.0],["2017-04-24",54.14,55.41,53.0,54.6,130600.0],["2017-04-25",55.0,55.96,54.5,54.91,82600.0],["2017-04-26",54.95,55.21,54.25,54.63,123100.0],["2017-04-27",54.96,55.1,53.68,53.84,63300.0],["2017-04-28",53.46,54.65,52.73,52.9,81800.0],["2017-05-01",53.18,53.34,51.15,53.07,101400.0],["2017-05-02",52.99,53.58,52.48,53.5,80300.0],["2017-05-03",53.25,55.0,52.83,54.82,113400.0],["2017-05-04",55.0,55.33,53.93,54.91,68400.0],["2017-05-05",55.07,56.27,54.41,56.07,113400.0],["2017-05-08",56.4,64.74,55.67,63.5,574400.0],["2017-05-09",75.6,88.26,74.42,88.0,1419300.0],["2017-05-10",83.25,85.73,82.23,82.38,821500.0],["2017-05-11",81.15,82.81,78.77,79.03,333900.0],["2017-05-12",78.38,80.61,77.33,79.0,344500.0],["2017-05-15",80.0,80.7,77.59,78.71,185000.0],["2017-05-16",79.15,79.73,76.97,78.95,128300.0],["2017-05-17",77.76,80.07,76.52,78.54,222500.0],["2017-05-18",78.69,81.06,78.08,80.03,192100.0],["2017-05-19",80.18,82.63,80.09,81.91,163300.0],["2017-05-22",81.86,81.86,79.43,80.04,142600.0],["2017-05-23",80.51,81.49,78.5,81.14,114000.0],["2017-05-24",81.0,84.01,80.19,80.9,174700.0],["2017-05-25",81.11,81.56,78.73,79.01,109700.0],["2017-05-26",78.69,80.95,77.09,79.55,161100.0],["2017-05-30",79.83,79.97,77.52,78.47,102400.0],["2017-05-31",78.44,78.44,76.16,78.12,220800.0],["2017-06-01",78.68,80.71,77.25,79.78,127300.0],["2017-06-02",79.74,81.34,78.46,78.93,120500.0],["2017-06-05",79.24,80.86,78.85,78.9,65600.0],["2017-06-06",78.6,80.05,75.27,79.32,78500.0],["2017-06-07",79.65,81.2,78.15,80.08,103800.0],["2017-06-08",80.12,83.86,80.12,82.9,157700.0],["2017-06-09",83.0,84.02,81.28,82.16,100600.0],["2017-06-12",81.29,82.55,79.96,82.07,119000.0],["2017-06-13",82.32,85.87,81.73,84.91,167000.0],["2017-06-14",85.22,85.22,81.8,83.3,82500.0],["2017-06-15",73.77,77.02,71.81,73.0,553500.0],["2017-06-16",73.15,75.54,73.15,73.88,221400.0],["2017-06-19",74.29,74.81,72.75,73.1,141700.0],["2017-06-20",73.12,74.49,71.84,73.32,139200.0],["2017-06-21",73.58,74.75,72.05,72.59,74600.0],["2017-06-22",72.59,73.91,71.78,73.14,87500.0],["2017-06-23",73.19,75.2,71.8,73.16,162500.0],["2017-06-26",73.78,75.65,73.28,74.89,118300.0],["2017-06-27",74.88,75.96,73.88,74.97,110700.0],["2017-06-28",75.17,76.55,73.38,75.73,153800.0],["2017-06-29",76.3,76.8,73.65,74.21,79700.0],["2017-06-30",74.2,75.74,72.86,74.91,186200.0],["2017-07-03",75.4,77.28,74.19,74.37,42700.0],["2017-07-05",74.66,77.3,73.4,76.18,207600.0],["2017-07-06",76.1,77.39,74.7,74.91,84800.0],["2017-07-07",75.4,77.37,75.4,76.44,99600.0],["2017-07-10",76.18,78.61,75.54,77.17,84900.0],["2017-07-11",77.61,78.66,76.68,77.81,101200.0],["2017-07-12",78.17,79.13,77.9,78.33,89500.0],["2017-07-13",78.21,81.24,77.72,80.68,172600.0],["2017-07-14",80.11,81.24,78.82,79.08,112400.0],["2017-07-17",79.09,79.36,77.37,77.99,109600.0],["2017-07-18",77.39,77.53,73.78,76.5,178000.0],["2017-07-19",77.04,77.99,74.88,76.93,110400.0],["2017-07-20",76.92,77.61,75.17,75.29,63400.0],["2017-07-21",75.78,76.89,74.5,75.84,79500.0],["2017-07-24",75.6,76.56,75.17,76.03,70200.0],["2017-07-25",76.38,78.8,74.39,77.05,87600.0],["2017-07-26",77.05,77.05,75.4,75.84,78400.0],["2017-07-27",76.41,76.54,73.01,75.25,80600.0],["2017-07-28",75.07,76.57,73.65,74.78,68300.0],["2017-07-31",74.7,76.44,74.01,75.57,78700.0],["2017-08-01",75.47,78.49,73.88,78.06,123200.0],["2017-08-02",78.07,79.11,76.66,78.36,162800.0],["2017-08-03",75.01,81.79,75.0,75.74,453700.0],["2017-08-04",74.96,77.0,74.96,76.87,192700.0],["2017-08-07",77.0,79.01,75.13,78.9,115700.0],["2017-08-08",78.55,82.18,78.25,80.42,136300.0],["2017-08-09",80.16,80.51,77.25,78.68,218800.0],["2017-08-10",78.06,78.14,75.01,75.21,158100.0],["2017-08-11",75.22,76.49,74.09,75.43,86700.0],["2017-08-14",76.0,77.64,75.62,76.06,81800.0],["2017-08-15",76.31,76.31,73.56,74.14,99000.0],["2017-08-16",73.64,75.26,73.64,74.57,69100.0],["2017-08-17",74.35,75.08,72.82,73.01,89400.0],["2017-08-18",72.47,73.15,71.97,73.0,88100.0],["2017-08-21",73.01,74.59,71.51,73.15,120500.0],["2017-08-22",73.15,74.31,72.87,73.89,57800.0],["2017-08-23",73.45,73.57,72.48,72.9,67400.0],["2017-08-24",72.57,72.73,71.57,72.31,49700.0],["2017-08-25",72.61,73.62,72.09,72.47,42700.0],["2017-08-28",72.85,74.66,72.41,73.6,58700.0],["2017-08-29",72.99,73.85,71.72,73.69,69600.0],["2017-08-30",73.68,74.3,73.49,73.79,49400.0],["2017-08-31",74.1,76.08,74.1,74.82,85600.0],["2017-09-01",73.94,78.31,73.94,77.31,58600.0],["2017-09-05",76.82,76.97,74.96,76.62,59100.0],["2017-09-06",75.5,79.46,75.5,79.31,101000.0],["2017-09-07",79.12,79.12,77.19,77.66,83800.0],["2017-09-08",77.85,79.58,76.56,77.92,46600.0],["2017-09-11",78.55,79.57,76.73,79.41,67900.0],["2017-09-12",79.97,82.32,79.71,81.12,38900.0],["2017-09-13",81.09,81.13,79.59,80.22,59500.0],["2017-09-14",80.17,80.45,78.17,78.81,58900.0],["2017-09-15",78.94,79.82,77.93,78.98,144400.0],["2017-09-18",79.35,81.0,78.27,80.05,111900.0],["2017-09-19",80.5,80.5,79.23,79.54,64400.0],["2017-09-20",79.3,81.5,79.3,80.9,128000.0],["2017-09-21",81.04,81.04,79.05,79.55,65600.0],["2017-09-22",79.58,80.23,79.05,79.68,39100.0],["2017-09-25",80.66,81.11,79.19,80.5,61900.0],["2017-09-26",80.51,81.29,80.12,80.89,57200.0],["2017-09-27",81.66,83.72,80.11,83.34,116100.0],["2017-09-28",82.86,83.87,81.76,82.93,29700.0],["2017-09-29",82.92,84.58,82.51,82.89,68700.0],["2017-10-02",82.57,85.51,82.57,84.63,70600.0],["2017-10-03",84.04,84.72,81.78,83.31,80200.0],["2017-10-04",83.47,84.38,82.16,83.56,55600.0],["2017-10-05",83.56,86.32,80.04,85.74,131700.0],["2017-10-06",85.73,86.26,83.87,84.32,56100.0],["2017-10-09",85.15,85.15,82.45,83.61,48400.0],["2017-10-10",84.0,85.92,83.21,84.63,40800.0],["2017-10-11",84.4,85.37,84.17,85.12,44000.0],["2017-10-12",84.75,85.57,84.1,84.44,30000.0],["2017-10-13",84.43,84.82,82.68,82.88,35700.0],["2017-10-16",83.02,84.56,81.36,81.72,59700.0],["2017-10-17",81.71,83.4,80.92,82.26,52600.0],["2017-10-18",82.1,83.89,80.29,82.85,50600.0],["2017-10-19",81.9,82.25,79.84,81.64,78600.0],["2017-10-20",82.46,82.9,81.72,81.91,54500.0],["2017-10-23",81.78,82.8,81.51,82.44,54600.0],["2017-10-24",82.33,83.08,81.63,82.5,63500.0],["2017-10-25",82.48,83.37,81.21,82.0,68200.0],["2017-10-26",82.41,82.84,81.02,81.19,55200.0],["2017-10-27",81.56,83.85,80.56,83.35,39900.0],["2017-10-30",82.61,85.33,82.29,84.78,54500.0],["2017-10-31",84.8,87.87,84.34,87.5,108900.0],["2017-11-01",77.8,82.75,77.41,78.47,435200.0],["2017-11-02",77.51,79.15,75.46,77.03,204100.0],["2017-11-03",77.2,78.77,75.31,75.53,103400.0],["2017-11-06",75.56,78.58,74.77,77.25,119200.0],["2017-11-07",77.59,78.11,74.2,76.18,188200.0],["2017-11-08",76.19,77.21,75.51,76.79,89000.0],["2017-11-09",76.3,77.82,74.85,76.18,79900.0],["2017-11-10",76.17,76.85,74.3,74.78,97500.0],["2017-11-13",74.04,74.69,72.71,73.15,131600.0],["2017-11-14",72.76,73.7,71.17,72.45,110300.0],["2017-11-15",71.76,76.27,71.02,76.12,188200.0],["2017-11-16",76.24,77.61,76.12,76.66,129300.0],["2017-11-17",76.18,77.72,74.39,77.09,82900.0],["2017-11-20",77.15,78.08,75.09,77.96,53700.0],["2017-11-21",78.07,79.65,76.29,77.43,82200.0],["2017-11-22",77.3,77.3,75.0,75.5,48300.0],["2017-11-24",75.78,76.96,75.13,76.4,54600.0],["2017-11-27",76.42,84.83,75.2,75.75,101300.0],["2017-11-28",75.76,79.65,75.76,79.14,147900.0],["2017-11-29",80.22,83.68,76.97,83.28,135800.0],["2017-11-30",83.91,84.82,81.78,82.98,133800.0],["2017-12-01",80.22,83.72,79.39,83.54,73700.0],["2017-12-04",84.0,84.58,80.79,81.17,65100.0],["2017-12-05",81.18,83.36,80.09,80.75,60900.0],["2017-12-06",81.47,81.65,79.24,79.98,53400.0],["2017-12-07",79.62,80.42,78.0,79.51,90200.0],["2017-12-08",79.79,80.5,77.67,79.73,44200.0],["2017-12-11",79.98,81.0,79.3,79.56,42000.0],["2017-12-12",79.95,80.99,78.5,79.98,66300.0],["2017-12-13",80.33,82.21,78.37,78.67,62200.0],["2017-12-14",78.6,80.22,77.06,79.65,105000.0],["2017-12-15",79.64,82.35,78.41,81.26,194100.0],["2017-12-18",82.43,83.1,81.33,81.7,51300.0],["2017-12-19",81.85,82.04,80.01,80.45,56600.0],["2017-12-20",80.84,83.24,79.62,82.2,61800.0],["2017-12-21",82.49,84.4,75.02,83.88,47000.0],["2017-12-22",83.82,83.82,80.7,80.96,47900.0],["2017-12-26",79.76,82.02,76.58,80.95,60100.0],["2017-12-27",81.09,82.06,80.25,80.57,27400.0],["2017-12-28",80.41,81.4,79.9,80.2,55700.0],["2017-12-29",80.79,81.59,79.42,80.72,57000.0],["2018-01-02",81.08,82.14,80.35,81.83,44100.0],["2018-01-03",81.99,86.55,81.99,86.04,82800.0],["2018-01-04",86.06,88.54,83.73,87.85,87400.0],["2018-01-05",87.98,87.98,83.1,85.62,64200.0],["2018-01-08",85.63,86.87,80.37,83.6,86200.0],["2018-01-09",84.08,84.18,80.53,82.79,131800.0],["2018-01-10",82.64,84.29,81.52,82.11,63300.0],["2018-01-11",82.33,85.61,82.33,84.46,70700.0],["2018-01-12",84.63,85.42,83.31,83.99,35200.0],["2018-01-16",84.62,87.84,81.81,82.73,68200.0],["2018-01-17",83.22,84.55,82.07,83.64,56600.0],["2018-01-18",83.37,84.44,81.66,82.46,68500.0],["2018-01-19",83.19,85.64,82.63,85.45,103100.0],["2018-01-22",85.33,88.45,84.23,87.87,199100.0],["2018-01-23",89.4,96.1,88.76,95.35,444900.0],["2018-01-24",95.39,96.52,93.25,94.85,133900.0],["2018-01-25",95.03,98.4,94.5,97.68,180100.0],["2018-01-26",99.82,119.23,99.81,117.31,549100.0],["2018-01-29",114.51,116.99,109.19,112.47,259900.0],["2018-01-30",111.65,117.83,109.97,115.39,144300.0],["2018-01-31",115.43,121.17,115.19,118.05,124000.0],["2018-02-01",117.47,120.0,115.83,118.9,150200.0],["2018-02-02",117.4,118.59,111.89,112.18,147900.0],["2018-02-05",110.8,113.5,109.01,109.6,139000.0],["2018-02-06",107.67,110.68,106.0,107.98,199600.0],["2018-02-07",107.75,112.24,107.75,110.19,87100.0],["2018-02-08",110.45,110.45,105.25,105.38,172600.0],["2018-02-09",106.45,107.79,103.09,104.63,168300.0],["2018-02-12",105.41,107.46,104.04,105.84,69900.0],["2018-02-13",105.47,107.44,105.08,107.13,67700.0],["2018-02-14",106.1,110.98,105.11,110.12,174600.0],["2018-02-15",110.65,111.97,108.39,110.56,211000.0],["2018-02-16",110.3,113.58,110.1,111.28,90200.0],["2018-02-20",111.0,114.13,110.63,111.09,160600.0],["2018-02-21",111.08,114.97,108.37,112.01,90900.0],["2018-02-22",113.46,114.52,110.96,111.41,52500.0],["2018-02-23",111.75,111.75,109.27,111.15,54300.0],["2018-02-26",111.28,112.3,109.39,110.38,137500.0],["2018-02-27",109.8,111.68,108.66,109.08,91400.0],["2018-02-28",109.24,111.23,107.37,107.52,76000.0],["2018-03-01",107.38,110.41,105.09,107.85,101600.0],["2018-03-02",108.3,112.12,107.07,111.63,40400.0],["2018-03-05",110.99,111.93,109.57,110.29,60300.0],["2018-03-06",110.42,112.03,109.11,111.05,83300.0],["2018-03-07",110.07,112.02,108.22,109.7,56900.0],["2018-03-08",110.12,112.28,108.57,110.49,49000.0],["2018-03-09",110.73,110.75,108.04,109.89,62600.0],["2018-03-12",110.48,111.49,108.91,109.34,98600.0],["2018-03-13",110.48,111.49,108.91,110.62,69900.0],["2018-03-14",111.15,111.93,109.54,110.29,83900.0],["2018-03-15",110.38,111.99,106.58,110.26,88500.0],["2018-03-16",110.74,111.5,109.38,110.49,184300.0],["2018-03-19",110.23,111.1,107.64,108.41,91800.0],["2018-03-20",108.44,109.6,107.1,107.66,97300.0],["2018-03-21",107.8,110.68,107.8,108.49,41500.0],["2018-03-22",107.79,109.69,101.42,102.17,88800.0],["2018-03-23",102.68,108.32,100.82,101.2,64600.0],["2018-03-26",102.59,104.6,101.54,104.09,42100.0],["2018-03-27",104.63,106.2,101.91,102.72,43000.0],["2018-03-28",102.82,105.26,102.25,102.75,33300.0],["2018-03-29",103.63,106.04,102.22,105.3,62100.0],["2018-04-02",104.93,106.64,101.23,103.66,44400.0],["2018-04-03",104.12,105.23,101.69,104.73,42200.0],["2018-04-04",103.67,107.48,103.67,106.31,52300.0],["2018-04-05",106.81,107.84,104.6,104.85,53000.0],["2018-04-06",104.72,107.66,103.83,104.81,66900.0],["2018-04-09",105.29,107.06,101.98,102.14,55900.0],["2018-04-10",103.0,105.27,102.07,103.5,48100.0],["2018-04-11",102.97,104.84,102.74,103.58,55700.0],["2018-04-12",104.37,106.16,103.25,103.77,52200.0],["2018-04-13",104.96,104.96,102.56,102.95,43000.0],["2018-04-16",103.11,103.98,102.29,102.78,60100.0],["2018-04-17",103.46,105.96,103.46,104.73,133500.0],["2018-04-18",104.6,106.16,103.44,103.73,83700.0],["2018-04-19",103.54,107.44,103.54,106.33,64300.0],["2018-04-20",105.6,107.35,102.88,103.26,45000.0],["2018-04-23",103.95,104.41,102.68,103.8,69600.0],["2018-04-24",103.96,104.96,103.04,104.09,51200.0],["2018-04-25",104.0,104.0,101.8,102.22,54300.0],["2018-04-26",102.39,102.83,100.81,101.05,31500.0],["2018-04-27",101.23,102.46,100.08,101.38,44600.0],["2018-04-30",101.74,103.86,101.63,102.5,27800.0],["2018-05-01",102.13,104.89,100.05,104.04,86800.0],["2018-05-02",104.33,109.97,104.33,108.8,84900.0],["2018-05-03",108.36,108.64,103.83,104.71,32800.0],["2018-05-04",104.46,108.37,104.1,105.97,31900.0],["2018-05-07",105.98,109.62,105.98,107.81,49600.0],["2018-05-08",103.77,109.58,103.77,107.68,87800.0],["2018-05-09",108.5,108.5,105.88,106.36,71800.0],["2018-05-10",108.5,108.5,101.98,104.35,217300.0],["2018-05-11",105.65,114.55,105.65,110.59,160800.0],["2018-05-14",110.58,111.46,108.15,109.17,60100.0],["2018-05-15",108.56,110.76,107.78,108.33,141900.0],["2018-05-16",108.42,111.61,106.5,106.82,108900.0],["2018-05-17",106.81,109.4,106.81,108.75,40400.0],["2018-05-18",109.29,109.29,106.92,108.96,42800.0],["2018-05-21",108.98,109.95,107.15,109.7,85200.0],["2018-05-22",109.57,115.42,107.82,111.87,71600.0],["2018-05-23",111.17,112.68,110.56,110.96,43100.0],["2018-05-24",110.4,112.21,106.52,107.52,75600.0],["2018-05-25",107.05,109.27,107.05,107.87,33200.0],["2018-05-29",107.5,108.88,104.96,106.49,49200.0],["2018-05-30",106.8,110.24,106.8,109.83,39800.0],["2018-05-31",110.21,110.51,107.05,107.85,31800.0],["2018-06-01",109.15,109.15,107.47,108.5,26100.0],["2018-06-04",109.1,110.99,108.16,110.26,33500.0],["2018-06-05",110.5,112.26,109.76,111.21,35600.0],["2018-06-06",112.33,115.5,111.87,115.03,70800.0],["2018-06-07",116.2,117.38,112.5,115.12,70700.0],["2018-06-08",114.93,115.49,110.52,113.33,42100.0],["2018-06-11",112.91,115.99,112.91,115.33,57900.0],["2018-06-12",115.51,116.97,114.45,116.13,31100.0],["2018-06-13",116.83,117.4,113.75,114.94,31100.0],["2018-06-14",115.17,116.8,113.87,115.01,33700.0],["2018-06-15",114.53,114.95,112.29,113.75,89600.0],["2018-06-18",113.7,118.92,113.45,118.92,57800.0],["2018-06-19",117.89,123.02,117.12,121.64,51800.0],["2018-06-20",121.22,125.13,121.22,123.96,68700.0],["2018-06-21",122.33,123.22,120.11,120.99,52800.0],["2018-06-22",121.75,121.75,120.0,120.68,52900.0],["2018-06-25",120.12,121.29,116.9,118.55,29500.0],["2018-06-26",118.56,122.19,118.18,119.13,26900.0],["2018-06-27",118.92,120.16,115.64,115.81,40300.0],["2018-06-28",114.45,115.39,113.96,113.99,35200.0],["2018-06-29",114.85,114.85,110.94,111.01,61900.0],["2018-07-02",109.61,115.19,109.61,114.49,51100.0],["2018-07-03",114.8,114.8,112.35,112.75,11200.0],["2018-07-05",113.28,113.67,109.71,112.82,56000.0],["2018-07-06",114.59,115.58,114.12,115.31,27300.0],["2018-07-09",114.35,117.62,114.35,116.2,54500.0],["2018-07-10",115.55,117.31,114.04,114.87,41600.0],["2018-07-11",114.87,116.11,113.57,114.89,75600.0],["2018-07-12",115.61,115.61,113.14,113.15,33300.0],["2018-07-13",112.44,112.44,109.62,110.6,36800.0],["2018-07-16",110.72,113.92,110.72,111.91,51100.0],["2018-07-17",111.83,114.7,111.35,114.06,98700.0],["2018-07-18",113.92,116.72,113.92,116.4,35300.0],["2018-07-19",116.43,120.68,115.65,120.31,74600.0],["2018-07-20",120.32,125.14,118.25,123.99,98700.0],["2018-07-23",123.24,123.24,117.26,120.35,90900.0],["2018-07-24",120.34,120.34,114.19,114.66,76000.0],["2018-07-25",114.18,114.18,111.35,111.89,58000.0],["2018-07-26",110.0,110.49,101.33,103.94,195000.0],["2018-07-27",103.01,108.79,100.54,100.93,122600.0],["2018-07-30",100.66,103.78,100.66,101.69,110700.0],["2018-07-31",101.63,104.14,99.9,99.91,55700.0],["2018-08-01",100.17,103.97,100.17,103.53,73900.0],["2018-08-02",102.77,105.84,102.1,105.7,104000.0],["2018-08-03",105.87,106.3,102.53,104.5,48000.0],["2018-08-06",106.91,107.86,104.33,106.89,54900.0],["2018-08-07",107.01,110.25,107.01,109.24,93100.0],["2018-08-08",108.88,111.78,107.87,110.92,51500.0],["2018-08-09",110.57,112.34,110.07,110.71,66400.0],["2018-08-10",110.36,112.42,108.61,110.7,50300.0],["2018-08-13",110.94,112.25,110.0,111.49,37700.0],["2018-08-14",112.2,116.17,112.2,115.3,38100.0],["2018-08-15",114.66,115.61,113.48,114.86,30300.0],["2018-08-16",115.43,117.37,114.05,115.16,117900.0],["2018-08-17",114.81,118.12,114.6,117.72,72800.0],["2018-08-20",118.09,119.83,117.51,118.34,85700.0],["2018-08-21",119.05,119.83,116.6,118.02,110200.0],["2018-08-22",117.67,118.9,117.1,118.43,29100.0],["2018-08-23",118.54,118.72,117.51,117.85,61000.0],["2018-08-24",118.08,119.27,117.65,118.76,31100.0],["2018-08-27",119.32,123.18,119.32,119.93,83500.0],["2018-08-28",120.12,120.12,116.61,117.13,46500.0],["2018-08-29",116.93,120.48,115.23,119.5,124600.0],["2018-08-30",116.17,119.11,116.17,117.9,43300.0],["2018-08-31",116.04,119.95,116.04,118.61,37200.0],["2018-09-04",118.66,119.46,116.23,117.33,42900.0],["2018-09-05",117.02,119.27,116.07,118.26,59700.0],["2018-09-06",118.14,121.98,118.14,120.44,63000.0],["2018-09-07",120.41,122.51,119.44,120.55,45600.0],["2018-09-10",120.61,121.9,118.0,118.75,59400.0],["2018-09-11",118.6,120.12,118.06,118.76,45700.0],["2018-09-12",119.54,119.72,117.03,118.39,32800.0],["2018-09-13",119.27,120.24,117.77,119.43,23400.0],["2018-09-14",119.36,120.7,117.93,118.43,46100.0],["2018-09-17",118.52,120.42,117.54,119.37,41800.0],["2018-09-18",119.38,120.25,118.36,118.48,46400.0],["2018-09-19",118.4,118.93,116.45,118.08,31700.0],["2018-09-20",118.26,121.0,117.55,120.64,42400.0],["2018-09-21",120.63,121.0,118.28,118.29,70600.0],["2018-09-24",117.62,119.0,115.82,117.27,56000.0],["2018-09-25",117.99,117.99,114.65,116.65,43300.0],["2018-09-26",116.93,116.93,113.87,114.51,62100.0],["2018-09-27",113.01,115.7,113.01,114.33,27400.0],["2018-09-28",114.11,115.65,112.52,114.36,52600.0],["2018-10-01",113.88,114.39,111.07,111.6,43700.0],["2018-10-02",111.0,111.42,109.37,109.82,33600.0],["2018-10-03",110.01,111.75,108.58,110.86,32400.0],["2018-10-04",110.85,110.85,105.2,106.9,83900.0],["2018-10-05",106.91,108.5,103.08,105.94,65600.0],["2018-10-08",105.52,106.6,102.4,104.72,31500.0],["2018-10-09",105.21,105.85,103.62,104.27,43300.0],["2018-10-10",103.56,103.72,100.2,100.35,74200.0],["2018-10-11",99.64,102.03,98.5,99.43,58800.0],["2018-10-12",100.61,102.8,97.18,99.47,67500.0],["2018-10-15",98.85,101.98,97.99,100.79,51700.0],["2018-10-16",101.07,102.91,99.67,102.57,30900.0],["2018-10-17",102.0,104.6,101.98,103.13,29900.0],["2018-10-18",102.82,105.49,100.34,100.74,27200.0],["2018-10-19",100.71,105.68,98.14,99.87,55400.0],["2018-10-22",99.88,103.37,99.21,100.64,20900.0],["2018-10-23",99.34,100.96,98.81,100.07,32800.0],["2018-10-24",100.06,101.54,96.8,96.81,51600.0],["2018-10-25",97.39,99.93,89.78,97.44,65700.0],["2018-10-26",96.08,107.03,93.19,99.6,53500.0],["2018-10-29",100.45,100.57,95.69,97.36,20100.0],["2018-10-30",97.35,98.2,95.32,97.68,61200.0],["2018-10-31",98.45,102.94,98.16,101.49,101500.0],["2018-11-01",101.49,108.0,98.57,106.92,64500.0],["2018-11-02",107.54,111.73,106.76,108.67,70700.0],["2018-11-05",109.01,111.17,105.11,106.91,39400.0],["2018-11-06",105.79,108.54,105.31,106.97,35100.0],["2018-11-07",108.0,110.0,106.36,108.5,28500.0],["2018-11-08",107.83,108.11,106.03,106.56,35600.0],["2018-11-09",106.47,106.47,101.94,102.52,32100.0],["2018-11-12",102.51,104.69,99.68,101.55,80700.0],["2018-11-13",101.85,108.73,100.96,106.04,78200.0],["2018-11-14",106.03,107.3,101.29,104.78,45400.0],["2018-11-15",104.6,107.1,104.55,107.1,51300.0],["2018-11-16",106.33,107.99,105.11,106.05,77800.0],["2018-11-19",105.84,107.38,104.63,106.41,68500.0],["2018-11-20",106.84,109.36,104.88,105.29,100300.0],["2018-11-21",105.47,109.73,105.26,108.8,45000.0],["2018-11-23",107.93,107.93,103.62,104.0,92200.0],["2018-11-26",105.07,108.44,104.94,106.64,31500.0],["2018-11-27",106.07,106.07,103.06,103.42,29400.0],["2018-11-28",103.85,107.31,102.03,106.84,25000.0],["2018-11-29",106.12,109.32,106.12,107.37,25400.0],["2018-11-30",107.45,109.25,107.02,108.94,53800.0],["2018-12-03",110.0,111.43,107.35,108.21,28300.0],["2018-12-04",107.51,107.51,98.19,100.45,70400.0],["2018-12-06",99.31,101.64,97.47,101.38,64400.0],["2018-12-07",100.65,102.23,97.0,98.25,37700.0],["2018-12-10",98.25,100.88,95.75,99.88,84700.0],["2018-12-11",101.19,104.2,101.19,102.21,56700.0],["2018-12-12",103.22,107.3,103.22,105.04,44000.0],["2018-12-13",104.82,105.06,99.71,100.25,89900.0],["2018-12-14",99.24,103.74,97.99,99.02,68300.0],["2018-12-17",99.35,100.65,95.62,96.1,136800.0],["2018-12-18",98.1,102.06,98.1,100.11,112100.0],["2018-12-19",100.38,100.7,95.14,96.93,122600.0],["2018-12-20",96.93,99.3,95.84,97.12,87900.0],["2018-12-21",96.94,99.63,94.26,94.65,218100.0],["2018-12-24",93.47,96.29,91.25,93.48,43900.0],["2018-12-26",94.58,99.35,93.23,98.99,65800.0],["2018-12-27",96.89,100.41,94.97,100.4,58800.0],["2018-12-28",100.98,104.87,100.1,104.31,82300.0],["2018-12-31",104.3,107.25,99.37,102.26,83100.0],["2019-01-02",101.48,107.9,100.83,106.82,137300.0],["2019-01-03",106.68,108.15,101.09,105.72,65300.0],["2019-01-04",107.3,109.74,101.0,108.5,75500.0],["2019-01-07",108.51,110.78,106.38,109.96,101500.0],["2019-01-08",109.53,111.26,107.03,110.91,113600.0],["2019-01-09",111.24,112.03,107.98,111.88,191200.0],["2019-01-10",111.6,115.64,110.87,112.03,105300.0],["2019-01-11",111.67,112.46,107.49,108.9,127100.0],["2019-01-14",107.68,112.24,106.99,110.17,106200.0],["2019-01-15",110.18,111.53,109.7,110.92,60900.0],["2019-01-16",111.21,115.17,110.45,114.33,84200.0],["2019-01-17",113.3,116.22,113.3,114.96,57400.0],["2019-01-18",115.05,115.74,114.46,115.29,56600.0],["2019-01-22",114.13,115.97,113.71,114.42,94000.0],["2019-01-23",114.49,114.49,111.19,111.37,47100.0],["2019-01-24",111.28,113.56,111.28,111.71,46600.0],["2019-01-25",112.43,113.33,110.44,110.75,30400.0],["2019-01-28",109.75,109.96,107.36,108.81,67100.0],["2019-01-29",109.0,111.18,108.39,109.54,46900.0],["2019-01-30",110.0,112.41,109.32,111.16,41100.0],["2019-01-31",100.26,107.02,100.26,103.69,135200.0],["2019-02-01",99.9,105.1,99.9,101.84,81600.0],["2019-02-04",101.09,105.72,100.03,103.54,70600.0],["2019-02-05",103.2,105.55,101.42,105.13,65700.0],["2019-02-06",104.83,108.43,102.33,106.96,86600.0],["2019-02-07",106.9,107.77,105.47,105.72,104100.0],["2019-02-08",104.81,108.91,104.49,108.11,89600.0],["2019-02-11",109.09,112.06,106.97,110.39,94600.0],["2019-02-12",111.45,115.0,110.9,114.39,128100.0],["2019-02-13",114.71,115.75,114.21,114.83,79600.0],["2019-02-14",114.58,115.0,113.79,113.79,85300.0],["2019-02-15",114.4,117.67,114.18,117.45,120500.0],["2019-02-19",117.18,120.32,117.18,118.67,102400.0],["2019-02-20",118.84,120.3,118.07,120.3,100900.0],["2019-02-21",120.12,120.12,117.65,118.29,77400.0],["2019-02-22",118.79,119.61,116.94,119.4,89300.0],["2019-02-25",119.95,121.96,118.62,118.95,77900.0],["2019-02-26",118.86,120.24,118.17,119.63,63300.0],["2019-02-27",118.87,122.06,118.75,121.8,73900.0],["2019-02-28",121.47,123.57,121.29,123.0,89700.0],["2019-03-01",123.88,124.46,121.51,123.5,70400.0],["2019-03-04",123.79,123.79,121.63,122.23,57800.0],["2019-03-05",119.76,122.53,119.76,121.85,44700.0],["2019-03-06",121.85,121.85,116.44,116.76,57600.0],["2019-03-07",116.79,119.62,112.51,112.76,60400.0],["2019-03-08",112.18,113.05,111.0,112.46,49800.0],["2019-03-11",113.1,114.89,110.4,114.41,49600.0],["2019-03-12",114.53,116.11,112.88,113.42,37900.0],["2019-03-13",113.02,114.43,112.98,113.41,39500.0],["2019-03-14",113.58,115.49,112.22,114.91,43300.0],["2019-03-15",114.52,116.06,112.57,113.42,113700.0],["2019-03-18",113.54,116.13,113.54,115.5,62400.0],["2019-03-19",115.87,117.1,113.98,114.37,44000.0],["2019-03-20",113.77,115.75,111.73,112.09,55900.0],["2019-03-21",111.78,114.83,110.18,113.34,63800.0],["2019-03-22",112.44,113.99,108.47,109.73,61000.0],["2019-03-25",109.73,111.89,109.03,111.46,39300.0],["2019-03-26",112.46,115.22,110.12,113.95,61200.0],["2019-03-27",113.96,116.45,111.89,116.31,78200.0],["2019-03-28",116.33,117.35,115.25,116.8,76900.0],["2019-03-29",117.4,118.96,115.92,117.13,94800.0],["2019-04-01",117.52,120.21,116.73,120.17,37900.0],["2019-04-02",120.16,121.09,118.93,119.33,52400.0],["2019-04-03",120.63,122.66,119.93,121.81,36200.0],["2019-04-04",121.82,122.49,119.74,121.27,55700.0],["2019-04-05",121.41,122.18,119.64,121.61,63200.0],["2019-04-08",121.48,123.19,120.98,121.89,53500.0],["2019-04-09",121.19,122.94,120.34,121.57,39500.0],["2019-04-10",121.65,125.54,121.3,125.2,80700.0],["2019-04-11",125.44,128.61,124.92,124.92,51600.0],["2019-04-12",125.95,127.31,123.75,124.98,54400.0],["2019-04-15",124.92,125.62,123.3,125.05,41600.0],["2019-04-16",125.48,127.28,124.67,127.28,36600.0],["2019-04-17",127.63,128.11,125.52,126.28,75200.0],["2019-04-18",125.88,126.7,121.98,124.98,124600.0],["2019-04-22",124.66,125.95,123.53,125.77,74900.0],["2019-04-23",125.47,129.35,125.07,129.22,110100.0],["2019-04-24",129.22,129.22,126.12,126.42,62000.0],["2019-04-25",126.41,128.68,124.65,127.73,74000.0],["2019-04-26",128.1,129.13,127.3,129.0,59900.0],["2019-04-29",128.75,131.4,115.1,130.68,50300.0],["2019-04-30",130.46,131.8,128.07,129.99,44000.0],["2019-05-01",130.07,131.5,123.92,126.81,86100.0],["2019-05-02",126.56,129.49,125.65,129.49,65100.0],["2019-05-03",130.03,134.22,129.48,133.86,71200.0],["2019-05-06",131.36,133.58,131.08,132.62,63500.0],["2019-05-07",131.31,132.7,129.75,130.74,69200.0],["2019-05-08",131.0,133.45,130.02,131.16,72700.0],["2019-05-09",134.89,142.71,132.3,142.24,109800.0],["2019-05-10",142.65,146.62,138.54,140.77,123400.0],["2019-05-13",138.0,138.88,135.36,135.69,92400.0],["2019-05-14",136.58,137.59,134.0,135.54,104200.0],["2019-05-15",134.68,136.19,132.36,133.14,86400.0],["2019-05-16",133.89,137.52,132.91,135.04,49700.0],["2019-05-17",134.2,137.25,134.2,136.58,73200.0],["2019-05-20",135.58,137.88,134.76,136.56,58800.0],["2019-05-21",137.23,138.78,136.7,138.01,39700.0],["2019-05-22",137.72,138.54,136.42,136.98,40900.0],["2019-05-23",135.98,137.09,134.7,136.82,98400.0],["2019-05-24",137.77,141.23,137.6,140.0,75200.0],["2019-05-28",140.35,142.32,138.45,139.07,112000.0],["2019-05-29",138.49,139.33,136.38,138.51,45400.0],["2019-05-30",138.92,139.99,134.86,136.27,100400.0],["2019-05-31",134.91,135.89,131.45,132.29,91100.0],["2019-06-03",132.38,134.72,131.59,134.29,66000.0],["2019-06-04",135.77,139.51,135.21,137.79,82100.0],["2019-06-05",138.75,140.54,136.4,137.16,65800.0],["2019-06-06",137.0,138.09,134.15,136.06,85300.0],["2019-06-07",135.93,137.87,135.93,136.72,73900.0],["2019-06-10",137.25,142.95,134.69,142.45,112600.0],["2019-06-11",145.0,146.21,142.62,144.56,127700.0],["2019-06-12",144.76,153.93,144.75,151.78,158900.0],["2019-06-13",153.34,156.27,152.7,153.56,122800.0],["2019-06-14",153.69,157.12,152.91,156.27,86900.0],["2019-06-17",156.33,156.67,153.48,153.57,99100.0],["2019-06-18",153.52,154.56,151.7,152.81,89700.0],["2019-06-19",153.37,155.45,152.84,154.3,86800.0],["2019-06-20",155.36,157.97,154.76,157.25,65700.0],["2019-06-21",156.46,158.5,155.24,156.52,141000.0],["2019-06-24",156.82,157.4,153.78,153.8,114300.0],["2019-06-25",154.36,158.36,152.18,156.02,66000.0],["2019-06-26",156.6,160.52,155.34,157.14,82800.0],["2019-06-27",158.3,164.65,158.3,163.86,107800.0],["2019-06-28",164.88,166.7,163.84,164.11,262900.0],["2019-07-01",166.4,167.5,161.22,163.12,90800.0],["2019-07-02",163.48,164.65,162.2,164.35,63800.0],["2019-07-03",165.31,166.1,164.58,165.79,43500.0],["2019-07-05",164.4,167.35,163.41,167.2,73000.0],["2019-07-08",166.62,168.34,164.15,166.32,72300.0],["2019-07-09",167.9,168.68,165.87,168.49,65600.0],["2019-07-10",169.43,170.88,166.68,170.47,76700.0],["2019-07-11",171.46,172.84,170.72,172.33,63900.0],["2019-07-12",172.75,175.78,171.99,173.79,98200.0],["2019-07-15",174.67,174.74,170.09,171.15,69200.0],["2019-07-16",171.41,172.75,169.84,170.79,100000.0],["2019-07-17",171.03,171.03,167.55,169.76,87300.0],["2019-07-18",169.64,170.45,168.13,168.63,72800.0],["2019-07-19",168.04,168.53,165.38,167.36,154200.0],["2019-07-22",167.95,168.87,163.95,164.12,118800.0],["2019-07-23",164.03,164.03,160.95,161.22,152300.0],["2019-07-24",160.9,165.04,159.23,163.77,131600.0],["2019-07-25",161.36,161.36,120.67,123.04,699100.0],["2019-07-26",123.0,126.0,119.23,124.25,462300.0],["2019-07-29",123.55,128.29,123.55,126.51,189800.0],["2019-07-30",125.1,130.0,125.1,128.85,165900.0],["2019-07-31",128.7,129.95,125.83,126.73,150500.0],["2019-08-01",125.99,129.86,125.52,127.19,134400.0],["2019-08-02",126.53,128.45,123.64,127.17,197900.0],["2019-08-05",124.68,125.63,122.3,123.93,148600.0],["2019-08-06",124.42,128.98,124.42,128.25,114100.0],["2019-08-07",126.34,129.13,124.99,128.42,110800.0],["2019-08-08",128.81,133.6,128.75,131.43,152500.0],["2019-08-09",130.8,133.85,130.03,132.98,125500.0],["2019-08-12",131.89,134.64,129.71,130.12,121300.0],["2019-08-13",129.64,135.0,128.99,134.52,134800.0],["2019-08-14",132.06,133.93,128.68,129.08,153600.0],["2019-08-15",128.9,131.15,124.46,128.77,151900.0],["2019-08-16",130.56,134.6,130.48,133.92,96300.0],["2019-08-19",135.79,137.88,134.84,135.95,151000.0],["2019-08-20",135.26,137.7,132.7,135.12,195000.0],["2019-08-21",136.39,140.0,134.79,139.32,136200.0],["2019-08-22",139.65,140.25,137.68,138.91,163400.0],["2019-08-23",137.83,139.57,133.93,134.42,144100.0],["2019-08-26",135.79,136.5,133.12,135.51,169200.0],["2019-08-27",136.46,138.74,133.35,134.22,133500.0],["2019-08-28",133.66,135.54,132.35,132.99,140000.0],["2019-08-29",134.26,138.4,132.91,137.95,394800.0],["2019-08-30",138.27,139.57,131.39,132.9,112700.0],["2019-09-03",131.91,133.1,127.7,131.79,210300.0],["2019-09-04",132.74,133.56,127.28,128.52,171500.0],["2019-09-05",130.37,133.9,129.41,133.41,144000.0],["2019-09-06",132.83,133.11,130.57,131.51,133600.0],["2019-09-09",131.95,135.99,130.84,133.9,144500.0],["2019-09-10",133.64,134.75,128.04,128.93,145800.0],["2019-09-11",129.28,134.18,128.39,134.0,91300.0],["2019-09-12",134.33,137.32,131.76,136.44,88600.0],["2019-09-13",137.22,141.94,135.98,139.99,158400.0],["2019-09-16",139.04,141.38,137.99,138.59,166100.0],["2019-09-17",138.65,141.46,135.15,141.25,111800.0],["2019-09-18",141.05,141.35,138.76,140.59,143800.0],["2019-09-19",140.71,142.56,134.72,135.49,166100.0],["2019-09-20",135.64,135.64,130.93,132.28,222900.0],["2019-09-23",132.09,137.57,131.4,135.3,94500.0],["2019-09-24",135.79,136.64,129.5,130.27,101000.0],["2019-09-25",130.42,134.24,128.24,133.37,76300.0],["2019-09-26",132.97,133.35,122.99,124.62,170600.0],["2019-09-27",125.23,127.29,123.62,126.21,138700.0],["2019-09-30",126.66,128.51,125.66,127.51,90600.0],["2019-10-01",127.16,128.66,119.4,120.85,161500.0],["2019-10-02",120.28,121.0,116.03,119.17,103900.0],["2019-10-03",118.47,122.59,114.43,121.1,149100.0],["2019-10-04",122.27,125.86,122.27,123.86,78500.0],["2019-10-07",123.26,124.74,120.08,121.0,134800.0],["2019-10-08",119.53,121.31,116.17,117.49,112300.0],["2019-10-09",118.49,119.74,113.83,116.42,151900.0],["2019-10-10",117.41,120.11,117.41,119.0,92800.0],["2019-10-11",120.88,121.89,119.5,119.63,127100.0],["2019-10-14",118.46,119.47,114.5,116.73,194200.0],["2019-10-15",117.26,122.81,117.26,122.01,99500.0],["2019-10-16",122.1,124.78,121.21,121.72,72800.0],["2019-10-17",122.02,124.52,121.14,123.31,78800.0],["2019-10-18",122.58,123.64,118.4,118.68,89100.0],["2019-10-21",119.45,124.46,119.45,123.53,103700.0],["2019-10-22",123.24,123.94,122.11,122.49,53400.0],["2019-10-23",122.12,124.8,119.59,123.48,75800.0],["2019-10-24",123.92,123.94,119.93,123.47,48900.0],["2019-10-25",123.03,126.8,123.03,124.94,47000.0],["2019-10-28",125.0,126.98,122.5,126.26,71200.0],["2019-10-29",126.15,129.48,125.7,128.88,71800.0],["2019-10-30",128.99,133.98,127.31,132.21,102900.0],["2019-10-31",119.73,119.73,99.2,103.81,706800.0],["2019-11-01",104.2,106.79,102.49,104.68,186400.0],["2019-11-04",103.85,104.89,96.0,100.8,218200.0],["2019-11-05",100.43,104.18,99.32,99.47,143100.0],["2019-11-06",98.41,100.71,98.41,99.29,139700.0],["2019-11-07",99.6,102.69,98.73,99.59,116000.0],["2019-11-08",99.03,101.07,98.56,99.06,107300.0],["2019-11-11",98.17,100.35,96.76,97.84,107300.0],["2019-11-12",98.27,100.42,97.7,98.36,104100.0],["2019-11-13",97.37,98.03,93.08,94.83,136400.0],["2019-11-14",94.76,96.13,93.41,93.88,81900.0],["2019-11-15",94.91,95.31,91.39,92.25,252300.0],["2019-11-18",92.34,93.14,90.0,91.38,116200.0],["2019-11-19",91.74,93.88,90.38,93.65,161300.0],["2019-11-20",93.31,95.88,93.0,94.0,109700.0],["2019-11-21",94.16,94.32,92.48,92.91,85500.0],["2019-11-22",93.21,94.53,92.05,94.29,62100.0],["2019-11-25",94.58,96.78,94.0,95.59,69500.0],["2019-11-26",95.65,96.32,94.76,94.98,55200.0],["2019-11-27",95.49,95.78,93.82,93.98,42200.0],["2019-11-29",93.55,95.85,91.98,94.99,36800.0],["2019-12-02",95.34,95.34,91.89,92.27,95400.0],["2019-12-03",91.08,91.96,89.63,91.33,79300.0],["2019-12-04",91.92,93.11,91.79,92.6,61600.0],["2019-12-05",92.56,93.24,91.9,92.31,50900.0],["2019-12-06",93.4,95.81,93.27,93.76,69900.0],["2019-12-09",93.87,94.58,92.17,92.58,44700.0],["2019-12-10",92.33,92.98,91.3,92.26,41700.0],["2019-12-11",92.71,92.71,90.36,91.06,39600.0],["2019-12-12",91.21,93.5,90.7,92.38,44800.0],["2019-12-13",92.42,94.67,90.91,91.08,106800.0],["2019-12-16",91.82,92.5,89.83,90.11,130500.0],["2019-12-17",90.52,90.52,87.4,87.84,105700.0],["2019-12-18",89.95,91.76,85.35,87.0,341500.0],["2019-12-19",88.11,88.11,85.34,86.61,151300.0],["2019-12-20",87.1,88.18,85.35,85.87,349500.0],["2019-12-23",86.07,86.4,84.56,85.62,85900.0],["2019-12-24",85.42,87.15,85.12,86.39,93500.0],["2019-12-26",86.58,88.15,86.02,86.32,93100.0],["2019-12-27",86.65,87.12,85.44,85.91,84600.0],["2019-12-30",86.08,87.36,85.66,87.1,131600.0],["2019-12-31",87.02,88.94,86.37,86.4,161900.0],["2020-01-02",87.56,90.07,87.0,89.83,145600.0],["2020-01-03",88.48,89.13,87.56,87.9,82200.0],["2020-01-06",87.27,87.52,85.66,87.3,79200.0],["2020-01-07",86.74,87.25,84.8,86.86,68000.0],["2020-01-08",86.79,87.7,86.06,87.04,54300.0],["2020-01-09",87.55,88.22,86.74,87.12,43400.0],["2020-01-10",86.77,87.77,85.23,86.21,45900.0],["2020-01-13",86.48,87.56,85.84,87.32,51400.0],["2020-01-14",87.32,89.26,86.64,88.8,53700.0],["2020-01-15",88.45,89.88,88.21,89.77,81600.0],["2020-01-16",90.56,91.98,89.49,91.81,54100.0],["2020-01-17",92.35,92.35,90.8,91.57,47000.0],["2020-01-21",91.0,91.54,90.07,91.07,127900.0],["2020-01-22",91.63,92.24,91.03,91.28,44400.0],["2020-01-23",91.21,92.03,90.11,91.57,75800.0],["2020-01-24",92.05,93.04,89.12,89.92,93200.0],["2020-01-27",88.11,89.04,86.3,88.06,49300.0],["2020-01-28",88.79,89.0,87.27,88.08,63000.0],["2020-01-29",88.49,89.13,87.34,88.25,61700.0],["2020-01-30",79.37,85.85,71.08,84.67,318000.0],["2020-01-31",85.22,86.84,83.3,86.47,125200.0],["2020-02-03",86.55,87.68,79.23,81.36,308900.0],["2020-02-04",81.78,82.38,78.12,79.55,199400.0],["2020-02-05",80.35,83.36,79.96,81.36,104900.0],["2020-02-06",81.87,81.99,80.79,81.71,37100.0],["2020-02-07",81.28,81.38,78.13,78.51,62400.0],["2020-02-10",78.67,79.25,77.48,78.71,68700.0],["2020-02-11",78.99,80.6,78.77,79.99,78800.0],["2020-02-12",80.12,82.36,79.36,81.44,74800.0],["2020-02-13",81.25,82.44,80.33,82.09,33700.0],["2020-02-14",81.89,82.35,80.8,81.88,53100.0],["2020-02-18",81.47,84.34,80.9,81.99,33000.0],["2020-02-19",82.27,86.02,82.27,84.1,40700.0],["2020-02-20",83.55,84.89,81.42,83.69,38000.0],["2020-02-21",83.39,85.1,82.7,84.6,40200.0],["2020-02-24",81.53,84.4,81.06,84.07,63900.0],["2020-02-25",83.91,83.91,80.15,80.5,84900.0],["2020-02-26",80.87,81.45,79.79,80.37,66700.0],["2020-02-27",78.87,83.35,77.82,81.44,63700.0],["2020-02-28",79.03,81.71,77.28,78.1,76000.0],["2020-03-02",78.2,79.61,75.2,78.44,52600.0],["2020-03-03",78.36,78.82,74.27,75.16,63400.0],["2020-03-04",76.0,79.95,74.91,79.27,42400.0],["2020-03-05",77.84,77.84,75.13,76.56,72800.0],["2020-03-06",74.55,76.32,73.41,73.99,82900.0],["2020-03-09",69.68,69.68,66.05,67.71,101400.0],["2020-03-10",69.96,71.21,67.91,70.54,72400.0],["2020-03-11",69.03,69.38,61.97,64.22,127800.0],["2020-03-12",60.12,60.12,55.46,58.0,86700.0],["2020-03-13",61.68,70.82,52.42,62.61,182500.0],["2020-03-16",56.52,59.2,55.76,57.89,134300.0],["2020-03-17",59.09,65.62,56.91,64.52,96000.0],["2020-03-18",60.28,61.94,55.04,56.18,97300.0],["2020-03-19",55.36,65.02,54.27,55.62,107900.0],["2020-03-20",55.81,58.53,52.48,55.4,137700.0],["2020-03-23",55.72,55.72,50.7,54.1,134200.0],["2020-03-24",57.2,61.77,56.95,58.63,90100.0],["2020-03-25",59.14,61.2,57.38,58.15,117200.0],["2020-03-26",58.13,61.42,55.71,58.0,72300.0],["2020-03-27",55.94,58.33,51.29,55.58,116400.0],["2020-03-30",55.66,58.02,52.92,57.5,72500.0],["2020-03-31",57.23,57.25,54.29,54.61,136800.0],["2020-04-01",53.65,54.39,48.96,50.01,116900.0],["2020-04-02",49.34,52.8,46.82,48.04,100400.0],["2020-04-03",47.73,47.89,43.16,44.35,99600.0],["2020-04-06",46.16,50.64,45.46,50.29,115300.0],["2020-04-07",51.19,55.09,51.19,53.32,101600.0],["2020-04-08",54.05,59.46,53.41,59.03,171000.0],["2020-04-09",61.17,68.7,60.87,61.73,146500.0],["2020-04-13",61.1,62.81,57.88,60.04,105100.0],["2020-04-14",61.22,61.22,56.5,59.26,102500.0],["2020-04-15",56.8,58.35,54.33,56.02,154400.0],["2020-04-16",56.12,58.0,54.41,56.26,85700.0],["2020-04-17",58.64,59.02,57.56,58.11,72700.0],["2020-04-20",56.9,58.61,55.62,56.22,44000.0],["2020-04-21",54.44,55.23,53.04,53.25,50400.0],["2020-04-22",54.04,54.57,52.34,53.63,50200.0],["2020-04-23",54.27,56.19,53.63,55.34,53900.0],["2020-04-24",55.71,57.41,54.48,57.01,71600.0],["2020-04-27",57.45,61.17,57.45,60.35,52500.0],["2020-04-28",62.13,69.15,62.13,66.98,165400.0],["2020-04-29",68.92,76.21,67.96,75.37,155600.0],["2020-04-30",72.97,72.97,67.02,67.85,130600.0],["2020-05-01",65.14,67.08,58.01,59.02,118600.0],["2020-05-04",59.0,62.83,57.44,60.08,98400.0],["2020-05-05",61.8,61.86,57.78,58.4,43800.0],["2020-05-06",57.3,59.14,53.32,58.95,181500.0],["2020-05-07",63.19,63.77,59.76,60.43,102900.0],["2020-05-08",61.02,63.55,61.0,62.76,70600.0],["2020-05-11",62.39,63.42,57.1,57.12,61200.0],["2020-05-12",57.03,58.0,52.65,52.99,99600.0],["2020-05-13",52.59,54.98,49.56,50.38,57200.0],["2020-05-14",48.64,54.62,47.72,54.18,75100.0],["2020-05-15",53.7,55.27,52.66,54.38,56700.0],["2020-05-18",56.84,62.53,56.12,62.3,74500.0],["2020-05-19",61.28,61.32,58.42,59.79,67600.0],["2020-05-20",61.65,63.54,58.49,61.51,34500.0],["2020-05-21",61.95,62.7,59.89,61.74,36900.0],["2020-05-22",61.67,61.67,58.41,60.69,45100.0],["2020-05-26",63.72,64.39,61.96,63.25,43500.0],["2020-05-27",65.53,68.73,64.8,68.5,50500.0],["2020-05-28",69.75,70.49,65.92,67.08,103200.0],["2020-05-29",66.18,67.28,63.34,66.5,85700.0],["2020-06-01",65.96,67.55,64.91,66.5,52500.0],["2020-06-02",67.43,67.62,64.35,65.09,49400.0],["2020-06-03",66.59,70.32,65.1,69.4,34900.0],["2020-06-04",68.37,71.7,65.89,71.69,77300.0],["2020-06-05",76.04,81.81,74.04,79.75,116600.0],["2020-06-08",81.5,82.13,79.96,80.51,80600.0],["2020-06-09",77.79,79.34,75.44,78.69,63200.0],["2020-06-10",78.07,78.07,73.3,74.21,45800.0],["2020-06-11",69.66,69.77,67.88,68.2,60700.0],["2020-06-12",71.53,71.53,66.26,68.03,61500.0],["2020-06-15",64.96,70.9,63.99,69.62,77600.0],["2020-06-16",72.84,72.84,68.79,70.42,41500.0],["2020-06-17",71.4,71.9,68.85,70.91,69200.0],["2020-06-18",70.07,71.75,68.48,68.82,44200.0],["2020-06-19",69.68,70.37,66.37,69.15,134400.0],["2020-06-22",68.13,68.71,66.02,67.87,43300.0],["2020-06-23",69.24,69.9,66.91,69.31,60000.0],["2020-06-24",68.26,68.36,64.31,65.83,68000.0],["2020-06-25",64.76,67.45,64.76,67.08,36800.0],["2020-06-26",66.55,66.55,63.08,64.89,136000.0],["2020-06-29",64.91,66.57,63.44,64.98,62500.0],["2020-06-30",64.39,66.34,64.27,65.52,63600.0],["2020-07-01",66.03,67.07,64.79,66.45,78100.0],["2020-07-02",67.8,68.5,63.59,64.77,60500.0],["2020-07-06",66.43,67.95,65.41,67.76,30400.0],["2020-07-07",67.73,67.73,64.44,64.44,30600.0],["2020-07-08",64.11,65.64,62.79,64.75,34300.0],["2020-07-09",65.15,65.15,61.7,62.17,42000.0],["2020-07-10",61.99,64.8,61.06,64.48,37500.0],["2020-07-13",65.61,66.97,63.18,66.0,42600.0],["2020-07-14",65.35,66.7,64.58,65.66,41700.0],["2020-07-15",67.42,70.79,66.91,68.9,64300.0],["2020-07-16",68.31,68.49,65.23,67.19,58000.0],["2020-07-17",66.77,68.38,64.99,65.39,34000.0],["2020-07-20",65.3,65.72,60.95,64.01,36200.0],["2020-07-21",65.07,67.25,65.07,65.8,30700.0],["2020-07-22",65.45,66.49,63.64,65.07,33900.0],["2020-07-23",64.44,66.62,64.44,66.01,48300.0],["2020-07-24",66.4,69.55,66.19,68.17,55800.0],["2020-07-27",67.67,68.11,65.56,66.92,21500.0],["2020-07-28",66.89,69.21,66.89,68.3,30500.0],["2020-07-29",68.32,72.07,68.32,71.07,54300.0],["2020-07-30",78.18,78.7,68.74,76.2,60900.0],["2020-07-31",75.74,75.87,73.44,74.3,54300.0],["2020-08-03",75.51,76.66,73.84,75.22,49700.0],["2020-08-04",74.85,75.47,73.73,75.38,36500.0],["2020-08-05",76.49,77.92,76.0,77.65,26600.0],["2020-08-06",77.12,81.61,77.12,78.97,46000.0],["2020-08-07",78.24,81.41,77.96,80.5,36900.0],["2020-08-10",81.42,87.31,80.76,85.51,77000.0],["2020-08-11",86.87,87.83,84.2,86.16,76900.0],["2020-08-12",87.81,87.81,85.18,85.72,79400.0],["2020-08-13",85.87,87.4,85.09,86.97,39600.0],["2020-08-14",86.25,88.36,85.71,86.43,42900.0],["2020-08-17",86.78,87.94,84.76,87.94,45700.0],["2020-08-18",88.0,89.24,86.09,89.03,85500.0],["2020-08-19",88.55,95.38,88.41,91.89,78400.0],["2020-08-20",90.66,93.09,90.28,92.27,49700.0],["2020-08-21",91.85,92.7,89.81,92.53,36400.0],["2020-08-24",94.05,94.05,91.62,93.17,51100.0],["2020-08-25",94.26,95.29,92.83,95.13,43500.0],["2020-08-26",95.55,96.59,94.8,96.59,52200.0],["2020-08-27",96.99,96.99,94.01,94.01,60300.0],["2020-08-28",95.07,95.07,92.94,94.31,53700.0],["2020-08-31",94.0,94.5,89.09,90.99,73400.0],["2020-09-01",90.38,94.65,89.52,94.65,69800.0],["2020-09-02",94.5,98.08,93.04,97.52,50500.0],["2020-09-03",97.83,97.87,91.67,97.12,58100.0],["2020-09-04",98.68,98.68,96.19,97.1,65700.0],["2020-09-08",95.95,95.95,92.96,94.02,137300.0],["2020-09-09",94.89,94.89,91.41,94.3,77400.0],["2020-09-10",95.12,95.12,88.66,88.71,117000.0],["2020-09-11",89.79,89.79,85.07,86.63,68600.0],["2020-09-14",87.33,93.25,86.0,92.22,79200.0],["2020-09-15",92.51,97.19,92.51,94.78,91900.0],["2020-09-16",95.0,102.3,93.92,98.87,108500.0],["2020-09-17",96.75,100.13,96.16,97.65,92000.0],["2020-09-18",98.8,103.87,96.82,97.96,379100.0],["2020-09-21",95.79,100.06,93.58,95.39,121800.0],["2020-09-22",95.3,97.07,93.37,94.86,74800.0],["2020-09-23",93.74,95.4,91.67,93.0,84800.0],["2020-09-24",92.04,93.44,91.07,92.55,115000.0],["2020-09-25",92.9,96.26,92.9,95.21,66300.0],["2020-09-28",96.63,100.78,96.63,99.97,66400.0],["2020-09-29",99.77,103.21,99.73,101.61,96400.0],["2020-09-30",102.13,106.94,102.13,105.55,90700.0],["2020-10-01",105.27,109.33,104.49,109.33,67500.0],["2020-10-02",106.58,110.2,106.58,108.98,114600.0],["2020-10-05",110.7,111.36,109.02,109.37,57500.0],["2020-10-06",110.44,110.88,106.37,107.65,101000.0],["2020-10-07",108.91,109.44,104.17,106.01,53100.0],["2020-10-08",107.15,108.84,105.82,107.34,42400.0],["2020-10-09",108.83,109.88,105.13,105.13,40200.0],["2020-10-12",105.69,107.08,103.41,106.12,87100.0],["2020-10-13",105.08,106.49,104.32,105.78,49200.0],["2020-10-14",106.1,108.78,104.06,107.95,59100.0],["2020-10-15",105.63,109.55,105.03,108.93,38500.0],["2020-10-16",109.16,109.48,106.63,107.61,50300.0],["2020-10-19",108.7,111.44,108.7,110.83,63400.0],["2020-10-20",112.39,115.67,112.39,113.84,84300.0],["2020-10-21",113.92,115.2,110.68,111.38,97000.0],["2020-10-22",114.5,114.5,101.89,103.77,109000.0],["2020-10-23",103.02,104.59,98.4,100.31,67900.0],["2020-10-26",97.87,100.28,95.67,96.37,72800.0],["2020-10-27",96.51,97.78,94.92,95.04,36200.0],["2020-10-28",92.77,93.29,88.56,89.7,39600.0],["2020-10-29",89.03,91.34,87.25,87.58,46800.0],["2020-10-30",87.67,90.88,82.44,83.99,68300.0],["2020-11-02",85.61,87.32,83.64,85.78,77300.0],["2020-11-03",87.04,88.0,83.7,86.92,48200.0],["2020-11-04",86.39,93.32,86.07,91.07,61500.0],["2020-11-05",92.71,96.17,91.0,94.96,44700.0],["2020-11-06",95.37,96.46,93.72,95.75,53100.0],["2020-11-09",100.0,106.17,99.3,102.16,115100.0],["2020-11-10",104.08,104.27,101.48,104.1,49200.0],["2020-11-11",105.38,105.38,101.13,105.1,42400.0],["2020-11-12",104.41,106.34,103.12,104.26,54000.0],["2020-11-13",105.07,109.94,105.07,108.93,51900.0],["2020-11-16",109.08,111.53,107.54,108.73,54700.0],["2020-11-17",108.18,110.54,106.19,110.49,46700.0],["2020-11-18",110.55,112.77,110.43,110.43,31100.0],["2020-11-19",110.75,113.76,109.84,113.16,54600.0],["2020-11-20",111.88,112.38,108.64,109.76,52700.0],["2020-11-23",110.08,111.17,108.0,109.88,30200.0],["2020-11-24",111.88,117.24,110.25,116.83,49100.0],["2020-11-25",115.8,118.58,115.13,117.7,22300.0],["2020-11-27",117.56,117.56,112.98,114.52,26800.0],["2020-11-30",113.3,114.4,111.84,112.91,42400.0],["2020-12-01",113.72,116.96,113.72,115.49,32100.0],["2020-12-02",115.66,117.77,114.46,116.75,50700.0],["2020-12-03",116.4,118.57,115.76,117.18,29700.0],["2020-12-04",117.38,124.02,116.2,120.21,48200.0],["2020-12-07",120.0,120.0,114.13,117.42,41900.0],["2020-12-08",116.3,118.02,114.43,116.53,62300.0],["2020-12-09",116.96,118.88,115.47,117.9,45300.0],["2020-12-10",117.8,117.8,114.64,117.0,38400.0],["2020-12-11",115.78,116.14,111.52,114.0,37000.0],["2020-12-14",115.12,115.12,100.57,101.44,86600.0],["2020-12-15",101.6,107.09,98.73,105.24,70100.0],["2020-12-16",104.69,105.72,99.1,101.01,46800.0],["2020-12-17",100.74,104.51,98.88,103.13,58400.0],["2020-12-18",103.89,105.99,101.19,105.55,309900.0],["2020-12-21",103.69,103.69,97.13,98.92,67200.0],["2020-12-22",100.01,101.76,98.86,100.76,61200.0],["2020-12-23",101.14,103.45,100.44,102.94,56900.0],["2020-12-24",102.94,104.41,102.9,103.43,6700.0],["2020-12-28",104.37,107.14,103.45,103.6,25200.0],["2020-12-29",104.34,107.21,100.94,102.24,25200.0],["2020-12-30",101.75,102.99,99.8,101.03,18200.0],["2020-12-31",100.44,104.48,98.0,102.22,42100.0],["2021-01-04",101.78,105.97,100.71,104.9,57300.0],["2021-01-05",103.88,109.47,103.5,107.68,48400.0],["2021-01-06",107.49,114.81,106.93,113.5,118800.0],["2021-01-07",115.61,121.98,114.09,120.09,81400.0],["2021-01-08",121.59,127.26,121.59,123.88,80000.0],["2021-01-11",123.53,128.86,120.7,128.73,63500.0],["2021-01-12",129.0,137.6,128.93,137.15,100800.0],["2021-01-13",135.34,142.99,134.46,141.34,96700.0],["2021-01-14",139.59,151.38,138.53,145.31,160300.0],["2021-01-15",142.85,149.72,139.84,141.05,74000.0],["2021-01-19",142.06,144.56,120.88,121.72,146500.0],["2021-01-20",123.21,126.68,115.32,119.79,99000.0],["2021-01-21",118.92,120.97,114.49,119.5,81600.0],["2021-01-22",125.36,126.13,108.0,112.19,171900.0],["2021-01-25",110.78,114.99,108.47,110.7,101100.0],["2021-01-26",113.61,125.93,110.92,125.19,92400.0],["2021-01-27",124.53,167.49,122.4,164.61,436900.0],["2021-01-28",162.57,170.98,131.53,141.26,252300.0],["2021-01-29",143.85,150.34,139.25,143.42,80000.0],["2021-02-01",143.42,144.76,135.84,139.18,84500.0],["2021-02-02",138.47,139.95,127.77,135.24,115400.0],["2021-02-03",135.72,137.0,130.48,133.69,48300.0],["2021-02-04",134.88,136.39,124.52,130.13,110100.0],["2021-02-05",131.73,132.37,127.31,130.53,47600.0],["2021-02-08",132.09,135.0,129.02,132.01,51800.0],["2021-02-09",132.45,135.77,131.38,135.18,73000.0],["2021-02-10",135.62,135.8,125.71,125.92,54100.0],["2021-02-11",127.02,132.38,124.02,128.88,43500.0],["2021-02-12",129.34,134.11,129.34,133.31,55800.0],["2021-02-16",134.67,135.06,130.04,134.89,66100.0],["2021-02-17",133.26,133.31,126.02,127.46,67900.0],["2021-02-18",127.35,128.4,121.4,124.32,25800.0],["2021-02-19",124.38,125.73,119.57,120.33,35300.0],["2021-02-22",120.39,127.56,119.64,124.23,36600.0],["2021-02-23",122.98,125.89,118.83,121.79,27600.0],["2021-02-24",121.79,130.88,121.79,129.42,49100.0],["2021-02-25",131.16,132.93,124.74,126.71,28300.0],["2021-02-26",126.66,130.0,120.57,126.55,36700.0],["2021-03-01",129.0,137.82,129.0,137.52,16100.0],["2021-03-02",136.75,137.66,133.65,134.47,23200.0],["2021-03-03",135.59,142.71,130.61,137.9,31100.0],["2021-03-04",136.96,137.59,132.53,137.59,49600.0],["2021-03-05",137.59,145.2,136.43,143.93,30400.0],["2021-03-08",144.53,152.03,143.23,150.21,41900.0],["2021-03-09",150.24,150.24,141.31,144.31,53500.0],["2021-03-10",144.93,151.54,144.32,148.26,20800.0],["2021-03-11",149.54,150.0,146.88,148.7,28500.0],["2021-03-12",150.35,151.94,146.38,146.76,25100.0],["2021-03-15",146.1,146.1,139.83,141.6,43700.0],["2021-03-16",141.98,144.5,138.91,143.1,26600.0],["2021-03-17",141.01,143.07,138.55,141.22,25900.0],["2021-03-18",141.58,142.9,135.27,137.09,23200.0],["2021-03-19",137.33,137.33,132.57,134.05,107700.0],["2021-03-22",135.22,135.47,130.41,132.03,31700.0],["2021-03-23",129.55,131.29,124.55,124.55,19800.0],["2021-03-24",126.81,131.31,120.55,125.65,29500.0],["2021-03-25",124.34,138.01,122.74,131.39,32500.0],["2021-03-26",133.72,133.72,124.56,126.8,27600.0],["2021-03-29",125.2,127.96,122.87,122.87,21200.0],["2021-03-30",123.7,127.78,121.57,127.23,16700.0],["2021-03-31",125.34,133.77,125.34,129.76,39900.0],["2021-04-01",129.51,132.8,129.51,130.22,17900.0],["2021-04-05",133.14,133.68,129.21,130.55,12700.0],["2021-04-06",133.9,135.49,132.76,133.5,26500.0],["2021-04-07",135.17,135.39,126.71,127.4,28700.0],["2021-04-08",127.62,131.73,125.53,130.31,20100.0],["2021-04-09",128.53,131.0,128.3,130.61,15700.0],["2021-04-12",130.14,133.52,127.96,130.63,11200.0],["2021-04-13",129.77,133.48,129.71,132.01,16600.0],["2021-04-14",134.24,136.4,133.21,133.21,16700.0],["2021-04-15",133.21,136.09,129.93,134.26,120600.0],["2021-04-16",134.31,135.69,131.71,131.82,13600.0],["2021-04-19",132.6,133.7,126.89,127.76,30500.0],["2021-04-20",127.75,129.79,123.53,128.56,23800.0],["2021-04-21",127.24,130.8,127.24,129.87,8100.0],["2021-04-22",130.73,131.68,126.75,127.14,23800.0],["2021-04-23",126.21,132.32,124.45,129.33,20600.0],["2021-04-26",129.05,131.91,129.05,131.26,10800.0],["2021-04-27",131.98,132.1,130.27,131.0,17400.0],["2021-04-28",130.77,134.04,130.75,132.0,17700.0],["2021-04-29",133.42,133.42,130.37,130.6,17400.0],["2021-04-30",130.42,133.2,130.42,130.74,22400.0],["2021-05-03",131.76,132.84,129.7,130.25,30800.0],["2021-05-04",129.38,130.4,123.17,129.21,15800.0],["2021-05-05",128.54,134.9,127.7,133.02,28100.0],["2021-05-06",133.0,135.53,130.85,133.54,22100.0],["2021-05-07",132.18,135.11,131.94,134.29,29200.0],["2021-05-10",135.9,141.14,133.48,139.43,35700.0],["2021-05-11",136.97,144.0,136.1,142.54,31300.0],["2021-05-12",141.26,145.93,138.62,138.65,39300.0],["2021-05-13",138.42,147.25,138.42,142.77,48800.0],["2021-05-14",143.1,149.81,143.1,148.37,24300.0],["2021-05-17",146.92,151.35,146.92,151.3,18800.0],["2021-05-18",152.31,152.67,144.52,145.23,27700.0],["2021-05-19",143.4,150.76,142.65,149.56,32600.0],["2021-05-20",150.0,151.57,147.66,151.39,12600.0],["2021-05-21",153.2,156.36,150.27,155.7,21100.0],["2021-05-24",156.39,157.66,155.5,157.13,15400.0],["2021-05-25",156.28,159.51,154.63,154.63,29000.0],["2021-05-26",154.36,161.0,154.36,160.0,35400.0],["2021-05-27",160.3,163.49,158.16,158.85,31400.0],["2021-05-28",158.45,161.4,158.0,160.61,22200.0],["2021-06-01",161.12,166.7,160.0,163.2,42800.0],["2021-06-02",165.06,165.93,158.92,162.73,34400.0],["2021-06-03",160.63,163.95,152.37,153.75,46000.0],["2021-06-04",155.55,155.55,150.54,152.4,38700.0],["2021-06-07",154.1,155.44,153.24,154.8,22100.0],["2021-06-08",154.3,156.92,152.9,156.2,30800.0],["2021-06-09",156.18,159.36,155.4,158.15,22200.0],["2021-06-10",159.77,160.0,156.76,157.03,23300.0],["2021-06-11",158.66,163.38,158.52,162.1,19500.0],["2021-06-14",162.75,165.62,158.29,159.09,20900.0],["2021-06-15",160.15,166.07,159.43,162.72,23800.0],["2021-06-16",163.0,165.18,160.57,165.18,26600.0],["2021-06-17",165.47,168.14,162.64,166.11,26800.0],["2021-06-18",163.36,164.13,159.21,162.66,36400.0],["2021-06-21",164.22,169.11,163.31,167.89,22000.0],["2021-06-22",165.04,167.3,164.63,167.3,14400.0],["2021-06-23",165.53,172.15,165.06,171.17,25200.0],["2021-06-24",171.0,173.74,167.13,173.3,14100.0],["2021-06-25",171.6,175.0,163.27,164.46,102200.0],["2021-06-28",164.08,168.6,163.53,164.89,31400.0],["2021-06-29",164.0,164.9,160.11,161.5,29600.0],["2021-06-30",161.91,163.3,159.52,160.24,24900.0],["2021-07-01",161.18,165.69,158.67,163.27,26600.0],["2021-07-02",164.89,164.89,161.21,161.81,14500.0],["2021-07-06",163.19,163.19,157.07,160.2,16500.0],["2021-07-07",160.7,162.36,156.92,161.37,16600.0],["2021-07-08",156.95,161.03,156.95,160.39,18700.0],["2021-07-09",162.74,167.6,162.57,165.83,17200.0],["2021-07-12",164.02,169.1,164.02,167.24,12600.0],["2021-07-13",167.05,167.05,162.23,163.21,15300.0],["2021-07-14",165.23,165.23,160.59,160.59,26600.0],["2021-07-15",160.75,168.4,160.75,166.43,23100.0],["2021-07-16",167.77,167.77,164.3,164.3,26700.0],["2021-07-19",161.57,166.69,160.14,164.48,20100.0],["2021-07-20",165.96,174.25,165.96,168.55,33300.0],["2021-07-21",168.91,181.18,168.91,181.08,61400.0],["2021-07-22",182.0,184.5,178.49,183.9,70900.0],["2021-07-23",184.5,190.47,174.31,180.89,112100.0],["2021-07-26",182.47,192.56,181.05,190.69,35100.0],["2021-07-27",189.79,190.0,185.35,188.69,32200.0],["2021-07-28",190.37,194.85,183.81,186.96,16200.0],["2021-07-29",188.94,189.36,187.69,188.12,11100.0],["2021-07-30",188.43,192.51,188.43,189.57,14400.0],["2021-08-02",188.68,192.15,187.44,190.67,19900.0],["2021-08-03",190.4,195.78,190.4,194.54,22500.0],["2021-08-04",192.0,194.94,186.14,188.38,25800.0],["2021-08-05",189.69,189.69,180.72,182.05,21600.0],["2021-08-06",183.5,185.28,181.57,185.0,8800.0],["2021-08-09",181.61,185.95,181.61,182.21,11100.0],["2021-08-10",183.04,185.6,182.6,182.8,10300.0],["2021-08-11",182.49,184.81,181.54,183.6,10900.0],["2021-08-12",185.2,185.2,181.0,181.58,7800.0],["2021-08-13",182.12,182.46,178.85,179.86,7100.0],["2021-08-16",174.2,182.28,174.15,181.92,10400.0],["2021-08-17",180.0,186.0,179.96,184.19,21400.0],["2021-08-18",183.12,185.79,180.68,182.26,19900.0],["2021-08-19",181.71,188.5,180.7,188.5,26600.0],["2021-08-20",186.53,196.57,186.52,191.82,33900.0],["2021-08-23",194.0,199.1,193.22,195.73,30500.0],["2021-08-24",196.21,196.21,185.76,187.05,13100.0],["2021-08-25",185.51,194.21,185.51,190.27,11400.0],["2021-08-26",189.37,191.98,183.54,185.51,17000.0],["2021-08-27",187.06,193.25,187.06,192.33,13700.0],["2021-08-30",192.28,195.0,188.33,188.7,7400.0],["2021-08-31",187.84,190.89,187.13,189.87,11500.0],["2021-09-01",187.5,192.1,187.5,191.49,10600.0],["2021-09-02",193.06,194.3,189.25,191.76,7800.0],["2021-09-03",190.3,193.73,190.3,192.8,11000.0],["2021-09-07",193.69,199.73,193.69,194.69,18300.0],["2021-09-08",193.26,196.55,189.55,195.33,11400.0],["2021-09-09",196.0,200.0,194.06,195.56,29800.0],["2021-09-10",196.52,199.24,194.27,196.03,25400.0],["2021-09-13",197.93,209.0,197.08,206.1,43200.0],["2021-09-14",195.81,204.8,195.81,198.0,14000.0],["2021-09-15",199.36,203.0,191.73,195.43,14900.0],["2021-09-16",196.0,197.41,193.79,193.79,9600.0],["2021-09-17",195.29,197.23,193.75,196.72,56900.0],["2021-09-20",190.88,193.79,189.48,192.35,16200.0],["2021-09-21",192.2,194.4,191.24,193.05,12300.0],["2021-09-22",192.43,200.0,192.43,196.4,13500.0],["2021-09-23",198.03,202.0,194.54,197.02,17900.0],["2021-09-24",196.65,199.21,195.48,196.64,13400.0],["2021-09-27",196.36,201.09,193.32,200.0,27400.0],["2021-09-28",196.68,199.94,193.13,193.13,15800.0],["2021-09-29",195.5,195.5,192.31,193.17,6900.0],["2021-09-30",195.43,196.82,186.88,189.58,23200.0],["2021-10-01",189.09,198.32,189.09,196.99,21300.0],["2021-10-04",197.53,201.38,194.36,198.24,12000.0],["2021-10-05",200.44,204.51,199.35,199.79,10500.0],["2021-10-06",199.2,199.2,194.86,196.6,5700.0],["2021-10-07",197.39,201.38,197.39,198.33,7900.0],["2021-10-08",197.91,203.2,197.91,199.8,7900.0],["2021-10-11",200.6,202.78,198.16,198.16,5700.0],["2021-10-12",198.66,198.9,196.29,198.68,10200.0],["2021-10-13",199.49,199.49,191.0,191.7,12700.0],["2021-10-14",194.45,194.94,191.7,194.36,9800.0],["2021-10-15",193.49,199.97,192.25,194.5,17400.0],["2021-10-18",195.83,203.2,195.83,200.75,10000.0],["2021-10-19",202.67,203.12,194.52,203.12,9100.0],["2021-10-20",201.23,208.6,201.23,208.18,12200.0],["2021-10-21",209.17,209.56,203.6,203.6,11700.0],["2021-10-22",205.87,205.88,202.24,204.98,10300.0],["2021-10-25",204.0,212.76,204.0,208.4,25000.0],["2021-10-26",197.8,197.8,151.12,151.61,196000.0],["2021-10-27",155.99,160.15,150.26,158.44,82400.0],["2021-10-28",163.12,181.23,163.12,180.0,103700.0],["2021-10-29",180.23,194.55,176.79,185.39,59400.0],["2021-11-01",183.97,188.73,183.97,186.99,24000.0],["2021-11-02",186.59,188.94,184.64,186.1,25400.0],["2021-11-03",184.01,196.79,184.01,196.38,36500.0],["2021-11-04",199.8,217.69,199.8,215.99,54000.0],["2021-11-05",219.34,247.0,219.34,243.88,100800.0],["2021-11-08",241.61,249.0,238.93,244.28,43300.0],["2021-11-09",245.4,257.35,245.4,256.22,60400.0],["2021-11-10",256.56,261.23,234.79,237.39,30400.0],["2021-11-11",238.78,238.78,234.54,237.32,15100.0],["2021-11-12",237.53,237.53,228.78,229.53,42600.0],["2021-11-15",232.44,234.95,224.75,230.02,21000.0],["2021-11-16",231.27,231.27,222.0,225.19,25100.0],["2021-11-17",225.0,228.52,218.0,224.75,18200.0],["2021-11-18",226.16,226.16,220.55,225.7,12300.0],["2021-11-19",222.71,223.55,219.74,221.3,14000.0],["2021-11-22",222.23,232.3,221.3,221.44,12300.0],["2021-11-23",220.1,225.99,214.72,216.8,20000.0],["2021-11-24",214.62,219.8,214.62,216.48,9300.0],["2021-11-26",211.38,211.38,198.63,205.98,13900.0],["2021-11-29",218.98,218.98,206.38,212.58,21300.0],["2021-11-30",209.15,213.75,202.41,205.42,25700.0],["2021-12-01",210.1,212.5,202.27,202.27,24900.0],["2021-12-02",202.85,211.65,199.14,208.84,18900.0],["2021-12-03",201.4,203.85,200.12,200.45,18400.0],["2021-12-06",204.64,212.7,204.64,211.74,24800.0],["2021-12-07",213.5,220.33,213.0,214.95,18000.0],["2021-12-08",214.79,229.5,210.88,228.0,32100.0],["2021-12-09",223.94,229.5,223.94,225.99,17100.0],["2021-12-10",224.88,236.48,223.99,232.85,28500.0],["2021-12-13",230.32,230.59,221.88,223.87,21400.0],["2021-12-14",213.64,235.58,213.64,235.0,41000.0],["2021-12-15",231.94,247.88,229.94,245.14,130900.0],["2021-12-16",247.01,253.64,240.25,252.33,95800.0],["2021-12-17",249.12,252.82,241.95,251.8,144200.0],["2021-12-20",248.5,253.1,242.28,251.22,42100.0],["2021-12-21",253.23,255.54,252.83,254.55,38900.0],["2021-12-22",252.38,259.58,252.38,259.0,29500.0],["2021-12-23",260.0,265.75,253.27,254.3,24700.0],["2021-12-27",254.03,260.01,254.03,256.59,13400.0],["2021-12-28",254.54,256.67,250.69,253.87,15400.0],["2021-12-29",255.01,255.5,250.02,251.1,11000.0],["2021-12-30",249.39,249.39,243.26,243.28,12900.0],["2021-12-31",244.87,247.37,242.2,245.43,18200.0],["2022-01-03",240.01,243.24,227.73,229.32,36800.0],["2022-01-04",229.56,231.1,219.44,219.86,31300.0],["2022-01-05",218.05,222.88,208.19,210.71,30800.0],["2022-01-06",210.73,216.31,207.11,214.15,22000.0],["2022-01-07",212.45,213.22,209.89,210.72,22300.0],["2022-01-10",211.01,217.31,210.41,216.71,25900.0],["2022-01-11",214.25,225.39,207.15,214.71,48500.0],["2022-01-12",216.98,216.98,211.81,214.67,18800.0],["2022-01-13",213.74,220.27,213.74,216.5,18300.0],["2022-01-14",218.85,223.42,217.15,222.63,18700.0],["2022-01-18",218.49,221.91,214.09,218.0,22100.0],["2022-01-19",221.26,221.26,212.62,212.91,19600.0],["2022-01-20",215.65,225.63,207.42,208.89,31200.0],["2022-01-21",207.02,212.94,206.17,208.53,22900.0],["2022-01-24",204.0,214.82,199.23,214.82,45900.0],["2022-01-25",209.29,223.36,192.78,219.89,77100.0],["2022-01-26",219.7,223.06,200.03,203.43,63200.0],["2022-01-27",203.09,204.55,181.34,182.73,59000.0],["2022-01-28",183.74,185.96,178.01,179.33,39800.0],["2022-01-31",180.0,194.52,180.0,188.98,122500.0],["2022-02-01",190.13,190.13,175.8,184.49,83100.0],["2022-02-02",181.66,182.13,177.39,180.02,36200.0],["2022-02-03",178.13,182.47,176.4,181.1,44500.0],["2022-02-04",181.87,191.21,180.14,188.06,28000.0],["2022-02-07",189.13,198.68,188.94,197.1,35500.0],["2022-02-08",197.3,211.13,195.8,208.68,42100.0],["2022-02-09",208.8,217.44,208.8,213.5,37300.0],["2022-02-10",211.66,219.9,209.18,210.05,39200.0],["2022-02-11",213.28,214.66,206.01,208.63,35300.0],["2022-02-14",210.49,213.39,207.39,212.16,37300.0],["2022-02-15",215.62,228.68,215.46,228.02,33300.0],["2022-02-16",225.99,228.7,222.61,224.46,25700.0],["2022-02-17",220.73,225.9,210.13,211.26,25200.0],["2022-02-18",209.45,214.6,208.96,211.07,12700.0],["2022-02-22",209.84,214.15,204.46,211.49,41700.0],["2022-02-23",209.07,209.07,194.26,194.26,24800.0],["2022-02-24",188.14,193.71,180.9,192.1,87100.0],["2022-02-25",194.61,202.88,194.61,200.06,37600.0],["2022-02-28",196.27,199.06,194.47,196.47,21600.0],["2022-03-01",194.52,194.52,180.02,181.84,34700.0],["2022-03-02",181.85,198.89,181.85,195.8,36600.0],["2022-03-03",195.87,195.87,187.45,192.5,22100.0],["2022-03-04",190.6,190.6,179.11,186.8,43700.0],["2022-03-07",187.14,187.14,170.55,176.3,57900.0],["2022-03-08",175.75,180.85,167.61,172.85,59400.0],["2022-03-09",178.76,183.04,177.97,179.5,47300.0],["2022-03-10",174.95,174.95,162.89,170.16,35000.0],["2022-03-11",170.45,170.45,163.7,163.7,41400.0],["2022-03-14",166.04,174.57,166.04,171.03,36300.0],["2022-03-15",168.58,179.97,168.58,176.0,30700.0],["2022-03-16",180.02,193.74,178.15,183.92,53500.0],["2022-03-17",182.03,188.14,180.57,186.88,22800.0],["2022-03-18",186.22,190.55,184.52,190.44,74300.0],["2022-03-21",193.25,193.25,180.94,183.14,21300.0],["2022-03-22",189.07,190.31,187.0,188.58,22600.0],["2022-03-23",186.06,186.06,180.16,182.85,24600.0],["2022-03-24",185.5,190.0,180.78,188.1,14700.0],["2022-03-25",188.1,191.07,185.68,189.94,18300.0],["2022-03-28",190.5,190.5,182.89,188.35,25000.0],["2022-03-29",191.9,196.72,189.53,193.69,36900.0],["2022-03-30",194.67,194.67,189.86,189.86,17000.0],["2022-03-31",194.13,194.13,190.5,191.84,37300.0],["2022-04-01",193.69,202.14,193.69,197.82,36900.0],["2022-04-04",196.4,196.4,192.79,194.41,17300.0],["2022-04-05",194.41,195.1,189.43,193.89,18800.0],["2022-04-06",192.21,192.21,182.02,186.79,48200.0],["2022-04-07",188.23,188.23,175.18,184.75,28800.0],["2022-04-08",183.2,189.88,183.2,188.03,14300.0],["2022-04-11",189.78,194.39,189.78,192.98,31000.0],["2022-04-12",193.98,199.14,193.98,195.79,29000.0],["2022-04-13",195.89,201.46,195.89,198.99,26100.0],["2022-04-14",199.81,202.76,197.86,198.34,21100.0],["2022-04-18",196.19,208.78,196.19,201.67,29400.0],["2022-04-19",201.53,205.98,197.93,203.99,41100.0],["2022-04-20",207.1,209.88,201.03,204.98,24200.0],["2022-04-21",206.98,206.98,197.13,199.67,21300.0],["2022-04-22",199.93,199.93,197.3,197.82,21300.0],["2022-04-25",194.4,199.13,190.0,198.1,26000.0],["2022-04-26",194.66,199.04,189.95,190.06,31900.0],["2022-04-27",191.0,192.69,182.94,183.53,22200.0],["2022-04-28",185.09,192.49,183.22,191.7,31200.0],["2022-04-29",192.48,195.75,186.79,188.71,29900.0],["2022-05-02",187.22,196.16,183.7,194.78,37300.0],["2022-05-03",192.89,206.1,192.89,204.32,56600.0],["2022-05-04",206.04,209.1,199.85,207.02,39800.0],["2022-05-05",193.01,197.44,184.01,189.06,174200.0],["2022-05-06",186.36,186.36,173.63,176.33,72900.0],["2022-05-09",172.01,172.01,159.11,159.58,54500.0],["2022-05-10",159.99,164.57,150.48,151.31,58800.0],["2022-05-11",150.76,159.57,146.1,147.41,39100.0],["2022-05-12",145.74,148.7,139.77,142.78,44300.0],["2022-05-13",146.71,152.04,143.6,145.23,34400.0],["2022-05-16",144.03,147.52,138.48,144.22,46200.0],["2022-05-17",147.49,149.75,144.08,148.64,37200.0],["2022-05-18",145.64,145.64,137.75,138.53,56800.0],["2022-05-19",138.46,140.0,132.53,132.89,47100.0],["2022-05-20",133.98,133.98,128.7,132.36,40800.0],["2022-05-23",133.64,135.99,132.08,132.8,26700.0],["2022-05-24",131.31,132.3,123.38,129.61,39500.0],["2022-05-25",129.03,136.92,129.03,134.34,26200.0],["2022-05-26",134.49,143.74,134.49,142.89,37000.0],["2022-05-27",142.84,148.17,142.84,147.97,22500.0],["2022-05-31",145.81,150.24,139.12,148.07,30200.0],["2022-06-01",148.26,149.0,133.0,133.51,76600.0],["2022-06-02",134.59,142.23,134.59,141.41,32200.0],["2022-06-03",138.63,141.87,134.04,139.3,37000.0],["2022-06-06",140.4,140.4,128.5,132.93,75800.0],["2022-06-07",131.87,138.14,131.76,135.93,26100.0],["2022-06-08",134.65,134.85,130.31,130.81,28200.0],["2022-06-09",131.45,131.59,128.53,129.27,29600.0],["2022-06-10",126.34,129.38,121.35,125.8,36800.0],["2022-06-13",121.83,122.81,118.47,120.17,48000.0],["2022-06-14",122.01,122.49,118.0,121.22,34900.0],["2022-06-15",123.72,123.72,119.49,120.52,33600.0],["2022-06-16",117.8,117.8,107.96,111.14,72000.0],["2022-06-17",112.84,118.74,111.74,115.64,181900.0],["2022-06-21",120.49,120.49,115.66,116.5,53700.0],["2022-06-22",114.17,117.85,114.17,117.03,49400.0],["2022-06-23",117.96,120.14,115.48,119.67,46600.0],["2022-06-24",120.4,125.24,120.4,124.3,129200.0],["2022-06-27",125.6,125.6,121.46,123.34,33700.0],["2022-06-28",125.4,128.43,119.72,120.17,32400.0],["2022-06-29",117.96,119.34,112.54,114.03,53000.0],["2022-06-30",110.95,112.45,109.06,112.24,47800.0],["2022-07-01",112.83,118.15,110.08,116.65,39000.0],["2022-07-05",114.55,122.23,112.13,121.46,51300.0],["2022-07-06",120.35,123.7,107.2,108.78,70400.0],["2022-07-07",109.6,113.04,109.6,111.99,37300.0],["2022-07-08",112.36,112.36,105.51,106.64,66600.0],["2022-07-11",104.09,105.91,98.97,102.44,114300.0],["2022-07-12",102.77,109.73,102.77,105.85,49300.0],["2022-07-13",104.19,106.29,101.07,105.04,45900.0],["2022-07-14",103.71,103.81,101.12,102.74,59900.0],["2022-07-15",105.32,105.44,101.35,103.99,42300.0],["2022-07-18",105.37,107.38,103.47,103.99,31800.0],["2022-07-19",106.2,112.68,106.2,111.34,64600.0],["2022-07-20",111.5,118.84,111.28,116.83,69800.0],["2022-07-21",116.89,120.96,115.5,118.67,43100.0],["2022-07-22",117.83,120.61,115.08,119.81,56300.0],["2022-07-25",121.1,123.2,118.96,119.98,38500.0],["2022-07-26",118.24,121.55,114.31,117.17,77400.0],["2022-07-27",114.66,118.96,105.1,114.62,82300.0],["2022-07-28",113.12,113.12,106.53,110.56,81500.0],["2022-07-29",109.37,115.18,108.78,110.78,74100.0],["2022-08-01",110.56,114.49,109.58,111.75,62200.0],["2022-08-02",113.29,118.38,109.74,110.5,67800.0],["2022-08-03",111.52,119.2,111.52,118.42,73500.0],["2022-08-04",119.22,125.58,118.97,122.23,83100.0],["2022-08-05",120.25,123.73,118.19,122.64,65800.0],["2022-08-08",124.79,130.01,123.1,129.29,89100.0],["2022-08-09",127.69,130.04,126.19,128.16,80000.0],["2022-08-10",130.62,140.67,129.98,139.88,117500.0],["2022-08-11",141.28,146.66,135.81,136.92,123000.0],["2022-08-12",137.59,138.0,133.85,137.84,46200.0],["2022-08-15",137.39,139.67,134.44,139.49,54200.0],["2022-08-16",140.18,142.7,135.5,141.65,53900.0],["2022-08-17",138.72,139.68,134.31,137.03,46500.0],["2022-08-18",138.27,139.68,135.16,138.26,40100.0],["2022-08-19",136.06,136.06,131.18,131.48,55300.0],["2022-08-22",128.38,129.26,124.28,124.6,58000.0],["2022-08-23",123.75,128.81,121.53,121.73,56500.0],["2022-08-24",121.11,125.35,120.56,120.76,50100.0],["2022-08-25",120.48,125.13,120.48,123.62,42600.0],["2022-08-26",123.21,123.21,115.57,118.06,43600.0],["2022-08-29",115.55,117.6,115.16,116.51,53100.0],["2022-08-30",118.17,119.02,115.39,117.96,49200.0],["2022-08-31",119.78,119.78,116.08,116.24,64300.0],["2022-09-01",115.66,115.75,111.09,113.79,61700.0],["2022-09-02",115.93,115.93,108.51,109.55,57100.0],["2022-09-06",109.65,116.93,107.69,115.77,102100.0],["2022-09-07",116.35,118.74,113.57,117.0,62700.0],["2022-09-08",114.62,118.34,113.23,118.34,43200.0],["2022-09-09",119.57,122.24,118.22,122.01,51100.0],["2022-09-12",123.0,127.32,122.82,124.11,52100.0],["2022-09-13",119.63,124.75,116.12,117.23,74100.0],["2022-09-14",116.75,116.75,111.71,113.57,85900.0],["2022-09-15",113.11,116.96,111.42,115.21,70600.0],["2022-09-16",112.39,114.64,111.02,114.49,83900.0],["2022-09-19",113.61,115.69,111.1,112.31,62300.0],["2022-09-20",110.13,110.5,107.1,108.49,70500.0],["2022-09-21",110.75,111.42,106.74,107.23,30800.0],["2022-09-22",105.93,106.64,99.42,100.24,59300.0],["2022-09-23",98.18,98.18,94.24,96.22,50500.0],["2022-09-26",96.87,97.88,92.55,93.28,56200.0],["2022-09-27",94.68,95.52,89.25,91.32,84300.0],["2022-09-28",92.17,97.47,92.0,95.34,69900.0],["2022-09-29",93.94,96.84,90.1,95.89,90500.0],["2022-09-30",95.56,97.73,93.72,96.82,92600.0],["2022-10-03",97.88,100.36,95.87,97.07,62100.0],["2022-10-04",99.71,106.19,99.71,105.83,77700.0],["2022-10-05",104.3,104.99,99.26,101.61,66900.0],["2022-10-06",99.7,103.0,99.43,100.3,54500.0],["2022-10-07",97.75,97.78,94.0,95.77,45900.0],["2022-10-10",97.18,98.65,94.87,98.49,66700.0],["2022-10-11",98.88,101.48,96.11,99.83,64200.0],["2022-10-12",100.31,102.08,98.02,100.87,36000.0],["2022-10-13",98.51,105.63,96.15,104.22,42700.0],["2022-10-14",104.54,106.54,100.78,102.59,65200.0],["2022-10-17",105.98,106.87,100.49,102.47,55400.0],["2022-10-18",105.86,106.0,102.97,104.1,34500.0],["2022-10-19",103.41,103.76,97.84,98.89,62500.0],["2022-10-20",99.28,103.84,98.62,101.0,70300.0],["2022-10-21",102.05,105.94,99.94,105.47,81300.0],["2022-10-24",105.09,105.32,97.65,101.66,71700.0],["2022-10-25",102.17,107.24,101.73,104.37,59800.0],["2022-10-26",103.83,108.08,102.76,103.38,104900.0],["2022-10-27",97.1,102.06,72.14,75.47,478800.0],["2022-10-28",74.49,79.35,72.36,77.39,163100.0],["2022-10-31",77.04,81.85,76.33,81.22,108500.0],["2022-11-01",81.63,81.63,75.9,79.23,86200.0],["2022-11-02",79.4,79.4,74.0,74.22,78200.0],["2022-11-03",72.74,72.83,67.17,71.47,133500.0],["2022-11-04",73.79,74.86,69.62,71.16,60700.0],["2022-11-07",72.19,72.19,69.36,70.76,42700.0],["2022-11-08",71.85,74.81,69.78,73.53,57400.0],["2022-11-09",73.0,73.01,68.84,69.03,81500.0],["2022-11-10",73.61,83.28,72.29,80.93,102500.0],["2022-11-11",81.67,85.5,81.22,81.67,59300.0],["2022-11-14",80.54,80.98,75.63,76.13,65600.0],["2022-11-15",78.76,79.98,74.95,75.13,54900.0],["2022-11-16",74.3,76.25,70.39,72.78,56700.0],["2022-11-17",71.7,72.91,68.99,70.96,70000.0],["2022-11-18",72.84,72.84,66.57,67.71,80500.0],["2022-11-21",67.28,70.12,66.23,69.33,66000.0],["2022-11-22",70.04,70.54,66.2,68.53,57100.0],["2022-11-23",67.83,68.58,65.92,68.56,117900.0],["2022-11-25",69.08,72.52,67.95,71.78,33500.0],["2022-11-28",70.32,70.59,66.43,68.53,63100.0],["2022-11-29",68.66,71.18,67.5,68.88,72000.0],["2022-11-30",68.5,71.8,67.48,70.91,62300.0],["2022-12-01",71.65,75.56,69.32,73.06,62400.0],["2022-12-02",71.59,74.0,70.0,72.05,42400.0],["2022-12-05",71.22,73.1,68.97,70.99,75600.0],["2022-12-06",70.67,71.17,67.9,70.14,60200.0],["2022-12-07",69.39,70.86,66.74,67.2,73000.0],["2022-12-08",67.49,70.07,66.51,69.45,54500.0],["2022-12-09",68.6,70.81,68.3,70.62,53900.0],["2022-12-12",69.99,72.36,69.99,71.08,71900.0],["2022-12-13",74.26,74.26,66.11,67.79,103900.0],["2022-12-14",67.5,69.61,66.82,67.35,83900.0],["2022-12-15",66.4,67.87,63.49,63.89,99200.0],["2022-12-16",62.68,63.02,60.46,62.06,269000.0],["2022-12-19",61.37,61.9,58.48,59.56,128900.0],["2022-12-20",59.52,62.63,58.44,62.21,102600.0],["2022-12-21",62.51,66.35,61.2,66.09,83200.0],["2022-12-22",65.76,65.76,60.11,62.84,79000.0],["2022-12-23",62.92,63.88,62.15,63.48,41900.0],["2022-12-27",62.99,63.48,59.75,60.87,86300.0],["2022-12-28",61.29,62.13,59.99,61.46,52300.0],["2022-12-29",61.97,66.44,61.97,65.99,48400.0],["2022-12-30",64.79,66.5,64.32,65.94,43200.0],["2023-01-03",66.48,68.5,63.75,65.13,74000.0],["2023-01-04",66.46,71.86,66.46,70.82,90900.0],["2023-01-05",69.41,69.51,65.77,66.63,81700.0],["2023-01-06",67.31,69.56,66.7,69.03,51700.0],["2023-01-09",69.44,72.2,68.77,70.73,83600.0],["2023-01-10",70.17,73.86,70.17,73.76,99700.0],["2023-01-11",73.76,76.35,72.71,75.11,53200.0],["2023-01-12",75.89,79.79,74.59,75.83,115300.0],["2023-01-13",74.48,79.72,74.48,79.03,67900.0],["2023-01-17",79.88,82.17,78.93,80.98,70500.0],["2023-01-18",81.16,82.51,76.5,78.82,89600.0],["2023-01-19",78.33,78.33,74.36,76.09,64600.0],["2023-01-20",77.04,80.14,75.37,79.88,94300.0],["2023-01-23",80.67,82.38,79.63,82.0,61300.0],["2023-01-24",81.89,82.88,79.77,80.25,77100.0],["2023-01-25",79.0,83.2,77.89,81.0,182500.0],["2023-01-26",80.74,111.99,80.74,108.49,374000.0],["2023-01-27",104.15,105.75,95.01,103.11,199000.0],["2023-01-30",101.02,104.72,95.4,95.41,119100.0],["2023-01-31",94.46,98.34,93.3,95.72,115000.0],["2023-02-01",96.38,98.69,93.37,98.48,115100.0],["2023-02-02",101.46,109.98,99.09,109.86,189300.0],["2023-02-03",107.44,110.9,106.24,106.45,116900.0],["2023-02-06",105.8,105.8,99.9,100.66,123100.0],["2023-02-07",100.85,102.02,96.05,101.37,180600.0],["2023-02-08",101.71,102.56,98.48,98.51,81300.0],["2023-02-09",99.51,102.4,96.47,96.59,85700.0],["2023-02-10",95.65,97.56,94.05,94.37,104000.0],["2023-02-13",94.46,97.74,93.19,97.24,101800.0],["2023-02-14",96.68,98.39,94.0,97.18,76600.0],["2023-02-15",97.15,101.84,96.21,100.79,64100.0],["2023-02-16",98.22,102.94,95.01,99.27,100900.0],["2023-02-17",99.17,100.88,97.05,99.5,55300.0],["2023-02-21",98.27,98.27,95.09,95.22,68700.0],["2023-02-22",95.9,97.8,94.52,94.67,120600.0],["2023-02-23",96.35,98.06,93.47,94.77,78500.0],["2023-02-24",93.09,94.15,90.32,93.85,131500.0],["2023-02-27",94.56,94.99,90.47,92.61,84400.0],["2023-02-28",92.7,95.16,92.6,93.36,48100.0],["2023-03-01",93.07,94.75,91.4,92.78,93400.0],["2023-03-02",91.0,93.96,90.1,93.12,95200.0],["2023-03-03",94.34,96.26,92.6,94.85,66500.0],["2023-03-06",94.49,94.79,90.0,91.01,90500.0],["2023-03-07",91.15,93.5,90.18,91.59,64700.0],["2023-03-08",91.02,91.73,88.92,90.31,56200.0],["2023-03-09",90.02,90.26,84.87,85.77,102300.0],["2023-03-10",85.52,86.4,80.85,83.47,106400.0],["2023-03-13",80.92,85.77,78.37,81.91,103500.0],["2023-03-14",85.3,85.35,80.12,81.25,101700.0],["2023-03-15",78.46,84.62,77.33,82.76,95200.0],["2023-03-16",81.33,83.51,78.78,82.58,64800.0],["2023-03-17",81.43,81.57,78.02,79.5,138400.0],["2023-03-20",80.57,81.76,78.2,78.8,97600.0],["2023-03-21",80.73,83.01,80.73,82.38,86100.0],["2023-03-22",80.91,82.31,78.83,79.12,89500.0],["2023-03-23",79.66,81.48,76.39,78.31,128400.0],["2023-03-24",77.06,78.99,75.19,77.97,58400.0],["2023-03-27",81.09,81.09,78.33,79.34,70500.0],["2023-03-28",78.49,80.26,78.44,79.46,43700.0],["2023-03-29",80.81,80.87,78.3,80.68,74600.0],["2023-03-30",81.59,83.21,79.2,80.89,64500.0],["2023-03-31",81.74,83.55,81.2,83.29,69100.0],["2023-04-03",83.66,84.39,81.47,82.17,53400.0],["2023-04-04",82.17,82.17,79.51,80.93,37100.0],["2023-04-05",78.98,80.29,77.55,79.09,48200.0],["2023-04-06",79.31,82.75,75.4,80.98,88600.0],["2023-04-10",80.2,82.4,80.02,80.68,49100.0],["2023-04-11",81.47,83.49,80.06,82.87,62200.0],["2023-04-12",84.4,85.0,80.96,81.61,66100.0],["2023-04-13",82.47,84.56,82.1,83.22,54500.0],["2023-04-14",83.41,83.72,81.08,82.43,63900.0],["2023-04-17",82.72,84.26,82.0,83.62,33800.0],["2023-04-18",83.62,84.38,82.16,83.55,49900.0],["2023-04-19",82.64,85.06,81.76,84.73,48500.0],["2023-04-20",83.85,87.9,83.59,86.67,81800.0],["2023-04-21",86.4,88.41,84.67,88.35,99700.0],["2023-04-24",88.4,94.14,87.8,93.54,121500.0],["2023-04-25",92.26,93.47,91.01,92.27,148000.0],["2023-04-26",92.37,98.55,92.37,96.59,101100.0],["2023-04-27",96.92,100.67,95.69,99.52,57600.0],["2023-04-28",99.32,102.15,99.32,100.9,69200.0],["2023-05-01",101.22,101.3,96.97,98.62,80700.0],["2023-05-02",98.09,98.09,88.79,93.09,90500.0],["2023-05-03",92.6,98.69,92.6,95.83,73000.0],["2023-05-04",96.62,111.62,96.62,102.71,172800.0],["2023-05-05",105.3,109.74,101.99,109.33,89800.0],["2023-05-08",109.33,114.77,108.16,112.57,77000.0],["2023-05-09",111.47,113.56,106.04,106.14,142400.0],["2023-05-10",108.88,108.88,104.46,107.01,61100.0],["2023-05-11",105.63,106.84,102.9,104.05,51900.0],["2023-05-12",103.41,105.29,102.65,104.89,68300.0],["2023-05-15",104.59,107.17,103.78,103.78,35300.0],["2023-05-16",102.47,103.49,99.73,101.13,76400.0],["2023-05-17",102.54,107.33,101.42,106.61,45000.0],["2023-05-18",108.1,112.8,108.1,112.53,43300.0],["2023-05-19",113.3,114.68,104.52,112.65,139900.0],["2023-05-22",113.7,115.68,108.94,112.58,42500.0],["2023-05-23",111.97,116.82,111.97,116.3,46700.0],["2023-05-24",112.24,113.59,109.6,113.0,46700.0],["2023-05-25",113.56,115.53,111.02,112.58,25600.0],["2023-05-26",112.7,113.81,110.41,110.43,26100.0],["2023-05-30",110.41,111.61,109.51,110.73,23700.0],["2023-05-31",110.73,114.51,108.35,111.19,75800.0],["2023-06-01",111.5,111.5,106.95,110.22,57000.0],["2023-06-02",111.03,117.42,111.03,117.23,40400.0],["2023-06-05",115.84,117.44,113.38,115.66,40000.0],["2023-06-06",115.42,121.72,115.3,121.14,52300.0],["2023-06-07",123.99,128.2,123.0,124.81,45100.0],["2023-06-08",125.03,126.62,123.3,126.23,35600.0],["2023-06-09",126.25,126.51,121.08,123.02,43000.0],["2023-06-12",123.99,125.32,121.61,123.61,26000.0],["2023-06-13",125.42,129.01,125.37,128.74,47100.0],["2023-06-14",128.87,130.79,127.51,130.59,68200.0],["2023-06-15",128.88,131.29,126.98,129.43,47400.0],["2023-06-16",130.73,130.73,125.32,126.2,70400.0],["2023-06-20",125.41,126.75,123.86,125.43,51900.0],["2023-06-21",135.62,147.31,135.12,135.24,211300.0],["2023-06-22",136.0,138.86,122.8,131.37,64000.0],["2023-06-23",129.78,131.93,127.25,128.63,122800.0],["2023-06-26",128.63,132.58,128.63,129.93,24100.0],["2023-06-27",129.77,134.61,129.77,132.7,30600.0],["2023-06-28",132.67,135.97,131.15,133.99,17500.0],["2023-06-29",134.94,139.31,134.94,136.88,29700.0],["2023-06-30",138.18,138.18,133.35,134.01,28000.0],["2023-07-03",134.01,136.73,134.01,135.03,8000.0],["2023-07-05",135.64,135.64,129.44,130.08,54200.0],["2023-07-06",127.24,131.03,126.26,130.66,84400.0],["2023-07-07",134.32,136.2,132.83,133.92,21700.0],["2023-07-10",134.21,137.66,133.92,136.7,22400.0],["2023-07-11",137.49,139.61,136.52,138.68,39100.0],["2023-07-12",140.04,140.04,136.6,139.25,34900.0],["2023-07-13",139.06,139.71,137.29,139.08,32500.0],["2023-07-14",138.5,139.28,135.29,136.75,49100.0],["2023-07-17",136.01,143.76,135.17,140.37,37000.0],["2023-07-18",139.21,142.44,137.94,141.81,32000.0],["2023-07-19",143.44,143.54,136.57,140.6,38100.0],["2023-07-20",139.64,140.0,135.9,136.75,36900.0],["2023-07-21",144.0,152.65,141.2,150.86,93700.0],["2023-07-24",150.05,155.94,150.05,150.99,38800.0],["2023-07-25",151.1,154.05,149.93,152.89,26500.0],["2023-07-26",151.75,153.31,148.55,148.6,29800.0],["2023-07-27",149.01,154.24,147.8,153.67,44600.0],["2023-07-28",156.0,160.07,155.45,156.28,28200.0],["2023-07-31",157.7,157.99,154.53,157.89,22100.0],["2023-08-01",156.21,156.25,152.23,155.15,29100.0],["2023-08-02",152.63,154.56,151.13,151.67,42500.0],["2023-08-03",149.89,155.59,149.78,152.36,16500.0],["2023-08-04",152.49,156.03,151.41,152.77,18200.0],["2023-08-07",152.47,152.91,149.42,150.16,26500.0],["2023-08-08",147.49,154.88,147.49,154.14,25500.0],["2023-08-09",155.57,155.6,149.66,150.28,24700.0],["2023-08-10",151.54,152.16,145.98,146.84,26600.0],["2023-08-11",145.25,147.94,144.11,145.63,21700.0],["2023-08-14",144.08,145.43,141.03,144.59,29100.0],["2023-08-15",142.69,142.69,138.32,139.25,27200.0],["2023-08-16",138.37,139.1,133.96,133.96,44400.0],["2023-08-17",134.11,139.18,131.09,133.05,31500.0],["2023-08-18",132.39,136.92,131.95,134.31,22700.0],["2023-08-21",134.01,134.62,131.17,132.19,32900.0],["2023-08-22",132.19,132.24,129.1,130.21,28800.0],["2023-08-23",131.29,133.76,131.19,133.16,23000.0],["2023-08-24",131.71,133.63,130.59,131.17,33400.0],["2023-08-25",133.57,135.31,130.0,131.62,19500.0],["2023-08-28",131.72,134.57,129.13,129.62,21900.0],["2023-08-29",128.9,132.4,126.84,129.93,22400.0],["2023-08-30",128.79,132.32,127.12,131.42,40000.0],["2023-08-31",130.77,135.55,130.77,134.81,49500.0],["2023-09-01",137.5,139.29,135.33,138.48,20500.0],["2023-09-05",138.48,142.65,129.15,129.99,37500.0],["2023-09-06",131.37,131.37,126.96,128.59,23400.0],["2023-09-07",129.5,132.98,126.97,131.63,39300.0],["2023-09-08",131.35,134.73,129.1,132.69,31400.0],["2023-09-11",135.03,136.83,132.68,133.77,14500.0],["2023-09-12",132.24,138.01,132.24,135.91,19200.0],["2023-09-13",137.21,137.21,134.19,135.28,26400.0],["2023-09-14",137.58,139.61,135.95,137.7,21700.0],["2023-09-15",137.14,138.48,136.53,137.28,63700.0],["2023-09-18",136.1,137.14,131.49,132.13,16300.0],["2023-09-19",132.13,134.1,131.42,132.16,28300.0],["2023-09-20",133.36,133.91,128.26,128.85,20000.0],["2023-09-21",125.2,128.38,124.76,127.67,20300.0],["2023-09-22",127.66,128.07,124.04,125.29,15000.0],["2023-09-25",125.25,127.4,123.77,125.83,21400.0],["2023-09-26",126.08,126.08,124.0,125.72,31600.0],["2023-09-27",125.84,129.6,124.74,125.96,24200.0],["2023-09-28",127.96,130.81,127.01,128.7,29500.0],["2023-09-29",132.6,132.6,124.97,127.06,53100.0],["2023-10-02",125.85,126.51,122.82,126.51,21200.0],["2023-10-03",123.99,124.93,122.39,123.02,16600.0],["2023-10-04",122.71,123.95,119.53,122.39,20300.0],["2023-10-05",123.46,124.36,120.97,123.82,21400.0],["2023-10-06",122.23,125.44,122.23,122.95,20800.0],["2023-10-09",118.96,125.5,118.96,122.88,30500.0],["2023-10-10",124.15,128.8,124.15,126.44,35100.0],["2023-10-11",126.16,129.42,125.64,127.73,33300.0],["2023-10-12",127.43,128.46,123.43,125.68,42500.0],["2023-10-13",124.6,124.69,121.54,123.79,36600.0],["2023-10-16",127.51,128.7,125.08,128.43,24700.0],["2023-10-17",126.99,128.74,123.56,124.42,31900.0],["2023-10-18",124.23,124.23,119.87,120.45,19300.0],["2023-10-19",123.15,123.15,116.62,117.13,37600.0],["2023-10-20",127.81,127.81,106.5,111.39,96100.0],["2023-10-23",105.5,108.01,99.58,101.13,102600.0],["2023-10-24",102.75,103.3,98.47,98.64,40400.0],["2023-10-25",97.38,101.34,96.11,96.49,39200.0],["2023-10-26",97.23,99.25,95.72,95.73,31500.0],["2023-10-27",96.54,98.2,94.57,97.48,34500.0],["2023-10-30",98.73,98.79,95.01,96.56,31600.0],["2023-10-31",98.0,99.39,95.93,98.62,34600.0],["2023-11-01",98.66,100.34,95.98,98.82,74000.0],["2023-11-02",101.63,104.0,99.81,103.6,37100.0],["2023-11-03",105.96,108.05,105.68,107.49,36600.0],["2023-11-06",107.89,107.89,104.4,104.73,24100.0],["2023-11-07",104.75,106.95,103.7,104.2,20100.0],["2023-11-08",103.26,104.44,102.77,103.41,24600.0],["2023-11-09",103.39,104.25,100.92,103.5,47700.0],["2023-11-10",105.34,105.34,101.0,101.81,28200.0],["2023-11-13",101.13,104.48,101.13,103.73,18800.0],["2023-11-14",107.2,109.93,106.84,109.56,34200.0],["2023-11-15",110.58,113.15,109.55,110.62,28200.0],["2023-11-16",111.48,111.76,105.23,106.21,56800.0],["2023-11-17",108.0,110.07,106.5,109.66,35800.0],["2023-11-20",108.84,113.15,108.84,112.49,39200.0],["2023-11-21",111.01,112.4,108.49,110.27,24600.0],["2023-11-22",111.97,113.39,110.21,111.74,35000.0],["2023-11-24",111.34,113.37,111.34,113.05,18700.0],["2023-11-27",113.05,113.28,110.26,110.64,43700.0],["2023-11-28",108.3,112.52,107.81,111.59,49500.0],["2023-11-29",113.0,116.29,111.61,111.63,39400.0],["2023-11-30",110.95,112.55,110.9,111.45,42300.0],["2023-12-01",109.45,116.19,109.45,116.19,52700.0],["2023-12-04",116.35,120.38,116.35,119.37,40300.0],["2023-12-05",115.92,117.69,115.92,116.7,55200.0],["2023-12-06",117.74,120.39,117.01,117.01,35900.0],["2023-12-07",116.42,120.63,116.42,119.67,68400.0],["2023-12-08",119.24,124.26,119.24,124.07,35600.0],["2023-12-11",122.01,126.06,122.01,123.75,35100.0],["2023-12-12",124.87,132.2,121.81,128.78,58800.0],["2023-12-13",128.53,134.43,126.15,132.47,52000.0],["2023-12-14",135.63,138.71,134.38,138.66,51700.0],["2023-12-15",139.08,139.08,135.52,136.66,170800.0],["2023-12-18",136.02,138.53,135.17,136.74,54600.0],["2023-12-19",138.59,140.78,137.98,138.8,37800.0],["2023-12-20",140.0,141.21,136.3,136.69,36200.0],["2023-12-21",137.28,140.0,136.02,138.08,48700.0],["2023-12-22",137.5,137.57,132.41,132.41,37500.0],["2023-12-26",134.37,135.94,134.34,134.54,25200.0],["2023-12-27",133.94,135.41,133.5,135.0,34800.0],["2023-12-28",134.39,135.69,133.0,134.05,44000.0],["2023-12-29",133.11,134.55,129.85,130.53,86100.0],["2024-01-02",130.43,131.41,126.62,128.62,47400.0],["2024-01-03",128.41,130.18,126.1,127.42,30400.0],["2024-01-04",128.06,129.66,126.61,127.39,33800.0],["2024-01-05",125.88,130.0,125.88,127.78,40800.0],["2024-01-08",129.54,131.61,128.5,130.92,30100.0],["2024-01-09",129.66,132.0,128.25,131.33,45100.0],["2024-01-10",131.51,133.96,129.61,131.83,40300.0],["2024-01-11",130.37,130.37,126.86,127.78,53500.0],["2024-01-12",129.92,130.95,126.28,127.42,38700.0],["2024-01-16",126.36,127.55,124.8,127.23,41000.0],["2024-01-17",125.7,126.9,122.53,126.65,34500.0],["2024-01-18",126.84,129.25,121.03,121.61,68200.0],["2024-01-19",128.61,146.39,128.31,142.67,140300.0],["2024-01-22",142.78,148.96,136.13,141.69,79100.0],["2024-01-23",143.93,143.93,138.46,142.14,60700.0],["2024-01-24",144.79,144.89,139.76,140.24,49300.0],["2024-01-25",143.74,143.74,138.19,138.28,42400.0],["2024-01-26",140.12,140.52,136.25,139.28,40500.0],["2024-01-29",140.27,143.67,137.72,142.95,36800.0],["2024-01-30",142.74,142.74,137.75,138.23,35200.0],["2024-01-31",137.5,139.28,131.28,131.31,39700.0],["2024-02-01",131.41,135.67,130.55,135.33,50400.0],["2024-02-02",132.83,134.51,131.85,132.45,42500.0],["2024-02-05",130.22,132.68,127.89,131.4,84600.0],["2024-02-06",131.4,134.16,130.88,132.06,47000.0],["2024-02-07",131.74,131.74,128.06,128.08,25000.0],["2024-02-08",129.44,131.01,128.55,130.21,41200.0],["2024-02-09",130.12,132.28,129.0,130.78,25700.0],["2024-02-12",134.22,136.6,133.35,134.7,46400.0],["2024-02-13",129.84,134.23,128.96,132.38,70800.0],["2024-02-14",134.08,134.89,131.91,133.86,62700.0],["2024-02-15",135.38,139.16,134.1,136.86,43300.0],["2024-02-16",135.47,136.46,127.04,127.64,52400.0],["2024-02-20",125.29,128.81,124.49,126.38,43200.0],["2024-02-21",125.67,125.76,121.05,122.72,39300.0],["2024-02-22",122.25,125.97,121.48,125.49,49000.0],["2024-02-23",128.37,132.71,125.55,129.82,44300.0],["2024-02-26",129.82,130.12,117.41,118.59,91500.0],["2024-02-27",120.69,122.57,119.1,121.91,51900.0],["2024-02-28",121.4,123.03,119.57,119.63,37200.0],["2024-02-29",122.38,122.51,118.66,119.76,51700.0],["2024-03-01",119.1,123.88,118.61,122.99,49400.0],["2024-03-04",122.39,123.08,120.3,122.59,59400.0],["2024-03-05",122.48,123.75,121.91,123.09,35000.0],["2024-03-06",125.11,126.47,123.66,125.98,57000.0],["2024-03-07",126.05,129.54,126.0,129.54,28300.0],["2024-03-08",131.32,133.15,130.83,131.22,42600.0],["2024-03-11",131.21,132.7,129.23,129.73,49700.0],["2024-03-12",130.69,132.19,129.61,131.82,38700.0],["2024-03-13",132.66,134.28,130.36,130.97,58900.0],["2024-03-14",128.59,128.59,125.84,126.81,36000.0],["2024-03-15",125.33,127.61,125.33,127.46,65800.0],["2024-03-18",126.92,131.01,126.5,129.47,43300.0],["2024-03-19",128.64,133.22,128.64,133.22,28000.0],["2024-03-20",132.0,137.78,130.35,136.74,40400.0],["2024-03-21",136.82,140.55,136.82,138.46,40100.0],["2024-03-22",139.43,139.43,134.59,136.8,21800.0],["2024-03-25",137.12,137.49,135.18,136.93,23000.0],["2024-03-26",136.93,138.67,135.95,137.46,18300.0],["2024-03-27",138.58,144.91,138.58,144.91,40900.0],["2024-03-28",144.04,146.22,143.01,144.98,55400.0],["2024-04-01",143.28,143.28,138.69,138.95,28100.0],["2024-04-02",136.91,138.85,136.91,138.81,42400.0],["2024-04-03",137.97,141.61,137.97,140.28,40600.0],["2024-04-04",138.99,141.46,136.71,137.13,39100.0],["2024-04-05",135.21,139.61,134.63,139.32,39900.0],["2024-04-08",142.64,142.64,139.11,141.74,29000.0],["2024-04-09",143.2,144.14,141.02,142.17,39100.0],["2024-04-10",138.13,138.98,136.38,136.38,68900.0],["2024-04-11",135.8,140.04,135.06,140.04,27900.0],["2024-04-12",139.0,141.92,134.26,134.76,20800.0],["2024-04-15",134.0,135.95,133.54,134.49,24200.0],["2024-04-16",133.88,133.88,131.14,133.2,24100.0],["2024-04-17",133.71,136.06,130.86,130.86,20700.0],["2024-04-18",130.66,133.3,130.54,132.33,24100.0],["2024-04-19",131.91,134.9,131.91,133.37,26200.0],["2024-04-22",133.75,136.81,132.86,135.71,21900.0],["2024-04-23",139.0,139.26,136.98,139.2,15900.0],["2024-04-24",138.58,142.0,136.75,137.72,40100.0],["2024-04-25",136.34,138.02,135.7,137.01,25700.0],["2024-04-26",138.0,140.5,138.0,140.46,21300.0],["2024-04-29",141.24,143.17,139.08,142.62,53800.0],["2024-04-30",139.18,139.32,136.19,137.57,33600.0],["2024-05-01",136.46,142.95,136.46,138.81,30900.0],["2024-05-02",149.31,149.31,138.4,140.4,56900.0],["2024-05-03",144.71,144.71,138.75,139.29,29200.0],["2024-05-06",139.5,141.26,138.77,139.94,36100.0],["2024-05-07",140.0,141.28,135.16,135.59,44500.0],["2024-05-08",134.83,136.87,133.37,135.33,34900.0],["2024-05-09",135.67,137.71,135.18,136.32,40600.0],["2024-05-10",136.71,138.19,134.73,138.19,38100.0],["2024-05-13",138.95,139.1,135.75,136.92,59300.0],["2024-05-14",137.93,140.2,137.06,137.93,23600.0],["2024-05-15",137.14,138.05,133.62,135.2,53000.0],["2024-05-16",135.62,135.62,130.81,131.28,20600.0],["2024-05-17",131.72,131.72,129.65,130.91,38900.0],["2024-05-20",130.01,132.07,129.44,130.11,31800.0],["2024-05-21",130.02,130.03,127.97,129.02,20500.0],["2024-05-22",130.29,130.29,126.24,126.96,27900.0],["2024-05-23",126.8,127.79,123.8,126.74,30500.0],["2024-05-24",128.3,128.55,124.11,125.65,27900.0],["2024-05-28",127.18,127.55,125.24,126.31,25400.0],["2024-05-29",124.32,126.6,123.71,126.05,24300.0],["2024-05-30",127.83,128.17,125.01,127.6,36500.0],["2024-05-31",128.84,128.84,127.34,128.49,21400.0],["2024-06-03",130.44,130.44,126.45,129.41,37100.0],["2024-06-04",129.66,129.66,127.41,127.79,24100.0],["2024-06-05",128.23,131.35,125.31,130.74,36100.0],["2024-06-06",128.7,129.03,128.6,128.98,14500.0],["2024-06-07",127.26,127.33,126.14,126.47,18800.0],["2024-06-10",125.17,126.45,123.89,126.45,22900.0],["2024-06-11",123.8,123.8,121.76,122.84,22100.0],["2024-06-12",125.9,128.33,123.41,127.04,29700.0],["2024-06-13",125.5,125.5,121.36,122.0,23800.0],["2024-06-14",120.32,120.32,118.76,119.41,20000.0],["2024-06-17",118.13,121.56,118.13,121.37,25800.0],["2024-06-18",122.21,123.7,120.93,121.57,28500.0],["2024-06-20",121.41,121.99,120.38,121.35,21400.0],["2024-06-21",120.99,122.12,120.28,121.01,60300.0],["2024-06-24",121.42,122.83,121.16,122.83,20900.0],["2024-06-25",122.06,122.29,118.91,120.28,24200.0],["2024-06-26",121.03,121.05,119.82,120.53,20800.0],["2024-06-27",118.86,121.16,118.86,120.99,19200.0],["2024-06-28",121.53,125.68,120.84,123.58,217400.0],["2024-07-01",123.85,127.76,121.67,125.05,66200.0],["2024-07-02",124.44,127.05,124.44,126.47,19200.0],["2024-07-03",126.97,127.55,125.29,126.08,14700.0],["2024-07-05",126.02,126.3,123.2,123.76,24000.0],["2024-07-08",125.2,126.18,125.14,126.1,20800.0],["2024-07-09",126.2,126.49,123.71,126.49,19700.0],["2024-07-10",126.12,126.46,125.05,125.33,10800.0],["2024-07-11",128.64,132.92,126.18,132.1,25100.0],["2024-07-12",133.89,133.89,130.89,132.58,21700.0],["2024-07-15",133.1,137.29,133.1,136.57,25000.0],["2024-07-16",138.53,146.27,138.53,145.87,52000.0],["2024-07-17",145.07,145.65,141.19,143.39,38700.0],["2024-07-18",144.04,144.1,137.62,140.25,47900.0],["2024-07-19",139.63,140.82,135.25,138.14,93300.0],["2024-07-22",140.42,141.7,137.06,141.52,80700.0],["2024-07-23",141.0,145.14,139.43,144.47,35600.0],["2024-07-24",143.4,144.66,137.32,137.63,68100.0],["2024-07-25",139.64,146.37,138.8,146.07,64800.0],["2024-07-26",147.0,147.0,117.98,120.16,99000.0],["2024-07-29",119.75,123.34,118.84,122.52,55500.0],["2024-07-30",123.17,123.28,121.11,121.11,30800.0],["2024-07-31",121.8,125.09,121.8,122.12,31800.0],["2024-08-01",120.78,121.41,117.22,118.01,38200.0],["2024-08-02",113.36,113.36,107.95,107.95,33200.0],["2024-08-05",102.49,106.0,102.49,104.7,43900.0],["2024-08-06",104.0,106.15,101.85,105.0,69600.0],["2024-08-07",106.71,107.11,104.18,105.0,33000.0],["2024-08-08",107.25,107.25,105.73,106.56,16900.0],["2024-08-09",106.46,108.69,106.46,107.06,23900.0],["2024-08-12",108.05,108.05,104.8,106.27,19200.0],["2024-08-13",106.54,108.4,106.54,106.81,25100.0],["2024-08-14",106.64,107.46,105.72,106.44,24300.0],["2024-08-15",109.76,112.98,109.37,111.84,44800.0],["2024-08-16",111.95,113.81,109.96,112.2,48200.0],["2024-08-19",112.73,115.11,111.9,113.52,17400.0],["2024-08-20",112.55,112.55,110.54,111.17,13200.0],["2024-08-21",111.34,112.65,110.63,112.47,53600.0],["2024-08-22",112.89,112.89,110.77,111.11,32700.0],["2024-08-23",111.86,117.07,111.5,117.07,42100.0],["2024-08-26",118.84,121.45,118.53,118.73,41500.0],["2024-08-27",118.47,122.12,118.47,120.11,42600.0],["2024-08-28",119.94,122.54,119.2,120.56,44200.0],["2024-08-29",122.14,123.15,119.92,120.4,12600.0],["2024-08-30",118.99,119.08,117.82,117.85,30400.0],["2024-09-03",117.21,117.21,112.55,114.16,27500.0],["2024-09-04",114.16,116.85,114.16,115.9,29700.0],["2024-09-05",115.12,116.72,113.83,115.98,26700.0],["2024-09-06",116.45,117.93,114.38,114.86,46600.0],["2024-09-09",114.28,114.28,110.3,111.95,54100.0],["2024-09-10",112.78,112.78,108.44,110.3,34500.0],["2024-09-11",109.04,109.66,106.0,109.66,33200.0],["2024-09-12",109.03,113.52,109.03,112.98,42200.0],["2024-09-13",116.36,117.15,115.45,116.98,32100.0],["2024-09-16",119.07,121.27,118.56,120.92,40900.0],["2024-09-17",122.98,126.23,122.96,124.59,29400.0],["2024-09-18",125.18,129.27,123.36,125.52,45100.0],["2024-09-19",129.21,129.95,127.11,127.63,19400.0],["2024-09-20",127.79,127.79,123.33,123.45,136700.0],["2024-09-23",124.24,124.24,119.94,120.02,19800.0],["2024-09-24",119.51,119.51,115.69,115.69,19600.0],["2024-09-25",115.14,116.98,113.49,113.66,23000.0],["2024-09-26",115.1,115.1,112.57,113.43,21000.0],["2024-09-27",114.99,116.46,112.75,114.29,19200.0],["2024-09-30",114.39,118.22,114.39,117.98,31300.0],["2024-10-01",118.12,118.12,113.16,113.16,21700.0],["2024-10-02",113.61,113.62,112.53,112.69,13000.0],["2024-10-03",111.91,111.91,110.34,110.8,18200.0],["2024-10-04",111.33,112.84,110.99,112.84,19100.0],["2024-10-07",111.91,113.06,111.04,112.29,15800.0],["2024-10-08",111.84,113.49,111.81,111.88,15000.0],["2024-10-09",111.7,114.35,111.7,113.45,16800.0],["2024-10-10",112.35,113.29,111.41,112.69,26700.0],["2024-10-11",115.41,117.16,115.39,116.16,22500.0],["2024-10-14",115.01,115.85,115.01,115.23,10200.0],["2024-10-15",115.0,117.3,115.0,115.5,19700.0],["2024-10-16",118.26,119.13,118.15,118.9,22300.0],["2024-10-17",117.79,119.12,116.5,118.19,17000.0],["2024-10-18",119.51,119.51,118.28,119.33,14800.0],["2024-10-21",119.99,120.0,117.14,117.83,19600.0],["2024-10-22",116.83,118.11,115.64,117.47,13100.0],["2024-10-23",117.44,117.44,114.62,115.87,12000.0],["2024-10-24",117.13,117.33,115.71,116.02,19500.0],["2024-10-25",118.83,118.83,114.6,115.3,22700.0],["2024-10-28",116.04,118.1,116.04,117.89,24400.0],["2024-10-29",116.78,119.72,116.76,117.86,18600.0],["2024-10-30",120.85,120.85,117.86,117.9,15200.0],["2024-10-31",117.57,117.57,113.68,114.1,20500.0],["2024-11-01",114.3,115.44,113.98,114.62,22900.0],["2024-11-04",115.19,115.19,112.01,113.05,19400.0],["2024-11-05",111.97,115.4,111.97,114.54,20900.0],["2024-11-06",120.0,128.21,120.0,126.46,37600.0],["2024-11-07",126.55,126.55,122.39,122.39,22700.0],["2024-11-08",122.69,122.9,121.23,122.9,22100.0],["2024-11-11",124.28,124.88,124.16,124.41,13600.0],["2024-11-12",122.98,122.98,121.47,121.98,25300.0],["2024-11-13",122.18,122.18,118.76,119.33,16500.0],["2024-11-14",118.6,118.75,116.19,118.01,26400.0],["2024-11-15",118.62,118.62,116.0,116.63,16000.0],["2024-11-18",117.88,118.66,115.56,116.09,15900.0],["2024-11-19",115.26,117.94,115.19,116.07,17700.0],["2024-11-20",115.79,117.2,115.45,116.69,14000.0],["2024-11-21",117.5,117.57,116.13,117.57,14300.0],["2024-11-22",118.39,119.43,117.37,119.1,18000.0],["2024-11-25",120.95,123.43,120.26,120.77,31500.0],["2024-11-26",119.53,119.53,118.09,118.09,18500.0],["2024-11-27",118.4,123.0,118.4,121.7,22100.0],["2024-11-29",124.03,124.03,120.5,120.92,7800.0],["2024-12-02",121.09,122.06,119.9,121.0,14400.0],["2024-12-03",120.24,121.18,118.4,120.18,17600.0],["2024-12-04",119.93,124.61,119.89,124.61,16100.0],["2024-12-05",125.13,125.13,120.87,121.06,14800.0],["2024-12-06",122.89,122.89,119.4,121.39,13100.0],["2024-12-09",122.76,125.28,120.0,120.33,19900.0],["2024-12-10",120.08,121.64,120.08,120.58,17300.0],["2024-12-11",122.33,122.33,116.68,119.3,22600.0],["2024-12-12",118.55,119.51,116.58,117.23,15400.0],["2024-12-13",116.27,117.82,115.43,117.82,19500.0],["2024-12-16",117.03,118.72,116.39,117.81,33300.0],["2024-12-17",117.94,117.94,116.19,116.19,18800.0],["2024-12-18",116.67,117.44,110.25,111.64,23100.0],["2024-12-19",113.25,113.25,109.29,109.29,18000.0],["2024-12-20",107.17,111.2,106.15,108.04,162500.0],["2024-12-23",108.11,110.15,108.11,109.35,20600.0],["2024-12-24",110.08,111.66,109.35,111.0,10500.0],["2024-12-26",110.21,112.2,109.36,112.2,11500.0],["2024-12-27",109.35,111.52,109.03,110.73,17600.0],["2024-12-30",109.41,112.0,109.41,111.88,15600.0],["2024-12-31",113.43,113.82,112.44,112.44,14500.0],["2025-01-02",114.04,115.38,112.32,112.32,25400.0],["2025-01-03",112.0,115.34,112.0,114.22,28200.0],["2025-01-06",115.48,117.05,114.16,114.22,17400.0],["2025-01-07",114.23,115.03,112.23,113.88,14400.0],["2025-01-08",113.05,114.32,111.45,112.85,17300.0],["2025-01-10",111.04,113.0,107.97,109.64,30000.0],["2025-01-13",108.76,112.63,108.76,112.56,20300.0],["2025-01-14",112.96,115.89,112.96,115.41,11300.0],["2025-01-15",119.0,119.98,117.76,119.98,11600.0],["2025-01-16",119.91,124.2,119.91,123.54,22800.0],["2025-01-17",126.39,127.34,124.24,127.34,23200.0],["2025-01-21",122.55,130.29,122.55,129.12,26700.0],["2025-01-22",129.12,129.14,125.26,126.18,22700.0],["2025-01-23",125.14,128.19,124.15,128.16,20500.0],["2025-01-24",126.77,131.68,126.77,129.66,21000.0],["2025-01-27",129.99,130.72,129.23,129.35,21400.0],["2025-01-28",140.0,161.63,136.5,150.39,93600.0],["2025-01-29",147.01,150.75,140.76,144.2,34700.0],["2025-01-30",143.61,146.58,141.62,143.36,49200.0],["2025-01-31",142.5,142.5,138.85,141.16,24700.0],["2025-02-03",137.45,139.9,136.18,139.59,27900.0],["2025-02-04",138.84,144.28,138.82,140.33,26900.0],["2025-02-05",141.25,142.22,139.34,142.22,14500.0],["2025-02-06",141.9,143.6,140.8,142.46,15300.0],["2025-02-07",140.61,145.17,140.61,142.67,34700.0],["2025-02-10",142.77,146.03,142.14,144.53,25800.0],["2025-02-11",143.17,146.6,143.17,146.53,17600.0],["2025-02-12",143.83,146.03,143.0,145.01,39700.0],["2025-02-13",145.4,150.38,145.4,150.09,26600.0],["2025-02-14",150.09,153.35,149.27,152.25,32100.0],["2025-02-18",152.7,154.97,147.16,147.16,14600.0],["2025-02-19",146.26,148.48,146.21,147.13,14800.0],["2025-02-20",145.63,145.63,136.02,144.77,23600.0],["2025-02-21",146.31,146.31,138.65,139.94,34100.0],["2025-02-24",140.64,143.2,136.24,136.24,23300.0],["2025-02-25",136.79,136.87,132.43,134.85,22600.0],["2025-02-26",136.15,136.2,133.48,134.93,11400.0],["2025-02-27",135.25,135.92,132.34,133.48,14700.0],["2025-02-28",133.89,134.84,133.0,134.84,12100.0],["2025-03-03",136.64,136.64,129.49,130.87,17500.0],["2025-03-04",124.64,127.68,124.53,125.98,32500.0],["2025-03-05",125.4,127.3,125.4,126.85,20700.0],["2025-03-06",125.9,126.65,123.59,125.0,21200.0],["2025-03-07",125.54,126.07,122.48,126.07,12200.0],["2025-03-10",123.77,125.9,117.93,118.63,22700.0],["2025-03-11",118.99,121.06,117.5,120.1,26200.0],["2025-03-12",121.4,121.4,118.51,120.73,19400.0],["2025-03-13",120.28,120.28,116.28,116.87,18500.0],["2025-03-14",118.16,122.95,117.64,121.47,20000.0],["2025-03-17",120.31,123.53,120.03,123.52,23100.0],["2025-03-18",123.32,123.32,120.33,121.75,21500.0],["2025-03-19",124.88,125.58,122.99,124.84,13700.0],["2025-03-20",124.68,125.61,124.46,125.1,15600.0],["2025-03-21",123.53,125.55,121.47,125.4,48000.0],["2025-03-24",126.76,132.22,126.76,131.02,25900.0],["2025-03-25",132.24,132.36,127.84,128.25,40100.0],["2025-03-26",130.49,130.66,129.0,130.51,35000.0],["2025-03-27",129.51,132.5,129.3,132.0,43900.0],["2025-03-28",131.14,131.14,125.62,127.01,28200.0],["2025-03-31",125.64,128.75,123.75,126.55,53000.0],["2025-04-01",126.8,130.55,125.02,129.58,39800.0],["2025-04-02",127.85,131.68,127.07,130.16,20900.0],["2025-04-03",122.42,122.42,116.96,119.09,28700.0],["2025-04-04",113.68,117.55,108.15,112.54,26400.0],["2025-04-07",110.04,119.97,104.99,116.42,44100.0],["2025-04-08",120.94,121.39,112.0,113.63,26500.0],["2025-04-09",111.2,128.52,111.2,126.18,29500.0],["2025-04-10",121.68,124.62,117.1,121.63,43800.0],["2025-04-11",123.0,123.0,116.39,120.2,14900.0],["2025-04-14",123.3,123.3,119.13,122.09,22000.0],["2025-04-15",121.56,124.26,121.56,122.11,15200.0],["2025-04-16",121.09,123.89,120.99,122.1,55900.0],["2025-04-17",121.93,125.76,121.42,124.86,41200.0],["2025-04-21",124.78,125.0,121.23,123.4,25400.0],["2025-04-22",125.79,128.4,122.53,128.4,21800.0],["2025-04-23",132.48,134.7,129.11,129.55,20400.0],["2025-04-24",128.64,136.3,128.64,135.7,24400.0],["2025-04-25",137.06,137.06,131.94,134.15,38100.0],["2025-04-28",134.6,138.71,134.0,137.3,32800.0],["2025-04-29",145.0,146.45,136.72,141.97,30200.0],["2025-04-30",140.95,140.95,128.66,129.12,37700.0],["2025-05-01",129.01,132.35,127.0,131.35,16200.0],["2025-05-02",133.9,134.0,130.44,133.02,19100.0],["2025-05-05",132.58,134.45,132.58,133.98,17500.0],["2025-05-06",131.84,132.26,129.79,131.5,25000.0],["2025-05-07",133.0,133.05,130.56,132.62,21600.0],["2025-05-08",132.88,139.1,132.88,137.27,24300.0],["2025-05-09",136.9,141.82,136.9,140.55,34600.0],["2025-05-12",144.3,149.16,144.3,147.38,40800.0],["2025-05-13",149.06,150.6,146.6,149.52,54200.0],["2025-05-14",148.03,150.38,144.73,148.0,52200.0],["2025-05-15",146.91,151.18,137.75,148.26,59500.0],["2025-05-16",147.73,152.21,145.41,152.21,39600.0],["2025-05-19",149.21,151.51,142.8,148.46,28700.0],["2025-05-20",147.77,148.75,146.63,148.26,22000.0],["2025-05-21",146.87,150.0,143.68,143.69,28100.0],["2025-05-22",143.99,145.65,142.79,142.79,31000.0],["2025-05-23",139.96,145.39,139.89,143.45,25100.0],["2025-05-27",145.25,151.2,145.25,151.12,23200.0],["2025-05-28",149.98,153.02,148.8,152.6,33800.0],["2025-05-29",154.35,156.21,152.36,156.21,32200.0],["2025-05-30",154.37,155.64,153.5,154.48,33100.0],["2025-06-02",155.0,156.67,154.43,155.54,28700.0],["2025-06-03",155.07,159.06,153.75,157.28,25300.0],["2025-06-04",156.62,159.31,155.9,156.68,43400.0],["2025-06-05",157.79,159.51,154.41,156.73,50600.0],["2025-06-06",158.89,162.99,157.23,162.99,34200.0],["2025-06-09",162.49,164.0,157.6,157.61,119600.0],["2025-06-10",157.74,160.55,157.48,157.79,83800.0],["2025-06-11",159.54,161.0,156.79,157.04,38600.0],["2025-06-12",156.1,157.07,153.67,154.08,45500.0],["2025-06-13",152.15,154.16,148.88,150.79,49100.0],["2025-06-16",151.51,154.66,151.51,153.37,44500.0],["2025-06-17",153.18,156.28,153.04,155.64,47100.0],["2025-06-18",155.45,161.35,155.45,159.46,48300.0],["2025-06-20",161.57,163.31,156.81,157.05,113500.0],["2025-06-23",156.92,158.34,153.76,156.33,94700.0],["2025-06-24",157.68,162.15,157.68,159.36,58100.0],["2025-06-25",159.2,165.34,157.51,164.51,42800.0],["2025-06-26",164.0,169.15,163.12,169.1,70400.0],["2025-06-27",169.99,170.44,166.62,168.08,131600.0],["2025-06-30",169.68,169.68,165.0,165.12,54700.0],["2025-07-01",163.77,170.27,163.77,169.09,35700.0],["2025-07-02",168.18,173.56,168.18,173.24,152900.0],["2025-07-03",173.5,175.68,173.43,174.76,59500.0],["2025-07-07",173.57,175.78,170.0,173.28,58500.0],["2025-07-08",173.77,176.19,172.54,172.67,95900.0],["2025-07-09",171.67,175.0,170.11,174.97,69200.0],["2025-07-10",174.98,177.25,173.41,175.06,71000.0],["2025-07-11",174.41,175.75,170.26,170.6,76700.0],["2025-07-14",171.05,173.1,169.94,170.43,37600.0],["2025-07-15",170.51,170.77,162.83,162.83,35000.0],["2025-07-16",163.11,169.59,162.15,168.03,82800.0],["2025-07-17",166.83,169.99,166.14,166.42,37200.0],["2025-07-18",168.65,168.65,163.0,164.79,54400.0],["2025-07-21",164.73,166.11,162.3,162.65,45800.0],["2025-07-22",162.65,167.61,162.1,165.07,37500.0],["2025-07-23",166.71,172.64,166.71,171.3,43900.0],["2025-07-24",163.82,163.82,147.44,154.82,96300.0],["2025-07-25",155.74,160.0,152.9,159.09,69500.0],["2025-07-28",160.1,162.96,158.5,162.31,67300.0],["2025-07-29",163.43,163.81,157.72,159.13,77700.0],["2025-07-30",159.12,161.16,156.29,157.8,59500.0],["2025-07-31",156.81,159.47,156.73,157.32,55000.0],["2025-08-01",153.31,156.03,150.43,154.36,59200.0],["2025-08-04",155.75,158.5,154.99,158.5,35500.0],["2025-08-05",157.99,159.42,155.86,159.42,32700.0],["2025-08-06",159.89,161.04,157.63,160.8,36000.0],["2025-08-07",161.88,161.88,156.29,159.58,29600.0],["2025-08-08",160.73,161.54,158.48,160.83,33400.0],["2025-08-11",161.83,162.0,158.11,161.31,61200.0],["2025-08-12",163.09,168.78,163.09,168.29,37200.0],["2025-08-13",169.74,173.09,168.8,172.28,46100.0],["2025-08-14",170.59,171.41,168.7,170.65,30200.0],["2025-08-15",171.55,171.55,168.09,170.76,63200.0],["2025-08-18",170.07,170.07,164.63,165.3,51000.0],["2025-08-19",166.05,167.45,162.33,162.56,37000.0],["2025-08-20",164.34,164.95,158.35,163.52,88500.0],["2025-08-21",162.82,164.72,160.12,164.2,33200.0],["2025-08-22",165.32,172.8,163.67,172.21,53500.0],["2025-08-25",172.18,172.18,167.25,170.46,26100.0],["2025-08-26",170.13,174.24,169.77,174.06,50000.0],["2025-08-27",172.94,175.55,171.28,172.34,38100.0],["2025-08-28",172.94,173.73,172.41,173.53,25500.0],["2025-08-29",174.51,174.51,170.18,171.43,23300.0],["2025-09-02",168.04,170.42,165.28,169.92,26500.0],["2025-09-03",169.16,172.88,166.49,172.88,31500.0],["2025-09-04",172.5,175.76,171.99,175.76,23100.0],["2025-09-05",176.08,176.09,171.78,173.01,34500.0],["2025-09-08",174.09,174.09,171.0,172.14,30800.0],["2025-09-09",171.52,172.96,170.45,172.15,21100.0],["2025-09-10",172.2,172.2,165.39,166.08,34600.0],["2025-09-11",167.04,170.57,165.74,169.5,43400.0],["2025-09-12",170.13,170.13,164.91,165.19,27400.0],["2025-09-15",165.88,169.3,165.36,169.11,35800.0],["2025-09-16",169.32,169.32,166.3,168.29,25700.0],["2025-09-17",167.33,173.27,167.33,167.83,42600.0],["2025-09-18",169.61,175.98,169.61,175.13,33300.0],["2025-09-19",175.12,175.12,170.66,172.14,149500.0],["2025-09-22",171.07,176.15,171.07,176.12,27300.0],["2025-09-23",175.88,178.41,175.08,175.41,36000.0],["2025-09-24",176.41,177.64,175.57,175.99,37000.0],["2025-09-25",173.77,181.34,172.83,180.65,40100.0],["2025-09-26",181.05,185.07,178.51,184.43,37100.0],["2025-09-29",185.48,185.48,169.34,169.81,91100.0],["2025-09-30",169.19,172.36,166.23,169.14,49100.0],["2025-10-01",168.07,170.08,165.59,169.51,48000.0],["2025-10-02",170.5,173.16,168.88,171.76,35800.0],["2025-10-03",176.51,176.88,174.82,175.59,27100.0],["2025-10-06",177.79,179.6,175.2,177.01,68400.0],["2025-10-07",176.2,178.51,174.71,176.72,74300.0],["2025-10-08",177.71,185.01,174.59,184.21,81600.0],["2025-10-09",183.11,185.39,175.19,175.19,117600.0],["2025-10-10",175.19,175.2,164.81,164.99,43100.0],["2025-10-13",168.88,168.88,165.1,167.63,103500.0],["2025-10-14",165.15,180.0,164.3,179.27,75200.0],["2025-10-15",179.57,180.4,174.81,179.28,54200.0],["2025-10-16",179.87,180.24,171.62,172.76,68100.0],["2025-10-17",172.52,174.04,171.69,173.47,36400.0],["2025-10-20",174.07,177.64,173.26,177.51,33800.0],["2025-10-21",176.53,180.03,176.53,179.6,24400.0],["2025-10-22",178.4,179.22,173.66,177.75,27700.0],["2025-10-23",170.18,171.06,148.69,155.0,87200.0],["2025-10-24",156.44,157.0,139.13,141.2,122900.0],["2025-10-27",141.35,143.55,138.64,142.36,50700.0],["2025-10-28",141.2,141.2,136.26,136.62,68400.0],["2025-10-29",135.02,136.45,128.16,131.89,72500.0],["2025-10-30",129.78,131.32,125.99,126.42,33200.0],["2025-10-31",127.24,128.05,124.45,127.47,76300.0],["2025-11-03",128.05,136.97,125.34,132.9,120500.0],["2025-11-04",131.35,134.49,129.78,131.92,77400.0],["2025-11-05",131.64,135.13,129.24,134.38,81400.0],["2025-11-06",133.72,135.36,129.45,130.17,72000.0],["2025-11-07",128.98,132.72,127.43,132.08,74600.0],["2025-11-10",133.54,137.36,119.01,133.42,67400.0],["2025-11-11",132.42,136.42,132.42,134.93,90500.0],["2025-11-12",135.82,140.14,134.95,137.86,95600.0],["2025-11-13",137.86,140.69,136.6,138.13,56300.0],["2025-11-14",137.42,138.7,135.85,137.73,49100.0],["2025-11-17",136.93,137.42,131.67,131.84,63600.0],["2025-11-18",131.41,135.77,131.0,132.08,60400.0],["2025-11-19",133.17,137.31,131.76,136.46,49200.0],["2025-11-20",136.98,138.91,131.0,135.3,42500.0],["2025-11-21",135.4,143.72,133.75,140.89,115100.0],["2025-11-24",141.78,151.52,140.91,148.57,79700.0],["2025-11-25",148.0,154.86,146.81,153.52,70200.0],["2025-11-26",153.54,156.96,152.24,155.62,125300.0],["2025-11-28",154.0,157.97,153.1,154.66,52300.0],["2025-12-01",151.1,158.26,150.39,154.67,76500.0],["2025-12-02",155.03,159.22,151.04,155.78,179700.0],["2025-12-03",156.63,162.07,156.63,159.21,91600.0],["2025-12-04",161.66,161.99,152.64,154.7,140700.0],["2025-12-05",153.58,155.51,142.65,143.73,94400.0],["2025-12-08",145.92,145.92,137.34,137.67,71700.0],["2025-12-09",137.93,142.41,137.15,141.63,89400.0],["2025-12-10",141.51,147.13,139.77,145.66,109200.0],["2025-12-11",146.86,150.68,144.46,149.06,112100.0],["2025-12-12",147.93,149.64,146.41,148.44,122200.0],["2025-12-15",150.0,150.0,141.87,145.67,96200.0],["2025-12-16",145.66,149.0,144.49,146.84,96500.0],["2025-12-17",147.28,152.69,145.94,146.02,69200.0],["2025-12-18",148.94,149.7,146.3,147.94,98100.0],["2025-12-19",147.55,149.43,142.37,142.72,193600.0],["2025-12-22",144.3,148.0,143.77,144.89,98600.0],["2025-12-23",144.86,146.94,143.07,145.32,85800.0],["2025-12-24",144.93,148.93,144.7,147.82,56700.0],["2025-12-26",147.11,148.88,144.69,147.39,214800.0],["2025-12-29",147.69,148.16,142.66,146.38,98500.0],["2025-12-30",145.86,147.45,140.84,145.49,180000.0],["2025-12-31",145.68,145.68,139.1,140.39,99600.0],["2026-01-02",141.35,142.47,137.94,141.8,66800.0],["2026-01-05",141.82,150.79,141.82,146.72,78300.0],["2026-01-06",146.87,151.29,144.1,150.8,88600.0],["2026-01-07",150.74,151.37,147.3,148.84,82500.0],["2026-01-08",147.93,150.68,145.0,150.32,93400.0],["2026-01-09",150.01,150.19,146.9,149.35,65200.0],["2026-01-12",148.37,148.37,136.9,138.82,121100.0],["2026-01-13",138.59,143.65,136.04,142.76,77700.0],["2026-01-14",142.84,145.57,139.98,142.56,116100.0],["2026-01-15",143.57,146.2,137.27,139.55,165000.0],["2026-01-16",139.86,141.91,138.95,138.95,106600.0],["2026-01-20",137.5,137.71,130.98,131.46,94200.0],["2026-01-21",131.91,139.15,131.91,138.79,83300.0],["2026-01-22",140.35,143.95,139.56,142.46,51000.0],["2026-01-23",141.58,143.33,138.3,139.08,91900.0],["2026-01-26",139.1,143.72,138.42,142.58,115500.0],["2026-01-27",126.5,126.5,110.0,117.51,184400.0],["2026-01-28",118.71,124.46,114.0,115.57,126000.0],["2026-01-29",116.33,120.32,116.05,119.53,94900.0],["2026-01-30",117.72,121.4,117.72,121.25,72800.0],["2026-02-02",121.25,124.65,120.08,123.2,46800.0],["2026-02-03",122.59,124.84,114.99,120.96,107600.0],["2026-02-04",122.27,122.27,118.36,118.36,58600.0],["2026-02-05",119.5,121.0,115.65,118.7,178800.0],["2026-02-06",119.86,124.67,119.86,123.09,104700.0],["2026-02-09",123.79,125.0,120.31,120.35,40500.0],["2026-02-10",120.27,122.97,119.62,121.28,98600.0],["2026-02-11",122.86,128.17,120.97,127.46,112900.0],["2026-02-12",127.44,129.46,123.56,127.88,75500.0],["2026-02-13",127.58,133.93,126.78,131.15,116100.0],["2026-02-17",131.15,135.43,131.06,134.65,95100.0],["2026-02-18",133.64,136.34,132.74,135.3,89400.0],["2026-02-19",133.77,136.35,132.22,133.92,116700.0],["2026-02-20",132.37,134.72,129.55,130.63,126300.0],["2026-02-23",130.72,132.02,126.25,127.2,103500.0],["2026-02-24",127.2,131.4,127.0,128.17,57500.0],["2026-02-25",128.92,133.93,126.66,133.91,104400.0],["2026-02-26",134.39,140.27,134.14,139.38,100400.0],["2026-02-27",137.29,138.18,131.61,134.88,169500.0],["2026-03-02",132.57,139.61,132.09,136.85,189900.0],["2026-03-03",134.01,142.35,133.12,140.49,318300.0],["2026-03-04",140.79,146.64,139.16,145.78,142800.0],["2026-03-05",143.59,149.55,143.59,145.71,101100.0],["2026-03-06",141.91,142.99,138.81,138.97,109300.0],["2026-03-09",137.73,138.79,131.01,137.66,204900.0],["2026-03-10",137.66,142.24,133.97,139.49,112900.0],["2026-03-11",139.07,142.01,132.77,135.15,243500.0],["2026-03-12",132.26,137.58,128.39,136.08,174400.0],["2026-03-13",136.12,140.98,132.62,133.81,120200.0],["2026-03-16",134.77,138.28,131.82,133.3,150900.0],["2026-03-17",134.79,140.76,130.16,138.7,180200.0],["2026-03-18",137.1,138.71,128.63,133.59,191300.0],["2026-03-19",133.06,136.74,130.17,133.29,346000.0],["2026-03-20",133.08,133.42,125.8,130.85,296900.0],["2026-03-23",135.38,140.83,133.89,136.31,189400.0],["2026-03-24",135.79,138.27,134.52,135.52,89600.0],["2026-03-25",136.12,137.45,122.71,127.52,127400.0],["2026-03-26",124.69,134.62,124.69,130.67,159300.0],["2026-03-27",130.66,132.11,126.7,130.5,95100.0],["2026-03-30",132.97,135.8,132.16,133.33,82700.0],["2026-03-31",134.95,136.12,132.5,135.04,113600.0],["2026-04-01",135.84,142.24,134.89,141.58,83500.0],["2026-04-02",139.48,141.19,134.72,139.86,120100.0],["2026-04-06",139.86,143.75,138.97,143.43,106700.0],["2026-04-07",143.14,147.25,142.79,145.61,90900.0],["2026-04-08",150.05,154.31,149.46,151.49,115100.0],["2026-04-09",149.75,155.94,149.5,154.37,138600.0],["2026-04-10",155.23,155.23,140.9,148.8,171300.0],["2026-04-13",148.63,150.8,129.38,140.95,259300.0],["2026-04-14",141.17,143.85,138.26,138.63,105500.0],["2026-04-15",137.83,138.7,132.44,134.55,195300.0],["2026-04-16",134.64,136.94,126.0,130.86,189100.0],["2026-04-17",133.81,144.75,133.81,141.38,164000.0],["2026-04-20",140.84,149.48,140.84,149.3,127900.0],["2026-04-21",150.47,155.47,147.11,147.76,115400.0],["2026-04-22",149.88,153.39,147.85,149.5,203400.0],["2026-04-23",148.64,152.81,145.34,152.08,192400.0],["2026-04-24",151.2,153.3,147.28,151.32,188300.0],["2026-04-27",150.6,155.0,150.6,153.59,112500.0],["2026-04-28",154.67,156.55,152.27,154.69,130700.0],["2026-04-29",154.17,155.54,149.53,153.25,178700.0],["2026-04-30",156.57,165.53,137.48,147.16,292300.0],["2026-05-01",149.19,156.12,149.01,152.02,141800.0],["2026-05-04",152.8,152.8,139.73,140.57,213100.0],["2026-05-05",142.68,143.64,139.3,141.15,127000.0],["2026-05-06",143.74,149.74,143.74,149.09,192700.0],["2026-05-07",150.0,156.15,149.15,149.53,212900.0],["2026-05-08",149.64,150.21,143.97,149.7,167300.0],["2026-05-11",149.28,152.2,146.26,148.23,208800.0],["2026-05-12",149.22,149.24,142.29,148.32,209800.0],["2026-05-13",147.48,149.88,145.1,149.88,109300.0],["2026-05-14",150.68,153.0,149.23,150.29,173900.0],["2026-05-15",149.59,153.61,147.13,153.17,183900.0],["2026-05-18",151.91,158.8,151.9,156.15,202900.0],["2026-05-19",155.7,157.41,151.69,156.5,184400.0],["2026-05-20",157.05,157.7,151.83,155.69,171000.0],["2026-05-21",155.4,158.27,153.61,158.11,86700.0],["2026-05-22",159.32,162.0,156.55,159.92,106600.0],["2026-05-26",160.41,166.5,160.41,166.42,150700.0],["2026-05-27",168.24,170.65,165.22,166.93,172600.0],["2026-05-28",165.77,167.38,159.78,161.51,94200.0],["2026-05-29",161.51,167.8,157.73,165.09,169400.0],["2026-06-01",164.4,170.0,164.31,167.71,180000.0],["2026-06-02",166.83,169.01,161.0,165.58,139900.0],["2026-06-03",165.08,167.77,164.61,166.21,158700.0],["2026-06-04",166.61,169.62,155.08,167.8,168800.0],["2026-06-05",167.8,172.74,164.59,167.3,148900.0],["2026-06-08",167.57,171.2,167.1,170.45,112300.0],["2026-06-09",171.95,174.68,168.74,169.5,123000.0],["2026-06-10",170.89,174.19,170.0,171.33,121500.0],["2026-06-11",173.9,177.59,168.71,176.97,154600.0],["2026-06-12",176.98,183.0,176.19,178.45,172100.0],["2026-06-15",181.13,181.15,172.95,173.15,75000.0],["2026-06-16",173.81,174.37,164.83,173.01,121100.0],["2026-06-17",173.12,177.62,172.58,173.4,102200.0],["2026-06-18",176.37,180.95,174.26,177.95,112900.0],["2026-06-22",179.14,183.62,170.61,181.73,66200.0],["2026-06-23",180.8,184.99,178.57,184.63,84100.0],["2026-06-24",185.15,195.07,184.25,194.76,117800.0],["2026-06-25",195.06,202.63,194.73,201.84,110800.0],["2026-06-26",201.84,214.89,200.87,213.77,166300.0],["2026-06-29",212.15,224.14,211.01,223.72,95700.0],["2026-06-30",223.55,227.68,221.0,223.83,99300.0],["2026-07-01",225.01,226.91,215.86,219.46,116700.0],["2026-07-02",220.25,221.01,206.89,207.98,204900.0],["2026-07-06",206.25,209.54,200,201.61,140334.81001],["2026-07-07",201.61,204.7,194.45,199.11,140909.849479],["2026-07-08",198.9,200.535,191.81,194.46,153309.920259],["2026-07-09",196.1,203.59,195.04,203.43,90236.94811],["2026-07-10",203.42,207.71,199.57,199.78,106778.738665],["2026-07-13",199.1,202.24,193.39,196.29,91285.64516],["2026-07-14",196.29,200.512,194.4,195.87,67880.605715],["2026-07-15",197.33,200.8,194.05,194.54,93161.988144],["2026-07-16",194.28,201.49,193.37,195.34,92964.42315],["2026-07-17",194.4,195.19,188.48,192.06,67689.01149],["2026-07-20",192.74,194.805,187.7,187.89,93356.10874],["2026-07-21",188.4,191.16,182.93,188.82,213356.890293],["2026-07-22",186.67,188.06,182.01,186.69,151233.6634],["2026-07-23",185.38,186.335,179.64,181.08,113646.065761],["2026-07-24",186.59,217.63,186.59,204.67,353375.513578],["2026-07-27",204.67,205.99,192.025,195.83,216042.984468],["2026-07-28",196.04,196.04,185.9,189.65,211606.255422],["2026-07-29",188.21,193.39,184.315,185.56,186314.293892],["2026-07-30",187.42,189.1,180.68,181.1,163281.685446],["2026-07-31",181.6,184.05,175.89,179.81,97541.588415]]}