{"t":"ZBRA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-08-15",3.8889,4.1667,3.8889,4.0556,10640250.0],["1991-08-16",4.0,4.1111,3.9444,4.0,2114550.0],["1991-08-19",3.7222,3.8333,3.5556,3.7778,1482750.0],["1991-08-20",3.8333,3.8333,3.7222,3.7222,1048500.0],["1991-08-21",3.7778,4.0556,3.7778,4.0,1281150.0],["1991-08-22",4.0556,4.1111,4.0,4.1111,790650.0],["1991-08-23",4.1111,4.1667,4.0,4.1111,800100.0],["1991-08-26",4.0556,4.1944,4.0,4.0,526050.0],["1991-08-27",4.0833,4.1111,4.0,4.0,168750.0],["1991-08-28",4.0556,4.1111,4.0,4.0,1263150.0],["1991-08-29",4.0556,4.1667,4.0556,4.0556,1110600.0],["1991-08-30",4.0556,4.2222,4.0556,4.1111,50850.0],["1991-09-03",4.1667,4.1667,4.0556,4.0556,342450.0],["1991-09-04",4.0556,4.1667,4.0556,4.0556,565200.0],["1991-09-05",4.1667,4.1667,4.0556,4.0556,734400.0],["1991-09-06",4.1111,4.1667,3.8333,3.9167,510300.0],["1991-09-09",4.0,4.0,3.8333,3.9444,25650.0],["1991-09-10",3.8611,4.0,3.8333,3.8333,476100.0],["1991-09-11",3.9167,4.0,3.8333,3.9167,246600.0],["1991-09-12",4.0,4.0,3.8333,3.9444,746100.0],["1991-09-13",3.8333,4.0,3.8333,3.8333,165600.0],["1991-09-16",4.0,4.0,3.8333,3.9722,230850.0],["1991-09-17",4.0,4.0,3.8889,3.9722,437850.0],["1991-09-18",4.0,4.0,3.8889,3.9167,199350.0],["1991-09-19",3.8889,4.0556,3.8889,3.9444,216450.0],["1991-09-20",3.9444,4.1111,3.9444,4.0556,127800.0],["1991-09-23",4.1667,4.1667,4.0556,4.1667,137700.0],["1991-09-24",4.0556,4.1667,4.0556,4.0556,78300.0],["1991-09-25",4.1667,4.1667,4.0556,4.0556,49050.0],["1991-09-26",4.0556,4.1111,4.0556,4.0556,39150.0],["1991-09-27",4.1111,4.1667,4.0556,4.0556,37350.0],["1991-09-30",4.1667,4.1667,3.8333,3.9167,287550.0],["1991-10-01",3.9444,3.9444,3.8333,3.8889,99900.0],["1991-10-02",3.8333,3.9444,3.8333,3.9444,20250.0],["1991-10-03",3.8333,3.9444,3.7778,3.8889,307800.0],["1991-10-04",3.7778,3.8889,3.6667,3.6667,124200.0],["1991-10-07",3.7778,3.7778,3.6111,3.7222,514800.0],["1991-10-08",3.6389,3.7778,3.6111,3.6667,103050.0],["1991-10-09",3.7778,3.7778,3.6667,3.6667,410850.0],["1991-10-10",3.7778,3.7778,3.6667,3.7222,310950.0],["1991-10-11",3.7778,3.7778,3.6667,3.6667,13950.0],["1991-10-14",3.7778,3.7778,3.6667,3.6667,22950.0],["1991-10-15",3.6667,3.7778,3.6111,3.6667,142650.0],["1991-10-16",3.5556,3.7222,3.5,3.7222,255600.0],["1991-10-17",3.6111,3.7222,3.6111,3.6667,517500.0],["1991-10-18",3.7222,3.7222,3.6111,3.6111,44100.0],["1991-10-21",3.7222,3.7778,3.6111,3.7778,109800.0],["1991-10-22",3.6667,3.8889,3.6667,3.8611,103050.0],["1991-10-23",3.8889,3.8889,3.7222,3.75,60300.0],["1991-10-24",3.7222,3.8889,3.7222,3.8889,370350.0],["1991-10-25",3.8889,3.8889,3.6667,3.6667,37350.0],["1991-10-28",3.8889,3.8889,3.6667,3.8333,37800.0],["1991-10-29",3.8889,3.8889,3.7222,3.7222,202050.0],["1991-10-30",3.7222,3.8889,3.6667,3.6667,58500.0],["1991-10-31",3.6667,3.8333,3.6667,3.6667,109350.0],["1991-11-01",3.8889,3.8889,3.6667,3.8056,59850.0],["1991-11-04",3.8333,3.8333,3.7222,3.7222,31050.0],["1991-11-05",3.7222,3.7222,3.7222,3.7222,21600.0],["1991-11-06",3.8333,3.8333,3.7222,3.7222,18900.0],["1991-11-07",3.7222,3.8333,3.7222,3.7222,173700.0],["1991-11-08",3.7222,3.8611,3.7222,3.8333,140850.0],["1991-11-11",3.7222,3.8889,3.7222,3.8889,176400.0],["1991-11-12",3.7778,3.9444,3.7778,3.9444,316800.0],["1991-11-13",3.8333,4.0,3.8333,4.0,368550.0],["1991-11-14",4.0,4.0556,3.8889,3.9444,111600.0],["1991-11-15",4.0556,4.0556,3.8889,3.8889,45000.0],["1991-11-18",3.8333,4.0556,3.8333,3.8333,759600.0],["1991-11-19",4.0,4.0,3.8333,3.8889,377550.0],["1991-11-20",4.0,4.0,3.8333,3.9444,76950.0],["1991-11-21",4.0,4.0,3.8333,3.8333,49950.0],["1991-11-22",3.8333,3.9444,3.8333,3.8333,64800.0],["1991-11-25",3.8333,3.8333,3.8333,3.8333,14400.0],["1991-11-26",3.8333,3.9444,3.8333,3.8333,165150.0],["1991-11-27",3.7778,3.9444,3.7778,3.9444,98100.0],["1991-11-29",3.9444,3.9444,3.8333,3.8333,22050.0],["1991-12-02",3.7778,3.8333,3.7778,3.7778,185400.0],["1991-12-03",3.7778,3.9444,3.7778,3.8333,44550.0],["1991-12-04",3.8333,3.8889,3.8333,3.8889,41850.0],["1991-12-05",3.8333,3.9444,3.8333,3.9444,23850.0],["1991-12-06",3.8889,3.9444,3.8333,3.8333,25650.0],["1991-12-09",3.8611,3.9444,3.7778,3.7778,500850.0],["1991-12-10",3.8333,3.8333,3.6111,3.7222,653850.0],["1991-12-11",3.5556,3.6667,3.2778,3.2778,2127150.0],["1991-12-12",3.4444,3.4444,3.3333,3.4167,304650.0],["1991-12-13",3.5,3.5,3.3333,3.3333,727200.0],["1991-12-16",3.3056,3.4444,3.2778,3.4444,236700.0],["1991-12-17",3.3333,3.4444,3.3333,3.4444,314550.0],["1991-12-18",3.3611,3.4444,3.2778,3.3889,139950.0],["1991-12-19",3.3889,3.3889,3.2222,3.3889,60750.0],["1991-12-20",3.4444,3.4444,3.2778,3.3889,429750.0],["1991-12-23",3.3056,3.3889,3.2778,3.3333,364950.0],["1991-12-24",3.3889,3.4444,3.2778,3.4444,891900.0],["1991-12-26",3.3333,3.5556,3.3333,3.4444,205200.0],["1991-12-27",3.4444,3.5556,3.4167,3.5556,206100.0],["1991-12-30",3.5556,3.6111,3.4444,3.6111,285750.0],["1991-12-31",3.6111,3.7222,3.5556,3.7222,326700.0],["1992-01-02",3.6111,3.8333,3.6111,3.8333,172350.0],["1992-01-03",3.8333,3.8889,3.7222,3.7778,256950.0],["1992-01-06",3.7778,3.9444,3.7778,3.9444,108900.0],["1992-01-07",3.8333,4.0556,3.8333,3.9444,106650.0],["1992-01-08",4.0556,4.6111,3.9444,4.4444,272250.0],["1992-01-09",4.6111,4.7778,4.5,4.6111,902700.0],["1992-01-10",4.7222,4.7222,4.5,4.5,374850.0],["1992-01-13",4.6667,4.6667,4.5,4.5,119250.0],["1992-01-14",4.6667,4.6667,4.4444,4.4444,86850.0],["1992-01-15",4.4444,4.5556,4.3889,4.5556,185400.0],["1992-01-16",4.5278,4.7778,4.5,4.7778,1507500.0],["1992-01-17",4.7778,4.7778,4.6667,4.6667,72450.0],["1992-01-20",4.8611,4.9444,4.7222,4.7222,379350.0],["1992-01-21",4.8889,4.8889,4.3889,4.5,624150.0],["1992-01-22",4.5556,4.7222,4.3889,4.7222,317700.0],["1992-01-23",4.7222,4.7222,4.5556,4.5833,102150.0],["1992-01-24",4.5556,4.6667,4.5556,4.6667,44550.0],["1992-01-27",4.6667,4.7222,4.5556,4.7222,58050.0],["1992-01-28",4.5556,4.7222,4.5556,4.6667,72450.0],["1992-01-29",4.5556,4.6667,4.5,4.5,179100.0],["1992-01-30",4.5,4.6667,4.5,4.5,58050.0],["1992-01-31",4.6111,4.6111,4.5,4.6111,28800.0],["1992-02-03",4.6111,4.6667,4.5,4.6111,122400.0],["1992-02-04",4.5,4.6667,4.3889,4.3889,571500.0],["1992-02-05",4.3889,4.5556,4.3333,4.5556,1183050.0],["1992-02-06",4.5556,4.5556,4.3889,4.3889,32850.0],["1992-02-07",4.3889,4.5556,4.3889,4.4444,55800.0],["1992-02-10",4.5,4.5,4.3889,4.5,15750.0],["1992-02-11",4.5,4.5,4.3889,4.3889,81000.0],["1992-02-12",4.5,4.5,4.3889,4.5,101700.0],["1992-02-13",4.4444,4.5,4.3889,4.5,11250.0],["1992-02-14",4.5,4.5,4.3889,4.3889,9450.0],["1992-02-18",4.5,4.5,4.3889,4.4444,22950.0],["1992-02-19",4.3889,4.4444,4.2222,4.25,124650.0],["1992-02-20",4.2222,4.4444,4.2222,4.4167,287550.0],["1992-02-21",4.3333,4.4444,4.2778,4.3333,72900.0],["1992-02-24",4.3333,4.3333,4.25,4.3333,44100.0],["1992-02-25",4.2222,4.2778,4.1667,4.1667,92250.0],["1992-02-26",4.2778,4.3333,4.1667,4.3333,136800.0],["1992-02-27",4.3333,4.3889,4.2778,4.3333,216450.0],["1992-02-28",4.4444,4.4444,4.3333,4.4444,7200.0],["1992-03-02",4.3333,4.4444,4.3333,4.3889,36900.0],["1992-03-03",4.3889,4.3889,4.2778,4.3889,15750.0],["1992-03-04",4.3333,4.3889,4.2778,4.3889,43650.0],["1992-03-05",4.3056,4.3889,4.2778,4.2778,129150.0],["1992-03-06",4.2222,4.2778,4.1667,4.1667,77850.0],["1992-03-09",4.1111,4.2222,4.1111,4.1389,48150.0],["1992-03-10",4.2222,4.2778,4.2222,4.2778,1800.0],["1992-03-11",4.2778,4.2778,4.1111,4.2778,131400.0],["1992-03-12",4.2778,4.2778,4.1111,4.1111,2250.0],["1992-03-13",4.1667,4.2778,4.1111,4.2778,108900.0],["1992-03-16",4.1667,4.1667,4.1111,4.1667,165600.0],["1992-03-17",4.0556,4.0556,4.0556,4.0556,1800.0],["1992-03-18",4.1111,4.2778,4.1111,4.2222,54000.0],["1992-03-19",4.2222,4.2222,4.1389,4.2222,157500.0],["1992-03-20",4.2222,4.2222,4.1111,4.2222,26550.0],["1992-03-23",4.1111,4.1667,4.1111,4.1667,13950.0],["1992-03-24",4.1111,4.2222,4.1111,4.1667,13950.0],["1992-03-25",4.0556,4.1111,4.0556,4.0556,16200.0],["1992-03-26",4.1667,4.1667,4.0556,4.1667,72900.0],["1992-03-27",4.0556,4.0556,4.0556,4.0556,4950.0],["1992-03-30",4.0556,4.2222,4.0556,4.0556,159750.0],["1992-03-31",4.1944,4.2222,4.0556,4.0556,212400.0],["1992-04-01",4.1667,4.1667,4.0556,4.0556,63000.0],["1992-04-02",4.1667,4.1667,4.0556,4.1389,34200.0],["1992-04-03",4.0556,4.1111,4.0556,4.1111,47250.0],["1992-04-06",4.0556,4.1667,4.0556,4.0556,31950.0],["1992-04-07",4.0556,4.0556,3.6111,3.7222,256050.0],["1992-04-08",3.6667,3.6667,3.5556,3.5556,71100.0],["1992-04-09",3.6667,3.7222,3.5,3.7222,565650.0],["1992-04-10",3.8333,3.8333,3.7222,3.7778,29250.0],["1992-04-13",3.8333,3.9444,3.7222,3.9444,86400.0],["1992-04-14",3.9444,4.0,3.7778,4.0,301050.0],["1992-04-15",3.9444,3.9444,3.8333,3.9444,89100.0],["1992-04-16",3.9444,3.9444,3.8333,3.8333,9000.0],["1992-04-20",3.9444,3.9444,3.8333,3.8333,240300.0],["1992-04-21",3.8333,3.9444,3.8056,3.8056,554400.0],["1992-04-22",3.8056,3.9444,3.8056,3.9444,6300.0],["1992-04-23",3.9444,3.9444,3.7222,3.8333,368550.0],["1992-04-24",3.8889,4.0556,3.8889,4.0,723600.0],["1992-04-27",3.8889,4.0,3.8889,4.0,17550.0],["1992-04-28",3.8889,4.0,3.8889,3.8889,109800.0],["1992-04-29",4.0,4.0,3.8333,3.8333,371250.0],["1992-04-30",3.8333,4.0556,3.8333,3.9444,28350.0],["1992-05-01",4.0,4.0,3.8889,4.0,283500.0],["1992-05-04",4.0,4.0556,3.8889,3.9444,50400.0],["1992-05-05",4.0556,4.3333,4.0278,4.2222,230400.0],["1992-05-06",4.2778,4.3333,4.1667,4.1667,107550.0],["1992-05-07",4.1667,4.2222,4.1667,4.1667,184950.0],["1992-05-08",4.1667,4.3333,4.1667,4.2222,144900.0],["1992-05-11",4.3333,4.3333,4.1667,4.1667,109800.0],["1992-05-12",4.1667,4.3333,4.1667,4.2222,369900.0],["1992-05-13",4.3333,4.3333,4.1667,4.1667,4950.0],["1992-05-14",4.3333,4.3333,4.1667,4.1667,461250.0],["1992-05-15",4.1667,4.3333,4.1667,4.3333,15750.0],["1992-05-18",4.3333,4.3333,4.2222,4.2222,25200.0],["1992-05-19",4.3333,4.6111,4.1667,4.5,472050.0],["1992-05-20",4.5,4.6111,4.5,4.6111,1026000.0],["1992-05-21",4.6111,4.6111,4.5,4.5,94050.0],["1992-05-22",4.5,4.6111,4.5,4.5,48150.0],["1992-05-26",4.6111,4.6111,4.3333,4.3889,516150.0],["1992-05-27",4.3889,4.3889,4.2222,4.3889,115650.0],["1992-05-28",4.3889,4.3889,4.3889,4.3889,3600.0],["1992-05-29",4.3889,4.3889,4.2222,4.3333,23850.0],["1992-06-01",4.1667,4.2778,4.1667,4.2778,40050.0],["1992-06-02",4.3333,4.3333,4.1667,4.1667,11700.0],["1992-06-03",4.3333,4.3333,4.1667,4.3333,7200.0],["1992-06-04",4.3333,4.3333,4.1667,4.1667,14850.0],["1992-06-05",4.3333,4.3333,4.3333,4.3333,3150.0],["1992-06-08",4.2222,4.2778,4.1111,4.2778,67500.0],["1992-06-09",4.2222,4.3333,4.2222,4.2222,58500.0],["1992-06-10",4.1667,4.3333,4.1667,4.3333,8550.0],["1992-06-11",4.3333,4.3333,4.1111,4.2222,77850.0],["1992-06-12",4.2222,4.2222,4.0,4.0,69750.0],["1992-06-15",4.1111,4.1111,4.0,4.0,12150.0],["1992-06-16",4.0,4.1111,4.0,4.1111,4950.0],["1992-06-17",4.0,4.0556,3.8889,3.8889,22950.0],["1992-06-18",4.0,4.0,3.6111,3.7222,159750.0],["1992-06-19",3.7222,4.0,3.6111,3.9444,304200.0],["1992-06-22",3.9444,3.9444,3.7778,3.7778,54000.0],["1992-06-23",3.8333,3.8889,3.7778,3.7778,133200.0],["1992-06-24",3.7778,3.8889,3.7778,3.7778,9000.0],["1992-06-25",3.8889,3.8889,3.8889,3.8889,1350.0],["1992-06-26",3.8889,3.8889,3.5,3.5556,242100.0],["1992-06-29",3.5,3.8889,3.5,3.7778,362250.0],["1992-06-30",3.8889,4.0556,3.8889,4.0556,196200.0],["1992-07-01",4.0556,4.0556,3.9444,3.9444,27450.0],["1992-07-02",4.1111,4.1111,4.0,4.0,9000.0],["1992-07-06",4.1111,4.1111,4.0556,4.1111,354150.0],["1992-07-07",4.0556,4.1111,4.0556,4.1111,15300.0],["1992-07-08",4.0556,4.1111,4.0,4.0278,224100.0],["1992-07-09",4.1111,4.1667,4.0556,4.0556,92700.0],["1992-07-10",4.1667,4.1667,4.0556,4.0556,8550.0],["1992-07-13",4.1111,4.1667,4.0556,4.0556,25200.0],["1992-07-14",4.0556,4.2222,4.0556,4.2222,618750.0],["1992-07-15",4.1667,4.2222,4.1667,4.2222,26550.0],["1992-07-16",4.2222,4.2778,4.1667,4.2778,69750.0],["1992-07-17",4.3333,4.3333,4.1667,4.2222,529200.0],["1992-07-20",4.1667,4.2778,4.1111,4.1667,357750.0],["1992-07-21",4.1667,4.1667,4.0,4.1111,226350.0],["1992-07-22",4.0833,4.0833,3.8889,3.9444,607950.0],["1992-07-23",4.0,4.0,3.8889,3.8889,14850.0],["1992-07-24",3.8889,3.9444,3.8333,3.8333,581400.0],["1992-07-27",3.8333,3.8889,3.6667,3.7222,602100.0],["1992-07-28",3.6667,3.9444,3.6667,3.8611,315900.0],["1992-07-29",3.8889,3.8889,3.8333,3.8333,48150.0],["1992-07-30",3.8889,3.8889,3.7778,3.8889,80100.0],["1992-07-31",3.8889,3.8889,3.7778,3.8333,79200.0],["1992-08-03",3.8889,3.8889,3.7778,3.7778,65700.0],["1992-08-04",3.8889,3.8889,3.5,3.6111,439650.0],["1992-08-05",3.6111,3.6667,3.4444,3.4444,454500.0],["1992-08-06",3.3333,3.5,3.3333,3.4167,465300.0],["1992-08-07",3.4444,3.5,3.2222,3.2778,587700.0],["1992-08-10",3.3333,3.4444,3.2778,3.3333,56700.0],["1992-08-11",3.4444,3.5556,3.4444,3.4444,144450.0],["1992-08-12",3.5556,3.5556,3.3889,3.5556,269550.0],["1992-08-13",3.4444,3.5556,3.4444,3.5556,120600.0],["1992-08-14",3.5556,3.6111,3.4444,3.6111,145350.0],["1992-08-17",3.6111,3.6667,3.5556,3.6667,53100.0],["1992-08-18",3.6667,3.7222,3.5556,3.7222,112500.0],["1992-08-19",3.7222,3.8333,3.6667,3.75,130050.0],["1992-08-20",3.8333,3.8333,3.7222,3.7778,27000.0],["1992-08-21",3.7222,3.7778,3.6667,3.6667,72900.0],["1992-08-24",3.6111,3.7222,3.5,3.5278,93600.0],["1992-08-25",3.5,3.6111,3.5,3.5,327600.0],["1992-08-26",3.6111,3.6667,3.5,3.5556,33300.0],["1992-08-27",3.7222,3.8333,3.6667,3.8333,161550.0],["1992-08-28",3.8333,3.8889,3.7778,3.8889,37350.0],["1992-08-31",3.7778,3.8889,3.7778,3.7778,15750.0],["1992-09-01",3.7778,3.8889,3.7778,3.7778,8550.0],["1992-09-02",3.8889,4.1111,3.8889,4.1111,127350.0],["1992-09-03",3.8889,4.1111,3.8889,4.1111,3150.0],["1992-09-04",4.1111,4.1111,3.8889,3.8889,1059750.0],["1992-09-08",3.8889,4.0556,3.8889,3.8889,7200.0],["1992-09-09",4.0556,4.0556,3.8889,3.8889,13500.0],["1992-09-10",4.0556,4.1111,3.8889,4.0,58050.0],["1992-09-11",4.1111,4.1111,4.0,4.0556,49050.0],["1992-09-14",4.1111,4.1111,4.0,4.0,33750.0],["1992-09-15",3.8889,4.0556,3.8333,3.8333,113400.0],["1992-09-16",3.8333,3.9444,3.8333,3.9444,6750.0],["1992-09-17",3.8333,4.0556,3.8333,3.9444,52200.0],["1992-09-18",4.0,4.1111,4.0,4.0,126900.0],["1992-09-21",4.1667,4.1667,4.0,4.0,37350.0],["1992-09-22",4.0,4.1667,4.0,4.1111,86400.0],["1992-09-23",4.0,4.1111,3.9444,3.9444,152550.0],["1992-09-24",4.1111,4.1111,3.9444,4.1111,85950.0],["1992-09-25",4.1111,4.1667,3.8333,3.8889,163350.0],["1992-09-28",3.8333,3.8889,3.8333,3.8889,17550.0],["1992-09-29",3.8889,3.8889,3.8333,3.8333,13950.0],["1992-09-30",3.8611,4.0,3.8333,3.9444,58050.0],["1992-10-01",3.8889,4.1111,3.8889,3.9444,104400.0],["1992-10-02",3.9444,4.0556,3.8333,3.8333,194850.0],["1992-10-05",3.9444,3.9444,3.5556,3.6667,146250.0],["1992-10-06",3.6111,3.8333,3.6111,3.8333,157950.0],["1992-10-07",3.9444,3.9444,3.7222,3.7222,84150.0],["1992-10-08",3.7222,3.7222,3.5,3.5,465300.0],["1992-10-09",3.5,3.6667,3.4722,3.5556,237600.0],["1992-10-12",3.5,3.5,3.4444,3.5,51300.0],["1992-10-13",3.5,3.5556,3.4444,3.4444,752850.0],["1992-10-14",3.5556,3.5556,3.4444,3.4444,90900.0],["1992-10-15",3.5556,3.5556,3.4444,3.4444,10800.0],["1992-10-16",3.5,3.5556,3.4444,3.4444,149400.0],["1992-10-19",3.4444,3.6111,3.4444,3.6111,98550.0],["1992-10-20",3.6111,3.6667,3.5,3.6111,37800.0],["1992-10-21",3.5556,3.6111,3.3889,3.5,178200.0],["1992-10-22",3.6111,3.8333,3.5,3.6667,598050.0],["1992-10-23",3.7778,3.8889,3.7222,3.7778,104850.0],["1992-10-26",3.9444,4.1667,3.9444,4.1111,128700.0],["1992-10-27",4.0556,4.1667,4.0556,4.0556,44550.0],["1992-10-28",4.2222,4.3333,4.0556,4.2222,146700.0],["1992-10-29",4.3333,4.3333,4.1667,4.1667,101700.0],["1992-10-30",4.2222,4.2778,4.0556,4.2778,288900.0],["1992-11-02",4.2778,4.2778,4.1667,4.25,94500.0],["1992-11-03",4.2222,4.2778,4.1667,4.1667,47250.0],["1992-11-04",4.2778,4.2778,4.1667,4.1667,40500.0],["1992-11-05",4.2778,4.3333,4.1667,4.2222,139500.0],["1992-11-06",4.3333,4.3333,4.2222,4.3333,21150.0],["1992-11-09",4.3333,4.6667,4.2222,4.6667,366750.0],["1992-11-10",4.6667,4.7778,4.5,4.6667,182250.0],["1992-11-11",4.6667,4.7778,4.6667,4.6667,79650.0],["1992-11-12",4.6667,4.7778,4.6111,4.6111,159300.0],["1992-11-13",4.6667,4.7222,4.6111,4.7222,63000.0],["1992-11-16",4.7222,4.7222,4.6111,4.7222,17100.0],["1992-11-17",4.6111,4.7222,4.5556,4.5556,60750.0],["1992-11-18",4.4444,4.6111,4.4444,4.5,15300.0],["1992-11-19",4.5,4.6389,4.5,4.6389,80550.0],["1992-11-20",4.5,4.7222,4.5,4.5556,87750.0],["1992-11-23",4.5556,4.7778,4.5556,4.6111,27450.0],["1992-11-24",4.6111,4.8889,4.6111,4.7778,621000.0],["1992-11-25",4.7778,4.8889,4.6667,4.6667,627300.0],["1992-11-27",4.6667,4.7778,4.6667,4.6667,15300.0],["1992-11-30",4.7778,4.7778,4.6667,4.7778,376200.0],["1992-12-01",4.8333,4.8333,4.6667,4.6667,10350.0],["1992-12-02",4.6667,4.7778,4.6667,4.6667,23850.0],["1992-12-03",4.7778,4.7778,4.6667,4.6667,63000.0],["1992-12-04",4.6667,4.9444,4.6667,4.7778,584100.0],["1992-12-07",4.9444,5.1111,4.8333,5.1111,401850.0],["1992-12-08",5.1111,5.1111,5.0,5.0,90900.0],["1992-12-09",5.1111,5.1111,5.0,5.0,28350.0],["1992-12-10",5.1111,5.1111,5.0,5.1111,33300.0],["1992-12-11",5.1111,5.1111,5.0,5.1111,13050.0],["1992-12-14",5.1111,5.2222,5.0,5.0556,16650.0],["1992-12-15",5.2222,5.2222,5.0556,5.0556,89100.0],["1992-12-16",5.2222,5.2222,5.0556,5.0556,161100.0],["1992-12-17",5.1111,5.1111,5.0556,5.0556,40050.0],["1992-12-18",5.1111,5.1111,5.0556,5.1111,27450.0],["1992-12-21",5.1111,5.1667,5.0556,5.1667,16200.0],["1992-12-22",5.1667,5.2778,5.1111,5.2778,103950.0],["1992-12-23",5.3333,5.3889,5.1111,5.2222,333900.0],["1992-12-24",5.2222,5.5,5.2222,5.5,88200.0],["1992-12-28",5.5,5.5,5.3333,5.3333,317250.0],["1992-12-29",5.3889,5.3889,5.2222,5.2222,408150.0],["1992-12-30",5.3333,5.3333,5.2222,5.2222,289350.0],["1992-12-31",5.3333,5.3333,5.2222,5.3333,240750.0],["1993-01-04",5.2222,5.3333,5.2222,5.2778,88650.0],["1993-01-05",5.3333,5.3333,5.2222,5.3056,1017450.0],["1993-01-06",5.3333,5.3889,5.2222,5.3611,68850.0],["1993-01-07",5.3889,5.4444,5.2222,5.2222,135450.0],["1993-01-08",5.2222,5.3333,5.1111,5.2222,142200.0],["1993-01-11",5.1111,5.2222,5.1111,5.1111,43200.0],["1993-01-12",5.2222,5.2778,5.1111,5.2222,46800.0],["1993-01-13",5.2222,5.2778,5.1667,5.2222,32400.0],["1993-01-14",5.2222,5.2222,5.2222,5.2222,11250.0],["1993-01-15",5.2222,5.2778,5.1667,5.2778,20250.0],["1993-01-18",5.2778,5.4444,5.1667,5.4444,134100.0],["1993-01-19",5.4444,5.5556,5.2778,5.4444,96750.0],["1993-01-20",5.5556,5.6667,5.3889,5.5556,187200.0],["1993-01-21",5.6667,5.6667,5.5556,5.5556,269100.0],["1993-01-22",5.6667,5.6667,5.5556,5.5556,78300.0],["1993-01-25",5.7222,5.7222,5.5556,5.7222,46350.0],["1993-01-26",5.7222,5.7222,5.5556,5.7222,52650.0],["1993-01-27",5.7222,5.7778,5.5556,5.5556,127350.0],["1993-01-28",5.4444,5.6111,5.3889,5.3889,73350.0],["1993-01-29",5.4444,5.4444,5.3889,5.3889,23400.0],["1993-02-01",5.3889,5.5556,5.3889,5.4444,28800.0],["1993-02-02",5.5556,5.5556,5.4444,5.4444,108450.0],["1993-02-03",5.5556,5.5556,5.4444,5.5556,15300.0],["1993-02-04",5.5556,5.5556,5.3889,5.3889,88200.0],["1993-02-05",5.3889,5.5556,5.2222,5.2222,94050.0],["1993-02-08",5.1667,5.2778,5.1667,5.1667,232650.0],["1993-02-09",5.2222,5.2222,5.1111,5.1111,42300.0],["1993-02-10",5.2222,5.2222,5.0,5.0,78750.0],["1993-02-11",5.0556,5.1111,4.9444,5.1111,41400.0],["1993-02-12",5.1111,5.1111,5.0556,5.0556,75150.0],["1993-02-16",5.1111,5.1111,4.8611,4.8889,172800.0],["1993-02-17",4.9444,4.9444,4.5,4.5556,374400.0],["1993-02-18",4.6111,4.6667,4.6111,4.6111,130500.0],["1993-02-19",4.6667,4.6667,4.6111,4.6111,56250.0],["1993-02-22",4.6667,4.6667,4.6111,4.6111,82800.0],["1993-02-23",4.6667,4.6667,4.6111,4.6667,144000.0],["1993-02-24",4.6667,4.9444,4.6667,4.8333,185400.0],["1993-02-25",4.9444,5.0278,4.8333,4.8889,82800.0],["1993-02-26",5.0556,5.1667,5.0556,5.1667,82350.0],["1993-03-01",5.1667,5.2222,5.0556,5.0556,74700.0],["1993-03-02",5.1111,5.1111,5.0556,5.1111,16650.0],["1993-03-03",5.1667,5.2778,5.0,5.2778,98550.0],["1993-03-04",5.3333,5.3333,5.2222,5.2222,10350.0],["1993-03-05",5.2222,5.2222,4.8333,4.9444,527400.0],["1993-03-08",4.8333,5.0,4.8333,4.8889,77850.0],["1993-03-09",4.8333,5.1111,4.8333,5.0556,273150.0],["1993-03-10",5.1111,5.1111,5.0,5.0556,90000.0],["1993-03-11",5.0,5.1111,5.0,5.1111,24750.0],["1993-03-12",5.1111,5.1111,4.9444,5.0,209700.0],["1993-03-15",5.1667,5.1667,5.0,5.0278,634050.0],["1993-03-16",5.1111,5.1111,4.9444,4.9722,138600.0],["1993-03-17",4.7778,4.9444,4.7778,4.9444,306450.0],["1993-03-18",4.8889,5.1667,4.8333,4.9444,134550.0],["1993-03-19",4.9444,5.1111,4.9444,5.0,67950.0],["1993-03-22",5.0278,5.0556,4.9444,5.0556,48150.0],["1993-03-23",5.1389,5.2778,5.0556,5.1667,5337450.0],["1993-03-24",5.1667,5.2778,5.1667,5.2778,1062900.0],["1993-03-25",5.3333,5.3889,5.1667,5.3333,508500.0],["1993-03-26",5.3889,5.3889,5.2222,5.2222,62100.0],["1993-03-29",5.2222,5.6667,5.2222,5.5,1146150.0],["1993-03-30",5.6111,5.7222,5.5,5.6111,844650.0],["1993-03-31",5.8889,5.9444,5.7222,5.7778,960300.0],["1993-04-01",5.7778,5.8889,5.7222,5.8889,318150.0],["1993-04-02",5.7778,5.8889,5.7778,5.8889,1255050.0],["1993-04-05",5.7778,6.2778,5.7778,6.1111,568350.0],["1993-04-06",6.1667,6.3333,6.1667,6.1667,1579950.0],["1993-04-07",6.2222,6.2222,6.0,6.0,647550.0],["1993-04-08",6.0556,6.0556,5.9444,6.0556,614250.0],["1993-04-12",6.0556,6.0556,6.0,6.0556,105300.0],["1993-04-13",6.0,6.2222,6.0,6.1111,297000.0],["1993-04-14",6.1111,6.5556,6.1111,6.4444,925650.0],["1993-04-15",6.5556,6.5556,6.3889,6.3889,1405350.0],["1993-04-16",6.4444,6.6667,6.4444,6.5556,475650.0],["1993-04-19",6.6667,6.7778,6.5556,6.6667,354600.0],["1993-04-20",6.8333,6.9444,6.6111,6.7222,612900.0],["1993-04-21",6.6667,6.7778,6.6111,6.6111,578700.0],["1993-04-22",6.6111,6.7222,6.6111,6.6667,432450.0],["1993-04-23",6.7222,6.7222,6.5556,6.6111,260100.0],["1993-04-26",6.6111,6.7222,6.4444,6.4722,651600.0],["1993-04-27",6.3889,6.5,6.3889,6.4444,396000.0],["1993-04-28",6.5,6.5,6.3889,6.4167,329850.0],["1993-04-29",6.3889,6.5,6.2778,6.4444,441450.0],["1993-04-30",6.5,6.7778,6.3889,6.7222,206550.0],["1993-05-03",6.6667,6.9444,6.6667,6.8889,234450.0],["1993-05-04",6.9444,7.4444,6.8889,7.3333,1273050.0],["1993-05-05",7.3333,7.6667,7.2778,7.5556,1418400.0],["1993-05-06",7.6111,7.9444,7.5556,7.6667,1071900.0],["1993-05-07",7.7222,7.7778,7.3333,7.3333,779850.0],["1993-05-10",7.3333,7.4444,7.3333,7.3333,212400.0],["1993-05-11",7.3333,7.4444,7.3333,7.3333,104850.0],["1993-05-12",7.4444,7.4444,7.3333,7.3611,186750.0],["1993-05-13",7.3333,7.4444,7.1667,7.1667,509850.0],["1993-05-14",7.1667,7.2778,7.1667,7.1667,71550.0],["1993-05-17",7.2778,7.4444,7.1667,7.4444,114750.0],["1993-05-18",7.4444,8.0556,7.3333,8.0,1005750.0],["1993-05-19",8.0556,8.5556,7.8889,8.2778,1461600.0],["1993-05-20",8.2222,8.3889,8.2222,8.2222,219600.0],["1993-05-21",8.2222,8.3889,8.2222,8.2778,326700.0],["1993-05-24",8.2778,8.3889,8.2778,8.2778,282600.0],["1993-05-25",8.2778,8.3333,8.1111,8.1111,256500.0],["1993-05-26",8.2222,8.2222,8.0556,8.0556,135450.0],["1993-05-27",8.0556,8.1667,8.0556,8.0556,164700.0],["1993-05-28",8.0556,8.1667,8.0,8.1111,87750.0],["1993-06-01",8.1111,8.2778,8.0,8.2778,506250.0],["1993-06-02",8.2222,8.2778,8.1667,8.1667,347850.0],["1993-06-03",8.1667,8.2778,8.1667,8.1667,45000.0],["1993-06-04",8.1667,8.2222,8.0556,8.0556,137700.0],["1993-06-07",8.0556,8.25,8.0556,8.2222,98100.0],["1993-06-08",8.1667,8.4444,8.1667,8.2778,369000.0],["1993-06-09",8.3889,8.3889,8.2222,8.2222,164250.0],["1993-06-10",8.2222,8.3333,8.1111,8.1111,139050.0],["1993-06-11",8.2222,8.2778,8.1111,8.1111,32850.0],["1993-06-14",8.1111,8.2778,8.1111,8.1111,97200.0],["1993-06-15",8.2222,8.2222,8.1111,8.1667,666900.0],["1993-06-16",8.2222,8.2778,8.1667,8.1667,19800.0],["1993-06-17",8.3333,8.3333,8.2222,8.2222,348750.0],["1993-06-18",8.2778,8.3889,8.2778,8.2778,344700.0],["1993-06-21",8.2778,8.4444,8.2778,8.2778,110700.0],["1993-06-22",8.4444,8.9444,8.2778,8.6667,520650.0],["1993-06-23",8.7222,8.9444,8.6667,8.7222,412200.0],["1993-06-24",8.8333,8.8333,8.6667,8.7222,52200.0],["1993-06-25",8.7222,8.8889,8.7222,8.8611,299250.0],["1993-06-28",8.8889,8.8889,8.7222,8.7778,270900.0],["1993-06-29",8.8889,8.8889,8.6667,8.6667,243900.0],["1993-06-30",8.8333,9.3889,8.7778,9.1111,922950.0],["1993-07-01",9.2778,9.2778,9.0556,9.1111,847800.0],["1993-07-02",9.2222,9.2222,9.1111,9.1111,234450.0],["1993-07-06",9.2222,9.3333,9.1667,9.2778,170550.0],["1993-07-07",9.2778,9.2778,9.1667,9.2778,360900.0],["1993-07-08",9.2778,9.3889,9.2222,9.2222,717750.0],["1993-07-09",9.3889,9.3889,9.2222,9.2222,290700.0],["1993-07-12",9.1944,9.2222,8.8889,8.9444,1030950.0],["1993-07-13",8.6667,8.7222,8.5,8.6111,1291500.0],["1993-07-14",8.6111,8.7222,8.6111,8.6111,542250.0],["1993-07-15",8.6111,8.6667,8.4444,8.6111,394650.0],["1993-07-16",8.4444,8.4444,7.7222,8.0,1328850.0],["1993-07-19",7.9444,8.0,7.5556,7.5556,1397700.0],["1993-07-20",7.5556,8.1667,7.5556,8.0833,926550.0],["1993-07-21",8.1667,8.3333,8.1667,8.2222,348300.0],["1993-07-22",8.3889,8.5556,8.3889,8.4167,660150.0],["1993-07-23",8.4444,8.4444,8.1667,8.1667,790200.0],["1993-07-26",8.1667,8.2222,8.1667,8.1667,300600.0],["1993-07-27",8.2222,8.2222,7.8889,7.8889,434700.0],["1993-07-28",7.8889,8.0,7.8889,7.9444,381600.0],["1993-07-29",8.0,8.0,7.7222,7.7222,367200.0],["1993-07-30",7.6667,7.6667,7.5,7.6111,692550.0],["1993-08-02",7.5,8.0,7.3333,7.9444,556200.0],["1993-08-03",7.8889,8.1111,7.8889,7.9167,348750.0],["1993-08-04",7.8889,8.3889,7.8889,8.2778,338400.0],["1993-08-05",8.3889,8.5556,8.2778,8.5556,386550.0],["1993-08-06",8.4444,8.5556,8.2778,8.3333,308700.0],["1993-08-09",8.5,8.6667,8.3333,8.5556,153900.0],["1993-08-10",8.6667,8.8333,8.5556,8.6667,346500.0],["1993-08-11",8.8333,8.8333,8.6667,8.6667,218250.0],["1993-08-12",8.6667,8.75,8.6111,8.6111,88200.0],["1993-08-13",8.7778,8.8333,8.6111,8.6111,127800.0],["1993-08-16",8.6111,8.8889,8.6111,8.7222,87750.0],["1993-08-17",8.7222,9.5,8.7222,9.3333,456300.0],["1993-08-18",9.4444,9.9444,9.4444,9.7778,775350.0],["1993-08-19",9.7778,10.1111,9.5,9.5,977850.0],["1993-08-20",9.5,9.6111,9.0556,9.0556,643050.0],["1993-08-23",9.0556,9.1667,8.8333,8.8889,300150.0],["1993-08-24",9.0,9.1111,8.8889,9.0,86850.0],["1993-08-25",9.1111,9.2778,9.0,9.1111,180900.0],["1993-08-26",9.0556,9.1667,8.7778,8.9444,198900.0],["1993-08-27",8.8889,8.8889,8.3889,8.6111,1191600.0],["1993-08-30",8.7222,9.0,8.5556,8.8333,410850.0],["1993-08-31",8.8889,9.0,8.6111,8.6111,397350.0],["1993-09-01",8.7778,9.2222,8.6111,9.0556,520200.0],["1993-09-02",9.1389,9.3889,9.1389,9.3333,355950.0],["1993-09-03",9.3333,9.3889,9.0,9.0,438750.0],["1993-09-07",9.0,9.1667,8.8889,8.8889,265950.0],["1993-09-08",8.8333,8.8889,8.5833,8.6111,283500.0],["1993-09-09",8.5556,8.8889,8.5556,8.7222,120600.0],["1993-09-10",8.7222,9.2778,8.7222,9.1667,497700.0],["1993-09-13",9.2778,9.6667,9.1667,9.5,909000.0],["1993-09-14",9.4444,9.5,9.1111,9.2222,307350.0],["1993-09-15",9.2222,9.3889,9.2222,9.2778,35100.0],["1993-09-16",9.2778,9.7222,9.2778,9.5556,358200.0],["1993-09-17",9.7222,9.7222,9.3333,9.3611,600750.0],["1993-09-20",9.3333,9.5,9.0,9.0,622350.0],["1993-09-21",9.1111,9.1111,8.6111,8.6667,657000.0],["1993-09-22",8.7222,8.9444,8.7222,8.9167,485550.0],["1993-09-23",8.9444,9.0,8.7778,8.7778,194400.0],["1993-09-24",8.7778,9.4167,8.7778,9.3889,688500.0],["1993-09-27",9.4444,9.6667,9.3889,9.3889,472950.0],["1993-09-28",9.3889,9.5556,9.2222,9.2222,216000.0],["1993-09-29",9.4444,9.6111,9.2222,9.5,310500.0],["1993-09-30",9.5556,10.0,9.5556,9.8889,871200.0],["1993-10-01",10.0,10.0556,9.8889,10.0,456750.0],["1993-10-04",10.0556,10.0556,9.8889,9.8889,149850.0],["1993-10-05",9.8889,10.6667,9.8889,10.6667,742050.0],["1993-10-06",10.7222,11.2778,10.7222,10.8333,1885950.0],["1993-10-07",10.8889,10.9444,10.5556,10.5556,590400.0],["1993-10-08",10.6667,10.6667,10.4444,10.4444,770400.0],["1993-10-11",10.5556,10.6111,10.4444,10.4444,231750.0],["1993-10-12",10.4444,10.5,10.2778,10.3889,554400.0],["1993-10-13",10.2778,10.8889,10.2778,10.75,467550.0],["1993-10-14",10.8889,10.8889,10.7222,10.7222,290700.0],["1993-10-15",10.8889,11.1667,10.8333,10.9444,810900.0],["1993-10-18",10.9444,11.0556,10.8889,10.8889,292500.0],["1993-10-19",11.0,11.0,10.7778,10.8889,413100.0],["1993-10-20",11.2222,11.5556,11.2222,11.3333,1233450.0],["1993-10-21",11.2778,11.2778,11.0556,11.1111,966600.0],["1993-10-22",11.1111,11.6111,11.1111,11.4444,478350.0],["1993-10-25",11.5556,11.5556,11.4444,11.4444,454500.0],["1993-10-26",11.4444,11.4444,11.0556,11.0556,560700.0],["1993-10-27",11.2222,11.2778,11.0556,11.1667,145800.0],["1993-10-28",11.1667,11.6667,11.1111,11.5278,498150.0],["1993-10-29",11.5556,11.6667,11.4444,11.5,297450.0],["1993-11-01",11.5,11.7778,11.5,11.6667,169650.0],["1993-11-02",11.7778,11.9444,11.7778,11.7778,184500.0],["1993-11-03",11.8889,11.8889,11.6667,11.7778,220950.0],["1993-11-04",11.7778,11.8333,11.7222,11.7222,579600.0],["1993-11-05",11.5556,11.7222,11.2222,11.6667,1075500.0],["1993-11-08",11.6111,11.7778,11.5,11.6667,598500.0],["1993-11-09",11.8333,12.3333,11.7778,12.2222,787050.0],["1993-11-10",12.2222,12.7222,12.1667,12.5556,822600.0],["1993-11-11",12.7222,13.5,12.5556,12.9444,2720250.0],["1993-11-12",12.9444,13.2778,12.7778,12.7778,1465650.0],["1993-11-15",12.7778,12.8056,12.2778,12.3889,374850.0],["1993-11-16",12.3333,12.6111,12.2222,12.6111,599400.0],["1993-11-17",12.4444,12.6667,12.1111,12.2778,613350.0],["1993-11-18",12.2778,12.6111,11.5,11.6944,865800.0],["1993-11-19",11.5556,11.5556,11.0556,11.1944,1213200.0],["1993-11-22",10.8889,10.9444,10.6111,10.6111,1062000.0],["1993-11-23",10.8333,11.7222,10.6111,11.3889,832050.0],["1993-11-24",11.3889,11.7222,11.1667,11.7222,594450.0],["1993-11-26",11.5556,11.7222,11.5556,11.5556,9900.0],["1993-11-29",11.8889,12.7222,11.8889,12.6667,1074150.0],["1993-11-30",12.5,12.7222,12.2222,12.7222,888750.0],["1993-12-01",12.7222,12.8889,12.5556,12.7222,585450.0],["1993-12-02",12.8056,13.2778,12.7222,13.2778,855000.0],["1993-12-03",13.3333,13.3333,12.8889,12.9167,285300.0],["1993-12-06",12.8889,13.0,12.7778,12.8056,512550.0],["1993-12-07",12.4444,12.7778,12.4444,12.5833,212400.0],["1993-12-08",12.6667,12.7778,12.5556,12.5556,89100.0],["1993-12-09",12.7778,12.7778,12.1111,12.1389,620100.0],["1993-12-10",11.8333,12.0556,11.5,11.7778,537750.0],["1993-12-13",11.7222,11.8889,11.6667,11.8889,94050.0],["1993-12-14",11.8889,12.0,11.7222,11.9444,571050.0],["1993-12-15",11.7778,12.2778,11.6111,12.1111,576000.0],["1993-12-16",12.2778,12.6667,12.2222,12.4167,2408400.0],["1993-12-17",12.5,12.6667,12.3889,12.6111,364500.0],["1993-12-20",12.5556,12.8333,12.5556,12.5556,229050.0],["1993-12-21",12.7222,12.7222,12.2778,12.4444,673650.0],["1993-12-22",12.2778,12.3889,12.1667,12.25,626400.0],["1993-12-23",12.2778,12.3889,12.1667,12.3611,321300.0],["1993-12-27",12.3333,12.7778,12.2778,12.6389,388350.0],["1993-12-28",12.5556,12.6667,12.4444,12.4722,263700.0],["1993-12-29",12.4444,12.6667,12.4444,12.4444,121050.0],["1993-12-30",12.4444,12.6667,12.4444,12.4444,162900.0],["1993-12-31",12.7222,12.7222,12.5556,12.5833,84150.0],["1994-01-03",12.7222,12.7222,12.1111,12.1944,360000.0],["1994-01-04",12.1111,12.2778,11.8889,11.8889,184950.0],["1994-01-05",11.8889,12.1111,11.8333,12.0556,213750.0],["1994-01-06",12.1111,12.1111,11.5,11.6111,419850.0],["1994-01-07",11.6111,11.8889,11.6111,11.7222,198900.0],["1994-01-10",11.7222,12.0,11.6111,11.8333,349650.0],["1994-01-11",12.0,12.1389,11.8333,12.1111,164700.0],["1994-01-12",12.1111,12.1667,11.8333,12.1667,538200.0],["1994-01-13",12.1667,12.2222,12.0,12.2222,59850.0],["1994-01-14",12.2222,12.5,12.1111,12.4444,299700.0],["1994-01-17",12.5,12.5,12.3333,12.3333,30150.0],["1994-01-18",12.5,12.5,12.3333,12.3333,135900.0],["1994-01-19",12.3333,12.5,12.3333,12.3333,573750.0],["1994-01-20",12.5,12.5,11.5,11.5,482400.0],["1994-01-21",11.5,11.6111,10.5,11.0,1883250.0],["1994-01-24",11.1667,11.2778,10.4444,10.7778,957600.0],["1994-01-25",10.7778,10.8333,10.4444,10.8333,645750.0],["1994-01-26",10.8333,11.1944,10.5556,11.1389,438750.0],["1994-01-27",11.1667,11.2222,10.9444,11.0556,154800.0],["1994-01-28",11.2222,11.2222,10.6111,10.6111,208800.0],["1994-01-31",10.6111,10.8333,10.3889,10.6667,532800.0],["1994-02-01",10.6667,10.6667,9.6667,9.9167,1794600.0],["1994-02-02",9.7778,10.0,9.5,9.5556,1311750.0],["1994-02-03",9.7778,10.5,9.6667,10.5,988650.0],["1994-02-04",10.5,10.5,10.0556,10.1111,262800.0],["1994-02-07",10.3333,10.4444,10.1111,10.3889,85050.0],["1994-02-08",10.1667,10.4444,10.1667,10.1667,135000.0],["1994-02-09",10.1667,11.2222,10.1667,10.8333,576900.0],["1994-02-10",11.1111,11.3333,11.0,11.1111,167400.0],["1994-02-11",11.0,11.1667,10.8333,10.8611,167850.0],["1994-02-14",10.8333,11.1667,10.8333,11.1667,114300.0],["1994-02-15",11.0556,11.1667,10.3889,10.7222,755100.0],["1994-02-16",10.7778,11.5556,10.7778,11.5,632250.0],["1994-02-17",11.7222,11.7222,11.0,11.1944,526950.0],["1994-02-18",11.2778,11.2778,10.7778,10.8333,138600.0],["1994-02-22",10.7778,11.0,10.6111,10.6111,59400.0],["1994-02-23",10.6111,10.8889,10.1111,10.2778,620550.0],["1994-02-24",10.0,10.5,9.6667,10.1667,353250.0],["1994-02-25",10.4444,10.4444,9.9444,10.0,181800.0],["1994-02-28",9.9444,10.3333,9.9444,10.2222,134100.0],["1994-03-01",10.3333,10.6667,10.0556,10.4444,234900.0],["1994-03-02",10.1667,10.3889,9.9444,10.1111,135000.0],["1994-03-03",10.1111,10.5,10.1111,10.3333,305550.0],["1994-03-04",10.3333,11.1667,10.3333,11.1111,521550.0],["1994-03-07",11.1111,11.3333,10.8889,11.1111,327600.0],["1994-03-08",11.0,11.1667,10.8889,10.8889,563400.0],["1994-03-09",10.8889,10.8889,10.6111,10.7778,296550.0],["1994-03-10",10.7778,11.0556,10.7778,10.8333,49950.0],["1994-03-11",11.0556,11.3889,10.8333,11.2222,195750.0],["1994-03-14",11.2222,12.2222,11.2222,12.2222,425250.0],["1994-03-15",11.9444,12.4444,11.8889,12.4444,412200.0],["1994-03-16",12.2778,12.3333,11.9722,12.2222,386100.0],["1994-03-17",12.2778,12.2778,11.8333,11.8889,310500.0],["1994-03-18",11.8889,12.1111,11.2778,11.3056,187200.0],["1994-03-21",11.3333,11.5556,11.3333,11.3889,235350.0],["1994-03-22",11.5,11.5,10.6667,10.8056,882450.0],["1994-03-23",10.8889,10.8889,10.5556,10.7222,423450.0],["1994-03-24",10.6111,10.6111,9.6111,9.8889,825300.0],["1994-03-25",10.0,10.3333,8.3333,8.6667,3760650.0],["1994-03-28",8.6111,8.6111,8.0,8.25,2715750.0],["1994-03-29",8.3333,8.5,8.0278,8.0278,1125000.0],["1994-03-30",7.7222,7.9444,7.6111,7.8611,2080350.0],["1994-03-31",7.8333,8.7778,7.8333,8.7778,2123100.0],["1994-04-04",8.0,8.3889,7.7778,7.8889,1023300.0],["1994-04-05",8.2222,8.2222,7.9444,8.1111,1159650.0],["1994-04-06",8.2222,8.4444,8.1111,8.2778,617400.0],["1994-04-07",8.1111,8.2778,8.0556,8.2083,99900.0],["1994-04-08",8.2222,8.4444,8.2222,8.2778,789300.0],["1994-04-11",8.3333,8.3333,8.1667,8.25,266400.0],["1994-04-12",8.1667,8.2778,8.1667,8.2778,131400.0],["1994-04-13",8.2778,8.2778,7.8889,8.0556,304650.0],["1994-04-14",7.8889,8.0,7.7778,7.7778,357300.0],["1994-04-15",7.9444,7.9444,7.5,7.5556,2729700.0],["1994-04-18",7.5556,7.7778,6.8333,6.8611,1274400.0],["1994-04-19",6.9444,7.1111,6.8333,7.1111,2119950.0],["1994-04-20",7.1111,7.1111,6.6667,6.8889,947700.0],["1994-04-21",6.8889,7.5,6.6667,7.3611,888750.0],["1994-04-22",6.5556,6.5556,5.2222,5.8333,17863200.0],["1994-04-25",6.0556,6.3889,5.8889,6.1111,4239000.0],["1994-04-26",6.2222,6.3889,5.9444,6.3333,1575000.0],["1994-04-28",6.3889,6.3889,6.1667,6.3056,1401750.0],["1994-04-29",6.2222,6.5556,6.2222,6.3889,1109700.0],["1994-05-02",6.3889,6.6667,6.3333,6.5,2270250.0],["1994-05-03",6.5556,6.5556,6.2778,6.3889,410400.0],["1994-05-04",6.3889,6.5556,6.3333,6.4444,715500.0],["1994-05-05",6.5,6.5,6.1111,6.3333,1338750.0],["1994-05-06",6.2222,6.3333,6.2222,6.3333,1543050.0],["1994-05-09",6.2778,6.3333,6.0,6.0,523350.0],["1994-05-10",6.1667,6.1667,6.0,6.0556,326700.0],["1994-05-11",6.1111,6.1111,5.9444,5.9444,381150.0],["1994-05-12",6.0556,6.0556,5.8333,5.8889,1535850.0],["1994-05-13",6.0,6.0,5.8333,5.9444,603000.0],["1994-05-16",5.9444,6.2222,5.8333,6.1111,288900.0],["1994-05-17",6.2778,6.3333,6.0556,6.1389,128250.0],["1994-05-18",6.1667,6.4444,6.0556,6.4444,231300.0],["1994-05-19",6.4444,6.4444,6.1667,6.3889,1174050.0],["1994-05-20",6.3889,6.6111,6.3333,6.5556,309150.0],["1994-05-23",6.5556,6.5556,6.2778,6.2778,294750.0],["1994-05-24",6.3889,6.6667,6.2778,6.6667,469350.0],["1994-05-25",6.6667,7.0,6.5,6.8333,625050.0],["1994-05-26",6.8333,6.8889,6.7222,6.7778,318600.0],["1994-05-27",6.8889,6.8889,6.6111,6.7778,237600.0],["1994-05-31",6.7778,6.7778,6.6111,6.6111,42300.0],["1994-06-01",6.6111,6.8889,6.6111,6.8889,376650.0],["1994-06-02",6.7778,7.2222,6.7778,7.1389,1870650.0],["1994-06-03",7.2222,8.0,7.0,7.625,938250.0],["1994-06-06",7.6111,7.6111,7.4444,7.5556,753300.0],["1994-06-07",7.6111,7.6111,7.4444,7.5556,637650.0],["1994-06-08",7.5556,7.5556,7.1111,7.2222,400500.0],["1994-06-09",7.2222,7.4444,7.2222,7.2222,57150.0],["1994-06-10",7.2222,7.5556,7.1944,7.5,199800.0],["1994-06-13",7.2778,7.5,7.1111,7.1667,130500.0],["1994-06-14",7.2778,7.3889,7.1667,7.3889,168300.0],["1994-06-15",7.2222,7.3889,7.2222,7.25,212850.0],["1994-06-16",7.2222,7.3889,7.2222,7.2222,57150.0],["1994-06-17",7.3889,7.3889,7.2222,7.3333,63900.0],["1994-06-20",7.2222,7.3889,7.2222,7.2778,204300.0],["1994-06-21",7.3333,7.3889,7.0556,7.1667,373050.0],["1994-06-22",7.3889,7.5556,7.2222,7.5,306450.0],["1994-06-23",7.5556,7.7778,7.3889,7.3889,842400.0],["1994-06-24",7.2778,7.3889,6.8889,7.0833,846000.0],["1994-06-27",7.2222,7.2222,7.0556,7.1111,359100.0],["1994-06-28",7.1667,7.1667,6.7778,6.9167,724950.0],["1994-06-29",7.0,7.1667,6.8333,7.1111,182250.0],["1994-06-30",7.1111,7.2222,6.9444,7.0556,537750.0],["1994-07-01",7.0556,7.2222,7.0556,7.2222,233100.0],["1994-07-05",7.0,7.2222,7.0,7.0,686700.0],["1994-07-06",7.1667,7.1667,6.8889,6.8889,478800.0],["1994-07-07",7.0556,7.2778,6.9444,7.2222,517050.0],["1994-07-08",7.1111,7.3889,7.1111,7.3889,265050.0],["1994-07-11",7.2222,7.6389,7.2222,7.6111,446850.0],["1994-07-12",7.8333,7.8889,7.6111,7.7778,1029150.0],["1994-07-13",7.8333,8.0556,7.6667,7.9444,763650.0],["1994-07-14",8.0,8.2778,7.8889,8.2222,713700.0],["1994-07-15",8.2222,8.3333,8.0,8.1389,259200.0],["1994-07-18",8.1667,8.2222,8.0,8.2222,631800.0],["1994-07-19",8.2222,8.2778,8.1111,8.2778,398700.0],["1994-07-20",8.2778,8.2778,8.0556,8.1667,611100.0],["1994-07-21",8.1667,8.1667,7.9444,8.0556,593100.0],["1994-07-22",7.9444,8.0556,7.6111,7.8333,329400.0],["1994-07-25",7.6111,7.6667,7.3889,7.6111,223200.0],["1994-07-26",7.6111,7.7222,7.5556,7.6111,430650.0],["1994-07-27",7.5556,7.7222,7.2222,7.6389,725400.0],["1994-07-28",7.6667,8.0,7.5,7.7778,510750.0],["1994-07-29",8.0,8.1667,7.7778,7.9444,163350.0],["1994-08-01",7.8333,8.0556,7.8333,7.8889,104850.0],["1994-08-02",8.0556,8.0556,7.9444,8.0556,190800.0],["1994-08-03",7.8889,8.0556,7.7778,8.0,231750.0],["1994-08-04",7.8333,8.0,7.8333,7.8333,9900.0],["1994-08-05",7.8889,8.0,7.8333,8.0,16650.0],["1994-08-08",7.8333,8.0,7.8333,8.0,144450.0],["1994-08-09",7.9444,8.0556,7.8333,8.0556,236700.0],["1994-08-10",7.9444,8.6667,7.9444,8.5556,954450.0],["1994-08-11",8.6111,8.6667,8.3889,8.3889,677700.0],["1994-08-12",8.3889,8.5556,8.3889,8.4757,312750.0],["1994-08-15",8.5556,8.6667,8.3889,8.5556,659700.0],["1994-08-16",8.5556,8.7222,8.5556,8.6389,483750.0],["1994-08-17",8.8333,8.8333,8.5556,8.7222,221400.0],["1994-08-18",8.6667,8.7222,8.5556,8.7222,363600.0],["1994-08-19",8.7222,8.7222,8.5556,8.6389,1224450.0],["1994-08-22",8.75,8.8333,8.6111,8.6111,231300.0],["1994-08-23",8.8333,9.0,8.6111,8.7222,1080450.0],["1994-08-24",8.7222,8.9444,8.7222,8.7222,265950.0],["1994-08-25",8.7222,8.8889,8.5556,8.5556,299700.0],["1994-08-26",8.5556,8.8889,8.5556,8.8889,499050.0],["1994-08-29",8.7222,8.9444,8.7222,8.7222,94500.0],["1994-08-30",8.7222,8.9444,8.7222,8.7222,83250.0],["1994-08-31",8.7222,8.9444,8.7222,8.7222,304200.0],["1994-09-01",8.7222,8.9444,8.7222,8.8333,195750.0],["1994-09-02",8.9444,8.9444,8.7222,8.8333,245250.0],["1994-09-06",8.8333,8.9444,8.7222,8.7222,120150.0],["1994-09-07",8.7222,9.0556,8.7222,8.8333,452700.0],["1994-09-08",8.8333,9.0,8.7222,8.8333,941850.0],["1994-09-09",8.4444,8.6667,8.4444,8.6111,141300.0],["1994-09-12",8.5556,8.6667,8.4444,8.6111,68400.0],["1994-09-13",8.7222,8.8889,8.1111,8.1111,695250.0],["1994-09-14",8.1111,8.3333,8.0556,8.3333,334350.0],["1994-09-15",8.3333,8.3333,8.1667,8.3056,364500.0],["1994-09-16",8.2222,8.3333,8.1667,8.1667,293850.0],["1994-09-19",8.2778,8.3333,8.1667,8.3333,9541800.0],["1994-09-20",8.3333,8.4444,8.2222,8.2778,288000.0],["1994-09-21",8.4444,8.4444,8.0278,8.0278,123300.0],["1994-09-22",8.0,8.2222,7.7222,7.8056,233100.0],["1994-09-23",7.9444,7.9444,7.5,7.6667,396450.0],["1994-09-26",7.5278,7.7222,7.3889,7.6667,419850.0],["1994-09-27",7.7222,7.9444,7.7222,7.8889,193950.0],["1994-09-28",7.8889,8.3333,7.7222,8.2222,320400.0],["1994-09-29",8.2778,8.2778,8.0,8.1667,329400.0],["1994-09-30",7.9444,8.1667,7.9444,8.1667,166950.0],["1994-10-03",7.9444,8.0556,7.8333,8.0,219150.0],["1994-10-04",7.8333,7.9444,7.5,7.6667,187200.0],["1994-10-05",7.5,8.3333,7.5,8.2222,316350.0],["1994-10-06",8.3889,8.3889,8.1111,8.1111,403200.0],["1994-10-07",8.1111,8.1111,7.9444,8.0,194400.0],["1994-10-10",8.0556,8.1111,8.0,8.1111,284400.0],["1994-10-11",8.0,8.0556,7.8333,8.0556,93150.0],["1994-10-12",7.8889,8.1111,7.8889,8.0,469350.0],["1994-10-13",7.8889,8.1667,7.8889,8.0,270000.0],["1994-10-14",8.1667,8.1667,8.0,8.0556,144900.0],["1994-10-17",7.9444,8.1111,7.8889,7.9444,129600.0],["1994-10-18",7.8889,8.0556,7.8889,7.8889,61650.0],["1994-10-19",7.8889,8.0556,7.8889,7.8889,90450.0],["1994-10-20",7.8889,8.0,7.8889,8.0,113850.0],["1994-10-21",8.1667,8.1667,7.8889,7.8889,189450.0],["1994-10-24",7.8889,8.0556,7.8889,8.0556,349650.0],["1994-10-25",8.0,8.0556,7.8889,7.8889,126900.0],["1994-10-26",7.9444,8.2778,7.9444,8.0556,261900.0],["1994-10-27",8.2222,8.4444,8.1944,8.4444,189000.0],["1994-10-28",8.3889,8.7222,8.2778,8.5556,730800.0],["1994-10-31",8.5556,9.1667,8.5556,8.9444,496800.0],["1994-11-01",9.0,9.0,8.8333,8.8333,743400.0],["1994-11-02",8.7778,9.5833,8.7778,9.3889,751500.0],["1994-11-03",9.5556,9.5556,9.1667,9.1944,1444950.0],["1994-11-04",9.2778,9.2778,9.1667,9.2222,455400.0],["1994-11-07",9.1667,9.2222,8.9444,9.0556,1023750.0],["1994-11-08",8.9444,9.0556,8.9444,8.9444,360000.0],["1994-11-09",9.0556,9.0556,8.9444,9.0278,630900.0],["1994-11-10",9.0556,9.1111,9.0,9.0,26100.0],["1994-11-11",9.1111,9.1111,9.0,9.0,20250.0],["1994-11-14",9.1111,9.1111,9.0,9.1111,101700.0],["1994-11-15",9.0,9.1111,9.0,9.0833,384300.0],["1994-11-16",9.0,9.1111,8.8333,8.9167,394650.0],["1994-11-17",8.8333,9.0,8.7778,8.7778,254700.0],["1994-11-18",8.7778,8.8056,8.6667,8.7222,72000.0],["1994-11-21",8.8333,8.8333,8.5556,8.5556,83250.0],["1994-11-22",8.5556,8.6667,7.9444,8.0,390150.0],["1994-11-23",7.9444,8.2778,7.8333,8.1111,327600.0],["1994-11-25",8.2778,8.2778,8.1667,8.2778,46800.0],["1994-11-28",8.2778,8.7222,8.2222,8.7222,213750.0],["1994-11-29",8.7778,8.7778,8.2778,8.7222,545850.0],["1994-11-30",8.5556,8.6111,8.3333,8.3333,759150.0],["1994-12-01",8.5,8.5,8.2778,8.3333,102600.0],["1994-12-02",8.2778,8.4444,8.2778,8.2778,60300.0],["1994-12-05",8.4167,8.4444,8.2222,8.3333,132750.0],["1994-12-06",8.4444,8.5,8.1667,8.1667,105300.0],["1994-12-07",8.0,8.2222,7.9444,8.1111,77850.0],["1994-12-08",8.0556,8.0556,7.6667,7.8056,184950.0],["1994-12-09",7.8889,7.8889,7.6667,7.8333,142200.0],["1994-12-12",7.6111,7.8333,7.6111,7.6389,391950.0],["1994-12-13",7.7778,7.7778,7.6111,7.7778,372600.0],["1994-12-14",7.6667,7.7778,7.6111,7.6111,75150.0],["1994-12-15",7.6111,8.2222,7.6111,8.2222,412650.0],["1994-12-16",8.2222,8.2222,8.0,8.1111,117450.0],["1994-12-19",8.1111,8.1111,8.0,8.0556,180900.0],["1994-12-20",8.1111,8.1667,8.0,8.1111,337050.0],["1994-12-21",7.9444,8.0556,7.8889,7.8889,77400.0],["1994-12-22",7.8889,8.0556,7.8333,7.9167,118350.0],["1994-12-23",7.8889,8.1667,7.8889,8.0833,178200.0],["1994-12-27",8.1667,8.6111,8.1667,8.4444,342900.0],["1994-12-28",8.4444,8.6111,8.3889,8.4444,112050.0],["1994-12-29",8.3889,8.7778,8.3889,8.75,383400.0],["1994-12-30",8.6667,8.8889,8.6667,8.6806,259200.0],["1995-01-03",8.6667,8.6667,8.2778,8.3333,359550.0],["1995-01-04",8.3333,8.5,8.2222,8.2222,36000.0],["1995-01-05",8.2222,8.3333,8.2222,8.2222,16200.0],["1995-01-06",8.4444,8.4444,8.2222,8.2222,52200.0],["1995-01-09",8.25,8.4444,8.2222,8.3056,21600.0],["1995-01-10",8.2222,8.4444,8.2222,8.2778,23850.0],["1995-01-11",8.2778,8.5,8.2778,8.5,34650.0],["1995-01-12",8.5,8.5556,8.2778,8.5556,86850.0],["1995-01-13",8.5556,8.5556,8.2639,8.2778,467100.0],["1995-01-16",8.2222,8.4444,8.2222,8.2778,92250.0],["1995-01-17",8.2778,8.4444,8.2778,8.4444,29250.0],["1995-01-18",8.4444,8.8889,8.2778,8.8889,351000.0],["1995-01-19",8.8889,9.3333,8.6111,9.1667,515700.0],["1995-01-20",9.1667,9.1667,8.7778,9.1667,342450.0],["1995-01-23",8.9444,9.0556,8.8333,9.0,469350.0],["1995-01-24",8.9444,9.1667,8.8889,8.8889,291150.0],["1995-01-25",8.8889,8.8889,8.7222,8.7222,235800.0],["1995-01-26",8.7222,8.9444,8.6944,8.7222,154350.0],["1995-01-27",8.9444,8.9444,8.7222,8.7222,21600.0],["1995-01-30",8.8889,9.0,8.7222,9.0,80100.0],["1995-01-31",8.7778,9.0,8.7778,8.8889,164250.0],["1995-02-01",9.1111,9.1667,8.8889,9.1667,491400.0],["1995-02-02",9.0556,9.2778,9.0556,9.2222,743400.0],["1995-02-03",9.1111,9.5,9.1111,9.5,395550.0],["1995-02-06",9.3333,9.5,9.2778,9.2778,156600.0],["1995-02-07",9.2778,9.3333,9.1667,9.1667,172350.0],["1995-02-08",9.1667,9.3333,9.1667,9.1944,37350.0],["1995-02-09",9.1667,9.4444,9.1667,9.4167,157050.0],["1995-02-10",9.4444,9.5556,9.3333,9.3889,31500.0],["1995-02-13",9.3889,9.5556,9.2778,9.2778,203400.0],["1995-02-14",9.2222,9.5,9.2222,9.4444,766800.0],["1995-02-15",9.3889,9.5556,9.3889,9.3889,187650.0],["1995-02-16",9.3889,9.5,9.3889,9.3889,113850.0],["1995-02-17",9.3889,9.4167,9.1111,9.1111,361350.0],["1995-02-21",9.1111,9.3333,8.3333,8.3611,308700.0],["1995-02-22",8.8889,9.2222,8.7778,8.7778,601200.0],["1995-02-23",8.7778,8.9444,8.3889,8.4444,772650.0],["1995-02-24",8.3889,8.4444,8.2222,8.3889,256500.0],["1995-02-27",8.3889,8.3889,8.0556,8.0556,338400.0],["1995-02-28",8.0556,8.2222,8.0556,8.0833,246600.0],["1995-03-01",8.0,8.3333,8.0,8.2778,1590750.0],["1995-03-02",8.3889,8.4444,8.1667,8.2222,450450.0],["1995-03-03",8.2778,8.5556,8.2778,8.5,65700.0],["1995-03-06",8.5556,8.5556,8.2778,8.3333,172350.0],["1995-03-07",8.3889,8.5,8.2222,8.2778,288000.0],["1995-03-08",8.2222,8.4444,8.2222,8.4444,124650.0],["1995-03-09",8.2778,8.5,8.2778,8.4444,36900.0],["1995-03-10",8.5,8.5556,8.2778,8.4722,54900.0],["1995-03-13",8.5556,8.5556,8.3889,8.4722,30600.0],["1995-03-14",8.5556,8.8889,8.3889,8.7222,387000.0],["1995-03-15",8.7222,9.0556,8.7222,8.7778,246150.0],["1995-03-16",8.9444,8.9444,8.7778,8.7778,49950.0],["1995-03-17",8.7778,9.0,8.7778,8.9444,72450.0],["1995-03-20",9.0,9.0,8.7778,8.7778,142650.0],["1995-03-21",8.9444,8.9444,8.7778,8.8056,380250.0],["1995-03-22",8.7778,8.9444,8.7778,8.9444,434700.0],["1995-03-23",8.9444,9.3333,8.8889,9.2222,797850.0],["1995-03-24",9.4444,9.4444,8.9444,9.0,373050.0],["1995-03-27",9.0,9.0556,8.9444,9.0,92250.0],["1995-03-28",9.0556,9.0556,8.8889,9.0,120600.0],["1995-03-29",8.8889,9.0,8.8333,9.0,169650.0],["1995-03-30",9.0556,9.0556,8.8889,9.0556,225900.0],["1995-03-31",8.8889,9.1111,8.8333,9.1111,135000.0],["1995-04-03",9.1111,9.1667,8.9444,9.1389,40500.0],["1995-04-04",9.1667,9.1667,8.6111,8.8333,203400.0],["1995-04-05",8.6111,8.7778,8.5,8.6667,139500.0],["1995-04-06",8.5833,9.0,8.5,8.9722,684450.0],["1995-04-07",9.2778,9.7778,9.2778,9.5556,1084950.0],["1995-04-10",9.5556,9.7222,9.5,9.5278,598050.0],["1995-04-11",9.6667,10.2222,9.5,10.1111,605700.0],["1995-04-12",10.1111,10.3889,10.0556,10.0556,744750.0],["1995-04-13",9.8333,10.0556,9.8333,9.9861,169650.0],["1995-04-17",10.0556,10.2778,10.0,10.0556,339750.0],["1995-04-18",10.1111,10.2778,10.0,10.0,339750.0],["1995-04-19",10.0,10.2222,10.0,10.1111,185400.0],["1995-04-20",10.1111,10.3333,10.1111,10.1667,332550.0],["1995-04-21",10.3333,10.3889,10.1667,10.3333,570600.0],["1995-04-24",10.2778,10.4444,10.2778,10.2778,496800.0],["1995-04-25",10.3889,10.3889,10.2222,10.2778,315450.0],["1995-04-26",10.2222,10.3333,10.0556,10.0556,181800.0],["1995-04-27",10.1667,10.2222,10.0,10.1111,342900.0],["1995-04-28",10.1389,10.2778,10.1111,10.1944,437850.0],["1995-05-01",10.1111,10.1667,10.1111,10.1111,52200.0],["1995-05-02",10.1111,10.2778,10.0556,10.1667,55800.0],["1995-05-03",10.2222,10.2222,10.0,10.1944,118800.0],["1995-05-04",10.0556,10.2222,10.0,10.0,54900.0],["1995-05-05",10.0,10.1111,10.0,10.0,22050.0],["1995-05-08",10.0,10.1667,10.0,10.0,131850.0],["1995-05-09",10.0,10.1667,9.6667,9.7778,275850.0],["1995-05-10",9.9444,9.9444,9.8333,9.8333,109800.0],["1995-05-11",9.7778,9.8889,9.7222,9.7222,239850.0],["1995-05-12",9.7222,9.8889,9.7222,9.8889,126000.0],["1995-05-15",9.7222,10.1111,9.7222,9.9444,519300.0],["1995-05-16",10.1111,10.1111,9.8889,9.9167,125550.0],["1995-05-17",9.8889,10.2222,9.8889,10.0556,132750.0],["1995-05-18",10.2222,10.2222,10.0,10.0,86400.0],["1995-05-19",9.7222,10.1111,9.7222,9.8889,171450.0],["1995-05-22",9.8889,10.2222,9.8889,10.2222,918450.0],["1995-05-23",10.1111,10.2778,10.0556,10.0833,64350.0],["1995-05-24",10.2778,10.2778,10.0556,10.0556,366750.0],["1995-05-25",10.0556,10.2778,10.0556,10.0556,13050.0],["1995-05-26",10.1111,10.2778,10.0556,10.1111,65250.0],["1995-05-30",10.0556,10.2778,10.0556,10.1667,38250.0],["1995-05-31",10.0556,10.2778,10.0,10.0,360000.0],["1995-06-01",10.0,10.2222,10.0,10.1667,62550.0],["1995-06-02",9.9722,10.1111,9.9444,10.1111,95850.0],["1995-06-05",10.1667,10.7778,10.1111,10.7778,602550.0],["1995-06-06",10.6667,11.1111,10.6667,11.0,1365300.0],["1995-06-07",10.9444,11.1111,10.8333,10.8333,107550.0],["1995-06-08",10.8333,11.0,10.8333,11.0,310050.0],["1995-06-09",10.8333,10.9444,10.7222,10.7222,79650.0],["1995-06-12",10.8889,10.8889,10.7222,10.7778,61200.0],["1995-06-13",10.9444,11.0,10.8333,10.9444,57600.0],["1995-06-14",10.8333,11.3889,10.8333,11.3056,376650.0],["1995-06-15",11.3889,11.3889,11.1667,11.3056,157500.0],["1995-06-16",11.3889,11.3889,11.1667,11.3333,1587600.0],["1995-06-19",11.1667,11.6667,11.1667,11.5278,367200.0],["1995-06-20",11.6667,12.0,11.5556,12.0,513900.0],["1995-06-21",11.9444,12.1667,11.8889,11.8889,292500.0],["1995-06-22",11.9444,12.1667,11.9444,12.0556,399600.0],["1995-06-23",12.1667,12.1667,11.8889,11.8889,581850.0],["1995-06-26",11.8889,12.0,11.6111,11.7778,542700.0],["1995-06-27",11.6111,11.7778,11.6111,11.6667,72000.0],["1995-06-28",11.7778,11.7778,11.6111,11.6111,51300.0],["1995-06-29",11.6111,11.7778,11.6111,11.7222,273600.0],["1995-06-30",11.7778,12.1111,11.6111,11.8333,235350.0],["1995-07-03",11.8333,12.2222,11.8333,12.1667,99450.0],["1995-07-05",12.0556,12.3333,12.0556,12.1944,197100.0],["1995-07-06",12.0556,12.5556,12.0556,12.5556,346950.0],["1995-07-07",12.6667,13.6667,12.6667,13.1667,1121400.0],["1995-07-10",13.1667,13.3889,12.7778,12.8056,366300.0],["1995-07-11",12.7222,13.0,12.7222,12.8333,551250.0],["1995-07-12",12.8333,13.0,12.8333,12.9722,274500.0],["1995-07-13",12.8889,12.8889,12.7222,12.8056,159300.0],["1995-07-14",12.8889,13.3889,12.7222,13.3889,373950.0],["1995-07-17",13.2778,13.3889,13.1111,13.2222,577350.0],["1995-07-18",13.1111,13.2778,13.0556,13.0556,555300.0],["1995-07-19",12.9444,12.9444,12.5556,12.5833,780750.0],["1995-07-20",12.5,12.6667,11.9444,12.1111,1017900.0],["1995-07-21",12.1667,12.1944,12.0556,12.1667,370800.0],["1995-07-24",12.0833,12.5556,12.0833,12.5556,335250.0],["1995-07-25",13.2222,13.4444,13.0,13.2222,378900.0],["1995-07-26",13.3333,13.4444,13.1667,13.3333,409050.0],["1995-07-27",13.4444,13.6111,13.3333,13.5556,321750.0],["1995-07-28",13.4444,13.8333,13.4444,13.6111,129600.0],["1995-07-31",13.6111,14.0,13.6111,13.9444,148050.0],["1995-08-01",13.8333,14.0,13.7778,13.9444,121950.0],["1995-08-02",13.8333,14.2222,13.8333,14.2222,346950.0],["1995-08-03",14.1111,14.1111,13.8889,13.9167,407250.0],["1995-08-04",14.0556,14.0556,13.8889,13.8889,10800.0],["1995-08-07",14.0556,14.0556,13.8889,13.8889,16650.0],["1995-08-08",14.0556,14.0556,13.8333,13.8889,206100.0],["1995-08-09",13.8333,14.0,13.7778,13.7778,38250.0],["1995-08-10",13.7778,13.8889,13.3333,13.3333,298800.0],["1995-08-11",13.2778,13.4444,13.1111,13.1111,82800.0],["1995-08-14",13.1111,13.3333,13.1111,13.1111,143100.0],["1995-08-15",13.2778,13.2778,12.8889,13.1111,299700.0],["1995-08-16",12.8333,13.1111,12.8333,12.8333,605250.0],["1995-08-17",12.8611,13.1111,12.7778,12.8194,487350.0],["1995-08-18",12.7222,12.8333,12.7222,12.7222,548550.0],["1995-08-21",12.7222,12.9444,12.7222,12.7361,91350.0],["1995-08-22",12.7222,12.9444,12.7222,12.7778,410400.0],["1995-08-23",12.7778,13.3333,12.7222,13.3333,1531350.0],["1995-08-24",13.3333,13.5556,13.1667,13.4444,285300.0],["1995-08-25",13.4444,13.5,13.2222,13.5,33300.0],["1995-08-28",13.2222,13.3333,13.0556,13.2222,61200.0],["1995-08-29",13.0556,13.1111,12.8889,12.9722,143100.0],["1995-08-30",13.0556,13.2222,12.9444,13.1667,639900.0],["1995-08-31",12.9444,13.1667,12.9444,12.9444,604350.0],["1995-09-01",12.9444,13.1667,12.9444,13.0,1495800.0],["1995-09-05",13.0,13.2778,13.0,13.1944,1110600.0],["1995-09-06",13.1111,13.2778,13.1111,13.25,576900.0],["1995-09-07",13.1111,13.2778,13.1111,13.1111,42750.0],["1995-09-08",13.2778,13.2778,13.1111,13.1111,53100.0],["1995-09-11",13.1111,13.2778,13.1111,13.2778,77850.0],["1995-09-12",13.1667,13.2778,13.1667,13.2222,259200.0],["1995-09-13",13.1667,13.6111,13.1667,13.6111,180900.0],["1995-09-14",13.6667,13.8889,13.4444,13.7778,244350.0],["1995-09-15",13.7778,13.7778,13.2778,13.3889,262800.0],["1995-09-18",13.5,13.7778,13.5,13.5,141750.0],["1995-09-19",13.6111,13.8889,13.4444,13.7778,281250.0],["1995-09-20",13.8889,13.9444,13.6667,13.7222,86850.0],["1995-09-21",13.7222,13.8333,13.6667,13.6667,248850.0],["1995-09-22",13.6111,13.6111,13.4444,13.4444,147600.0],["1995-09-25",13.4444,13.5556,13.1111,13.1111,206550.0],["1995-09-26",13.0556,13.1667,12.2778,12.3333,1020600.0],["1995-09-27",12.2778,12.3333,11.5,12.1111,1090800.0],["1995-09-28",12.1389,12.1389,11.8333,11.8333,297000.0],["1995-09-29",11.8333,12.0,11.7222,11.8333,127350.0],["1995-10-02",11.7222,11.7778,11.3333,11.4444,220500.0],["1995-10-03",11.3333,11.4444,11.2222,11.4444,503100.0],["1995-10-04",11.1667,11.3889,11.1111,11.1111,282600.0],["1995-10-05",11.1111,11.1667,10.8889,11.0,163350.0],["1995-10-06",11.0,11.1111,10.9444,11.1111,140850.0],["1995-10-09",10.8889,11.0,10.1111,10.3889,178200.0],["1995-10-10",10.1111,10.3889,9.7778,10.3889,555750.0],["1995-10-11",10.6667,10.7778,10.5556,10.7222,652050.0],["1995-10-12",10.7778,11.1111,10.6111,11.0,207000.0],["1995-10-13",11.1111,12.0556,11.1111,11.9722,845550.0],["1995-10-16",12.0556,12.8056,11.8889,12.6111,886050.0],["1995-10-17",12.7222,13.0,12.1111,12.7778,970650.0],["1995-10-18",12.8889,13.1111,12.6667,12.8889,333000.0],["1995-10-19",12.7222,12.8889,12.3333,12.6667,565200.0],["1995-10-20",12.6667,12.9444,12.6667,12.8889,211950.0],["1995-10-23",12.7222,12.7778,12.5556,12.5556,52200.0],["1995-10-24",12.7222,12.7778,12.5556,12.7222,40500.0],["1995-10-25",12.7222,12.7222,12.5,12.5556,158850.0],["1995-10-26",12.5556,12.5556,12.3889,12.3889,36900.0],["1995-10-27",12.3889,12.4444,12.0556,12.2778,214650.0],["1995-10-30",12.2778,12.6667,12.2778,12.6667,153900.0],["1995-10-31",12.5,13.2222,12.5,13.2222,402750.0],["1995-11-01",13.2222,13.3889,12.8333,13.1111,375750.0],["1995-11-02",12.9444,13.1667,12.9444,12.9444,19350.0],["1995-11-03",13.1667,13.1667,12.9444,13.0,221850.0],["1995-11-06",13.0556,13.0556,12.8333,12.8889,51300.0],["1995-11-07",13.0,13.0,12.3889,12.4444,173700.0],["1995-11-08",12.4444,12.6111,12.4444,12.4444,576000.0],["1995-11-09",12.5,12.6111,12.5,12.5833,130950.0],["1995-11-10",12.6111,13.0,12.5833,13.0,343800.0],["1995-11-13",13.0,14.2778,12.7778,13.8056,1268100.0],["1995-11-14",13.7778,14.9444,13.7778,14.1111,1266300.0],["1995-11-15",14.0556,14.2778,14.0556,14.1667,402300.0],["1995-11-16",14.1111,14.2222,14.1111,14.2222,147150.0],["1995-11-17",14.1389,14.2222,14.1111,14.2222,584550.0],["1995-11-20",14.1111,14.1667,13.8333,14.0556,333450.0],["1995-11-21",13.6667,13.8889,13.6667,13.7222,295200.0],["1995-11-22",13.8333,14.1111,13.8333,14.0,238950.0],["1995-11-24",14.0,14.1667,14.0,14.0556,361350.0],["1995-11-27",14.0,14.2222,14.0,14.1389,313200.0],["1995-11-28",14.0,14.4444,14.0,14.4444,452250.0],["1995-11-29",14.4167,14.6111,14.3333,14.6111,184500.0],["1995-11-30",14.7222,14.8333,14.4444,14.8333,703350.0],["1995-12-01",14.6111,14.7222,14.4444,14.4444,1583550.0],["1995-12-04",14.5556,15.0556,14.5,14.8611,838350.0],["1995-12-05",15.0,15.0,14.7222,14.7778,482850.0],["1995-12-06",14.6667,14.7222,14.6111,14.6667,58950.0],["1995-12-07",14.7222,14.7778,14.6111,14.6667,25650.0],["1995-12-08",14.6667,14.7778,14.5,14.5556,138600.0],["1995-12-11",14.6667,14.6667,14.5,14.6667,221850.0],["1995-12-12",14.4444,14.6667,14.4444,14.4444,297000.0],["1995-12-13",14.6667,14.6667,14.4444,14.4444,49050.0],["1995-12-14",14.4444,14.5556,14.3333,14.3889,962100.0],["1995-12-15",14.5,14.5833,14.1667,14.4444,298350.0],["1995-12-18",14.4444,14.5833,14.0,14.0556,414900.0],["1995-12-19",14.0556,14.2222,14.0556,14.1667,147600.0],["1995-12-20",14.2222,14.2222,14.0556,14.2222,86850.0],["1995-12-21",14.2222,14.3889,14.0556,14.3889,147150.0],["1995-12-22",14.1667,15.2222,14.1667,14.9444,462150.0],["1995-12-26",14.8889,15.3889,14.8889,15.3333,132750.0],["1995-12-27",15.3889,15.5556,15.2778,15.4444,408150.0],["1995-12-28",15.3333,15.5,15.2778,15.3889,215550.0],["1995-12-29",15.5556,15.6667,15.1111,15.1111,395775.0],["1996-01-02",15.3333,15.4444,15.1111,15.3889,471825.0],["1996-01-03",15.1111,15.8889,15.1111,15.6667,342900.0],["1996-01-04",15.5556,15.6667,13.3333,14.0,472500.0],["1996-01-05",13.8889,13.8889,12.5556,13.4444,380475.0],["1996-01-08",13.4444,13.4444,13.2222,13.4444,12375.0],["1996-01-09",13.5556,13.8889,13.3333,13.4444,368100.0],["1996-01-10",13.1111,13.3333,11.3333,12.1111,380700.0],["1996-01-11",12.4444,13.3333,12.4444,13.3333,453150.0],["1996-01-12",13.3333,13.4444,13.0,13.1111,208800.0],["1996-01-15",13.1111,13.4444,13.1111,13.3889,285750.0],["1996-01-16",13.4444,14.0,13.2222,14.0,1143900.0],["1996-01-17",13.8889,13.8889,13.6667,13.8889,52200.0],["1996-01-18",14.1111,14.1111,13.5556,13.7778,196650.0],["1996-01-19",13.7778,13.7778,13.3333,13.5556,39150.0],["1996-01-22",13.3333,13.5556,13.2222,13.5556,147600.0],["1996-01-23",13.2222,13.5556,13.2222,13.4444,292050.0],["1996-01-24",13.3889,13.5556,13.2222,13.5556,282825.0],["1996-01-25",13.5556,13.5556,13.2222,13.3889,98100.0],["1996-01-26",13.5556,13.5556,13.2222,13.4444,274500.0],["1996-01-29",13.2222,13.5556,13.2222,13.5556,211500.0],["1996-01-30",13.4444,13.7778,13.2222,13.6111,170775.0],["1996-01-31",13.4444,13.7778,13.4444,13.7778,257625.0],["1996-02-01",13.7778,14.7778,13.4444,14.3333,288450.0],["1996-02-02",14.6667,14.6667,14.3333,14.6667,86625.0],["1996-02-05",14.3333,15.3333,14.3333,15.0,186300.0],["1996-02-06",15.3333,15.3333,13.3333,13.5347,226350.0],["1996-02-07",13.7778,13.8889,13.3333,13.6667,138825.0],["1996-02-08",13.6667,13.6667,13.4444,13.4444,36225.0],["1996-02-09",13.4444,13.5,12.8889,13.3333,146475.0],["1996-02-12",13.3333,13.3333,12.6667,13.1111,211950.0],["1996-02-13",13.0,13.0,12.0,13.0,251325.0],["1996-02-14",13.2222,13.5556,12.5556,12.5833,1154700.0],["1996-02-15",12.6667,12.6667,12.0,12.1597,558225.0],["1996-02-16",12.0,12.4444,11.1389,11.7778,1768500.0],["1996-02-20",11.7778,11.7778,10.5556,11.2222,305775.0],["1996-02-21",10.7778,12.2222,10.7778,12.2222,594450.0],["1996-02-22",12.5556,14.1111,12.2222,13.4444,538875.0],["1996-02-23",13.6667,13.6667,13.0,13.2222,413100.0],["1996-02-26",13.2222,13.4444,13.0,13.0,580500.0],["1996-02-27",13.4444,13.4444,13.0,13.0,93375.0],["1996-02-28",13.3333,13.6667,13.0,13.3333,361125.0],["1996-02-29",13.2222,13.7778,13.2222,13.6667,659475.0],["1996-03-01",13.7778,14.2222,13.3333,13.8333,123075.0],["1996-03-04",13.7778,14.2222,13.2222,13.2222,126450.0],["1996-03-05",13.3333,13.5556,13.0,13.2222,407700.0],["1996-03-06",13.2222,13.4444,13.1111,13.2222,161325.0],["1996-03-07",13.4444,13.4444,13.0,13.1667,524925.0],["1996-03-08",12.6667,13.1667,12.3333,12.7778,83025.0],["1996-03-11",13.1111,13.1111,12.6667,12.7778,43425.0],["1996-03-12",12.7778,13.1111,12.5556,12.5556,54225.0],["1996-03-13",12.5556,13.2222,12.5556,13.2222,123300.0],["1996-03-14",13.4444,14.1111,13.4444,13.5556,105300.0],["1996-03-15",13.7778,13.7778,13.2222,13.3333,59175.0],["1996-03-18",13.6111,13.6111,13.2222,13.5556,25200.0],["1996-03-19",12.5556,12.6667,11.4444,11.8889,1096875.0],["1996-03-20",11.8889,11.8889,11.2222,11.5556,402975.0],["1996-03-21",11.6667,11.8889,11.2222,11.8889,252450.0],["1996-03-22",11.8889,11.8889,11.3333,11.6667,159525.0],["1996-03-25",11.8889,12.3333,11.5556,12.3333,185625.0],["1996-03-26",12.3333,12.6667,11.7778,12.2222,469125.0],["1996-03-27",12.5556,12.5556,11.7778,11.9444,157725.0],["1996-03-28",11.8889,12.1111,11.5556,11.6111,247050.0],["1996-03-29",12.0,12.0,11.5556,11.7778,103500.0],["1996-04-01",11.5556,12.0,11.1111,11.1667,108450.0],["1996-04-02",11.1111,11.6667,10.8889,11.3333,235575.0],["1996-04-03",11.3333,11.3333,11.0,11.3333,387225.0],["1996-04-04",11.0,11.3333,10.6667,10.8889,280125.0],["1996-04-08",10.7778,10.7778,9.6667,10.2222,269325.0],["1996-04-09",10.4444,10.6667,10.0,10.0,975825.0],["1996-04-10",10.2222,10.2222,9.7778,10.0,741600.0],["1996-04-11",8.8889,9.2222,8.3333,8.5556,6403275.0],["1996-04-12",8.7778,9.3333,8.4444,9.0,3522150.0],["1996-04-15",9.5556,10.2222,9.3333,10.2222,709425.0],["1996-04-16",10.6667,10.6667,9.8889,9.8889,466650.0],["1996-04-17",10.4444,11.3333,10.4444,11.0,923175.0],["1996-04-18",11.0,11.3333,10.8333,10.8889,384975.0],["1996-04-19",11.2222,11.6667,10.8889,11.5556,332100.0],["1996-04-22",11.5556,11.6667,11.3333,11.5556,598950.0],["1996-04-23",11.2222,11.5556,10.3333,10.9444,736650.0],["1996-04-24",11.1111,11.8889,10.8889,11.5556,491850.0],["1996-04-25",11.5556,11.7778,11.0,11.0556,421875.0],["1996-04-26",11.0,11.3333,11.0,11.1667,307125.0],["1996-04-29",11.2222,11.2222,10.6667,11.2222,393750.0],["1996-04-30",11.2222,11.2222,10.8889,11.1111,200925.0],["1996-05-01",11.1111,11.1111,10.6667,10.6667,310275.0],["1996-05-02",11.0,11.0,10.3333,10.6667,134325.0],["1996-05-03",10.4444,10.7778,10.4444,10.4444,248625.0],["1996-05-06",10.6667,10.6667,10.3333,10.6667,316800.0],["1996-05-07",10.6667,10.6667,10.3333,10.5,166050.0],["1996-05-08",10.6667,10.7778,10.3333,10.3333,1844100.0],["1996-05-09",10.7778,10.8889,10.3333,10.5556,562725.0],["1996-05-10",10.6667,10.8889,10.3333,10.6667,388125.0],["1996-05-13",10.6667,10.8889,10.4444,10.4444,131850.0],["1996-05-14",10.7778,10.7778,10.4444,10.5556,1289025.0],["1996-05-15",10.6667,10.7778,10.4444,10.7222,705600.0],["1996-05-16",10.7778,10.7778,10.6111,10.7778,220950.0],["1996-05-17",10.6111,10.8889,10.6111,10.6111,141525.0],["1996-05-20",10.8889,11.1667,10.8889,11.1111,637200.0],["1996-05-21",11.0,11.3333,11.0,11.3333,214650.0],["1996-05-22",11.2222,11.2222,10.5556,10.5556,293850.0],["1996-05-23",10.5556,10.8889,10.5556,10.5556,71325.0],["1996-05-24",10.8889,10.8889,10.3333,10.6667,606600.0],["1996-05-28",10.5556,10.8889,10.5556,10.6667,71325.0],["1996-05-29",10.6667,10.8889,10.6111,10.7778,90675.0],["1996-05-30",10.7778,10.8889,10.6667,10.7778,37350.0],["1996-05-31",10.8889,11.2222,10.7222,11.2222,173700.0],["1996-06-03",11.2222,12.2222,11.0,12.0,271125.0],["1996-06-04",12.1111,12.6667,11.7778,12.3889,392175.0],["1996-06-05",12.4444,12.6667,11.8889,12.1111,173250.0],["1996-06-06",11.8889,12.2222,11.8889,11.8889,99450.0],["1996-06-07",11.3333,11.8889,11.2222,11.6667,48825.0],["1996-06-10",11.8889,11.8889,11.4444,11.6667,187650.0],["1996-06-11",11.8889,12.0,11.5556,12.0,74250.0],["1996-06-12",12.2222,12.2222,11.9583,11.9583,312075.0],["1996-06-13",12.1111,12.1111,11.7778,11.7778,270675.0],["1996-06-14",12.1111,12.1111,11.5556,11.8889,33300.0],["1996-06-17",11.8889,11.8889,11.3333,11.3333,316800.0],["1996-06-18",11.1111,11.2222,11.0,11.1111,298125.0],["1996-06-19",10.8889,11.1111,10.5556,10.6111,445275.0],["1996-06-20",10.4444,10.7778,9.6667,9.6944,536175.0],["1996-06-21",9.6667,10.0,8.6667,8.8889,960075.0],["1996-06-24",8.7778,9.0,8.6667,8.8333,463950.0],["1996-06-25",8.8889,9.1111,8.3889,8.6667,830925.0],["1996-06-26",8.6667,8.6667,8.0,8.0,1085400.0],["1996-06-27",8.1111,8.1111,7.8889,8.1111,927225.0],["1996-06-28",8.1111,8.1111,7.7778,7.8889,1197000.0],["1996-07-01",8.1667,8.1667,7.8889,7.9444,1810575.0],["1996-07-02",8.1111,8.1667,7.8889,8.1667,1481400.0],["1996-07-03",8.1667,8.1667,7.8889,8.0,809100.0],["1996-07-05",8.0556,8.0556,7.7778,8.0,167175.0],["1996-07-08",8.0556,8.0556,7.7778,7.8889,996525.0],["1996-07-09",8.0556,8.0556,7.6667,7.7778,225900.0],["1996-07-10",8.0,8.0,7.6667,7.6667,197325.0],["1996-07-11",8.0,8.0,7.6667,7.7778,738225.0],["1996-07-12",7.6667,7.8889,7.5556,7.6111,1290600.0],["1996-07-15",7.7778,7.7778,7.3333,7.3333,468675.0],["1996-07-16",7.5556,7.5556,6.6667,6.8889,787725.0],["1996-07-17",7.1111,7.2222,6.8889,7.1667,1417950.0],["1996-07-18",7.2222,7.5556,7.0,7.4444,1543950.0],["1996-07-19",7.2222,7.8889,7.2222,7.8889,217800.0],["1996-07-22",7.7778,7.8889,7.4444,7.6667,134100.0],["1996-07-23",7.7778,7.7778,7.4444,7.7778,288450.0],["1996-07-24",7.2222,7.6667,7.2222,7.6111,79425.0],["1996-07-25",7.6667,7.6667,7.3333,7.6111,323325.0],["1996-07-26",7.5556,7.7778,7.4444,7.5556,335700.0],["1996-07-29",7.5556,7.8333,7.5556,7.8333,468000.0],["1996-07-30",7.8333,7.8889,7.5556,7.8333,364950.0],["1996-07-31",7.7778,7.7778,7.5556,7.7222,294750.0],["1996-08-01",7.5556,7.7222,7.5556,7.5556,109350.0],["1996-08-02",7.6667,7.8333,7.5556,7.7778,268875.0],["1996-08-05",7.7778,7.7778,7.5556,7.7222,237150.0],["1996-08-06",7.7778,7.7778,7.6667,7.7222,251100.0],["1996-08-07",7.8889,8.3333,7.6667,8.1667,390375.0],["1996-08-08",8.3333,9.3889,8.1667,9.0556,802575.0],["1996-08-09",9.1111,9.1111,8.4444,8.6667,176400.0],["1996-08-12",8.3333,8.6667,7.8889,8.4444,126675.0],["1996-08-13",8.4444,8.5,8.1111,8.3333,168300.0],["1996-08-14",8.1111,8.5,8.1111,8.5,188550.0],["1996-08-15",8.3889,8.5556,8.3889,8.5,319050.0],["1996-08-16",8.3889,8.6667,8.3889,8.5,232200.0],["1996-08-19",8.4444,8.6667,8.4444,8.5556,173025.0],["1996-08-20",8.5556,8.5556,8.4444,8.4444,463950.0],["1996-08-21",8.3889,8.5556,8.3889,8.3889,128250.0],["1996-08-22",8.6667,9.1111,8.6667,8.8333,714825.0],["1996-08-23",9.0,9.0556,8.8333,8.9444,216000.0],["1996-08-26",9.0,9.3056,8.8333,9.3056,897975.0],["1996-08-27",9.2778,9.4444,9.0278,9.2222,463500.0],["1996-08-28",9.2222,9.4444,9.2222,9.3889,202275.0],["1996-08-29",9.3889,9.3889,9.1667,9.2778,189675.0],["1996-08-30",9.2778,9.3889,9.2222,9.3889,83025.0],["1996-09-03",9.0,9.0556,8.6667,9.0,249750.0],["1996-09-04",9.1111,9.6111,9.0556,9.6111,563400.0],["1996-09-05",9.5,9.6111,9.3333,9.3889,187425.0],["1996-09-06",9.3889,9.5556,9.3889,9.5556,206550.0],["1996-09-09",9.6667,11.0,9.6667,10.8889,1276425.0],["1996-09-10",10.8889,11.4444,10.8889,11.2222,1200375.0],["1996-09-11",11.3333,11.3333,11.0,11.1111,1104300.0],["1996-09-12",11.1111,11.1667,10.8889,11.0556,444150.0],["1996-09-13",11.0556,11.1667,10.9444,11.1111,550575.0],["1996-09-16",11.0556,11.1667,11.0556,11.0556,170100.0],["1996-09-17",11.1111,11.2222,11.0556,11.1667,452925.0],["1996-09-18",11.0556,11.7778,11.0556,11.6667,319725.0],["1996-09-19",11.7222,11.7222,11.2222,11.5,374850.0],["1996-09-20",11.3889,11.5,11.0,11.0,298125.0],["1996-09-23",10.6667,10.7778,10.3889,10.5,142200.0],["1996-09-24",10.4444,11.1667,10.3333,10.9444,316350.0],["1996-09-25",11.1111,11.1111,10.8333,10.9444,179325.0],["1996-09-26",10.9444,11.1667,10.8333,11.1111,306675.0],["1996-09-27",11.0556,11.4444,11.0556,11.4444,205425.0],["1996-09-30",11.4444,11.7778,11.3333,11.3889,164700.0],["1996-10-01",11.3333,11.3333,10.9444,11.1111,525375.0],["1996-10-02",11.1111,11.3333,11.0,11.2222,82125.0],["1996-10-03",10.8889,11.2778,10.3333,10.8889,1106775.0],["1996-10-04",11.0556,11.0556,10.6667,10.6667,425475.0],["1996-10-07",10.6111,11.1667,10.5,11.0556,452925.0],["1996-10-08",11.0,11.1667,10.8889,10.9444,140175.0],["1996-10-09",10.8889,10.9444,10.5,10.6667,286425.0],["1996-10-10",10.5556,11.6667,10.5556,11.4722,717525.0],["1996-10-11",12.5556,13.0,12.1667,12.4167,891900.0],["1996-10-14",12.4444,13.2222,12.1111,13.0,727875.0],["1996-10-15",13.0,13.3333,12.2222,12.9444,563400.0],["1996-10-16",12.8333,13.1111,12.7778,12.7778,654300.0],["1996-10-17",13.0,13.7778,12.7222,13.7222,1517850.0],["1996-10-18",13.6111,14.5556,13.6111,14.0,972900.0],["1996-10-21",13.8889,14.1111,13.2222,13.3333,450900.0],["1996-10-22",13.4444,13.4444,12.8889,13.0,289350.0],["1996-10-23",13.0,13.2222,12.6667,12.7778,168075.0],["1996-10-24",12.7778,13.3889,12.7778,13.3889,211500.0],["1996-10-25",13.3889,13.4444,13.1111,13.2222,100125.0],["1996-10-28",13.2222,13.3333,12.7778,12.7778,134325.0],["1996-10-29",12.6667,12.8889,12.4444,12.7222,172575.0],["1996-10-30",12.6667,12.7778,12.6667,12.7778,100575.0],["1996-10-31",12.8889,12.8889,12.6667,12.8333,99225.0],["1996-11-01",12.7778,13.0,12.6667,12.8889,99225.0],["1996-11-04",12.7778,13.2222,12.7778,13.2222,185400.0],["1996-11-05",13.1111,13.2222,13.1111,13.1111,738450.0],["1996-11-06",13.2222,13.3333,13.1111,13.1111,1534950.0],["1996-11-07",13.1111,13.3333,13.0,13.0556,715050.0],["1996-11-08",13.0,13.2222,12.8889,13.1667,369900.0],["1996-11-11",13.0,13.5556,13.0,13.3889,73800.0],["1996-11-12",13.3333,13.4444,13.1111,13.2222,124200.0],["1996-11-13",13.0,13.3333,13.0,13.1111,113850.0],["1996-11-14",13.3333,13.5556,13.1111,13.2222,161100.0],["1996-11-15",13.5556,13.5556,12.9444,13.1389,164250.0],["1996-11-18",13.2222,13.2222,13.0,13.2222,220275.0],["1996-11-19",13.0,13.2222,13.0,13.0,325800.0],["1996-11-20",13.0,13.4444,13.0,13.3333,61200.0],["1996-11-21",11.7778,11.8333,10.6111,11.3333,3167325.0],["1996-11-22",11.2778,12.2222,11.2778,12.0,855675.0],["1996-11-25",11.8889,12.0,11.5556,11.9444,322200.0],["1996-11-26",11.7778,12.0,11.6667,11.75,377775.0],["1996-11-27",11.6667,11.8333,11.4444,11.5556,276975.0],["1996-11-29",11.4444,11.5556,11.4444,11.4444,38250.0],["1996-12-02",11.4444,11.5556,11.0,11.1111,174600.0],["1996-12-03",11.2222,11.2222,10.8333,10.9444,154125.0],["1996-12-04",11.0556,11.4444,10.8333,11.2778,324450.0],["1996-12-05",11.3333,11.4444,11.2222,11.2778,643275.0],["1996-12-06",10.6111,11.4444,10.5,10.8889,503550.0],["1996-12-09",11.0556,11.3333,10.8889,11.1667,192600.0],["1996-12-10",11.0556,11.2778,11.0556,11.1667,212175.0],["1996-12-11",11.0,11.2222,10.7778,10.9444,239400.0],["1996-12-12",11.1111,11.2222,10.7778,10.8333,152100.0],["1996-12-13",10.5,10.5556,10.2222,10.2778,346050.0],["1996-12-16",10.5,10.7778,10.5,10.5556,207900.0],["1996-12-17",10.6111,10.8333,10.4444,10.6667,233325.0],["1996-12-18",10.8333,10.8333,10.6667,10.8333,619425.0],["1996-12-19",10.6667,10.8333,10.6667,10.6667,281250.0],["1996-12-20",10.6667,10.8333,10.4444,10.6667,277200.0],["1996-12-23",10.4444,10.6667,10.3333,10.3333,124425.0],["1996-12-24",10.3333,10.5,10.2778,10.3333,247725.0],["1996-12-26",10.3333,10.5,10.3333,10.4444,54900.0],["1996-12-27",10.3333,10.5,10.3333,10.3333,392175.0],["1996-12-30",10.3333,10.5,10.3333,10.3889,184725.0],["1996-12-31",10.2778,10.3889,9.9444,10.3889,336600.0],["1997-01-02",10.3889,10.5,10.1111,10.3333,98100.0],["1997-01-03",10.4444,11.0,10.3889,10.7222,159075.0],["1997-01-06",10.7222,10.8889,10.5556,10.8889,358200.0],["1997-01-07",10.7222,11.9444,10.7222,11.8889,296100.0],["1997-01-08",11.7222,11.7778,11.2222,11.6667,180225.0],["1997-01-09",11.6667,12.3333,11.4444,12.1111,312075.0],["1997-01-10",11.6667,12.0556,11.1111,11.2222,241425.0],["1997-01-13",11.5,11.5,11.0556,11.2222,74250.0],["1997-01-14",11.0,11.4444,11.0,11.2222,104625.0],["1997-01-15",11.4444,11.4444,11.2222,11.3333,147825.0],["1997-01-16",11.2222,11.5556,11.0,11.2222,239175.0],["1997-01-17",11.0,11.2222,10.5556,10.8889,153675.0],["1997-01-20",10.6667,10.8889,10.2222,10.7778,152325.0],["1997-01-21",10.4444,10.8889,10.4444,10.8889,60525.0],["1997-01-22",10.5556,11.3333,10.5556,11.3333,172800.0],["1997-01-23",11.3333,11.7778,11.2222,11.5,162900.0],["1997-01-24",11.4444,11.7778,11.1111,11.4444,48375.0],["1997-01-27",11.1111,11.3889,10.3889,10.3889,72000.0],["1997-01-28",10.5556,11.2222,10.5556,10.8889,84150.0],["1997-01-29",10.8889,11.2222,10.8889,10.8889,41175.0],["1997-01-30",11.3333,11.6667,10.8889,11.5556,181575.0],["1997-01-31",11.7778,12.1111,11.3333,11.7778,171675.0],["1997-02-03",11.7778,12.1111,11.6667,11.7222,112275.0],["1997-02-04",12.0,12.0,11.3333,11.3333,121500.0],["1997-02-05",11.3333,11.7778,10.8889,11.3889,225450.0],["1997-02-06",11.2222,11.5556,11.0,11.1111,123075.0],["1997-02-07",11.4444,11.4444,11.0,11.0,47475.0],["1997-02-10",11.3333,11.3333,11.0,11.0,67500.0],["1997-02-11",11.0,11.4444,10.5556,10.8889,110925.0],["1997-02-12",10.7778,11.1111,10.4444,10.8889,544725.0],["1997-02-13",11.1111,11.4444,10.5556,10.5556,373050.0],["1997-02-14",10.5556,11.0,10.4444,10.5556,83475.0],["1997-02-18",10.4444,10.7778,10.4444,10.7778,230400.0],["1997-02-19",10.5556,10.8889,10.1111,10.3333,84150.0],["1997-02-20",10.2222,10.7778,10.2222,10.4444,170775.0],["1997-02-21",10.2222,10.5556,9.6667,9.8889,156375.0],["1997-02-24",9.7778,10.3333,9.6667,10.0,315450.0],["1997-02-25",10.1111,10.1111,9.7778,9.8889,153000.0],["1997-02-26",9.7778,10.1111,9.4444,9.5,99450.0],["1997-02-27",9.4444,10.2222,9.4444,10.1111,160650.0],["1997-02-28",10.1111,10.2222,9.8889,9.8889,88200.0],["1997-03-03",10.1111,10.1111,9.7778,9.9444,211950.0],["1997-03-04",10.2222,10.5556,9.8889,10.2222,40275.0],["1997-03-05",10.5556,10.5556,10.2222,10.2222,13725.0],["1997-03-06",10.5556,10.5556,10.2222,10.4444,366300.0],["1997-03-07",10.2222,10.4722,10.2222,10.4722,324225.0],["1997-03-10",10.2222,10.6667,10.2222,10.6667,60300.0],["1997-03-11",10.2222,10.6667,10.2222,10.5,187200.0],["1997-03-12",10.2222,11.3333,10.2222,11.0,178875.0],["1997-03-13",11.3333,11.3333,10.7778,10.7778,128025.0],["1997-03-14",10.7778,11.1111,10.7778,11.1111,119250.0],["1997-03-17",11.0,11.1111,10.3333,10.5556,323100.0],["1997-03-18",10.5556,10.7778,10.4444,10.5556,330750.0],["1997-03-19",10.7778,10.7778,10.4444,10.7778,104175.0],["1997-03-20",10.5556,11.0,10.5556,10.5556,22950.0],["1997-03-21",10.5556,11.0,10.4444,10.4444,305325.0],["1997-03-24",10.6667,10.7778,10.2222,10.6667,221400.0],["1997-03-25",10.8889,11.2222,10.5556,10.9444,103500.0],["1997-03-26",11.1111,11.5556,10.8889,11.1111,279450.0],["1997-03-27",11.1111,11.3333,10.5556,10.6667,185850.0],["1997-03-31",10.5556,10.5556,10.1111,10.2222,99675.0],["1997-04-01",10.2222,10.4444,10.2222,10.4444,36000.0],["1997-04-02",10.1111,10.2222,9.8889,9.8889,91575.0],["1997-04-03",9.7778,9.8889,9.5556,9.8889,88200.0],["1997-04-04",9.8889,10.1111,9.5556,10.1111,145800.0],["1997-04-07",10.1111,10.1111,9.7778,9.8889,51525.0],["1997-04-08",10.1111,10.1111,9.8333,9.8333,89550.0],["1997-04-09",9.8333,10.2778,9.7778,10.1111,78075.0],["1997-04-10",10.3333,10.3333,10.0,10.0,18000.0],["1997-04-11",10.0,10.1111,9.5556,9.5556,74250.0],["1997-04-14",9.6667,10.0,9.6667,10.0,230850.0],["1997-04-15",10.1111,10.1111,9.7222,9.9444,296100.0],["1997-04-16",10.0,10.0,9.7222,9.7222,20250.0],["1997-04-17",9.8333,10.0,9.7222,9.7222,19125.0],["1997-04-18",9.7222,10.5556,9.7222,10.2222,52425.0],["1997-04-21",10.4444,11.2222,10.2778,10.3333,294525.0],["1997-04-22",10.6667,10.6667,10.2222,10.2222,122400.0],["1997-04-23",11.1111,11.1111,10.2222,10.2222,369450.0],["1997-04-24",10.4444,10.4444,10.2222,10.2222,183825.0],["1997-04-25",10.3333,10.4444,10.2222,10.2222,21150.0],["1997-04-28",10.2222,10.4444,9.8889,9.9444,47700.0],["1997-04-29",10.3333,10.3333,9.7778,9.7778,162000.0],["1997-04-30",9.7778,10.3333,9.7778,10.2222,150525.0],["1997-05-01",10.0,10.2222,10.0,10.0556,345600.0],["1997-05-02",10.0,10.2222,9.7778,10.1111,334125.0],["1997-05-05",10.2222,12.0,10.1667,12.0,556425.0],["1997-05-06",12.0,12.2222,11.5556,12.0,326700.0],["1997-05-07",11.8889,11.8889,11.3333,11.8889,215775.0],["1997-05-08",11.4444,11.7778,11.4444,11.6667,175950.0],["1997-05-09",11.7778,12.4444,11.5556,12.3333,224325.0],["1997-05-12",12.4444,12.8056,12.2222,12.2778,147375.0],["1997-05-13",12.2222,12.5556,12.1111,12.3333,195075.0],["1997-05-14",12.3333,12.8333,12.1111,12.6944,295875.0],["1997-05-15",12.7778,13.4444,12.6667,13.1111,333900.0],["1997-05-16",13.3333,13.3333,12.2222,12.5556,690075.0],["1997-05-19",12.4444,12.6667,12.3333,12.4444,53550.0],["1997-05-20",12.4444,12.6111,12.3333,12.6111,130500.0],["1997-05-21",12.4444,12.6667,12.4444,12.6667,79650.0],["1997-05-22",12.4444,12.6667,12.2778,12.5556,51975.0],["1997-05-23",12.2778,12.5556,12.2778,12.2778,138825.0],["1997-05-27",12.2778,12.9444,12.2778,12.9444,234000.0],["1997-05-28",12.6667,13.0,12.6667,12.9444,270900.0],["1997-05-29",13.0,13.3333,12.8889,13.2778,366750.0],["1997-05-30",13.0,13.8889,12.7222,13.6667,657675.0],["1997-06-02",13.5556,13.7778,13.4444,13.7778,104850.0],["1997-06-03",13.5556,13.7778,13.3333,13.3333,143100.0],["1997-06-04",13.5,13.6667,13.3333,13.6667,37575.0],["1997-06-05",13.3333,14.0,13.0,14.0,148275.0],["1997-06-06",13.5556,14.0,13.5556,13.5556,75375.0],["1997-06-09",13.6667,13.7222,12.6667,12.8889,222975.0],["1997-06-10",13.1667,13.1667,12.7778,12.7778,63450.0],["1997-06-11",12.7778,13.2222,12.7778,13.2222,62775.0],["1997-06-12",12.7778,13.2222,12.7778,12.8889,31950.0],["1997-06-13",12.7778,13.2222,12.7778,12.7778,57600.0],["1997-06-16",12.7778,13.7778,12.7778,13.7222,139050.0],["1997-06-17",13.5556,14.1667,13.5556,13.7222,267300.0],["1997-06-18",13.6667,13.8889,13.6667,13.7778,199800.0],["1997-06-19",13.6667,14.2222,13.6667,14.2222,312975.0],["1997-06-20",14.0556,14.1111,13.1111,13.2222,206775.0],["1997-06-23",13.1111,13.3889,12.5556,12.5556,135225.0],["1997-06-24",12.9444,13.2222,12.4444,12.9444,155925.0],["1997-06-25",12.6111,13.0,12.2222,12.3333,215550.0],["1997-06-26",12.6667,12.6667,11.8889,12.6111,651375.0],["1997-06-27",12.3333,12.7778,12.3333,12.6667,340425.0],["1997-06-30",12.6667,12.8889,12.3889,12.3889,313875.0],["1997-07-01",12.3333,12.4444,11.8056,12.3333,325350.0],["1997-07-02",12.5556,12.5556,12.1111,12.3333,391050.0],["1997-07-03",12.3333,12.5556,12.3333,12.4444,33300.0],["1997-07-07",12.1111,12.5556,12.1111,12.1944,24525.0],["1997-07-08",12.1111,12.5556,12.1111,12.5556,533700.0],["1997-07-09",12.5556,12.6667,12.3889,12.5556,405675.0],["1997-07-10",12.4444,12.8333,12.4444,12.6667,518625.0],["1997-07-11",12.8889,13.5556,12.6667,13.3333,304200.0],["1997-07-14",13.4444,13.4444,12.7778,12.9444,168300.0],["1997-07-15",12.8889,13.7778,12.8889,13.3889,104850.0],["1997-07-16",13.8889,14.5,13.6667,14.1667,820800.0],["1997-07-17",14.1111,14.6667,14.1111,14.4444,279225.0],["1997-07-18",14.5556,14.6111,13.6667,14.4444,250425.0],["1997-07-21",14.4444,14.8889,14.4444,14.7222,647550.0],["1997-07-22",14.4444,14.8889,14.4444,14.6667,754425.0],["1997-07-23",14.8889,15.1667,14.3333,14.5,140400.0],["1997-07-24",14.8333,14.8889,13.6667,14.0,83025.0],["1997-07-25",14.0,14.0,12.9722,13.3333,186750.0],["1997-07-28",13.3333,13.7778,13.2778,13.6667,272250.0],["1997-07-29",13.6667,14.2222,13.2222,14.2222,215325.0],["1997-07-30",14.0,14.3333,13.9444,14.0,79650.0],["1997-07-31",13.8889,14.1667,13.7778,13.8611,56250.0],["1997-08-01",13.7778,14.7222,13.6111,14.6667,203400.0],["1997-08-04",14.2222,14.3333,13.8889,14.0,115200.0],["1997-08-05",14.0,14.0,13.6667,14.0,66375.0],["1997-08-06",13.7778,14.4444,13.7778,14.2222,234675.0],["1997-08-07",14.3333,14.3333,13.8889,14.1111,52200.0],["1997-08-08",14.0,14.0556,13.0,13.8889,101700.0],["1997-08-11",13.3333,14.1111,13.2778,13.6667,166050.0],["1997-08-12",13.2222,13.2222,11.8333,12.0833,1711125.0],["1997-08-13",12.1667,12.8889,12.1667,12.7222,585000.0],["1997-08-14",12.8889,12.8889,12.6111,12.6667,319500.0],["1997-08-15",12.7778,12.7778,12.4444,12.6667,337275.0],["1997-08-18",12.5556,12.6667,12.3889,12.4444,228150.0],["1997-08-19",12.3333,13.1667,12.3333,13.1667,238500.0],["1997-08-20",13.1667,13.2222,13.0,13.1111,150975.0],["1997-08-21",13.1111,13.2222,13.0,13.1667,103725.0],["1997-08-22",12.8889,13.1111,12.5556,12.7222,286650.0],["1997-08-25",12.6667,12.7778,12.0,12.2778,405225.0],["1997-08-26",12.2222,12.5,12.0556,12.3889,940725.0],["1997-08-27",12.4444,12.7222,12.3889,12.5556,844875.0],["1997-08-28",12.5556,13.3333,12.4444,13.1111,817650.0],["1997-08-29",13.1111,13.1111,12.8889,13.0556,396900.0],["1997-09-02",13.0556,13.3333,12.8889,13.2222,157950.0],["1997-09-03",13.0556,13.3056,13.0556,13.1667,193500.0],["1997-09-04",13.2778,13.8889,13.1667,13.8889,1746900.0],["1997-09-05",13.9444,14.0,13.6111,13.9444,504450.0],["1997-09-08",14.0556,14.1111,13.7778,14.0,518400.0],["1997-09-09",13.7222,14.0556,13.7222,13.9444,438975.0],["1997-09-10",13.7778,14.2778,13.7778,14.0556,397350.0],["1997-09-11",13.7778,14.2222,13.7778,13.8333,301050.0],["1997-09-12",13.8333,14.3333,13.3333,14.2778,316800.0],["1997-09-15",14.2778,14.2778,13.7778,13.9444,605475.0],["1997-09-16",13.7778,14.0,13.7222,13.9722,137025.0],["1997-09-17",13.7222,14.1111,13.7222,14.1111,288675.0],["1997-09-18",13.8333,14.0556,13.5,13.5,243450.0],["1997-09-19",13.4444,13.8333,13.4444,13.6944,86850.0],["1997-09-22",13.5,14.3333,13.5,14.2778,363825.0],["1997-09-23",14.2778,14.8889,14.1111,14.6667,593325.0],["1997-09-24",14.6667,15.0,14.3333,14.8333,544500.0],["1997-09-25",14.7778,15.7778,14.7778,15.5556,650025.0],["1997-09-26",15.7222,15.7222,15.1667,15.4444,792450.0],["1997-09-29",15.5556,15.5556,15.1667,15.3889,247275.0],["1997-09-30",15.2222,16.0,15.1111,15.8889,460125.0],["1997-10-01",15.8889,15.8889,15.3889,15.6111,453375.0],["1997-10-02",15.6111,15.6111,15.3333,15.6111,47925.0],["1997-10-03",15.5,16.0,15.5,15.6667,198450.0],["1997-10-06",15.6111,15.8889,15.6111,15.8056,270900.0],["1997-10-07",15.8889,16.2778,15.7222,16.0556,177750.0],["1997-10-08",16.0556,16.1667,15.4444,15.6667,156600.0],["1997-10-09",15.5556,15.7778,15.1111,15.6111,117225.0],["1997-10-10",15.5556,16.3333,15.4444,16.0833,186075.0],["1997-10-13",16.3333,17.0,16.2222,16.8333,214875.0],["1997-10-14",16.7222,16.8333,16.4444,16.7222,153675.0],["1997-10-15",16.6111,16.6111,16.3333,16.5556,91800.0],["1997-10-16",14.8889,15.5,14.4444,14.7222,2166525.0],["1997-10-17",14.7222,15.1111,14.5,15.1111,568350.0],["1997-10-20",14.8333,15.2222,14.8333,15.2222,47475.0],["1997-10-21",15.4444,15.4444,14.8889,15.3333,231750.0],["1997-10-22",15.0,15.4444,14.9444,15.2778,223650.0],["1997-10-23",14.2222,15.1111,14.2222,14.5,634500.0],["1997-10-24",14.6667,15.0,14.5,15.0,538875.0],["1997-10-27",14.7222,15.0,13.7778,14.1111,664425.0],["1997-10-28",13.6667,14.1111,13.5556,13.9444,569250.0],["1997-10-29",13.7222,14.0,13.6667,13.8333,252000.0],["1997-10-30",13.4444,13.8333,13.3889,13.8333,83475.0],["1997-10-31",13.8889,14.0556,13.5556,13.8889,225225.0],["1997-11-03",13.7778,14.4444,13.7778,13.9722,242775.0],["1997-11-04",14.2222,14.2222,13.7778,14.0278,155925.0],["1997-11-05",14.0556,14.0556,13.8333,13.8889,312975.0],["1997-11-06",13.8333,13.8333,13.6667,13.8333,111825.0],["1997-11-07",13.3333,13.6667,13.2222,13.4444,207000.0],["1997-11-10",13.3333,13.6111,13.3333,13.6111,361125.0],["1997-11-11",13.3333,13.6111,13.3333,13.5556,131850.0],["1997-11-12",13.1111,13.5,13.1111,13.3333,187875.0],["1997-11-13",13.4444,13.6667,13.3333,13.3333,196200.0],["1997-11-14",13.6667,13.6667,13.3333,13.6667,30825.0],["1997-11-17",13.4444,14.6667,13.4444,14.3889,209925.0],["1997-11-18",14.7778,14.7778,14.3889,14.7222,94725.0],["1997-11-19",14.3333,14.7222,14.3333,14.4444,174375.0],["1997-11-20",14.7222,15.0556,14.3333,15.0,302850.0],["1997-11-21",15.0556,15.0556,14.7778,14.7778,47475.0],["1997-11-24",14.6667,14.9444,14.3333,14.3333,390825.0],["1997-11-25",14.3889,14.5556,14.3333,14.3889,172575.0],["1997-11-26",14.5556,14.5556,14.2778,14.5278,52200.0],["1997-11-28",14.3333,14.5556,14.1111,14.1667,183825.0],["1997-12-01",14.0,15.0,14.0,14.6667,195075.0],["1997-12-02",15.1111,15.1667,14.6667,15.1111,136800.0],["1997-12-03",15.1111,15.1111,14.6667,14.75,102825.0],["1997-12-04",14.7778,15.0,14.75,14.75,31050.0],["1997-12-05",14.8889,14.8889,14.5556,14.6667,73575.0],["1997-12-08",14.6667,15.1111,14.6667,15.0556,660825.0],["1997-12-09",15.0556,15.0556,14.8333,15.0556,330975.0],["1997-12-10",14.9444,15.0556,14.7778,14.8889,223425.0],["1997-12-11",14.3333,15.0,14.3333,14.8194,527625.0],["1997-12-12",14.7778,14.8333,14.6111,14.6389,205875.0],["1997-12-15",14.6111,14.6389,13.7778,14.3333,338625.0],["1997-12-16",14.1111,14.4444,14.1111,14.4444,270450.0],["1997-12-17",14.1111,14.3611,14.1111,14.3333,66375.0],["1997-12-18",14.3333,14.3333,13.9444,14.3333,186075.0],["1997-12-19",13.4444,14.2222,13.3889,14.1667,102825.0],["1997-12-22",13.7778,14.1111,13.4444,13.6111,207225.0],["1997-12-23",13.8889,13.8889,13.1111,13.3889,247500.0],["1997-12-24",13.1111,13.4444,13.1111,13.4444,17775.0],["1997-12-26",13.1111,13.4444,13.1111,13.4444,10350.0],["1997-12-29",13.1111,13.5556,13.1111,13.5556,63225.0],["1997-12-30",13.3333,13.5556,12.8889,13.2222,302625.0],["1997-12-31",13.0,13.4444,13.0,13.2222,275850.0],["1998-01-02",13.1667,13.4444,12.8889,13.2222,97200.0],["1998-01-05",13.2222,13.2222,12.8889,13.0833,96975.0],["1998-01-06",13.2222,13.2222,12.8333,13.1111,492975.0],["1998-01-07",12.8889,13.1111,12.8333,13.0278,70875.0],["1998-01-08",12.8333,13.1667,12.8333,13.0,62325.0],["1998-01-09",13.1111,13.1111,11.7222,11.8333,328275.0],["1998-01-12",11.75,12.1667,11.3333,11.8056,303075.0],["1998-01-13",12.1667,12.5833,11.8333,12.2778,231525.0],["1998-01-14",12.2778,12.2778,11.4444,11.6111,348750.0],["1998-01-15",11.4444,11.6111,11.4444,11.5556,527175.0],["1998-01-16",11.7778,12.4444,11.4444,12.4444,292500.0],["1998-01-20",12.3333,12.8889,12.2778,12.6111,174600.0],["1998-01-21",12.5556,12.8889,12.5556,12.7222,210600.0],["1998-01-22",12.6667,12.75,12.5556,12.6944,140850.0],["1998-01-23",12.5556,12.9444,12.5556,12.8056,77175.0],["1998-01-26",12.9444,13.0556,12.4167,12.5556,121950.0],["1998-01-27",12.5556,12.6667,12.1111,12.3889,204525.0],["1998-01-28",12.0,12.4444,12.0,12.2778,222975.0],["1998-01-29",12.0,12.3333,12.0,12.3333,274500.0],["1998-01-30",12.0556,12.4444,12.0556,12.3333,69750.0],["1998-02-02",12.4444,12.8889,12.2222,12.8889,237825.0],["1998-02-03",12.7222,13.1111,12.6111,13.1111,123300.0],["1998-02-04",13.1111,14.3333,12.8889,14.0556,237825.0],["1998-02-05",14.2778,14.2778,13.2222,13.7222,148950.0],["1998-02-06",13.4444,14.3333,13.4444,14.1111,114975.0],["1998-02-09",14.1111,14.2778,13.7778,14.2222,177300.0],["1998-02-10",13.9444,14.2222,13.3333,13.7778,165150.0],["1998-02-11",13.6111,13.8333,13.6111,13.8056,291150.0],["1998-02-12",14.0,14.0,13.5556,13.8333,100350.0],["1998-02-13",13.6667,13.8889,13.6667,13.8333,79650.0],["1998-02-17",13.7222,13.8889,13.4444,13.7222,83475.0],["1998-02-18",13.4444,13.7222,13.4444,13.7222,55575.0],["1998-02-19",13.5,13.8889,13.3333,13.5,244800.0],["1998-02-20",13.3333,13.5,12.8889,13.0,96075.0],["1998-02-23",13.2222,13.6667,12.9444,13.6111,231750.0],["1998-02-24",13.2778,13.6111,12.5556,12.6111,205200.0],["1998-02-25",12.7222,13.3889,12.6389,12.8889,355725.0],["1998-02-26",12.8889,13.1111,12.7778,13.1111,355500.0],["1998-02-27",13.1111,13.1111,12.8333,12.8333,172350.0],["1998-03-02",13.0,13.0556,12.7778,12.8889,211050.0],["1998-03-03",12.7222,12.9444,12.7222,12.7778,395550.0],["1998-03-04",12.7222,13.0556,12.7222,12.8333,221850.0],["1998-03-05",13.3889,14.8056,13.2222,14.75,1695375.0],["1998-03-06",14.5556,15.6667,14.5556,15.5556,959625.0],["1998-03-09",15.3333,15.7222,15.1111,15.6111,204750.0],["1998-03-10",15.2778,16.0,15.2778,16.0,204075.0],["1998-03-11",16.1111,16.2222,15.6667,15.9444,482175.0],["1998-03-12",15.8889,15.8889,15.2778,15.5556,89775.0],["1998-03-13",15.5556,15.5556,15.2778,15.3889,82575.0],["1998-03-16",15.2778,15.6667,15.2778,15.3333,126900.0],["1998-03-17",15.5,15.5,15.2778,15.5,155700.0],["1998-03-18",15.2778,16.0,15.1667,16.0,321750.0],["1998-03-19",15.8889,16.2222,15.8333,15.8889,232650.0],["1998-03-20",16.2778,16.2778,15.8333,16.0278,158850.0],["1998-03-23",16.1111,16.5556,16.0,16.5,125100.0],["1998-03-24",16.2222,16.6111,16.2222,16.5,43650.0],["1998-03-25",16.6111,16.9444,16.1667,16.3333,154575.0],["1998-03-26",16.1111,16.7222,15.7778,16.6667,301950.0],["1998-03-27",16.5556,16.7778,15.8889,16.7778,169650.0],["1998-03-30",16.8333,16.9167,16.3889,16.5,131850.0],["1998-03-31",16.7222,17.1111,15.8889,17.1111,469575.0],["1998-04-01",16.6667,17.5,16.5556,17.3333,137700.0],["1998-04-02",17.0556,17.3889,17.0,17.0,135900.0],["1998-04-03",17.0,17.2222,16.4444,16.5,224325.0],["1998-04-06",16.4444,16.5556,16.2778,16.2778,237825.0],["1998-04-07",16.2222,16.3889,15.8889,16.1111,209925.0],["1998-04-08",16.2222,16.2222,15.8889,15.9444,69750.0],["1998-04-09",15.9444,17.0,15.9444,17.0,153450.0],["1998-04-13",16.7778,17.2222,16.2222,16.4444,335700.0],["1998-04-14",16.3333,16.8889,16.3333,16.7222,200475.0],["1998-04-15",16.7222,16.8333,16.5556,16.8333,86175.0],["1998-04-16",16.8333,16.8333,16.25,16.5556,80550.0],["1998-04-17",16.4444,16.6944,16.2222,16.5556,88875.0],["1998-04-20",16.6667,17.0556,16.6667,17.0556,294075.0],["1998-04-21",17.0556,17.4444,16.7778,17.2222,271125.0],["1998-04-22",16.8889,17.2222,16.7222,16.8889,211950.0],["1998-04-23",17.0,17.3333,16.7778,17.2222,239625.0],["1998-04-24",17.2222,17.4444,16.8889,17.2222,81000.0],["1998-04-27",16.7778,16.8889,16.3889,16.8889,453150.0],["1998-04-28",16.4444,17.5556,16.4444,17.3333,113625.0],["1998-04-29",17.3333,17.3333,17.0,17.1667,127575.0],["1998-04-30",17.2778,17.5,16.8889,17.2222,222300.0],["1998-05-01",17.3333,17.5556,16.7778,17.3056,143775.0],["1998-05-04",17.2222,17.7778,17.2222,17.5833,83700.0],["1998-05-05",17.4444,17.6667,17.0,17.4444,113625.0],["1998-05-06",17.5556,17.5556,16.8056,17.0,63225.0],["1998-05-07",16.8333,17.1944,16.8333,17.0,38925.0],["1998-05-08",16.8889,17.2222,16.8889,17.2222,40050.0],["1998-05-11",17.4444,17.4444,17.0,17.2778,54000.0],["1998-05-12",17.0,18.2222,17.0,17.6667,303300.0],["1998-05-13",17.6667,18.1111,17.2778,17.4444,254475.0],["1998-05-14",17.3889,17.4444,16.2222,16.8889,269325.0],["1998-05-15",17.0,17.0,16.6111,16.8889,564975.0],["1998-05-18",17.0,17.0556,16.5,16.75,342675.0],["1998-05-19",17.1111,17.1111,16.7778,17.1111,81675.0],["1998-05-20",17.0556,17.1111,16.8889,17.0833,398025.0],["1998-05-21",17.1111,17.2222,16.8333,17.0972,197550.0],["1998-05-22",16.9444,17.1111,16.5556,16.7778,232875.0],["1998-05-26",16.4444,16.6389,15.75,15.9167,193050.0],["1998-05-27",15.6111,17.0556,15.4444,16.7778,327150.0],["1998-05-28",17.0556,17.3333,16.7361,17.125,691650.0],["1998-05-29",17.2778,17.2778,16.8889,17.0556,396000.0],["1998-06-01",17.0,17.1111,16.3889,16.9444,278325.0],["1998-06-02",16.5556,17.1111,16.5556,16.8889,45000.0],["1998-06-03",16.6667,17.1111,16.6667,16.8611,83250.0],["1998-06-04",17.1111,17.1111,16.5,16.8889,107550.0],["1998-06-05",16.5,16.9444,16.5,16.9444,52875.0],["1998-06-08",16.5556,17.2222,16.5556,17.1667,163575.0],["1998-06-09",17.2222,17.5556,17.1111,17.1111,148725.0],["1998-06-10",17.0556,17.4444,16.8889,17.3333,547425.0],["1998-06-11",17.3333,17.3611,16.2778,16.7778,610650.0],["1998-06-12",16.6667,16.7778,16.0,16.3333,497475.0],["1998-06-15",15.9444,16.2778,15.6667,15.7778,201600.0],["1998-06-16",15.8333,16.3889,15.8333,16.3056,225000.0],["1998-06-17",16.1667,16.5278,15.7778,16.0,129150.0],["1998-06-18",15.8333,16.2222,15.8333,16.2222,193275.0],["1998-06-19",15.8333,16.25,15.6667,15.6667,145350.0],["1998-06-22",15.7778,15.9444,15.5556,15.7222,38925.0],["1998-06-23",15.6111,17.0556,15.6111,16.7778,161325.0],["1998-06-24",16.9444,17.3333,16.9444,17.1667,156825.0],["1998-06-25",16.9444,17.2222,16.8889,17.2222,162000.0],["1998-06-26",16.7778,17.2778,16.7778,17.2778,142875.0],["1998-06-29",16.8889,18.3889,16.8889,18.3611,351900.0],["1998-06-30",18.3333,19.8333,17.9444,19.0,607275.0],["1998-07-01",18.6667,18.9444,18.0,18.6667,222300.0],["1998-07-02",18.6667,18.8333,17.6667,17.8889,176850.0],["1998-07-06",17.7778,18.1111,17.6111,17.6667,275625.0],["1998-07-07",17.5,18.0,17.4444,17.8056,71775.0],["1998-07-08",17.8889,18.0556,17.3889,17.7778,119475.0],["1998-07-09",17.5,17.6667,17.3889,17.4444,76275.0],["1998-07-10",16.9444,17.4444,16.7778,17.1944,692100.0],["1998-07-13",17.4444,17.5556,17.25,17.3889,566775.0],["1998-07-14",17.3611,17.3611,16.8889,17.0,253575.0],["1998-07-15",17.1667,17.4444,17.1111,17.1944,575550.0],["1998-07-16",17.1528,17.3333,17.0556,17.0556,355050.0],["1998-07-17",17.2222,17.5,17.0556,17.4444,397125.0],["1998-07-20",17.2222,17.5,17.0,17.25,168300.0],["1998-07-21",17.1111,17.2222,16.8333,16.8889,95625.0],["1998-07-22",17.1667,17.1667,16.8333,16.8333,377775.0],["1998-07-23",17.0,17.0,16.5,16.5,813825.0],["1998-07-24",16.6944,16.6944,16.3889,16.4444,879975.0],["1998-07-27",16.4444,16.4444,15.6111,15.6667,127575.0],["1998-07-28",15.6667,16.1667,15.6389,15.9167,218700.0],["1998-07-29",15.9444,16.2778,15.2778,15.4444,151200.0],["1998-07-30",16.0,16.0556,14.9167,15.3611,324900.0],["1998-07-31",15.3333,15.3889,14.2222,14.4167,152325.0],["1998-08-03",14.3333,14.7778,14.3333,14.75,230625.0],["1998-08-04",14.9444,14.9444,14.0278,14.4167,564075.0],["1998-08-05",14.2222,15.8333,14.1111,15.1389,479025.0],["1998-08-06",15.2222,15.6389,15.0,15.5556,275175.0],["1998-08-07",15.2222,16.6667,15.2222,16.4444,336825.0],["1998-08-10",16.7222,16.7222,15.6111,15.6111,92700.0],["1998-08-11",15.6111,15.6111,14.6667,14.9444,190800.0],["1998-08-12",14.7778,15.6667,14.6667,15.6111,146700.0],["1998-08-13",15.5556,15.7778,15.1667,15.5556,103500.0],["1998-08-14",15.1667,15.4444,14.8889,14.8889,140175.0],["1998-08-17",14.9444,15.1111,14.4444,14.7778,78075.0],["1998-08-18",15.2222,15.8889,15.0556,15.5,278325.0],["1998-08-19",15.5556,15.5556,14.6667,15.0,117675.0],["1998-08-20",14.5,14.8889,14.4444,14.5556,244800.0],["1998-08-21",14.5,15.2778,14.5,15.0833,192600.0],["1998-08-24",15.3333,15.3333,14.7222,14.8889,289350.0],["1998-08-25",14.8889,15.1111,14.6667,14.7778,280350.0],["1998-08-26",14.5556,14.7778,14.5,14.6667,319950.0],["1998-08-27",14.4444,14.6667,14.25,14.5,425700.0],["1998-08-28",14.3333,14.6667,14.3333,14.3611,384300.0],["1998-08-31",14.3333,14.5,13.7778,13.8056,355950.0],["1998-09-01",13.7778,14.5,13.1389,14.1111,315225.0],["1998-09-02",14.1111,14.6667,13.5,13.5278,238050.0],["1998-09-03",13.3611,13.6111,13.1111,13.1111,57375.0],["1998-09-04",13.5556,13.5556,12.8889,12.9167,157725.0],["1998-09-08",13.3333,13.7778,13.3333,13.6389,221625.0],["1998-09-09",13.7778,13.7778,12.2778,12.7778,156600.0],["1998-09-10",12.4444,12.5,12.1528,12.25,247950.0],["1998-09-11",12.2222,12.9444,12.2222,12.6944,487800.0],["1998-09-14",13.1111,13.1111,12.5833,12.6389,214650.0],["1998-09-15",12.8889,12.8889,12.4444,12.8889,300825.0],["1998-09-16",13.0556,13.1111,12.6111,12.6111,227925.0],["1998-09-17",12.7778,12.7778,12.1111,12.3333,564075.0],["1998-09-18",12.2778,12.3889,12.2222,12.3611,782325.0],["1998-09-21",12.3611,12.3889,12.0,12.1944,548775.0],["1998-09-22",12.4444,13.1667,12.25,13.0,593775.0],["1998-09-23",12.8333,14.3333,12.8333,14.0556,968625.0],["1998-09-24",14.2222,14.3333,13.9444,14.0556,269550.0],["1998-09-25",14.0556,14.6667,13.8056,14.4167,218250.0],["1998-09-28",14.3889,15.7222,14.3889,15.3056,450225.0],["1998-09-29",15.1389,15.5278,14.8889,15.3889,166050.0],["1998-09-30",15.1667,15.1667,14.5556,14.8889,380925.0],["1998-10-01",14.4444,15.2222,14.2778,14.8333,382950.0],["1998-10-02",14.7222,15.0556,14.7222,14.8611,128475.0],["1998-10-05",14.5,14.6667,14.0,14.1111,581850.0],["1998-10-06",14.2778,14.6667,13.8333,13.8333,528750.0],["1998-10-07",13.8889,14.0,13.5833,13.6667,209475.0],["1998-10-08",13.3333,13.4444,12.6667,12.8611,434700.0],["1998-10-09",12.9444,13.2778,12.7222,12.8889,380700.0],["1998-10-12",13.0556,13.6111,12.8889,13.5,276750.0],["1998-10-13",13.3333,14.6667,13.2778,14.2222,188325.0],["1998-10-14",14.1667,14.5,14.0972,14.2222,83700.0],["1998-10-15",14.2222,14.2222,13.7778,13.8333,181350.0],["1998-10-16",13.8889,14.8333,13.8889,14.5833,146025.0],["1998-10-19",14.5,14.7778,14.3889,14.5556,116550.0],["1998-10-20",14.5556,15.0,14.25,14.25,120825.0],["1998-10-21",14.2222,15.0,14.2222,14.8889,291825.0],["1998-10-22",13.7778,13.8889,13.1667,13.3333,1520100.0],["1998-10-23",13.3889,13.3889,12.9444,13.0556,671850.0],["1998-10-26",13.0556,13.2222,12.7778,12.7778,631125.0],["1998-10-27",13.0556,13.1111,12.7778,13.0,767250.0],["1998-10-28",13.0556,13.0556,12.6667,12.9444,445725.0],["1998-10-29",12.9722,14.1111,12.6667,13.8889,661950.0],["1998-10-30",13.7778,14.7222,13.7778,14.5556,287775.0],["1998-11-02",14.8889,15.6667,14.7222,15.6111,431550.0],["1998-11-03",15.8611,16.4444,15.5,15.8889,445725.0],["1998-11-04",16.3889,16.4444,15.7778,16.1667,206100.0],["1998-11-05",15.7778,16.2222,15.7778,15.7778,117450.0],["1998-11-06",15.7778,16.1111,15.5,15.5556,304650.0],["1998-11-09",15.4444,15.6667,14.7778,14.7778,382275.0],["1998-11-10",15.0,15.1667,14.7222,14.7222,179550.0],["1998-11-11",14.7222,15.1667,14.6667,14.6667,232875.0],["1998-11-12",14.4444,14.7222,14.4444,14.7222,174825.0],["1998-11-13",14.6111,14.8889,14.4444,14.8056,193725.0],["1998-11-16",14.6667,14.9167,14.3611,14.7778,270675.0],["1998-11-17",14.6667,15.2222,14.6667,14.8889,381825.0],["1998-11-18",15.1111,15.2222,14.5,14.5,102825.0],["1998-11-19",14.5,15.4444,14.5,15.1111,286650.0],["1998-11-20",15.0,15.3333,14.7778,14.7778,232200.0],["1998-11-23",14.8889,15.1111,14.7778,14.7778,352350.0],["1998-11-24",15.0,15.0,14.6667,14.7778,99675.0],["1998-11-25",14.8889,15.0,14.6389,14.8889,186300.0],["1998-11-27",15.0,15.0,14.8333,14.8333,114075.0],["1998-11-30",15.0,15.0556,14.6944,14.9167,283050.0],["1998-12-01",14.8333,15.0,14.7778,14.8889,264375.0],["1998-12-02",14.9444,15.0556,14.7778,14.8611,353475.0],["1998-12-03",14.7778,15.0,14.7778,14.7778,298125.0],["1998-12-04",14.7222,15.0,14.5556,14.7778,514575.0],["1998-12-07",15.0,15.3333,14.7778,15.1111,549675.0],["1998-12-08",15.4444,15.6667,15.1389,15.5833,257850.0],["1998-12-09",15.5556,16.2222,14.75,14.8333,464400.0],["1998-12-10",15.1667,15.1667,13.5,13.5,1491525.0],["1998-12-11",13.5556,13.8889,12.3333,12.4722,1209150.0],["1998-12-14",12.5,13.0,12.4722,12.7222,764550.0],["1998-12-15",12.9444,12.9444,12.5,12.6667,498150.0],["1998-12-16",12.4722,12.8889,12.4722,12.6667,554175.0],["1998-12-17",12.8333,13.1111,12.6667,12.9444,707175.0],["1998-12-18",13.0833,13.1389,12.7222,12.75,372375.0],["1998-12-21",12.75,12.8889,12.2222,12.3333,396000.0],["1998-12-22",12.3889,12.3889,11.1111,11.3333,916875.0],["1998-12-23",11.4444,12.4444,11.1389,12.0,1375200.0],["1998-12-24",12.0,12.4444,11.9722,12.3333,361350.0],["1998-12-28",13.0556,13.0556,12.6667,12.6667,671175.0],["1998-12-29",12.75,13.2222,12.6111,12.75,454725.0],["1998-12-30",13.0,13.2222,12.7222,12.8889,349875.0],["1998-12-31",12.7778,12.8889,12.6389,12.7778,253350.0],["1999-01-04",12.8333,13.2778,12.8333,13.0556,589275.0],["1999-01-05",13.1667,13.3889,13.1667,13.2778,328950.0],["1999-01-06",13.3889,13.5,13.2778,13.3056,1230750.0],["1999-01-07",13.4444,13.7778,13.2222,13.6111,984600.0],["1999-01-08",14.7222,15.2222,13.7778,15.1111,731925.0],["1999-01-11",15.9722,16.0,14.4444,14.4444,570150.0],["1999-01-12",14.6667,14.7222,14.4444,14.6111,317025.0],["1999-01-13",14.1667,14.7222,13.6667,14.5,451125.0],["1999-01-14",14.7222,14.7222,13.6667,13.6667,328500.0],["1999-01-15",14.5556,14.8889,14.3333,14.8056,1057275.0],["1999-01-19",15.3889,16.4444,15.1389,16.0,816750.0],["1999-01-20",16.3889,16.4444,15.1111,15.5556,796950.0],["1999-01-21",15.4444,15.7778,15.3889,15.5556,286650.0],["1999-01-22",15.5,15.5,15.0,15.0833,260325.0],["1999-01-25",15.3333,15.4444,14.6111,14.8889,996075.0],["1999-01-26",14.4444,14.8333,13.6944,13.8333,1829025.0],["1999-01-27",14.0,14.0,12.5833,13.0,1143900.0],["1999-01-28",13.3333,13.6111,13.2778,13.2778,521100.0],["1999-01-29",13.3889,13.6667,13.3333,13.4167,337050.0],["1999-02-01",13.7778,13.9167,13.3889,13.5,389475.0],["1999-02-02",13.7222,13.7222,12.5,13.2778,503100.0],["1999-02-03",13.3889,13.4444,13.2222,13.3889,662175.0],["1999-02-04",13.3889,13.3889,12.8333,12.9444,330975.0],["1999-02-05",13.1667,13.1667,12.6944,12.9444,244125.0],["1999-02-08",13.3333,13.3333,12.7778,13.0,282375.0],["1999-02-09",13.1111,13.3333,12.8889,12.8889,333675.0],["1999-02-10",13.0833,13.0833,11.9444,12.1111,402075.0],["1999-02-11",12.4444,13.1667,12.3333,12.9167,353025.0],["1999-02-12",12.8333,13.0,12.4167,12.8056,234225.0],["1999-02-16",13.3333,13.3333,12.5,12.7778,303975.0],["1999-02-17",12.8611,12.8611,12.0,12.1667,465750.0],["1999-02-18",12.5,12.6389,11.8889,12.1111,442125.0],["1999-02-19",12.4167,12.4444,11.9444,12.0278,165600.0],["1999-02-22",12.3333,12.3889,11.8889,12.0556,288900.0],["1999-02-23",12.2222,12.2222,11.5556,11.6111,361125.0],["1999-02-24",11.8333,12.0,11.4722,11.5,336825.0],["1999-02-25",11.5556,11.8333,11.2778,11.8333,263925.0],["1999-02-26",10.2222,12.6667,10.1667,11.4722,5928975.0],["1999-03-01",11.7778,11.8889,11.3333,11.7778,1113975.0],["1999-03-02",11.8889,11.9444,11.6667,11.8056,515475.0],["1999-03-03",11.9444,11.9444,11.3889,11.7917,460800.0],["1999-03-04",11.9444,11.9722,11.7778,11.8611,715050.0],["1999-03-05",11.9722,12.0556,11.9444,11.9444,335700.0],["1999-03-08",12.0833,12.1111,11.8889,11.9167,1215900.0],["1999-03-09",12.0,12.0,11.7778,11.7778,267075.0],["1999-03-10",12.0,12.0,11.5556,11.5833,323775.0],["1999-03-11",11.8333,11.8333,11.5278,11.5556,454950.0],["1999-03-12",11.4444,11.5556,10.9444,11.0,952200.0],["1999-03-15",11.1944,11.3889,10.5833,10.7778,684225.0],["1999-03-16",10.8889,11.1111,10.8333,11.0556,451125.0],["1999-03-17",11.0833,11.4444,11.0278,11.1111,454275.0],["1999-03-18",11.2222,11.5556,10.5556,10.8056,690075.0],["1999-03-19",10.7778,10.9444,10.5833,10.6389,336375.0],["1999-03-22",10.8333,11.0,10.6111,11.0,213750.0],["1999-03-23",10.8889,10.8889,10.5556,10.6111,416025.0],["1999-03-24",10.6667,10.6667,10.2778,10.3333,506025.0],["1999-03-25",10.4167,10.8333,10.4167,10.6667,440100.0],["1999-03-26",10.6667,10.6667,10.4167,10.5,398025.0],["1999-03-29",10.5833,10.6667,10.4722,10.6111,250875.0],["1999-03-30",10.6111,10.6667,10.4444,10.5417,247950.0],["1999-03-31",10.6111,10.6667,10.5,10.5556,816300.0],["1999-04-01",10.6667,11.1667,10.4444,11.1667,618750.0],["1999-04-05",11.1944,11.5556,11.1111,11.3889,406350.0],["1999-04-06",11.5,11.5556,11.2778,11.3333,398700.0],["1999-04-07",11.4444,11.5556,11.1944,11.25,226350.0],["1999-04-08",11.2778,11.2778,11.0556,11.2222,526950.0],["1999-04-09",11.1667,11.3333,11.1667,11.3056,253125.0],["1999-04-12",11.3333,12.2222,11.2222,12.1111,418950.0],["1999-04-13",12.3333,13.0556,11.7778,11.9444,819450.0],["1999-04-14",12.2778,13.0,12.1111,12.5556,526275.0],["1999-04-15",12.6667,13.1667,12.5,12.8889,340875.0],["1999-04-16",12.8889,13.1944,12.7778,13.1944,269775.0],["1999-04-19",13.2778,13.5,12.4444,12.4444,400500.0],["1999-04-20",12.4722,13.2222,12.4444,12.9722,337725.0],["1999-04-21",13.1111,13.4444,13.0,13.2222,269550.0],["1999-04-22",13.5556,14.2778,13.5,14.1111,1129950.0],["1999-04-23",14.2222,14.2778,13.5556,14.0,272250.0],["1999-04-26",13.8889,14.0,13.5556,13.8889,269100.0],["1999-04-27",14.2222,14.9722,14.2222,14.8333,1167525.0],["1999-04-28",14.9722,15.0556,14.5,15.0556,545175.0],["1999-04-29",15.0278,15.0556,14.6111,14.8056,212625.0],["1999-04-30",14.6667,15.2222,14.6111,14.7778,662850.0],["1999-05-03",14.8333,15.4444,14.75,15.1667,687375.0],["1999-05-04",15.1944,15.2222,15.0556,15.0833,294750.0],["1999-05-05",14.9444,15.0,14.5,14.7222,321300.0],["1999-05-06",14.4444,14.7222,14.2222,14.4444,191700.0],["1999-05-07",14.6111,14.6111,13.3333,14.1667,382275.0],["1999-05-10",14.2778,14.6389,14.0,14.5972,198225.0],["1999-05-11",14.6111,15.1111,14.1667,14.3333,219150.0],["1999-05-12",14.4444,14.5,14.0,14.0,334575.0],["1999-05-13",14.2222,14.8333,14.1667,14.6667,700425.0],["1999-05-14",14.3889,14.8889,14.2222,14.5556,299025.0],["1999-05-17",14.4444,14.6667,14.3333,14.4167,165825.0],["1999-05-18",14.4167,14.4444,13.5556,14.3889,263250.0],["1999-05-19",14.2778,14.5556,13.7778,14.1667,145350.0],["1999-05-20",13.8889,14.1667,13.7222,13.8333,230850.0],["1999-05-21",13.9444,14.0556,13.6667,13.8056,285300.0],["1999-05-24",14.0,14.0,13.7778,13.8194,407250.0],["1999-05-25",14.0,14.1667,13.8333,14.0,271800.0],["1999-05-26",14.0,14.5556,13.7778,14.3056,314775.0],["1999-05-27",14.2222,14.5556,14.1111,14.5278,203175.0],["1999-05-28",14.5556,15.1111,14.2222,14.2778,453150.0],["1999-06-01",14.5,14.9444,14.2778,14.6944,156600.0],["1999-06-02",14.8889,15.0,14.6111,14.7778,191925.0],["1999-06-03",14.7222,15.1667,14.6111,15.1667,334800.0],["1999-06-04",15.0,15.3333,14.8889,15.0972,283500.0],["1999-06-07",15.1111,15.4444,15.0556,15.3333,101925.0],["1999-06-08",15.4444,15.7778,15.1111,15.4444,473175.0],["1999-06-09",15.5556,16.0833,15.3333,15.7778,533925.0],["1999-06-10",15.8056,15.8056,15.4444,15.5278,132750.0],["1999-06-11",15.5556,15.6667,15.2778,15.3611,532350.0],["1999-06-14",15.3889,15.4444,14.6667,15.0,237150.0],["1999-06-15",15.0,15.1667,14.9722,15.0833,274725.0],["1999-06-16",15.0,15.1667,14.9722,15.0833,111600.0],["1999-06-17",15.0,15.3333,14.6667,14.8889,143325.0],["1999-06-18",15.2778,15.3333,14.8889,14.8889,139050.0],["1999-06-21",15.3333,15.3333,14.4444,14.9444,378450.0],["1999-06-22",14.9444,15.0556,14.6111,14.7778,257850.0],["1999-06-23",14.7222,15.3333,14.6667,15.2222,222975.0],["1999-06-24",15.0556,15.3333,15.0,15.3333,116775.0],["1999-06-25",15.1667,15.7222,15.1667,15.6111,247275.0],["1999-06-28",15.5,15.8333,15.4444,15.7222,261000.0],["1999-06-29",15.6667,16.1111,15.6667,16.0556,221175.0],["1999-06-30",16.1111,17.1111,15.8889,17.0833,575550.0],["1999-07-01",17.1111,17.3056,16.7778,17.2222,324225.0],["1999-07-02",17.1111,17.3611,16.9444,17.3472,826425.0],["1999-07-06",17.3889,17.8889,17.1944,17.6944,343350.0],["1999-07-07",17.7778,17.8333,17.5833,17.5833,432450.0],["1999-07-08",17.6111,17.6667,16.4444,16.6111,499950.0],["1999-07-09",16.6667,17.0,16.5,16.7222,201150.0],["1999-07-12",16.8889,17.2778,16.8056,16.9167,229950.0],["1999-07-13",17.1111,17.2222,16.7778,17.0833,313875.0],["1999-07-14",17.4444,17.7778,17.1667,17.7778,540900.0],["1999-07-15",17.7778,19.2778,17.7222,19.2222,664425.0],["1999-07-16",18.5556,18.8333,18.2222,18.3889,516600.0],["1999-07-19",18.3889,18.6667,18.3333,18.4444,232200.0],["1999-07-20",18.4444,18.4444,18.0556,18.1667,363600.0],["1999-07-21",18.2222,18.2222,17.8889,18.0,370575.0],["1999-07-22",18.5556,19.9444,18.4444,19.7222,2532825.0],["1999-07-23",19.5,19.9444,19.3889,19.875,637200.0],["1999-07-26",19.5,19.7778,19.25,19.3889,470700.0],["1999-07-27",19.6111,19.7778,19.3333,19.4444,812925.0],["1999-07-28",19.3889,19.75,19.2222,19.6944,469800.0],["1999-07-29",19.6389,19.6667,19.5278,19.6389,415350.0],["1999-07-30",19.75,20.8889,19.5833,20.8611,964575.0],["1999-08-02",20.6667,21.2222,20.2222,21.0,779625.0],["1999-08-03",21.0556,21.7778,20.6667,21.25,718200.0],["1999-08-04",21.3333,21.6111,21.1111,21.3611,345825.0],["1999-08-05",21.0556,21.2778,20.6667,21.0,1539675.0],["1999-08-06",20.8333,21.2222,20.7222,21.1111,852525.0],["1999-08-09",21.2222,21.2222,20.2222,20.5556,1162575.0],["1999-08-10",20.7222,20.9444,19.7778,20.0139,1275525.0],["1999-08-11",20.2222,20.6667,20.2222,20.6111,376650.0],["1999-08-12",20.7222,20.8333,19.7778,20.8333,507825.0],["1999-08-13",20.9444,21.3333,20.8611,21.2222,260325.0],["1999-08-16",21.2778,21.3056,20.8333,20.8333,202950.0],["1999-08-17",21.0,21.1111,20.6667,20.8333,209700.0],["1999-08-18",20.8889,21.1111,20.8056,20.9444,229050.0],["1999-08-19",20.8333,21.0,20.6667,20.9444,277425.0],["1999-08-20",20.5556,20.9444,20.4444,20.7778,153675.0],["1999-08-23",20.7639,21.25,20.75,21.1111,143550.0],["1999-08-24",21.0,21.8889,21.0,21.8333,346725.0],["1999-08-25",21.6667,22.3333,21.6667,22.25,771525.0],["1999-08-26",22.25,22.3889,21.8333,22.3333,353925.0],["1999-08-27",22.3333,22.3889,20.8333,20.8889,473175.0],["1999-08-30",21.2778,21.5,21.0,21.3333,344925.0],["1999-08-31",21.3611,21.5,20.8333,20.8889,337725.0],["1999-09-01",20.9028,20.9167,20.3333,20.6111,178650.0],["1999-09-02",20.4444,20.5833,20.1667,20.1944,220275.0],["1999-09-03",20.4444,21.4444,20.2222,21.0833,420300.0],["1999-09-07",21.1667,21.1667,19.3611,20.5556,819225.0],["1999-09-08",20.4722,21.2778,20.2222,21.0833,1044900.0],["1999-09-09",21.25,22.1111,21.0,22.0,343125.0],["1999-09-10",22.2222,22.2778,21.4444,21.8056,184275.0],["1999-09-13",22.0417,22.0556,21.3333,21.3611,200025.0],["1999-09-14",21.3611,21.7222,20.8889,21.4167,1464750.0],["1999-09-15",21.5833,21.8889,21.4444,21.5278,827325.0],["1999-09-16",21.5833,21.6111,20.8333,21.0556,761175.0],["1999-09-17",21.1806,21.3889,20.9444,21.1111,1040625.0],["1999-09-20",21.0833,21.5556,20.8333,21.3056,184950.0],["1999-09-21",21.2778,21.4722,20.6667,20.8333,246600.0],["1999-09-22",20.8333,21.2222,20.8333,21.2222,220500.0],["1999-09-23",21.3333,21.3333,20.5,20.6389,351450.0],["1999-09-24",20.6389,20.6389,19.6667,19.875,307125.0],["1999-09-27",20.4444,20.4444,19.2778,19.6806,812025.0],["1999-09-28",19.4722,20.0,19.4444,19.9722,192600.0],["1999-09-29",19.9444,20.1389,19.9167,20.0833,398700.0],["1999-09-30",20.0556,20.4167,19.9722,20.2083,471375.0],["1999-10-01",20.25,20.5,19.7778,19.9167,306675.0],["1999-10-04",19.9167,20.2222,19.7222,19.7778,618975.0],["1999-10-05",19.8889,20.0,19.6389,19.7778,240750.0],["1999-10-06",19.6944,21.7778,19.6667,21.6806,355500.0],["1999-10-07",21.7778,22.0,21.3889,21.9167,267525.0],["1999-10-08",21.8333,21.8889,21.2222,21.3333,249075.0],["1999-10-11",21.6944,22.1111,21.1111,21.2778,380925.0],["1999-10-12",21.2222,22.1111,21.1667,21.8889,542250.0],["1999-10-13",21.8056,22.1667,21.3889,21.7222,588825.0],["1999-10-14",21.75,22.0556,21.5556,21.7778,137700.0],["1999-10-15",21.1667,21.5,20.9444,21.3472,553950.0],["1999-10-18",21.3889,21.5556,20.6111,20.7222,151425.0],["1999-10-19",20.8889,21.1111,20.6667,20.7639,58950.0],["1999-10-20",20.6944,21.3333,20.6944,21.3056,175950.0],["1999-10-21",21.2222,21.7778,20.5556,21.5,226575.0],["1999-10-22",21.5278,21.5556,21.1667,21.4722,362475.0],["1999-10-25",21.3333,22.6111,21.0556,22.1944,244800.0],["1999-10-26",22.2222,22.5556,21.4444,21.6667,291375.0],["1999-10-27",21.6667,22.0556,20.8889,21.0556,263700.0],["1999-10-28",23.0556,24.5,22.7222,24.5,1748700.0],["1999-10-29",24.7778,25.5833,24.1667,24.1667,877500.0],["1999-11-01",24.0833,26.3889,24.0,26.2222,940500.0],["1999-11-02",26.4444,26.6389,25.0556,25.3889,516375.0],["1999-11-03",25.4444,25.6111,24.6667,24.9444,684450.0],["1999-11-04",24.8333,24.8889,24.1667,24.4444,770625.0],["1999-11-05",24.3333,24.5556,24.1111,24.4167,460800.0],["1999-11-08",24.3889,26.2222,24.3889,25.5833,848475.0],["1999-11-09",25.3889,25.8333,24.6111,25.5833,502650.0],["1999-11-10",25.5833,26.2778,25.2222,26.1111,707400.0],["1999-11-11",26.0,27.0,25.8889,26.3333,608625.0],["1999-11-12",26.8889,27.2778,25.4722,26.9444,971775.0],["1999-11-15",26.6111,26.9444,25.7778,26.6667,404550.0],["1999-11-16",26.8333,27.3611,26.5556,27.0833,684225.0],["1999-11-17",27.2083,28.5556,27.1111,28.1111,761175.0],["1999-11-18",28.4722,28.6667,27.6111,27.6111,725625.0],["1999-11-19",27.9861,28.4444,27.5556,27.8333,485325.0],["1999-11-22",27.8889,28.0,26.5,27.4167,350775.0],["1999-11-23",27.4167,27.5,26.2222,26.4583,476550.0],["1999-11-24",26.3333,27.4444,26.1667,27.0278,262575.0],["1999-11-26",27.2778,28.0278,27.0,27.75,74250.0],["1999-11-29",28.0694,28.0833,27.0,27.3333,166950.0],["1999-11-30",27.0278,27.2222,26.3333,26.8333,378675.0],["1999-12-01",26.8472,26.8889,26.2222,26.4444,394425.0],["1999-12-02",26.1111,26.1667,25.3333,25.5556,437400.0],["1999-12-03",25.8889,26.3889,25.1667,25.9444,426375.0],["1999-12-06",25.4583,25.8889,25.2222,25.5833,258975.0],["1999-12-07",25.1667,25.3611,24.6111,24.7778,340425.0],["1999-12-08",24.9444,26.6389,24.6389,26.3889,369900.0],["1999-12-09",26.75,26.7778,24.6111,25.2778,484425.0],["1999-12-10",25.3056,25.5,24.4444,25.0,259650.0],["1999-12-13",25.1111,25.8611,24.5556,24.8889,297225.0],["1999-12-14",24.8611,24.9444,24.1667,24.4028,472275.0],["1999-12-15",24.3889,24.8333,22.8889,24.4167,450900.0],["1999-12-16",24.4722,25.1667,24.1667,25.0,310725.0],["1999-12-17",25.0278,26.5556,24.9444,25.8333,737550.0],["1999-12-20",25.9444,26.1667,25.5,25.8333,366525.0],["1999-12-21",25.7222,26.6111,25.6111,26.3611,186750.0],["1999-12-22",26.375,26.5,25.8333,25.9722,374400.0],["1999-12-23",26.0278,26.1667,24.3889,24.4444,474300.0],["1999-12-27",24.7778,25.6667,23.5556,25.4861,385200.0],["1999-12-28",25.2222,25.3056,23.8889,24.3194,280800.0],["1999-12-29",24.4167,25.4167,24.1667,25.0833,242325.0],["1999-12-30",25.0,25.0278,24.4444,24.6667,184500.0],["1999-12-31",24.7778,26.0,24.3333,26.0,278100.0],["2000-01-03",25.9306,26.0,24.7778,25.0278,1055700.0],["2000-01-04",25.0278,25.1667,23.0,24.6667,522450.0],["2000-01-05",23.5694,25.2222,23.5556,25.1389,612225.0],["2000-01-06",24.8194,24.8194,23.7222,23.7778,263925.0],["2000-01-07",23.6667,24.0556,23.1111,23.5139,333900.0],["2000-01-10",23.4444,25.0,23.4444,24.3056,325800.0],["2000-01-11",24.1944,24.7778,24.0,24.4722,317925.0],["2000-01-12",24.3333,24.5556,23.6111,23.8611,512775.0],["2000-01-13",24.3889,24.4444,23.3333,23.9444,397575.0],["2000-01-14",23.9444,26.7778,23.7778,26.6389,1008900.0],["2000-01-18",26.5,26.8889,25.6944,26.4722,630675.0],["2000-01-19",26.4583,26.6667,26.0,26.3056,277650.0],["2000-01-20",26.4444,27.9167,26.2778,27.2222,1087875.0],["2000-01-21",27.4444,27.9444,27.2222,27.9444,298350.0],["2000-01-24",27.9444,28.8333,27.7778,28.0278,388350.0],["2000-01-25",28.0,28.2222,27.2778,27.5972,1076625.0],["2000-01-26",27.7639,27.8333,27.4167,27.5,1212750.0],["2000-01-27",27.2222,28.6667,27.2222,28.0556,486450.0],["2000-01-28",28.0278,28.3611,27.5,27.5833,479700.0],["2000-01-31",27.5833,28.3056,25.4444,26.3056,336825.0],["2000-02-01",26.6389,27.3611,26.0,26.4722,360225.0],["2000-02-02",26.4444,26.8333,25.3889,26.2639,494775.0],["2000-02-03",26.2639,30.5,26.1667,28.8889,1344600.0],["2000-02-04",29.8889,30.5,29.1111,29.4167,640125.0],["2000-02-07",29.5278,30.2222,29.2778,29.8889,470250.0],["2000-02-08",29.7778,31.0556,29.6944,30.25,632925.0],["2000-02-09",30.25,30.6111,29.9722,29.9722,328500.0],["2000-02-10",30.25,30.5833,29.3333,29.9167,371700.0],["2000-02-11",29.3611,29.7222,28.8333,29.0,582525.0],["2000-02-14",29.1111,30.0,28.75,29.6528,297000.0],["2000-02-15",29.6667,30.7778,29.5556,29.7222,439875.0],["2000-02-16",30.0556,31.5,29.4444,30.9444,295875.0],["2000-02-17",31.3889,31.5,26.6667,26.9444,4403700.0],["2000-02-18",27.0833,27.5,26.1111,26.8333,1025550.0],["2000-02-22",27.2083,27.2222,25.0,25.0833,1654875.0],["2000-02-23",25.5,27.8611,25.0833,27.8333,1073925.0],["2000-02-24",28.0,28.3889,27.7778,28.1667,425475.0],["2000-02-25",28.1667,28.1667,27.7778,28.0139,307350.0],["2000-02-28",28.0139,28.4444,27.6667,28.3333,443025.0],["2000-02-29",28.1111,29.8889,28.1111,29.5833,534600.0],["2000-03-01",29.8611,30.2222,28.4444,29.7778,273150.0],["2000-03-02",29.0139,29.6667,29.0,29.3611,276300.0],["2000-03-03",29.1944,29.7778,28.8889,29.6389,543150.0],["2000-03-06",29.6944,30.1111,29.2778,29.5556,245700.0],["2000-03-07",29.5556,31.1389,29.0556,29.3889,497250.0],["2000-03-08",29.3333,29.3333,27.8056,28.5,342225.0],["2000-03-09",28.4722,28.8889,28.2222,28.5,266850.0],["2000-03-10",28.8889,29.1667,27.8889,27.9722,283500.0],["2000-03-13",27.8889,28.2778,26.4444,26.9444,257625.0],["2000-03-14",26.8611,27.5833,26.7222,26.8333,305325.0],["2000-03-15",27.1667,27.1667,22.5278,25.1389,1178325.0],["2000-03-16",24.6667,25.1389,19.4444,20.6667,2797875.0],["2000-03-17",21.1667,21.5,17.6944,19.4861,5892525.0],["2000-03-20",20.0,22.1111,20.0,20.0,1626075.0],["2000-03-21",20.3889,22.3333,20.3333,22.0694,1817325.0],["2000-03-22",19.7778,22.2778,19.5556,20.2778,6015600.0],["2000-03-23",20.3194,21.0556,20.0,20.5,1671750.0],["2000-03-24",21.4167,23.6667,21.3333,22.8611,1636425.0],["2000-03-27",23.1667,23.5556,22.8333,23.3333,414225.0],["2000-03-28",23.4444,23.4444,22.4444,22.6944,827775.0],["2000-03-29",22.7639,22.8333,21.8889,22.25,754200.0],["2000-03-30",22.1111,22.6667,21.3333,21.4444,401175.0],["2000-03-31",22.0,22.6944,21.1111,22.2222,914400.0],["2000-04-03",22.1111,22.3889,20.7222,21.3056,825300.0],["2000-04-04",21.3056,21.9722,19.4444,21.0556,1282950.0],["2000-04-05",20.6667,22.3333,20.6111,21.8333,1299375.0],["2000-04-06",21.3333,24.2083,21.3333,23.5556,694800.0],["2000-04-07",23.7222,24.1111,23.1111,24.0556,652500.0],["2000-04-10",23.9722,24.1111,21.3333,22.3333,733950.0],["2000-04-11",21.6944,22.1667,21.1111,21.7778,639675.0],["2000-04-12",21.7778,21.8333,21.1111,21.1389,837000.0],["2000-04-13",21.1944,21.6389,21.1111,21.1667,487800.0],["2000-04-14",21.0556,21.0556,20.4444,20.5278,640350.0],["2000-04-17",20.5,21.8333,20.2222,21.3611,829575.0],["2000-04-18",21.7222,22.3889,21.3333,22.1667,711000.0],["2000-04-19",22.2778,22.5,19.5556,20.6389,958050.0],["2000-04-20",21.3333,25.3333,21.3333,24.25,2139075.0],["2000-04-24",23.5,24.6111,22.5,24.1667,780300.0],["2000-04-25",24.5556,25.7778,24.5,25.6944,439200.0],["2000-04-26",25.5556,25.7778,24.0,24.25,283050.0],["2000-04-27",23.5694,25.3333,23.1111,25.1667,524025.0],["2000-04-28",25.4444,25.8056,24.0556,25.3333,251550.0],["2000-05-01",25.1389,25.7778,24.7778,25.5,246600.0],["2000-05-02",25.4722,25.5,23.2222,23.3056,305325.0],["2000-05-03",23.2778,24.2222,23.0,23.5278,490050.0],["2000-05-04",23.5556,23.8889,23.2778,23.5,607275.0],["2000-05-05",23.1667,24.3333,22.9722,24.25,186300.0],["2000-05-08",24.3333,24.3333,22.3889,22.3889,384975.0],["2000-05-09",22.7778,23.1389,21.0556,21.5556,404100.0],["2000-05-10",21.5,21.6111,20.3889,21.1667,504225.0],["2000-05-11",21.7778,23.7778,21.4444,23.3333,655875.0],["2000-05-12",23.3056,24.0,23.1944,23.5,299700.0],["2000-05-15",23.7569,23.7778,22.0,22.7222,369450.0],["2000-05-16",22.6944,22.8889,22.1111,22.5278,470700.0],["2000-05-17",22.4861,22.4861,22.0,22.3056,280350.0],["2000-05-18",22.2222,22.4444,21.8889,22.1667,359325.0],["2000-05-19",22.3611,22.3611,21.1111,21.3611,233550.0],["2000-05-22",21.4444,22.4444,20.7778,22.4444,394650.0],["2000-05-23",22.1667,22.3333,20.7222,20.8333,388125.0],["2000-05-24",21.1389,22.5556,20.0,22.5278,957375.0],["2000-05-25",22.5,22.6111,20.7778,20.8333,391050.0],["2000-05-26",21.1111,21.7778,20.5556,20.8333,373725.0],["2000-05-30",20.8889,21.6944,20.6667,21.6944,553275.0],["2000-05-31",21.75,21.7778,21.0556,21.3333,699975.0],["2000-06-01",21.3611,22.0556,21.3611,22.0278,335700.0],["2000-06-02",22.1389,23.2778,22.1389,22.75,739125.0],["2000-06-05",22.8333,23.3889,22.7778,23.2292,615375.0],["2000-06-06",23.1111,23.4167,22.2222,22.3194,290700.0],["2000-06-07",22.6667,23.8889,22.3889,23.8889,397350.0],["2000-06-08",23.6111,24.1111,23.3611,23.5,390825.0],["2000-06-09",23.5833,23.9722,23.4444,23.7778,119475.0],["2000-06-12",23.6389,23.8889,22.6944,22.9444,719775.0],["2000-06-13",22.1111,22.4444,21.1111,21.3889,1074375.0],["2000-06-14",21.9167,22.0556,20.8889,20.9444,825300.0],["2000-06-15",20.9028,20.9444,19.8889,20.4722,2140425.0],["2000-06-16",20.6528,20.8611,19.8333,20.1667,825300.0],["2000-06-19",20.1528,20.1667,19.5556,19.8056,1006425.0],["2000-06-20",19.8056,21.1667,19.7778,20.8889,1842300.0],["2000-06-21",20.5556,21.1111,20.5556,20.6667,985725.0],["2000-06-22",20.75,20.8333,20.2222,20.2778,1223100.0],["2000-06-23",20.3194,20.3194,19.3333,19.4167,540450.0],["2000-06-26",19.5,19.5833,19.0,19.1667,839700.0],["2000-06-27",19.1389,19.6111,18.7222,19.5556,882450.0],["2000-06-28",19.4444,20.0833,19.4444,20.0556,852975.0],["2000-06-29",19.8056,20.1111,19.7778,19.9722,403875.0],["2000-06-30",19.9861,20.0,18.8333,19.6944,2342250.0],["2000-07-03",19.6111,19.7778,19.2222,19.2222,175050.0],["2000-07-05",19.3611,19.4444,18.9722,19.4444,702450.0],["2000-07-06",19.3611,20.5556,19.0556,20.3333,877950.0],["2000-07-07",20.4444,20.9444,20.3611,20.8333,605025.0],["2000-07-10",20.75,21.1111,20.2778,20.6389,586800.0],["2000-07-11",20.6389,20.6667,19.9444,20.2778,265950.0],["2000-07-12",20.4722,20.4722,19.1111,20.2222,888975.0],["2000-07-13",20.3056,20.3056,19.7222,19.9722,482850.0],["2000-07-14",19.9167,20.0556,19.4444,19.8333,627750.0],["2000-07-17",20.0417,20.0556,19.5556,20.0278,214200.0],["2000-07-18",20.0417,20.0556,18.6111,18.6389,755325.0],["2000-07-19",18.8333,20.5278,18.8125,19.3333,1177425.0],["2000-07-20",20.5556,23.75,20.5278,23.75,2600550.0],["2000-07-21",22.8472,22.9167,21.7222,22.1667,1132650.0],["2000-07-24",22.2778,22.5,21.8333,22.2222,598500.0],["2000-07-25",22.4167,22.6667,21.3889,21.8611,425475.0],["2000-07-26",22.0417,22.2778,21.7778,22.2222,819900.0],["2000-07-27",22.3333,23.0,21.8333,21.9444,791325.0],["2000-07-28",21.7222,21.7917,20.6667,21.4444,286200.0],["2000-07-31",21.4444,22.8889,21.1111,22.6944,402075.0],["2000-08-01",22.4306,22.5556,21.9444,22.2778,574200.0],["2000-08-02",22.2222,22.5833,21.9444,22.2222,247950.0],["2000-08-03",21.9167,22.6667,21.6111,22.6389,267750.0],["2000-08-04",22.6528,23.4444,22.4167,23.3333,307350.0],["2000-08-07",23.2083,23.6667,23.0556,23.4722,166500.0],["2000-08-08",23.3889,23.5,22.6667,23.25,266850.0],["2000-08-09",23.4167,23.5,22.5,23.0278,104850.0],["2000-08-10",22.9722,23.2222,22.4444,22.4444,94500.0],["2000-08-11",22.7778,23.1111,22.5278,23.1111,123300.0],["2000-08-14",22.5833,23.6667,22.5833,23.5556,250875.0],["2000-08-15",23.1389,23.4444,22.8889,23.0556,191250.0],["2000-08-16",22.9167,23.2778,22.3333,22.6667,282150.0],["2000-08-17",22.2222,23.1111,22.1667,23.0,187875.0],["2000-08-18",22.9444,23.6389,22.9444,23.2778,322200.0],["2000-08-21",23.3333,23.3333,23.0,23.1111,217575.0],["2000-08-22",23.0,23.0278,22.3056,22.7778,305325.0],["2000-08-23",22.6667,22.6944,22.2778,22.4167,171450.0],["2000-08-24",22.4167,22.9444,22.2222,22.3333,238725.0],["2000-08-25",22.5139,22.5139,22.0833,22.25,356400.0],["2000-08-28",22.2083,23.0556,22.1667,22.9722,172350.0],["2000-08-29",22.8611,23.6667,22.8611,23.4167,263250.0],["2000-08-30",23.2222,23.5,23.0,23.3889,340200.0],["2000-08-31",23.4167,24.2778,22.7778,24.0,636525.0],["2000-09-01",24.1389,24.3333,23.3611,23.6667,259875.0],["2000-09-05",23.5833,23.6389,23.2222,23.2222,603225.0],["2000-09-06",23.5,23.5,22.3611,22.7778,138150.0],["2000-09-07",22.75,23.3333,22.75,23.0556,407250.0],["2000-09-08",22.8889,23.0,22.6667,22.75,339750.0],["2000-09-11",22.8333,22.8333,22.1667,22.25,303750.0],["2000-09-12",22.3333,22.3889,22.1111,22.2222,306900.0],["2000-09-13",22.0,22.1667,20.3889,20.5556,713250.0],["2000-09-14",21.0556,21.4167,20.4444,20.9167,976725.0],["2000-09-15",20.6111,21.1944,20.6111,21.0,653175.0],["2000-09-18",21.0556,21.1111,19.5,20.3333,827325.0],["2000-09-19",20.625,21.6667,20.6111,21.2778,468900.0],["2000-09-20",21.1389,21.4167,20.2222,20.3889,758250.0],["2000-09-21",20.5139,20.8056,20.25,20.3611,191925.0],["2000-09-22",20.0417,20.3333,19.5556,20.1667,175050.0],["2000-09-25",20.3611,20.7778,19.7778,19.8889,231750.0],["2000-09-26",20.0833,20.8056,19.7222,20.5,378000.0],["2000-09-27",20.7361,20.8889,19.4444,19.6667,436500.0],["2000-09-28",19.6389,21.25,19.6111,21.25,573975.0],["2000-09-29",21.0833,21.5833,20.1111,21.3611,744975.0],["2000-10-02",21.1944,21.3333,19.5833,19.6944,428175.0],["2000-10-03",19.7222,20.2222,19.6389,19.6389,392625.0],["2000-10-04",19.7778,20.0,18.5833,18.9167,1480050.0],["2000-10-05",18.9653,19.6111,18.6667,18.8056,517950.0],["2000-10-06",18.9375,19.1111,17.8889,17.9722,722250.0],["2000-10-09",18.1111,18.1111,17.5278,17.6944,720225.0],["2000-10-10",17.7778,19.0,17.5833,18.2778,309825.0],["2000-10-11",18.2222,18.2778,17.3889,17.8056,427050.0],["2000-10-12",17.8264,18.5,17.8056,18.1944,1012275.0],["2000-10-13",18.0903,20.7708,18.0833,20.4722,378225.0],["2000-10-16",20.4722,20.7222,19.6944,19.8056,414900.0],["2000-10-17",20.0625,20.2222,18.6667,18.7292,325800.0],["2000-10-18",18.25,19.6667,17.7778,19.3889,551250.0],["2000-10-19",19.9444,20.8333,17.4444,19.1667,1825650.0],["2000-10-20",17.2639,19.0,16.8889,18.8333,2520450.0],["2000-10-23",18.2917,18.4167,17.7222,18.0,1042425.0],["2000-10-24",18.0347,18.0833,17.3333,17.6667,586575.0],["2000-10-25",17.6944,18.0,16.9444,17.3056,549900.0],["2000-10-26",17.5278,17.6111,17.0,17.3403,438525.0],["2000-10-27",17.2292,17.6111,17.1667,17.3333,454725.0],["2000-10-30",17.3819,17.6111,17.2778,17.5833,819900.0],["2000-10-31",17.8056,19.6944,17.7222,19.4722,955350.0],["2000-11-01",19.1389,19.3056,18.5278,18.6111,422775.0],["2000-11-02",18.7847,19.2222,18.7847,19.0278,462375.0],["2000-11-03",19.1667,20.1944,18.9167,20.1944,352125.0],["2000-11-06",20.0,20.1389,19.5556,20.0556,427500.0],["2000-11-07",19.8681,20.6667,19.3611,20.3889,329175.0],["2000-11-08",20.5556,21.0833,20.0278,20.0278,331200.0],["2000-11-09",20.1111,20.6667,19.3889,20.5833,249300.0],["2000-11-10",20.5278,20.5278,19.1944,19.3889,360225.0],["2000-11-13",19.3611,20.6111,19.0,20.6111,350100.0],["2000-11-14",20.5556,21.0833,20.1111,20.6944,355500.0],["2000-11-15",20.5556,21.5556,20.5556,21.0556,275175.0],["2000-11-16",20.7153,21.8889,20.6944,21.1667,317925.0],["2000-11-17",21.7639,21.9722,21.2222,21.3889,149625.0],["2000-11-20",21.1111,21.8611,20.8056,21.3611,207000.0],["2000-11-21",21.5972,22.3889,21.5833,21.8889,796950.0],["2000-11-22",21.7778,22.4444,21.7222,22.2778,473850.0],["2000-11-24",22.2778,22.2778,22.0278,22.25,131175.0],["2000-11-27",22.2778,22.4167,21.4722,21.6667,288225.0],["2000-11-28",21.5556,21.6111,19.6944,20.0278,1008225.0],["2000-11-29",20.0069,20.2778,19.1389,19.5556,420975.0],["2000-11-30",19.0833,19.1111,18.5278,18.6111,939825.0],["2000-12-01",18.8056,19.0,18.3889,18.75,1085400.0],["2000-12-04",18.75,18.7778,17.8333,17.9722,1104075.0],["2000-12-05",18.3333,19.6111,18.3056,19.0556,860175.0],["2000-12-06",19.0,19.0278,16.75,17.4444,2526750.0],["2000-12-07",17.4444,18.1667,16.8889,18.1111,774225.0],["2000-12-08",18.6389,19.4444,18.3889,19.1389,964350.0],["2000-12-11",19.25,19.5556,18.7778,19.0833,303075.0],["2000-12-12",18.9931,19.1667,18.3889,18.6667,426375.0],["2000-12-13",18.8819,18.8819,18.4444,18.6389,811125.0],["2000-12-14",18.5556,18.8333,18.5278,18.6389,484200.0],["2000-12-15",18.6597,18.9167,17.2222,17.6944,939825.0],["2000-12-18",18.1597,19.2222,17.3333,17.5556,538875.0],["2000-12-19",17.4722,18.5833,17.4444,17.7778,438300.0],["2000-12-20",17.5278,17.5486,16.7778,17.4722,809550.0],["2000-12-21",17.1667,17.4167,16.8889,17.2222,804150.0],["2000-12-22",17.1944,17.6667,17.0,17.6667,590400.0],["2000-12-26",17.7361,18.0,17.1389,17.1944,432225.0],["2000-12-27",17.1667,18.2222,16.5,17.7778,941850.0],["2000-12-28",17.4792,19.7222,17.4722,19.5278,602100.0],["2000-12-29",19.4167,19.7222,18.0833,18.1319,470475.0],["2001-01-02",18.2778,19.0,18.1667,18.8333,576000.0],["2001-01-03",18.6111,22.0278,18.6111,20.8611,892575.0],["2001-01-04",20.9444,21.0,20.3056,20.7778,528075.0],["2001-01-05",20.9444,21.0,19.9167,20.1667,473850.0],["2001-01-08",19.9653,20.0,19.3889,19.8611,217125.0],["2001-01-09",20.0,20.8611,19.9931,20.7778,496350.0],["2001-01-10",20.6667,20.8542,19.8889,20.7778,342900.0],["2001-01-11",20.8264,21.9444,20.5278,21.75,402300.0],["2001-01-12",21.7292,22.1944,21.6667,22.1111,507600.0],["2001-01-16",22.0139,22.0833,21.4167,21.75,425025.0],["2001-01-17",21.9167,22.5833,21.9167,22.3056,663075.0],["2001-01-18",22.0764,22.6667,22.0,22.6111,622575.0],["2001-01-19",22.6944,23.5,22.3056,23.3611,671625.0],["2001-01-22",23.4722,23.8056,23.3611,23.6667,637200.0],["2001-01-23",23.5556,23.6667,22.5,23.1944,425925.0],["2001-01-24",23.0833,23.7222,22.9444,23.3056,357525.0],["2001-01-25",23.6111,23.6389,23.0,23.3056,141975.0],["2001-01-26",23.0833,23.25,22.8333,22.9167,248175.0],["2001-01-29",22.8889,23.6667,22.8889,23.6389,233550.0],["2001-01-30",23.6111,23.75,23.1111,23.5833,232200.0],["2001-01-31",23.5972,24.7708,23.5,24.75,2487600.0],["2001-02-01",24.3056,24.5,24.1944,24.4722,823950.0],["2001-02-02",24.3611,25.1111,24.3611,24.4722,456300.0],["2001-02-05",24.5833,24.8056,24.2222,24.2778,187200.0],["2001-02-06",24.25,24.7222,24.25,24.5833,191250.0],["2001-02-07",24.4167,25.3333,23.9167,25.0833,312300.0],["2001-02-08",24.8333,24.8889,22.9514,23.0556,1253475.0],["2001-02-09",17.3889,19.7778,16.9444,19.1111,10440450.0],["2001-02-12",18.6944,19.1111,18.0556,18.6111,1551375.0],["2001-02-13",18.4444,18.7778,17.8056,18.1389,779850.0],["2001-02-14",18.0833,18.3333,17.6667,18.1667,400950.0],["2001-02-15",18.1667,18.5556,18.1111,18.25,1339875.0],["2001-02-16",18.2431,18.25,17.7778,18.0,704250.0],["2001-02-20",18.1111,18.3889,17.7778,18.1111,1855800.0],["2001-02-21",17.7778,18.6111,17.7222,18.5278,472275.0],["2001-02-22",18.2361,19.9167,18.1389,19.7778,652050.0],["2001-02-23",19.6667,20.0,19.4444,19.9722,690075.0],["2001-02-26",19.9583,20.6111,19.9444,20.25,643725.0],["2001-02-27",20.1181,20.8611,19.8611,20.6667,593550.0],["2001-02-28",20.9375,21.1111,20.0278,20.0278,575325.0],["2001-03-01",19.9514,20.0278,19.0,19.4444,620775.0],["2001-03-02",19.4444,19.8264,19.2222,19.6111,518400.0],["2001-03-05",19.5556,20.2222,19.5556,19.8611,211725.0],["2001-03-06",19.9097,20.5556,19.8889,19.9444,384075.0],["2001-03-07",19.9236,20.1944,19.5278,19.5556,374625.0],["2001-03-08",19.6111,19.6944,18.5556,18.6667,499275.0],["2001-03-09",18.7361,18.7778,17.9444,18.2778,457875.0],["2001-03-12",18.1667,18.3889,17.9722,18.3056,481050.0],["2001-03-13",18.4167,18.75,18.3889,18.4444,408825.0],["2001-03-14",18.1944,18.9722,17.9722,18.4167,971325.0],["2001-03-15",18.7083,18.7222,18.2778,18.3333,462150.0],["2001-03-16",18.5208,18.5278,17.7778,17.9722,619425.0],["2001-03-19",18.125,18.5556,17.5556,18.1875,611550.0],["2001-03-20",18.1736,18.6389,17.5,17.7778,418950.0],["2001-03-21",17.9306,18.2222,17.0,18.0,781875.0],["2001-03-22",17.6736,18.1667,17.3333,17.7708,769275.0],["2001-03-23",17.9722,17.9722,17.4722,17.7778,396450.0],["2001-03-26",17.6944,17.6944,15.7778,16.1389,1167300.0],["2001-03-27",16.125,17.3333,15.9444,17.3056,388350.0],["2001-03-28",16.6806,17.4167,16.4722,17.0833,688725.0],["2001-03-29",16.6944,16.75,16.3889,16.5556,578475.0],["2001-03-30",16.5278,16.9444,16.4167,16.9444,406800.0],["2001-04-02",16.4583,16.8889,15.6111,15.8611,528750.0],["2001-04-03",15.8889,16.2222,15.5278,15.9722,717525.0],["2001-04-04",15.9167,15.9167,15.1667,15.1944,699975.0],["2001-04-05",16.0,16.8889,15.7222,16.1667,740475.0],["2001-04-06",16.1667,16.5833,15.5556,16.0,572850.0],["2001-04-09",15.9422,16.0356,15.9422,16.0133,936675.0],["2001-04-10",16.0133,17.2356,16.0,16.7422,1164600.0],["2001-04-11",16.9778,17.1067,16.5067,16.7244,265500.0],["2001-04-12",16.5689,16.96,16.3333,16.7333,1068075.0],["2001-04-16",16.8889,16.8889,16.3867,16.4444,385200.0],["2001-04-17",16.4844,17.0,16.3956,16.9111,382950.0],["2001-04-18",17.2667,19.1111,17.2444,18.7289,733500.0],["2001-04-19",18.8756,19.7333,18.5111,19.6933,302850.0],["2001-04-20",19.7333,19.7333,19.1822,19.2133,485325.0],["2001-04-23",19.0933,19.1289,18.2311,18.44,400950.0],["2001-04-24",18.4667,18.5956,17.6578,17.7733,540000.0],["2001-04-25",18.1333,19.2667,18.1111,19.2667,780975.0],["2001-04-26",19.1644,19.3911,19.1289,19.2089,494325.0],["2001-04-27",19.2489,19.3333,19.1111,19.2622,449550.0],["2001-04-30",19.2267,19.6,19.1333,19.2267,521100.0],["2001-05-01",19.6711,19.9556,19.5333,19.6578,447300.0],["2001-05-02",19.6311,19.7333,19.5956,19.6533,644625.0],["2001-05-03",19.5644,19.5956,18.56,18.8311,1665450.0],["2001-05-04",18.8133,19.2444,18.3822,19.2311,970875.0],["2001-05-07",19.1911,19.7067,19.12,19.7022,448425.0],["2001-05-08",19.6311,19.8311,19.1778,19.8311,405225.0],["2001-05-09",19.8533,20.2356,19.6,20.0622,387450.0],["2001-05-10",20.0,20.2089,19.7111,19.7111,191025.0],["2001-05-11",19.9689,19.9733,19.4222,19.5644,105525.0],["2001-05-14",19.6711,19.8356,19.2222,19.3778,161100.0],["2001-05-15",19.5956,20.0,19.1111,19.76,147150.0],["2001-05-16",19.4222,20.5956,19.3333,20.2311,270000.0],["2001-05-17",20.2178,21.3778,20.2178,20.9111,450675.0],["2001-05-18",20.8933,20.9556,20.3422,20.3467,177075.0],["2001-05-21",20.4533,21.8889,20.3644,21.5867,171225.0],["2001-05-22",21.6089,22.0,20.9556,21.7778,359100.0],["2001-05-23",21.5111,21.6222,20.1467,20.7689,321750.0],["2001-05-24",21.0044,21.0044,20.1467,20.6889,227025.0],["2001-05-25",20.5556,21.1111,20.3689,20.7822,161325.0],["2001-05-29",20.3067,20.3067,19.8889,19.9556,148950.0],["2001-05-30",19.7778,20.3778,19.7378,20.3333,355275.0],["2001-05-31",20.1067,20.3956,20.0,20.0133,642825.0],["2001-06-01",20.1778,20.84,19.6667,20.7333,252225.0],["2001-06-04",20.7333,20.8889,20.4667,20.76,191250.0],["2001-06-05",20.8978,21.5689,20.6667,21.5378,227700.0],["2001-06-06",21.4711,21.64,21.0,21.3778,256275.0],["2001-06-07",21.0,21.48,20.8,21.4444,166050.0],["2001-06-08",21.4667,21.6222,21.2444,21.3689,184275.0],["2001-06-11",21.36,21.4622,21.0356,21.3556,276525.0],["2001-06-12",21.0667,21.3156,20.8978,21.2,227025.0],["2001-06-13",21.2978,21.2978,20.9156,20.96,197325.0],["2001-06-14",20.8578,20.8667,20.4667,20.5911,204750.0],["2001-06-15",20.4756,20.48,19.7778,19.9689,440100.0],["2001-06-18",20.1333,20.1378,19.1378,19.1378,293400.0],["2001-06-19",19.4489,19.7733,19.1822,19.6444,427500.0],["2001-06-20",19.5556,20.4444,19.5556,20.3778,436950.0],["2001-06-21",20.3822,20.4,19.64,19.6444,462150.0],["2001-06-22",20.0444,20.0444,19.1111,19.1111,290475.0],["2001-06-25",19.5556,19.9333,18.9867,19.0267,290025.0],["2001-06-26",19.1067,19.1511,18.6089,18.7867,515700.0],["2001-06-27",18.7778,20.2667,18.7644,19.9911,640125.0],["2001-06-28",19.9911,21.4444,19.9556,21.2444,462600.0],["2001-06-29",21.3778,23.1378,21.0044,21.8311,492750.0],["2001-07-02",21.7778,21.8578,20.9333,20.9511,327825.0],["2001-07-03",21.2667,21.3822,21.0533,21.3333,234450.0],["2001-07-05",21.4444,21.7156,20.9867,21.3511,458775.0],["2001-07-06",20.8889,21.4133,20.6667,20.6667,571050.0],["2001-07-09",20.7156,21.28,20.7111,21.0178,414900.0],["2001-07-10",20.9778,21.3511,20.9333,21.0044,232875.0],["2001-07-11",20.8,21.2578,20.36,20.4444,417375.0],["2001-07-12",20.5511,22.0667,20.5422,21.8933,500850.0],["2001-07-13",21.5111,21.5333,20.1111,20.1333,645750.0],["2001-07-16",20.2622,20.2667,19.3333,19.3333,567450.0],["2001-07-17",18.2667,19.1956,17.5956,19.0889,1610325.0],["2001-07-18",18.8222,18.8222,18.5556,18.7333,1230750.0],["2001-07-19",18.8444,19.0444,18.8178,19.0178,704925.0],["2001-07-20",17.3244,19.9244,17.1333,19.7644,1547325.0],["2001-07-23",19.7333,19.7333,18.8889,19.3289,439650.0],["2001-07-24",19.2444,19.4889,19.0356,19.4889,580500.0],["2001-07-25",19.1111,19.5022,18.8444,19.4978,434475.0],["2001-07-26",19.3289,19.4311,18.7778,18.8356,411075.0],["2001-07-27",18.7911,19.6311,18.6978,19.1556,472500.0],["2001-07-30",19.0711,19.4889,18.6667,19.0889,246150.0],["2001-07-31",19.2444,19.2444,18.7778,18.7778,270675.0],["2001-08-01",18.7333,19.9867,18.7333,19.9333,830475.0],["2001-08-02",19.9867,20.2222,19.5111,19.6,297450.0],["2001-08-03",19.2933,21.2711,19.04,21.2444,756450.0],["2001-08-06",20.8222,21.0889,20.4889,20.9111,379575.0],["2001-08-07",20.9556,21.1111,20.5556,20.9333,504900.0],["2001-08-08",20.8578,21.0044,20.8356,20.8444,276525.0],["2001-08-09",20.8756,20.9333,20.7556,20.8622,313875.0],["2001-08-10",20.7689,20.9111,20.5733,20.9111,280125.0],["2001-08-13",20.8489,21.3333,20.76,21.1422,283500.0],["2001-08-14",21.1422,21.4444,21.0267,21.3333,205200.0],["2001-08-15",21.2444,21.2444,20.4444,20.7111,436725.0],["2001-08-16",20.4444,21.1067,20.1111,20.9778,458325.0],["2001-08-17",20.6578,20.9067,20.0356,20.5156,240525.0],["2001-08-20",20.5422,21.1733,20.4,21.0089,119250.0],["2001-08-21",20.9111,21.2,20.2444,20.2444,238500.0],["2001-08-22",20.2978,21.3067,20.04,20.7778,157950.0],["2001-08-23",20.7333,21.4667,20.7333,20.9778,314775.0],["2001-08-24",20.9778,22.0,20.9778,21.6711,356850.0],["2001-08-27",21.6933,22.2,21.36,21.8933,263025.0],["2001-08-28",21.9022,22.0267,21.2222,21.6044,121500.0],["2001-08-29",21.7956,22.0178,21.28,21.3689,344250.0],["2001-08-30",21.2,21.4444,20.4178,20.8667,337725.0],["2001-08-31",20.3556,21.1067,20.1111,20.8089,196425.0],["2001-09-04",20.9822,21.0711,20.4,20.4,423900.0],["2001-09-05",20.4444,20.7733,20.2222,20.24,761625.0],["2001-09-06",20.1822,20.4311,20.0,20.0756,159525.0],["2001-09-07",20.0178,20.0756,19.5556,19.6578,205200.0],["2001-09-10",19.4844,19.5778,18.9778,19.3778,408150.0],["2001-09-17",18.3289,19.6444,18.1333,19.2533,455850.0],["2001-09-18",19.1556,19.2756,18.8,18.9956,441450.0],["2001-09-19",19.0178,19.2889,18.1556,18.6222,1167075.0],["2001-09-20",18.3822,18.4089,16.3956,17.3644,1256850.0],["2001-09-21",16.4489,17.1911,16.2978,16.9111,2230875.0],["2001-09-24",17.1556,17.5867,16.9111,17.1644,886500.0],["2001-09-25",17.3289,17.4311,16.4444,16.6667,696600.0],["2001-09-26",16.6889,16.9333,16.2889,16.5511,783900.0],["2001-09-27",16.6667,16.7111,15.6222,16.2222,669600.0],["2001-09-28",16.2267,16.8089,16.0222,16.6489,650025.0],["2001-10-01",16.6267,16.6267,16.0756,16.4444,418725.0],["2001-10-02",16.2667,16.7111,16.0667,16.5244,372375.0],["2001-10-03",16.0089,17.5422,16.0,17.3822,635625.0],["2001-10-04",17.5467,18.52,17.3333,18.5067,508275.0],["2001-10-05",18.0222,19.0667,17.9556,18.4444,837000.0],["2001-10-08",18.3244,18.8222,18.0044,18.1022,260775.0],["2001-10-09",18.0933,18.7511,17.7556,18.3111,332775.0],["2001-10-10",18.5556,19.0489,17.5022,17.6978,933300.0],["2001-10-11",17.8667,18.9156,17.7867,18.5467,590850.0],["2001-10-12",18.3378,18.9111,17.64,18.8444,419625.0],["2001-10-15",18.6756,18.96,17.8222,18.6756,415575.0],["2001-10-16",18.9822,19.4978,18.6667,19.0,493875.0],["2001-10-17",19.2489,19.6667,18.3333,18.8089,1465650.0],["2001-10-18",18.8578,19.3111,18.4667,18.6667,331875.0],["2001-10-19",18.8756,19.3289,18.5511,18.9511,209025.0],["2001-10-22",18.9022,19.3333,18.3333,19.2222,1406025.0],["2001-10-23",19.1111,19.1111,18.3378,18.5156,1661850.0],["2001-10-24",18.7511,18.7778,18.0044,18.3333,1744425.0],["2001-10-25",18.4444,21.6267,18.4444,21.3378,3466575.0],["2001-10-26",21.2222,21.5556,20.7156,20.8667,1925550.0],["2001-10-29",20.7111,20.9111,20.0,20.0533,1645650.0],["2001-10-30",19.9778,20.4178,19.6844,19.8089,482175.0],["2001-10-31",19.9111,20.9778,19.9067,20.4756,533925.0],["2001-11-01",20.48,21.6667,20.4044,21.2444,432000.0],["2001-11-02",21.0667,21.7111,21.0,21.3867,289800.0],["2001-11-05",21.5556,22.0667,21.5333,21.5333,344925.0],["2001-11-06",21.4889,22.4444,21.08,22.4444,436725.0],["2001-11-07",22.1778,22.72,22.0667,22.44,431775.0],["2001-11-08",22.6178,23.6444,22.5333,22.6178,550125.0],["2001-11-09",22.4667,22.9511,21.8889,21.8889,286650.0],["2001-11-12",21.9022,23.2089,21.7867,22.9822,459900.0],["2001-11-13",23.1111,23.7378,22.7333,23.2889,634050.0],["2001-11-14",23.2089,23.5778,22.5822,23.04,477225.0],["2001-11-15",22.8133,23.4,22.8133,23.3422,266400.0],["2001-11-16",23.2044,24.0933,23.2044,23.9556,462825.0],["2001-11-19",24.0444,24.5067,23.1111,23.5911,452475.0],["2001-11-20",23.7378,23.7422,22.8889,23.5867,344475.0],["2001-11-21",23.5378,23.6444,22.9111,22.9511,274725.0],["2001-11-23",22.9378,23.2933,22.9378,23.1111,83475.0],["2001-11-26",23.0222,23.2,22.4667,22.8311,262350.0],["2001-11-27",22.5378,23.2356,22.4,22.9422,190575.0],["2001-11-28",22.8578,22.8578,22.2444,22.3067,342900.0],["2001-11-29",22.5111,22.7867,21.5556,22.7733,422100.0],["2001-11-30",22.6889,22.9689,22.4489,22.7867,561150.0],["2001-12-03",22.6711,22.8444,21.9333,22.2978,273375.0],["2001-12-04",22.2489,22.8667,22.2444,22.6667,231750.0],["2001-12-05",22.8489,24.2444,22.8489,23.9511,464850.0],["2001-12-06",23.8444,24.4222,23.5156,23.6444,275625.0],["2001-12-07",23.5156,24.1778,23.4,23.5644,207225.0],["2001-12-10",23.4933,23.8889,23.08,23.2622,166050.0],["2001-12-11",23.3378,23.6356,22.8889,23.2533,190350.0],["2001-12-12",23.2889,23.7867,22.9111,23.6711,262350.0],["2001-12-13",23.6222,23.6222,22.8444,23.0089,245925.0],["2001-12-14",22.8489,23.7022,22.8444,23.0978,228825.0],["2001-12-17",23.0533,24.0578,23.0356,23.9111,494325.0],["2001-12-18",23.8667,24.5333,23.6933,24.5333,347400.0],["2001-12-19",24.0489,24.6,23.6444,24.4622,398700.0],["2001-12-20",24.2889,24.2933,23.36,23.3689,331875.0],["2001-12-21",23.5778,24.9778,23.2444,24.7911,624825.0],["2001-12-24",24.6667,24.7556,24.2756,24.48,159075.0],["2001-12-26",24.3156,25.1111,24.1778,24.3333,282375.0],["2001-12-27",24.3111,24.6711,24.1689,24.5778,234675.0],["2001-12-28",24.48,24.8133,24.4444,24.6889,313425.0],["2001-12-31",24.7733,25.1111,24.5111,24.6711,425700.0],["2002-01-02",24.7111,25.2,24.2711,24.8133,539100.0],["2002-01-03",24.7067,25.5378,24.4933,25.4356,879075.0],["2002-01-04",25.4933,26.1333,24.7556,26.1333,967725.0],["2002-01-07",26.0533,26.0578,25.1111,25.68,867375.0],["2002-01-08",25.6889,25.8667,25.3778,25.8,595350.0],["2002-01-09",25.7244,25.8622,24.36,24.6489,396900.0],["2002-01-10",24.4444,25.36,24.2267,25.1556,114075.0],["2002-01-11",25.3289,25.4133,24.0756,24.3022,337950.0],["2002-01-14",24.1156,24.2044,23.7467,23.9022,224325.0],["2002-01-15",23.7822,24.4044,23.5556,24.0178,156375.0],["2002-01-16",23.8889,23.9778,23.1956,23.3289,230850.0],["2002-01-17",23.3778,23.9556,23.3733,23.8667,383625.0],["2002-01-18",23.7822,23.7822,22.4889,22.9911,369000.0],["2002-01-22",22.9778,23.2222,22.6311,23.0667,326700.0],["2002-01-23",23.1111,23.1156,22.4444,22.76,614475.0],["2002-01-24",23.0044,23.4267,22.7022,22.7956,232200.0],["2002-01-25",22.8889,23.6,22.7822,23.4356,466875.0],["2002-01-28",23.5556,23.7111,22.9644,23.1733,853650.0],["2002-01-29",23.1644,23.2,22.0044,22.4178,787725.0],["2002-01-30",22.3778,23.5244,22.1778,23.44,314325.0],["2002-01-31",23.4489,23.9467,23.36,23.5733,235575.0],["2002-02-01",23.56,24.0,23.0889,23.7733,332100.0],["2002-02-04",23.5289,23.5289,22.1111,22.2533,486000.0],["2002-02-05",22.2267,23.5733,21.8889,22.7378,547425.0],["2002-02-06",22.8444,22.8444,22.0089,22.3556,406350.0],["2002-02-07",22.5333,22.6533,22.0444,22.2,204075.0],["2002-02-08",22.2267,22.6444,21.0089,21.6178,676350.0],["2002-02-11",21.56,23.3867,21.56,23.1556,360000.0],["2002-02-12",23.3289,23.3822,22.4489,23.0222,285750.0],["2002-02-13",23.1111,23.5556,22.8978,23.5511,216450.0],["2002-02-14",23.5333,23.7333,23.0,23.2,363825.0],["2002-02-15",23.2667,23.3556,22.8667,22.9156,204525.0],["2002-02-19",23.0444,23.4222,22.6933,22.7022,466875.0],["2002-02-20",22.76,23.0844,22.4756,22.9333,484425.0],["2002-02-21",23.0133,23.0667,22.2444,22.2444,465750.0],["2002-02-22",22.2267,22.52,22.0222,22.2489,336825.0],["2002-02-25",22.4,23.1111,22.3244,23.0622,218475.0],["2002-02-26",22.8044,23.0133,22.4222,22.4889,450900.0],["2002-02-27",22.5156,22.9689,22.4933,22.6489,169875.0],["2002-02-28",22.64,23.0667,22.4889,22.8844,321075.0],["2002-03-01",22.8844,23.6222,22.8089,23.6178,295650.0],["2002-03-04",23.6444,24.5333,23.64,24.4,239850.0],["2002-03-05",24.4889,24.5333,23.4267,23.6222,385650.0],["2002-03-06",23.5111,24.5289,23.48,24.5156,271575.0],["2002-03-07",24.6978,25.32,24.3556,24.4444,604350.0],["2002-03-08",24.5156,25.1911,24.5111,24.8578,554850.0],["2002-03-11",24.8,25.3333,24.7556,25.2089,435375.0],["2002-03-12",25.0222,25.2489,24.8889,25.1244,189225.0],["2002-03-13",25.12,25.3333,25.0756,25.2667,383625.0],["2002-03-14",25.32,25.7778,25.1378,25.4089,550350.0],["2002-03-15",25.2622,25.4222,24.7689,25.3778,448875.0],["2002-03-18",25.5733,25.7778,25.3111,25.4711,379350.0],["2002-03-19",25.3556,25.9556,25.3556,25.7644,838350.0],["2002-03-20",25.5511,25.7156,25.1111,25.68,166050.0],["2002-03-21",25.4267,26.2178,25.4267,26.0133,217125.0],["2002-03-22",26.0267,26.1511,25.2889,25.52,360000.0],["2002-03-25",25.4267,25.5289,24.7422,25.1556,429300.0],["2002-03-26",25.04,25.5111,24.9156,25.0578,639675.0],["2002-03-27",25.0444,25.0444,23.1511,23.7511,1368000.0],["2002-03-28",23.7467,24.4,23.7467,24.04,745875.0],["2002-04-01",24.0622,24.6,23.6889,24.3644,277650.0],["2002-04-02",24.2711,24.5556,23.9467,24.2311,228375.0],["2002-04-03",24.3778,24.3778,23.4178,23.9956,289125.0],["2002-04-04",23.9111,24.0311,23.56,23.9156,238050.0],["2002-04-05",23.9156,24.0222,23.36,23.4222,182250.0],["2002-04-08",23.3333,23.4622,22.8933,23.4222,401625.0],["2002-04-09",23.4622,23.5111,23.1467,23.2889,216225.0],["2002-04-10",23.3556,23.8622,23.3422,23.6933,270225.0],["2002-04-11",23.76,24.4444,23.68,23.9556,333000.0],["2002-04-12",24.0,24.3378,23.8622,24.2311,209475.0],["2002-04-15",24.44,24.6,24.1467,24.3244,188550.0],["2002-04-16",24.3378,25.0978,24.1778,25.0667,346725.0],["2002-04-17",25.1111,25.1244,24.5111,24.5556,172800.0],["2002-04-18",24.7111,25.0667,23.8889,25.0622,564975.0],["2002-04-19",24.9778,25.9467,24.9422,25.6444,938250.0],["2002-04-22",25.6667,25.9467,25.2889,25.4667,1138725.0],["2002-04-23",25.3333,25.5511,24.7778,24.9511,1417950.0],["2002-04-24",24.88,25.3111,24.7156,24.7422,337950.0],["2002-04-25",24.7111,24.8311,23.8667,23.9778,739800.0],["2002-04-26",24.0,24.0889,23.5956,23.6578,525825.0],["2002-04-29",23.5733,24.7556,23.5556,24.6044,661500.0],["2002-04-30",24.9289,25.1867,24.6756,25.1867,668475.0],["2002-05-01",25.1956,25.7778,24.7111,25.3333,726300.0],["2002-05-02",25.4133,25.8,25.1333,25.7022,543825.0],["2002-05-03",25.7644,25.7778,25.4756,25.7778,368100.0],["2002-05-06",25.7511,25.7689,25.4,25.5467,382500.0],["2002-05-07",25.6,25.6444,25.0,25.0622,573300.0],["2002-05-08",25.3378,25.8444,25.1556,25.84,735300.0],["2002-05-09",25.7733,25.8089,25.4667,25.4978,706275.0],["2002-05-10",25.7111,25.8,24.8889,25.0844,328500.0],["2002-05-13",25.0889,25.6222,24.84,25.5244,476100.0],["2002-05-14",25.6267,26.4,25.56,26.2667,1981125.0],["2002-05-15",26.3822,26.7333,26.3111,26.7111,1354275.0],["2002-05-16",26.6667,26.72,26.4756,26.4978,574650.0],["2002-05-17",26.48,26.5467,25.7111,26.0311,592200.0],["2002-05-20",25.9289,25.9289,24.9911,25.4,420075.0],["2002-05-21",25.5556,25.6222,24.6311,25.0,502875.0],["2002-05-22",24.9556,25.3778,24.4889,25.0933,411525.0],["2002-05-23",25.0311,25.7689,24.9778,25.7333,383400.0],["2002-05-24",25.5378,26.5111,25.5333,25.7244,1120500.0],["2002-05-28",25.6667,25.6711,24.9022,25.5289,285075.0],["2002-05-29",25.1556,25.6578,25.0622,25.2622,325800.0],["2002-05-30",25.4756,25.5956,24.9333,25.5689,429075.0],["2002-05-31",25.3822,25.84,25.3778,25.6178,601200.0],["2002-06-03",25.7778,25.7778,24.9156,25.0,545175.0],["2002-06-04",25.0222,25.3644,24.4889,24.8889,361350.0],["2002-06-05",24.7378,25.16,24.5556,24.9467,473625.0],["2002-06-06",24.7378,25.0222,24.1556,24.4933,378225.0],["2002-06-07",24.48,25.24,23.6311,25.1111,840150.0],["2002-06-10",25.1111,25.3289,24.9333,24.9333,428175.0],["2002-06-11",25.1289,25.3822,24.2444,24.3867,389025.0],["2002-06-12",24.4,24.6267,23.8667,24.0889,544725.0],["2002-06-13",23.8889,24.1511,23.5644,23.7244,307800.0],["2002-06-14",23.6222,24.1333,22.9511,23.68,404100.0],["2002-06-17",23.7111,25.08,23.7111,24.9556,488250.0],["2002-06-18",24.8222,25.5111,24.7333,24.8756,388350.0],["2002-06-19",24.7956,25.0,24.0178,24.0267,343800.0],["2002-06-20",24.0222,24.1333,23.12,23.3689,413325.0],["2002-06-21",23.7333,23.7333,22.9644,23.2133,469800.0],["2002-06-24",23.1778,24.7067,23.0489,24.0933,723825.0],["2002-06-25",24.0711,24.1022,22.5022,22.7022,701325.0],["2002-06-26",22.4444,22.4578,21.64,22.1911,794250.0],["2002-06-27",22.0711,22.4089,21.6356,22.1111,773325.0],["2002-06-28",22.1644,22.7556,21.0533,21.4311,2158425.0],["2002-07-01",21.5733,21.8444,21.0222,21.1556,737325.0],["2002-07-02",21.3289,21.3289,20.4489,20.7333,767250.0],["2002-07-03",20.6267,21.0711,20.56,20.9156,318600.0],["2002-07-05",20.9733,21.9778,20.9733,21.9511,151200.0],["2002-07-08",21.7778,22.4756,21.6,22.3111,634050.0],["2002-07-09",22.16,22.8533,21.9156,21.9289,489150.0],["2002-07-10",21.9289,22.3289,21.3333,21.4178,312750.0],["2002-07-11",21.2933,21.7378,21.1111,21.6,264375.0],["2002-07-12",21.5556,21.9956,21.1378,21.1867,355500.0],["2002-07-15",21.1378,21.5822,21.1333,21.4178,392625.0],["2002-07-16",21.4178,22.0,21.2222,21.6933,506250.0],["2002-07-17",21.5556,22.1333,21.4667,21.7467,406350.0],["2002-07-18",21.5556,22.04,21.5556,21.6711,269100.0],["2002-07-19",21.6089,22.0533,21.3822,21.4978,740475.0],["2002-07-22",21.44,21.7911,21.3422,21.5156,563400.0],["2002-07-23",21.7778,21.7822,20.7778,20.7822,749025.0],["2002-07-24",20.5511,20.9511,20.0533,20.9022,875700.0],["2002-07-25",20.8444,21.4,20.6667,21.2222,836100.0],["2002-07-26",21.4,21.6933,21.0222,21.2444,484875.0],["2002-07-29",21.3378,23.2444,21.2,23.1067,1021950.0],["2002-07-30",23.1111,23.3022,22.44,22.9556,528300.0],["2002-07-31",22.7644,22.8444,22.0489,22.4311,658350.0],["2002-08-01",22.2667,22.6489,22.2222,22.5111,386100.0],["2002-08-02",22.3289,22.3289,22.0667,22.2667,315225.0],["2002-08-05",22.0267,22.2489,21.4622,21.6444,490950.0],["2002-08-06",21.7689,22.5778,21.4711,22.4178,483975.0],["2002-08-07",22.3556,22.8356,21.7111,22.2222,545625.0],["2002-08-08",22.2222,23.0667,21.9111,22.7822,410850.0],["2002-08-09",22.7733,22.8667,22.3778,22.5911,401625.0],["2002-08-12",22.4444,23.0711,22.4444,22.7956,391275.0],["2002-08-13",22.7822,23.3778,22.6222,22.9422,403200.0],["2002-08-14",22.9111,23.5289,22.8667,23.5289,350550.0],["2002-08-15",23.2178,24.3467,23.2178,24.1289,425250.0],["2002-08-16",24.0311,24.4844,23.88,24.3467,258975.0],["2002-08-19",24.2889,25.1022,24.2889,24.8933,175275.0],["2002-08-20",24.8667,25.1644,24.2667,24.9956,366525.0],["2002-08-21",24.9333,25.4667,24.6933,25.3689,384300.0],["2002-08-22",25.4844,25.7511,25.0,25.6444,362475.0],["2002-08-23",25.5111,25.5111,24.5778,24.9556,279450.0],["2002-08-26",24.7822,24.8667,24.0578,24.5956,260775.0],["2002-08-27",24.7733,24.7778,23.9156,24.2444,344475.0],["2002-08-28",24.2444,24.2444,23.3644,23.5467,380700.0],["2002-08-29",23.4444,24.7778,23.2889,24.5067,493875.0],["2002-08-30",24.4444,24.6178,24.12,24.1378,184275.0],["2002-09-03",24.1111,24.4267,23.8533,24.0222,371700.0],["2002-09-04",24.1111,24.1111,23.3822,23.4667,386325.0],["2002-09-05",23.4667,23.7556,23.2,23.2533,507825.0],["2002-09-06",23.2578,23.9244,23.1867,23.4444,206775.0],["2002-09-09",23.4933,23.9333,23.1289,23.7378,301950.0],["2002-09-10",23.9556,24.2622,23.7778,23.9911,329625.0],["2002-09-11",23.8711,24.5644,23.8711,24.4133,328950.0],["2002-09-12",24.3911,24.6044,23.96,24.28,252675.0],["2002-09-13",24.1733,24.5733,23.8711,24.1956,293175.0],["2002-09-16",24.0,24.2444,23.7733,23.8489,185850.0],["2002-09-17",23.8667,24.0933,23.7689,23.8356,308025.0],["2002-09-18",23.8889,23.8889,23.2844,23.4444,244800.0],["2002-09-19",23.4,23.64,23.1467,23.4,312975.0],["2002-09-20",23.3867,23.5867,23.1778,23.3822,288000.0],["2002-09-23",23.1689,23.4444,23.1111,23.3778,356400.0],["2002-09-24",23.2711,23.7689,22.7867,22.9156,357750.0],["2002-09-25",22.9422,23.9911,22.9422,23.9111,409050.0],["2002-09-26",23.9111,23.9111,23.3778,23.8889,217575.0],["2002-09-27",23.9067,23.9111,23.5867,23.6711,429075.0],["2002-09-30",23.6044,23.68,23.2756,23.4178,561375.0],["2002-10-01",23.4,24.7778,23.3156,24.7111,476550.0],["2002-10-02",24.5689,25.2089,24.4756,24.6889,675225.0],["2002-10-03",24.7689,25.0444,24.3956,24.6178,402525.0],["2002-10-04",24.5111,24.5111,23.7778,23.8578,392400.0],["2002-10-07",23.8533,23.8533,22.8267,22.9156,399375.0],["2002-10-08",22.8444,23.0622,21.5556,22.2222,1107900.0],["2002-10-09",22.3733,22.5333,21.6844,21.8622,462375.0],["2002-10-10",21.68,22.6178,21.68,22.4222,404325.0],["2002-10-11",22.4756,24.0444,22.4756,23.0267,450225.0],["2002-10-14",22.9333,23.0667,22.5867,22.68,349875.0],["2002-10-15",22.8222,23.36,22.7822,23.0,911250.0],["2002-10-16",22.8667,22.9067,22.5556,22.5778,281700.0],["2002-10-17",22.64,22.9956,22.3156,22.3511,502650.0],["2002-10-18",22.7822,26.0,22.7778,25.8133,2732400.0],["2002-10-21",25.5111,27.8533,25.1822,27.7778,1885950.0],["2002-10-22",27.3333,27.8,26.0889,26.6667,1796175.0],["2002-10-23",26.3111,26.8489,25.6711,26.4044,1534500.0],["2002-10-24",26.5067,26.8667,26.2356,26.7111,952650.0],["2002-10-25",26.6667,27.08,26.6,26.9511,758475.0],["2002-10-28",26.9333,27.6444,26.9111,27.5778,762750.0],["2002-10-29",27.3778,27.5733,26.6889,27.3733,1580175.0],["2002-10-30",27.3333,27.8044,27.2,27.6,1539000.0],["2002-10-31",27.5556,27.6267,27.2089,27.3422,1148400.0],["2002-11-01",27.4178,27.9911,26.8933,27.8,1342125.0],["2002-11-04",28.0,28.4044,27.3733,28.0178,904050.0],["2002-11-05",28.3778,28.6044,27.9111,28.4533,732375.0],["2002-11-06",28.4667,28.4667,27.8578,27.9378,1044900.0],["2002-11-07",27.8711,28.4311,27.4,28.0444,635175.0],["2002-11-08",27.9333,28.1644,27.16,27.1867,696825.0],["2002-11-11",27.1778,27.1822,26.1778,26.1867,506025.0],["2002-11-12",26.2178,27.2667,26.0844,26.8667,985050.0],["2002-11-13",26.8667,27.76,26.6667,27.52,740925.0],["2002-11-14",27.5556,28.2533,27.5511,28.0222,1404675.0],["2002-11-15",28.1333,28.2578,27.6889,28.1822,597600.0],["2002-11-18",28.1778,28.2489,27.3911,27.5511,571725.0],["2002-11-19",27.5467,27.6356,26.72,27.4844,834075.0],["2002-11-20",27.3556,28.9956,27.2178,28.8,1038375.0],["2002-11-21",28.6933,30.4889,28.6667,29.7644,2113650.0],["2002-11-22",29.6178,29.76,28.7733,29.2978,618975.0],["2002-11-25",29.0489,29.3822,28.5422,29.2133,649125.0],["2002-11-26",29.3289,29.3289,28.2222,28.4356,416925.0],["2002-11-27",28.44,29.2222,27.7778,28.64,864225.0],["2002-11-29",28.6667,29.1067,28.3778,28.5422,241650.0],["2002-12-02",28.6356,29.3333,28.6178,29.0756,857700.0],["2002-12-03",28.9911,29.1822,28.6667,28.7867,355500.0],["2002-12-04",28.7067,28.84,27.6,27.6667,829125.0],["2002-12-05",27.6089,27.6844,26.8311,27.2178,530325.0],["2002-12-06",27.1378,27.8622,27.0222,27.6089,370800.0],["2002-12-09",27.3778,27.5022,26.3333,26.6578,614025.0],["2002-12-10",26.7467,27.6133,26.5556,27.6133,704025.0],["2002-12-11",27.4444,27.84,26.8889,27.7467,536400.0],["2002-12-12",27.5556,27.7778,27.4444,27.6444,462825.0],["2002-12-13",27.3911,27.5511,26.9778,27.1378,495900.0],["2002-12-16",27.1511,27.9156,26.4444,27.8267,734850.0],["2002-12-17",27.8044,28.1778,27.1556,27.2844,442800.0],["2002-12-18",27.24,27.2533,25.8444,26.2933,727650.0],["2002-12-19",26.2889,26.8444,22.4844,24.2933,4844025.0],["2002-12-20",24.6,25.9778,24.4444,25.6178,1818900.0],["2002-12-23",25.5111,25.5333,23.8622,24.1333,1370700.0],["2002-12-24",24.0756,24.64,23.8311,24.3956,718875.0],["2002-12-26",24.0578,25.2178,24.0533,25.08,690525.0],["2002-12-27",24.8756,25.5333,24.7778,25.3333,811350.0],["2002-12-30",25.4178,25.5156,24.8667,25.1422,974475.0],["2002-12-31",24.9644,25.8622,24.8667,25.4667,863325.0],["2003-01-02",25.6311,26.1378,25.4044,26.0889,800550.0],["2003-01-03",26.4444,26.8,26.1778,26.4444,924525.0],["2003-01-06",26.5244,27.1111,26.0933,26.76,933750.0],["2003-01-07",26.7333,27.04,26.2622,26.3778,982125.0],["2003-01-08",26.3022,26.3511,25.3289,25.4756,1422675.0],["2003-01-09",25.5378,26.1778,25.4444,25.9911,892350.0],["2003-01-10",25.9333,26.2178,25.5333,26.0889,822825.0],["2003-01-13",26.1422,26.1867,25.4978,25.8,1116450.0],["2003-01-14",25.6978,25.7111,25.1111,25.5911,943875.0],["2003-01-15",25.6222,25.9867,25.1111,25.8844,803250.0],["2003-01-16",26.0,26.2178,25.4889,25.7511,765900.0],["2003-01-17",25.4844,25.7244,25.3378,25.6444,644850.0],["2003-01-21",25.8622,25.9111,25.0,25.3556,828225.0],["2003-01-22",25.2311,25.48,24.96,24.9778,600750.0],["2003-01-23",25.1289,25.5422,24.7111,25.4267,620325.0],["2003-01-24",25.3378,25.4044,24.4844,25.0444,941400.0],["2003-01-27",24.5778,24.7644,24.1644,24.2089,468450.0],["2003-01-28",24.3333,24.6,24.04,24.44,492300.0],["2003-01-29",24.2756,24.5067,23.9111,24.2622,670275.0],["2003-01-30",24.3067,24.4444,23.9378,24.1156,801450.0],["2003-01-31",24.1467,24.8844,24.0,24.8267,795600.0],["2003-02-03",25.0222,25.4933,25.0222,25.4222,821025.0],["2003-02-04",25.2178,25.5556,25.1111,25.4889,604350.0],["2003-02-05",25.3778,25.6,24.6667,25.4356,640575.0],["2003-02-06",25.3333,25.4178,25.0756,25.4,392400.0],["2003-02-07",25.4756,25.48,24.4667,24.64,773325.0],["2003-02-10",24.6667,24.8978,24.3556,24.6222,465525.0],["2003-02-11",24.7956,25.3111,24.7156,25.2267,686250.0],["2003-02-12",24.7467,25.92,24.5556,25.7111,1068975.0],["2003-02-13",25.7333,26.0222,25.5156,25.9333,724725.0],["2003-02-14",25.6933,26.3556,25.5556,26.3111,586800.0],["2003-02-18",26.2533,26.7333,26.1378,26.6622,541800.0],["2003-02-19",26.56,27.0,26.56,26.6489,982575.0],["2003-02-20",26.5778,26.6444,26.3156,26.5778,531000.0],["2003-02-21",26.4978,27.2444,26.4178,27.2,654975.0],["2003-02-24",27.0089,27.1822,26.7111,26.9511,699975.0],["2003-02-25",26.9778,27.6,26.5556,27.56,736650.0],["2003-02-26",27.4756,27.7511,27.2578,27.5289,913725.0],["2003-02-27",27.5556,27.8222,27.4667,27.6578,726300.0],["2003-02-28",27.6578,28.1733,27.6044,28.0356,565875.0],["2003-03-03",28.0489,28.5111,27.52,27.5778,1215675.0],["2003-03-04",27.4533,27.5067,26.4044,26.8267,1423125.0],["2003-03-05",26.72,27.2889,26.72,27.0756,697725.0],["2003-03-06",27.1156,27.2489,26.9422,27.1022,712575.0],["2003-03-07",26.7956,27.4622,26.7956,27.4489,779850.0],["2003-03-10",27.3289,27.4844,27.0,27.0444,666450.0],["2003-03-11",27.0044,27.0444,26.4889,26.7244,689175.0],["2003-03-12",26.6578,26.8267,26.4978,26.7333,658575.0],["2003-03-13",26.8089,27.4489,26.7778,27.4489,895725.0],["2003-03-14",27.4622,28.0356,27.3244,27.5778,1156950.0],["2003-03-17",27.4489,28.48,27.4444,28.3111,614475.0],["2003-03-18",28.2667,28.3022,27.9733,28.28,1205775.0],["2003-03-19",28.0,28.3156,27.9422,28.2667,724950.0],["2003-03-20",28.1378,28.72,28.1111,28.64,510525.0],["2003-03-21",28.7289,28.9956,28.6,28.8667,711675.0],["2003-03-24",28.6978,28.6978,27.6978,27.8311,1263150.0],["2003-03-25",27.8844,28.1022,27.8356,28.0756,600750.0],["2003-03-26",28.0756,28.3156,27.7689,27.8267,717525.0],["2003-03-27",27.7778,27.8489,27.4089,27.68,481950.0],["2003-03-28",27.7022,28.7778,27.6756,28.7778,896175.0],["2003-03-31",28.5644,28.7556,28.3111,28.6222,687150.0],["2003-04-01",28.4889,28.9067,28.4889,28.88,1001025.0],["2003-04-02",28.8889,29.1111,28.0,28.5378,1831050.0],["2003-04-03",28.56,28.6222,27.7956,28.2578,882450.0],["2003-04-04",28.2222,28.3556,26.9467,27.0178,1473975.0],["2003-04-07",27.1111,27.3556,26.2667,26.3689,1868625.0],["2003-04-08",26.48,26.5244,25.5556,26.0533,1060650.0],["2003-04-09",26.0533,26.3511,25.6667,26.1556,1019475.0],["2003-04-10",26.4356,26.5778,25.7378,26.2178,640350.0],["2003-04-11",26.7244,27.8178,26.6667,27.3778,2198250.0],["2003-04-14",27.3022,28.3067,26.9244,28.2222,802800.0],["2003-04-15",28.28,28.6178,27.9867,28.4933,613800.0],["2003-04-16",28.6222,28.6533,28.1067,28.28,455175.0],["2003-04-17",28.8444,29.2533,28.7778,29.0622,1605375.0],["2003-04-21",28.9556,29.84,28.8844,29.6133,1044675.0],["2003-04-22",29.6044,29.9822,29.3822,29.7733,753525.0],["2003-04-23",29.9644,30.3022,29.5822,30.1378,586125.0],["2003-04-24",29.6311,30.0489,29.5556,29.9867,833850.0],["2003-04-25",29.9333,29.9422,29.6667,29.76,701775.0],["2003-04-28",29.7778,29.8,29.5333,29.68,357525.0],["2003-04-29",29.6,29.7956,29.5111,29.6844,409950.0],["2003-04-30",29.9422,29.9422,29.4133,29.6311,308250.0],["2003-05-01",29.7067,29.7556,29.2578,29.5333,390825.0],["2003-05-02",29.5956,30.2844,29.5556,30.1022,229725.0],["2003-05-05",30.1511,30.2578,29.9556,30.1556,447975.0],["2003-05-06",30.1467,30.8756,30.1111,30.7333,1137375.0],["2003-05-07",30.8222,30.8222,30.1511,30.3689,784800.0],["2003-05-08",30.0,30.0889,29.2756,29.6133,755325.0],["2003-05-09",29.5556,29.8844,29.3778,29.5556,568350.0],["2003-05-12",29.5556,29.8044,29.2444,29.3111,1056825.0],["2003-05-13",29.2444,29.4222,29.1378,29.24,676125.0],["2003-05-14",29.28,29.4222,28.9156,28.9378,695475.0],["2003-05-15",28.9244,29.0267,28.6178,28.9778,715725.0],["2003-05-16",29.0178,29.8,28.6889,29.7911,840600.0],["2003-05-19",29.6933,29.6978,29.2356,29.4222,564975.0],["2003-05-20",29.4267,29.5556,29.1911,29.4444,430875.0],["2003-05-21",29.3733,29.5556,29.0622,29.3333,376650.0],["2003-05-22",29.3022,29.7556,29.1111,29.5778,353475.0],["2003-05-23",29.4667,29.6844,29.2667,29.3956,344475.0],["2003-05-27",29.4,30.36,29.2578,30.2844,356400.0],["2003-05-28",30.2889,30.8,30.2889,30.7333,586350.0],["2003-05-29",30.7867,31.4267,30.6578,31.3511,1329975.0],["2003-05-30",31.24,32.5689,31.24,32.4311,1386900.0],["2003-06-02",32.3556,32.8133,32.2711,32.6222,1022175.0],["2003-06-03",32.2,32.7511,32.2,32.6889,682425.0],["2003-06-04",32.6133,32.7289,31.8489,32.0444,1343700.0],["2003-06-05",31.9511,32.1067,31.7333,31.9956,742500.0],["2003-06-06",31.8133,32.5556,31.6667,31.6667,894150.0],["2003-06-09",31.6756,31.7422,31.0178,31.3778,567000.0],["2003-06-10",31.2889,31.9644,31.2889,31.7333,441900.0],["2003-06-11",31.5911,32.1644,31.5911,32.0,841725.0],["2003-06-12",31.96,34.6222,31.9244,33.1867,2035800.0],["2003-06-13",33.0178,33.9111,33.0089,33.5956,465750.0],["2003-06-16",33.5511,33.5556,32.8089,33.1867,1090575.0],["2003-06-17",32.8889,34.1067,32.8711,34.0356,569025.0],["2003-06-18",33.7467,34.0444,33.5022,33.6622,844650.0],["2003-06-19",33.6444,33.76,33.3556,33.5022,750600.0],["2003-06-20",33.3333,33.5333,32.8044,32.9867,680175.0],["2003-06-23",33.1556,33.1556,32.4,32.4889,633150.0],["2003-06-24",32.6133,32.6133,32.1867,32.3022,510750.0],["2003-06-25",32.1689,32.8933,32.1689,32.6267,870300.0],["2003-06-26",32.8,33.32,32.56,33.04,1164825.0],["2003-06-27",33.1778,33.7556,33.1378,33.3911,1889550.0],["2003-06-30",33.6,33.6,32.9111,33.4444,623700.0],["2003-07-01",33.4178,34.0,32.9822,33.8844,752175.0],["2003-07-02",34.0089,35.0889,33.8133,35.0889,786600.0],["2003-07-03",35.0578,35.5733,34.9467,35.4622,547875.0],["2003-07-07",35.4667,35.8756,35.1156,35.4711,585900.0],["2003-07-08",35.5244,36.3289,35.1956,36.3289,318375.0],["2003-07-09",36.1556,36.2222,35.4489,36.0,658125.0],["2003-07-10",36.0,36.5867,35.7778,36.5822,942750.0],["2003-07-11",36.5333,36.64,36.0578,36.4622,676800.0],["2003-07-14",36.5556,37.2178,36.3289,36.68,677250.0],["2003-07-15",36.8044,37.3867,36.7111,36.9111,408150.0],["2003-07-16",36.9733,37.1867,35.7822,36.0,698850.0],["2003-07-17",35.5778,35.7022,34.7333,34.9556,675225.0],["2003-07-18",35.0267,35.12,34.5111,34.8222,607725.0],["2003-07-21",34.6711,35.0889,34.1067,35.0044,495000.0],["2003-07-22",34.8889,35.4267,34.2089,34.8533,582075.0],["2003-07-23",34.8756,34.9111,34.4711,34.7333,577575.0],["2003-07-24",34.7333,34.8222,33.7333,34.0,921375.0],["2003-07-25",34.1378,35.4756,33.9111,35.0533,1058400.0],["2003-07-28",35.1956,36.4178,35.1956,35.9111,942975.0],["2003-07-29",35.3822,35.5556,34.1067,34.2889,1632825.0],["2003-07-30",34.2044,34.3022,33.5556,34.1156,1024650.0],["2003-07-31",34.3556,34.6089,34.1156,34.48,645750.0],["2003-08-01",34.4089,34.4711,33.6667,34.0844,320175.0],["2003-08-04",34.2356,34.2356,33.6222,34.1067,481050.0],["2003-08-05",34.0889,34.0978,33.6089,33.7289,315450.0],["2003-08-06",33.7556,33.7556,32.7156,33.2222,834300.0],["2003-08-07",33.0889,33.2444,32.6489,32.6578,433350.0],["2003-08-08",32.6889,33.0,32.5022,32.8222,520425.0],["2003-08-11",32.7511,33.3778,32.5778,32.8133,638325.0],["2003-08-12",32.8533,33.3156,32.56,33.1244,632700.0],["2003-08-13",33.1644,34.1333,33.0933,33.96,532125.0],["2003-08-14",33.7956,34.5333,33.7956,34.4667,963225.0],["2003-08-15",34.5467,35.0756,34.2889,34.9644,171000.0],["2003-08-18",34.9111,35.6578,34.8889,35.4844,389700.0],["2003-08-19",35.5422,36.2133,35.4711,35.9333,987750.0],["2003-08-20",35.8578,36.1022,35.6444,35.8444,559125.0],["2003-08-21",35.9378,35.9956,35.6311,35.7022,398025.0],["2003-08-22",35.64,35.8333,34.9733,34.98,302100.0],["2003-08-25",34.9733,35.0533,34.44,34.9733,257550.0],["2003-08-26",34.94,34.9733,33.9867,34.62,494850.0],["2003-08-27",34.7533,35.0,34.5467,34.5467,367350.0],["2003-08-28",34.5267,35.1333,34.3333,35.1133,283350.0],["2003-08-29",34.8733,35.8467,34.7733,35.7467,333750.0],["2003-09-02",35.9133,36.7733,35.7733,36.1,568800.0],["2003-09-03",36.0933,36.1,35.0,35.0133,613950.0],["2003-09-04",35.56,35.6,34.8533,34.98,583950.0],["2003-09-05",34.6067,35.3467,34.32,34.7267,419100.0],["2003-09-08",34.8067,35.1,34.6933,35.02,339750.0],["2003-09-09",34.92,35.1067,34.42,34.54,435750.0],["2003-09-10",34.5,34.5133,33.24,33.4,656100.0],["2003-09-11",33.6,33.8267,33.5067,33.6467,593550.0],["2003-09-12",33.5533,33.56,33.0667,33.3867,706500.0],["2003-09-15",33.4467,34.08,33.42,34.0267,643050.0],["2003-09-16",33.9667,35.4333,33.9667,35.1667,1725600.0],["2003-09-17",35.2,35.86,35.0267,35.6533,793800.0],["2003-09-18",35.6867,36.86,35.3333,36.84,938550.0],["2003-09-19",36.54,36.96,36.2333,36.7133,567000.0],["2003-09-22",36.4333,36.4467,35.6667,35.8667,539250.0],["2003-09-23",35.8,36.4,35.6333,36.2333,428700.0],["2003-09-24",36.1667,36.2667,35.3333,35.4267,452850.0],["2003-09-25",35.5133,35.6,34.8267,34.8267,681600.0],["2003-09-26",34.8867,35.16,33.5667,33.6533,499650.0],["2003-09-29",33.8,34.0533,33.0867,33.7333,814200.0],["2003-09-30",33.6333,35.0467,33.04,34.32,832950.0],["2003-10-01",34.3,35.1933,34.2,34.92,429150.0],["2003-10-02",34.9133,35.4667,34.8867,35.38,332100.0],["2003-10-03",35.4,37.14,35.4,36.5667,1138350.0],["2003-10-06",36.6667,36.9467,36.2733,36.6667,442200.0],["2003-10-07",36.7333,36.7333,35.9667,36.6667,580950.0],["2003-10-08",36.6667,37.2733,36.3933,36.7467,569850.0],["2003-10-09",36.76,38.2667,36.7333,37.96,810000.0],["2003-10-10",38.0333,38.6133,38.0333,38.6133,497700.0],["2003-10-13",38.62,38.92,38.0667,38.6267,541950.0],["2003-10-14",38.3733,38.8667,38.3467,38.7467,353400.0],["2003-10-15",38.8333,39.24,38.3467,39.1333,392400.0],["2003-10-16",39.1933,39.2933,38.4,39.2333,632850.0],["2003-10-17",39.1733,39.28,37.9333,37.94,757200.0],["2003-10-20",38.0933,38.6067,37.9,38.5067,607800.0],["2003-10-21",38.5667,39.1133,38.3133,39.1133,415050.0],["2003-10-22",39.0533,39.2,38.5,38.9333,810750.0],["2003-10-23",37.0,37.9667,36.6667,37.52,1796700.0],["2003-10-24",37.5867,38.0667,37.4067,37.8333,547950.0],["2003-10-27",38.0267,38.0267,37.2,37.7,517650.0],["2003-10-28",38.16,38.16,37.7,38.08,1077300.0],["2003-10-29",37.98,38.16,37.3333,37.9533,417450.0],["2003-10-30",38.2067,38.66,38.1133,38.2067,394350.0],["2003-10-31",38.3333,39.1667,37.8267,38.1,5775600.0],["2003-11-03",38.2,40.1467,38.1667,40.0867,1191150.0],["2003-11-04",39.9,40.1333,39.3333,39.4267,924750.0],["2003-11-05",39.5333,40.5133,39.2533,40.3333,1098600.0],["2003-11-06",40.2667,40.32,39.5667,40.1067,876450.0],["2003-11-07",40.1533,40.2267,39.7733,39.88,606600.0],["2003-11-10",39.9333,40.0,39.0333,39.0333,428100.0],["2003-11-11",38.8667,39.1867,38.7,39.0933,573150.0],["2003-11-12",39.0133,39.8867,38.9933,39.8533,1220700.0],["2003-11-13",39.7333,40.2333,39.6733,40.0,1397400.0],["2003-11-14",39.7667,39.9933,39.3333,39.5,779100.0],["2003-11-17",39.1333,39.3133,38.6667,39.2733,481050.0],["2003-11-18",39.4,39.8667,38.9133,39.4333,1087200.0],["2003-11-19",39.66,40.22,39.3467,40.1333,770250.0],["2003-11-20",40.1333,40.8333,39.8067,40.0533,811800.0],["2003-11-21",40.1133,40.3867,39.7667,40.0933,400200.0],["2003-11-24",40.18,41.76,40.0333,41.76,656550.0],["2003-11-25",41.7533,41.82,41.0067,41.2067,383700.0],["2003-11-26",41.32,42.14,41.18,42.1067,369300.0],["2003-11-28",42.1933,42.5467,41.9,42.38,143850.0],["2003-12-01",42.4,42.92,42.1133,42.3333,515400.0],["2003-12-02",42.6733,42.8067,41.9733,42.0,603300.0],["2003-12-03",41.9467,42.9533,41.7133,41.92,353550.0],["2003-12-04",41.66,42.08,41.0333,41.9867,442200.0],["2003-12-05",41.6067,41.78,40.8333,41.06,313500.0],["2003-12-08",41.2267,42.7467,41.0133,42.7333,884400.0],["2003-12-09",42.7467,43.4667,41.3133,41.48,672300.0],["2003-12-10",41.5,41.7667,40.0867,40.3267,634050.0],["2003-12-11",40.4933,41.2667,40.1667,41.2667,501900.0],["2003-12-12",41.1,41.4,40.5467,41.1533,305700.0],["2003-12-15",41.2667,41.8,40.6667,40.68,499950.0],["2003-12-16",40.6867,41.2667,40.3533,41.1467,622350.0],["2003-12-17",40.9333,41.48,40.6133,41.0667,653550.0],["2003-12-18",41.0733,41.7867,40.8467,41.4467,276300.0],["2003-12-19",41.3133,41.7733,40.9533,41.74,484500.0],["2003-12-22",41.5,42.08,41.5,41.8067,437100.0],["2003-12-23",41.9267,42.1933,41.6733,42.1933,307650.0],["2003-12-24",42.1867,42.2867,41.86,42.16,117900.0],["2003-12-26",42.2867,42.7867,42.1267,42.7867,164850.0],["2003-12-29",42.9333,43.0,42.5,42.8533,419400.0],["2003-12-30",42.9333,43.7267,42.82,43.5133,517800.0],["2003-12-31",43.5467,44.8,43.5,44.2467,606000.0],["2004-01-02",44.1267,44.1867,43.4067,43.5867,339900.0],["2004-01-05",43.4867,44.18,43.3933,43.6667,640950.0],["2004-01-06",43.5667,43.8867,43.3667,43.7667,311700.0],["2004-01-07",43.6333,44.6533,43.5,44.5,495150.0],["2004-01-08",44.94,45.2467,44.1333,44.6,290850.0],["2004-01-09",44.2133,44.68,43.6,44.2667,506100.0],["2004-01-12",44.3333,44.7333,44.0333,44.6,631200.0],["2004-01-13",44.6,45.16,44.54,44.9333,367800.0],["2004-01-14",44.6667,45.0667,44.48,44.6733,517050.0],["2004-01-15",44.6667,44.7533,43.7467,43.9933,375750.0],["2004-01-16",44.0,45.06,43.8933,44.82,306000.0],["2004-01-20",44.7267,45.24,44.7267,45.1,396000.0],["2004-01-21",45.1333,45.1333,43.9667,44.2333,654600.0],["2004-01-22",44.3333,44.7333,44.1333,44.2,502800.0],["2004-01-23",44.3267,44.7533,44.1933,44.5133,249000.0],["2004-01-26",44.4467,45.7667,44.3667,45.6733,420750.0],["2004-01-27",45.5467,45.9667,45.2,45.5333,418350.0],["2004-01-28",45.46,45.66,43.9867,44.0667,343950.0],["2004-01-29",44.04,44.7333,41.4667,42.74,762450.0],["2004-01-30",42.6667,43.44,42.4467,43.0667,419700.0],["2004-02-02",42.94,42.9733,41.9467,42.58,775350.0],["2004-02-03",42.5667,43.0133,42.18,42.4667,415800.0],["2004-02-04",42.2533,42.46,41.5267,41.8067,223650.0],["2004-02-05",41.54,42.08,41.22,41.7133,375000.0],["2004-02-06",41.9333,43.3333,41.84,43.3333,479250.0],["2004-02-09",43.3467,43.7133,42.8533,42.9467,306450.0],["2004-02-10",43.12,43.9,42.9267,43.74,382200.0],["2004-02-11",43.3667,47.5333,43.36,47.12,1363800.0],["2004-02-12",46.68,47.4,46.1867,46.8667,816450.0],["2004-02-13",46.9933,47.5,46.4533,46.4533,385350.0],["2004-02-17",46.72,47.0667,46.2,46.46,327450.0],["2004-02-18",46.6467,46.66,45.6,46.0,544350.0],["2004-02-19",46.0,46.6,45.4,45.56,338250.0],["2004-02-20",45.66,45.6667,43.8333,44.26,614700.0],["2004-02-23",44.2667,44.2667,42.6667,43.0333,486600.0],["2004-02-24",43.1867,43.1867,41.6,41.88,842250.0],["2004-02-25",41.9733,44.1733,41.7,44.1467,742500.0],["2004-02-26",44.1,45.0533,43.86,45.0533,945450.0],["2004-02-27",44.84,47.8667,44.84,47.6533,1689150.0],["2004-03-01",47.8533,48.34,46.84,48.1,736050.0],["2004-03-02",47.3333,48.14,47.2667,47.8933,444600.0],["2004-03-03",47.6667,48.0467,47.5333,47.9533,981750.0],["2004-03-04",47.9933,48.1,47.5467,47.6667,642450.0],["2004-03-05",47.6133,48.4467,46.3467,48.4267,821400.0],["2004-03-08",48.5267,48.56,47.34,47.48,425400.0],["2004-03-09",47.4667,48.5333,47.0333,47.8267,763950.0],["2004-03-10",47.6933,48.02,46.1933,46.5,616650.0],["2004-03-11",46.3733,46.6133,45.2133,45.3333,548100.0],["2004-03-12",45.56,46.9733,45.2,46.86,643050.0],["2004-03-15",46.9333,46.9333,45.56,45.5867,289800.0],["2004-03-16",45.7267,46.2467,45.58,46.0533,342150.0],["2004-03-17",46.2333,47.4,46.14,46.8667,332400.0],["2004-03-18",46.6333,46.8,45.4933,46.4467,343500.0],["2004-03-19",46.5867,46.92,45.8133,46.1133,165900.0],["2004-03-22",45.9467,46.1333,44.3667,44.46,414750.0],["2004-03-23",44.6667,45.6267,44.3467,45.0267,500250.0],["2004-03-24",45.2267,45.8133,44.8133,45.18,351900.0],["2004-03-25",45.3333,46.4333,45.1933,46.2533,540750.0],["2004-03-26",46.12,46.7533,45.8533,46.02,314550.0],["2004-03-29",45.96,47.0133,45.9333,46.78,354600.0],["2004-03-30",46.6933,46.9333,46.46,46.7333,256650.0],["2004-03-31",46.5933,46.6667,45.9667,46.2467,336000.0],["2004-04-01",45.9733,47.3,45.96,47.2133,321300.0],["2004-04-02",47.42,48.6,47.3333,48.2733,346800.0],["2004-04-05",48.3533,48.8933,48.28,48.4667,209850.0],["2004-04-06",48.4933,48.56,48.0133,48.26,165750.0],["2004-04-07",48.3333,48.4667,47.62,48.1867,179850.0],["2004-04-08",48.0067,49.2867,47.9733,48.84,244200.0],["2004-04-12",48.5,49.7467,48.5,49.6533,328050.0],["2004-04-13",49.7467,49.98,49.3333,49.5,360450.0],["2004-04-14",49.2667,49.3333,48.8933,49.0,430800.0],["2004-04-15",49.0333,49.0733,47.1667,47.74,414600.0],["2004-04-16",47.8333,48.1,46.9933,47.9733,345450.0],["2004-04-19",47.84,48.5333,47.3467,48.4067,216300.0],["2004-04-20",48.54,48.6467,47.2267,47.2267,232950.0],["2004-04-21",47.18,49.6,47.18,49.58,487650.0],["2004-04-22",49.6267,50.6733,49.24,50.5867,374700.0],["2004-04-23",50.44,50.9533,49.1667,49.4067,279750.0],["2004-04-26",49.5333,49.8667,48.0467,48.2333,483150.0],["2004-04-27",48.2667,48.7333,47.1467,47.5133,529500.0],["2004-04-28",49.0333,51.12,48.2933,49.32,907950.0],["2004-04-29",49.42,49.6667,47.8733,48.2133,491550.0],["2004-04-30",48.4067,50.6933,48.1933,48.86,769950.0],["2004-05-03",49.3267,50.1067,48.8,49.5933,650250.0],["2004-05-04",49.42,50.5667,49.3467,49.7467,920100.0],["2004-05-05",50.0,50.9867,49.7467,50.4467,797550.0],["2004-05-06",50.36,50.48,49.4067,49.6067,300150.0],["2004-05-07",49.5267,50.4333,49.2667,49.5067,324750.0],["2004-05-10",49.3133,49.5267,48.7,49.0733,404700.0],["2004-05-11",49.6333,51.2733,49.5733,50.6,562950.0],["2004-05-12",50.3867,50.7267,49.1467,50.48,555300.0],["2004-05-13",50.3133,51.7667,49.7933,51.6667,885150.0],["2004-05-14",51.4267,51.8,50.5333,50.6467,442950.0],["2004-05-17",50.22,50.4067,49.5,49.84,364050.0],["2004-05-18",50.1533,51.8933,49.7933,51.6667,692250.0],["2004-05-19",52.22,52.8067,51.4533,52.32,730950.0],["2004-05-20",52.4333,53.22,52.08,52.98,612450.0],["2004-05-21",53.2267,53.7267,52.7933,53.3867,344400.0],["2004-05-24",53.7,54.0667,53.1667,53.9,436350.0],["2004-05-25",53.8467,54.72,53.54,54.56,490500.0],["2004-05-26",54.6667,55.2667,54.2533,54.6667,488250.0],["2004-05-27",54.7333,54.8133,53.6667,53.88,624450.0],["2004-05-28",53.8933,54.0867,53.6667,53.92,453600.0],["2004-06-01",53.92,54.1933,53.2,53.5667,646200.0],["2004-06-02",53.5,53.6667,52.8667,53.02,522600.0],["2004-06-03",53.0667,53.0667,51.4333,51.4467,579600.0],["2004-06-04",52.1267,52.5333,51.92,52.0133,385050.0],["2004-06-07",52.6667,54.1467,52.2667,53.8467,555000.0],["2004-06-08",54.02,54.4533,53.7,54.26,467850.0],["2004-06-09",54.04,54.32,53.2067,53.4467,213900.0],["2004-06-10",53.5267,54.2,53.3,54.06,254400.0],["2004-06-14",54.0133,54.2,52.2533,52.2533,424950.0],["2004-06-15",52.6467,53.3,52.6133,52.7867,430350.0],["2004-06-16",52.7867,52.8933,52.4467,52.7,335100.0],["2004-06-17",52.4,52.78,52.2467,52.5867,339750.0],["2004-06-18",52.36,53.3333,52.24,52.9733,398250.0],["2004-06-21",52.8067,53.4,52.52,53.0333,352800.0],["2004-06-22",53.0867,53.2733,52.5933,53.14,547200.0],["2004-06-23",53.2,54.2933,52.92,54.1,1407900.0],["2004-06-24",54.2,55.4,54.1067,55.2267,1018500.0],["2004-06-25",55.0267,56.9,54.8933,56.9,906000.0],["2004-06-28",56.4733,57.6933,56.4733,57.1133,779850.0],["2004-06-29",57.0667,57.8333,56.9533,57.6667,469800.0],["2004-06-30",57.8133,58.1,57.32,58.0,554100.0],["2004-07-01",58.0333,60.04,57.6733,59.1867,1936800.0],["2004-07-02",58.9933,59.1333,58.1733,58.7467,727500.0],["2004-07-06",58.76,59.0067,56.8667,57.92,702600.0],["2004-07-07",57.6733,59.1867,57.5467,57.7867,870900.0],["2004-07-08",57.6267,57.8467,57.0267,57.16,589350.0],["2004-07-09",57.0333,57.5867,56.0933,56.2867,839850.0],["2004-07-12",54.78,54.8867,52.7667,53.94,1735350.0],["2004-07-13",53.66,55.8133,53.5667,54.9733,1252800.0],["2004-07-14",54.5733,55.1267,53.58,53.5933,1113150.0],["2004-07-15",53.24,55.6,53.2333,55.2667,1042050.0],["2004-07-16",55.76,56.06,54.8667,54.9333,601950.0],["2004-07-19",55.0,55.7133,54.5933,54.7733,567750.0],["2004-07-20",55.2333,56.08,54.7667,56.0333,643650.0],["2004-07-21",56.1267,56.2,53.9867,54.12,566400.0],["2004-07-22",53.9733,54.72,52.08,53.5267,917700.0],["2004-07-23",53.1067,53.7133,52.3333,52.86,474150.0],["2004-07-26",52.7333,53.5733,51.1733,51.44,603600.0],["2004-07-27",51.7667,52.8,49.9,51.8667,1364700.0],["2004-07-28",52.7067,54.2,52.5267,53.68,1040550.0],["2004-07-29",53.5467,54.0,52.34,53.78,503100.0],["2004-07-30",53.98,55.3933,53.5667,55.0867,549750.0],["2004-08-02",55.08,55.6467,54.0133,55.4533,418050.0],["2004-08-03",55.4267,55.6,54.42,55.0,411150.0],["2004-08-04",54.6,55.1667,53.8333,54.42,308550.0],["2004-08-05",54.1,54.4133,53.46,53.88,414150.0],["2004-08-06",53.34,53.4533,51.7267,52.18,590850.0],["2004-08-09",51.8467,52.6267,51.8467,52.26,315600.0],["2004-08-10",52.3,54.1267,52.1667,54.0933,528000.0],["2004-08-11",53.1667,53.3133,51.6,52.76,547650.0],["2004-08-12",52.88,52.88,51.1667,51.5933,391200.0],["2004-08-13",51.8,52.08,51.3467,51.7667,187350.0],["2004-08-16",51.96,53.4533,51.6533,53.2533,281850.0],["2004-08-17",53.58,54.06,53.0467,53.7733,574350.0],["2004-08-18",53.52,55.48,53.4333,55.48,578550.0],["2004-08-19",55.3333,55.58,54.56,55.08,373800.0],["2004-08-20",55.2,55.5733,54.8667,55.3333,514650.0],["2004-08-23",55.4467,55.46,54.7333,55.0733,373050.0],["2004-08-24",55.46,55.6667,54.2733,55.4667,493650.0],["2004-08-25",55.4733,56.8067,55.1733,56.5467,874200.0],["2004-08-26",55.75,56.76,55.54,56.45,408600.0],["2004-08-27",56.61,57.64,56.18,57.43,316400.0],["2004-08-30",57.2,57.49,56.15,56.25,282200.0],["2004-08-31",56.58,57.2,55.96,57.15,299800.0],["2004-09-01",57.0,58.56,56.56,58.46,640400.0],["2004-09-02",58.61,58.95,58.2,58.91,180200.0],["2004-09-03",58.5,58.87,57.7,58.1,203300.0],["2004-09-07",58.18,58.99,57.73,57.75,309300.0],["2004-09-08",57.85,58.78,57.47,58.19,329800.0],["2004-09-09",58.53,59.71,58.11,59.39,387700.0],["2004-09-10",59.61,60.56,58.99,59.43,379000.0],["2004-09-13",59.54,59.94,58.75,59.62,289800.0],["2004-09-14",59.24,60.25,59.04,59.41,338900.0],["2004-09-15",59.77,59.85,58.22,58.8,210300.0],["2004-09-16",58.97,60.02,58.81,59.54,136400.0],["2004-09-17",59.43,60.0,59.22,59.39,185600.0],["2004-09-20",59.1,60.15,58.75,59.89,187600.0],["2004-09-21",60.0,61.6,59.77,61.46,325900.0],["2004-09-22",60.76,61.58,60.09,60.77,351000.0],["2004-09-23",60.45,61.21,60.1,60.92,300600.0],["2004-09-24",61.22,62.4,60.83,61.89,724200.0],["2004-09-27",62.0,62.01,60.86,60.91,323300.0],["2004-09-28",61.42,61.43,59.75,60.61,317200.0],["2004-09-29",60.42,61.11,60.11,60.51,275200.0],["2004-09-30",60.29,61.39,60.27,61.01,314500.0],["2004-10-01",61.24,61.94,59.86,60.32,726200.0],["2004-10-04",60.65,60.84,59.83,60.0,423500.0],["2004-10-05",60.21,60.21,58.82,59.1,550100.0],["2004-10-06",59.5,60.33,58.25,59.92,326400.0],["2004-10-07",60.1,60.71,58.6,58.6,350900.0],["2004-10-08",58.88,59.29,57.83,58.17,300500.0],["2004-10-11",58.3,58.51,57.65,58.01,245200.0],["2004-10-12",57.86,58.19,56.62,57.65,339400.0],["2004-10-13",57.92,58.87,57.4,57.62,336600.0],["2004-10-14",58.34,59.1,56.51,56.79,374400.0],["2004-10-15",57.16,58.06,56.64,57.83,254200.0],["2004-10-18",57.85,59.64,57.38,59.19,510300.0],["2004-10-19",59.69,59.76,58.46,58.6,363200.0],["2004-10-20",58.47,58.85,57.6,58.0,245600.0],["2004-10-21",58.17,60.48,57.71,60.39,384900.0],["2004-10-22",59.83,60.46,58.91,59.27,305300.0],["2004-10-25",59.01,59.67,58.2,59.33,321700.0],["2004-10-26",59.0,59.7,58.22,58.59,379400.0],["2004-10-27",56.84,56.95,52.09,54.58,2771900.0],["2004-10-28",55.57,55.57,52.81,53.24,852100.0],["2004-10-29",53.04,54.35,52.69,52.99,774800.0],["2004-11-01",52.5,53.4,52.5,52.95,447800.0],["2004-11-02",53.3,54.4,53.0,53.84,788200.0],["2004-11-03",54.63,55.47,54.37,55.01,582100.0],["2004-11-04",54.92,55.24,54.05,54.55,371400.0],["2004-11-05",55.05,55.64,54.64,55.12,405800.0],["2004-11-08",55.39,55.9,55.01,55.25,305500.0],["2004-11-09",55.04,56.02,54.97,55.94,270800.0],["2004-11-10",56.07,56.35,55.62,55.93,352100.0],["2004-11-11",55.74,56.16,55.7,56.03,207500.0],["2004-11-12",56.15,56.15,45.97,52.9,8394700.0],["2004-11-15",54.06,54.55,51.25,52.05,1505800.0],["2004-11-16",51.82,52.0,47.3,48.48,3676500.0],["2004-11-17",50.08,52.28,49.63,52.23,2680000.0],["2004-11-18",51.89,52.46,50.75,51.81,1086200.0],["2004-11-19",51.64,52.2,51.25,51.5,834300.0],["2004-11-22",52.07,52.24,50.91,52.0,454400.0],["2004-11-23",52.08,52.8,51.34,51.68,611200.0],["2004-11-24",52.01,52.01,51.03,51.18,321800.0],["2004-11-26",51.39,51.4,50.87,51.01,100000.0],["2004-11-29",51.07,51.89,50.75,51.25,612000.0],["2004-11-30",51.5,51.54,49.69,50.28,1213600.0],["2004-12-01",51.43,53.25,51.04,53.25,953100.0],["2004-12-02",53.03,53.32,52.35,52.47,517000.0],["2004-12-03",52.64,52.71,51.89,51.92,378900.0],["2004-12-06",51.9,52.43,51.4,52.3,347000.0],["2004-12-07",52.24,53.13,51.22,51.32,552500.0],["2004-12-08",51.77,51.77,49.61,50.78,916800.0],["2004-12-09",50.86,52.66,50.61,52.35,803500.0],["2004-12-10",52.03,52.93,52.0,52.5,336200.0],["2004-12-13",52.9,53.79,52.75,53.35,574000.0],["2004-12-14",53.45,54.13,53.32,54.12,346800.0],["2004-12-15",54.16,55.66,53.95,55.21,873800.0],["2004-12-16",55.37,56.11,55.15,55.92,645100.0],["2004-12-17",55.96,56.03,54.59,55.47,752900.0],["2004-12-20",55.27,55.47,53.45,54.45,471200.0],["2004-12-21",54.43,55.55,54.14,55.46,324500.0],["2004-12-22",55.4,57.23,55.37,56.27,694000.0],["2004-12-23",56.68,56.69,55.95,56.04,203600.0],["2004-12-27",56.21,56.3,55.45,55.76,294200.0],["2004-12-28",55.43,56.17,54.95,56.15,289900.0],["2004-12-29",56.25,56.43,55.7,56.29,189200.0],["2004-12-30",56.4,56.7,56.03,56.6,209300.0],["2004-12-31",56.42,56.67,55.98,56.28,178300.0],["2005-01-03",56.8,56.9,55.36,55.51,443500.0],["2005-01-04",56.06,56.22,53.74,54.47,696500.0],["2005-01-05",54.25,54.5,52.38,52.57,1054400.0],["2005-01-06",52.99,53.38,52.55,52.65,280000.0],["2005-01-07",53.01,53.55,52.82,53.1,351600.0],["2005-01-10",53.08,54.62,53.0,53.84,422200.0],["2005-01-11",53.6,53.78,51.42,51.67,579600.0],["2005-01-12",51.42,51.8,50.41,50.91,725700.0],["2005-01-13",51.07,51.5,50.53,51.06,377800.0],["2005-01-14",51.49,51.58,50.82,51.2,466900.0],["2005-01-18",51.1,52.63,50.62,52.44,1112500.0],["2005-01-19",52.54,52.74,51.44,52.46,837400.0],["2005-01-20",52.49,53.18,52.12,52.71,612600.0],["2005-01-21",53.05,53.05,51.03,51.2,716000.0],["2005-01-24",51.14,51.32,50.05,50.23,412400.0],["2005-01-25",50.3,50.89,49.15,49.26,746700.0],["2005-01-26",49.62,49.76,48.02,49.39,1036000.0],["2005-01-27",49.61,51.95,49.17,51.15,693600.0],["2005-01-28",50.96,51.12,49.82,50.11,288600.0],["2005-01-31",50.57,51.05,50.32,50.93,508600.0],["2005-02-01",50.69,50.9,50.1,50.5,755400.0],["2005-02-02",50.52,51.08,50.37,50.51,873100.0],["2005-02-03",50.4,50.62,49.21,49.6,916000.0],["2005-02-04",49.46,51.75,49.46,51.75,745800.0],["2005-02-07",51.45,51.98,51.42,51.62,477600.0],["2005-02-08",51.96,52.95,51.67,52.24,853000.0],["2005-02-09",52.51,52.94,50.24,50.5,1012900.0],["2005-02-10",50.55,50.94,47.28,48.24,1890800.0],["2005-02-11",48.3,50.37,48.26,50.25,1168300.0],["2005-02-14",49.9,50.73,49.68,50.0,908300.0],["2005-02-15",49.85,50.53,49.78,49.92,612600.0],["2005-02-16",49.8,51.72,49.65,51.63,712300.0],["2005-02-17",51.4,51.52,50.74,51.2,525200.0],["2005-02-18",51.39,51.39,50.12,50.58,426500.0],["2005-02-22",50.09,50.59,49.46,49.76,483900.0],["2005-02-23",49.76,50.35,49.64,49.9,549300.0],["2005-02-24",50.07,50.07,48.79,49.99,618100.0],["2005-02-25",50.19,50.41,49.49,50.07,539000.0],["2005-02-28",50.19,50.43,49.87,49.87,744000.0],["2005-03-01",49.87,51.13,49.87,50.72,581300.0],["2005-03-02",50.5,51.2,50.11,50.57,604300.0],["2005-03-03",50.71,51.18,50.39,50.92,349600.0],["2005-03-04",50.99,51.66,50.97,51.1,456900.0],["2005-03-07",51.26,51.6,50.89,51.0,376300.0],["2005-03-08",51.2,51.77,50.81,50.95,340800.0],["2005-03-09",50.76,50.81,50.0,50.49,249400.0],["2005-03-10",50.25,50.95,49.9,50.36,356700.0],["2005-03-11",50.6,51.2,49.46,49.89,326500.0],["2005-03-14",49.89,50.28,49.37,49.6,211300.0],["2005-03-15",49.5,50.05,48.73,48.87,367200.0],["2005-03-16",48.57,49.38,47.33,47.48,529000.0],["2005-03-17",47.79,48.05,47.51,47.85,522700.0],["2005-03-18",48.0,48.0,46.74,47.08,573600.0],["2005-03-21",47.01,47.57,46.65,47.08,290600.0],["2005-03-22",46.58,47.1,46.19,46.19,683200.0],["2005-03-23",45.93,46.12,45.38,45.62,904000.0],["2005-03-24",45.77,46.36,45.21,45.76,665400.0],["2005-03-28",45.57,46.19,44.53,44.94,731600.0],["2005-03-29",44.62,46.07,44.54,44.76,886300.0],["2005-03-30",45.21,47.03,45.2,46.97,542700.0],["2005-03-31",46.88,48.1,46.88,47.49,526900.0],["2005-04-01",47.65,48.44,47.1,47.82,657700.0],["2005-04-04",47.27,48.03,47.27,47.88,284000.0],["2005-04-05",47.59,48.31,47.55,47.94,373700.0],["2005-04-06",48.0,48.5,47.49,47.75,372300.0],["2005-04-07",47.1,47.84,46.9,47.45,398600.0],["2005-04-08",47.53,47.66,46.34,46.59,528800.0],["2005-04-11",46.6,46.9,45.78,46.19,296800.0],["2005-04-12",45.87,46.86,45.19,46.49,491300.0],["2005-04-13",46.72,46.76,45.82,45.87,303800.0],["2005-04-14",45.8,46.03,44.56,44.63,532100.0],["2005-04-15",44.51,44.83,43.2,44.49,842500.0],["2005-04-18",44.52,45.85,44.28,45.52,820800.0],["2005-04-19",45.94,46.71,45.77,46.61,512000.0],["2005-04-20",46.84,48.67,46.57,47.44,1035900.0],["2005-04-21",48.04,48.13,46.6,47.59,493400.0],["2005-04-22",47.27,47.6,46.28,46.8,395800.0],["2005-04-25",47.21,48.07,46.85,47.81,334600.0],["2005-04-26",47.64,48.22,47.3,47.55,457500.0],["2005-04-27",47.58,47.92,46.94,47.82,463800.0],["2005-04-28",47.86,47.9,46.41,46.62,405100.0],["2005-04-29",47.13,48.2,46.5,47.76,675700.0],["2005-05-02",47.71,47.99,45.18,45.49,818200.0],["2005-05-03",45.35,45.38,44.5,45.35,628200.0],["2005-05-04",40.94,44.16,39.6,42.03,6104700.0],["2005-05-05",43.66,44.89,41.95,42.65,1617100.0],["2005-05-06",43.0,43.0,42.03,42.5,593000.0],["2005-05-09",42.5,42.76,41.86,42.5,772800.0],["2005-05-10",42.05,42.3,41.35,41.65,659000.0],["2005-05-11",41.5,41.72,40.83,41.57,795400.0],["2005-05-12",41.69,41.69,40.77,40.8,472600.0],["2005-05-13",40.85,41.67,40.76,41.53,792700.0],["2005-05-16",41.53,42.29,41.21,41.53,315000.0],["2005-05-17",41.4,41.59,41.0,41.14,332500.0],["2005-05-18",41.29,41.95,41.06,41.75,642500.0],["2005-05-19",41.98,42.05,41.65,42.0,492400.0],["2005-05-20",41.68,42.16,41.67,41.95,528500.0],["2005-05-23",42.05,44.25,41.83,44.0,938100.0],["2005-05-24",44.15,44.33,43.43,44.22,629300.0],["2005-05-25",43.92,44.19,43.3,43.3,589400.0],["2005-05-26",43.41,43.81,43.0,43.15,765700.0],["2005-05-27",43.15,43.33,42.88,43.01,392300.0],["2005-05-31",43.0,43.0,42.44,42.56,818800.0],["2005-06-01",42.7,42.7,42.37,42.54,674800.0],["2005-06-02",42.31,42.65,42.01,42.44,492200.0],["2005-06-03",42.35,42.42,41.84,42.09,433200.0],["2005-06-06",41.86,42.37,41.86,42.17,508700.0],["2005-06-07",42.14,42.45,41.99,42.17,671800.0],["2005-06-08",42.22,42.63,41.99,42.4,444100.0],["2005-06-09",42.4,42.72,41.9,42.27,335300.0],["2005-06-10",42.46,43.27,42.12,43.21,456300.0],["2005-06-13",43.33,43.68,42.75,43.4,394400.0],["2005-06-14",43.51,43.98,43.25,43.83,443300.0],["2005-06-15",43.92,44.96,43.85,44.83,539400.0],["2005-06-16",45.0,46.61,44.7,46.32,735600.0],["2005-06-17",46.23,46.8,45.77,46.26,702700.0],["2005-06-20",45.91,45.93,45.33,45.37,673100.0],["2005-06-21",45.25,45.55,45.0,45.24,298100.0],["2005-06-22",45.62,46.65,45.56,46.22,790100.0],["2005-06-23",46.25,46.46,45.81,46.15,515100.0],["2005-06-24",46.37,46.38,44.37,44.5,969400.0],["2005-06-27",44.72,45.12,44.36,44.77,555900.0],["2005-06-28",44.78,45.27,44.56,45.08,372400.0],["2005-06-29",44.05,44.33,43.63,44.08,1436500.0],["2005-06-30",44.2,44.41,43.64,43.79,709200.0],["2005-07-01",43.8,44.51,43.8,44.28,379000.0],["2005-07-05",44.19,44.54,43.91,44.04,583300.0],["2005-07-06",43.9,44.11,42.95,42.99,610900.0],["2005-07-07",42.44,43.49,42.44,42.92,592300.0],["2005-07-08",42.96,44.33,42.96,44.23,1219400.0],["2005-07-11",44.41,45.97,44.34,45.79,688800.0],["2005-07-12",45.74,46.64,45.49,46.39,436800.0],["2005-07-13",46.65,46.75,45.84,46.02,438700.0],["2005-07-14",46.28,46.72,45.83,46.12,288100.0],["2005-07-15",46.2,46.2,45.68,45.93,263200.0],["2005-07-18",45.7,45.93,44.88,45.13,383500.0],["2005-07-19",45.15,45.93,45.02,45.53,331700.0],["2005-07-20",45.56,46.08,45.18,46.06,224900.0],["2005-07-21",46.11,46.5,45.46,46.13,430600.0],["2005-07-22",46.1,47.29,45.52,46.79,405200.0],["2005-07-25",46.74,47.39,46.62,47.14,694500.0],["2005-07-26",47.42,47.58,46.34,47.39,428500.0],["2005-07-27",40.35,40.7,37.44,39.43,8192300.0],["2005-07-28",39.65,39.65,38.0,38.21,2576800.0],["2005-07-29",38.44,39.34,38.15,39.0,1600600.0],["2005-08-01",39.5,39.5,38.06,38.37,1291300.0],["2005-08-02",38.57,39.24,38.36,39.01,1132100.0],["2005-08-03",38.94,39.0,38.45,38.64,1058900.0],["2005-08-04",38.31,38.74,38.02,38.23,864300.0],["2005-08-05",38.36,38.36,37.56,37.79,678200.0],["2005-08-08",37.55,37.85,37.5,37.54,658300.0],["2005-08-09",37.91,37.91,37.11,37.2,969100.0],["2005-08-10",37.15,37.33,36.39,36.49,907900.0],["2005-08-11",36.5,37.72,36.5,37.29,1158000.0],["2005-08-12",37.22,37.32,36.7,37.27,629200.0],["2005-08-15",37.25,37.31,36.86,37.06,814000.0],["2005-08-16",36.98,37.56,36.98,37.05,543200.0],["2005-08-17",37.0,37.54,37.0,37.32,792300.0],["2005-08-18",37.14,37.39,36.89,37.0,466100.0],["2005-08-19",36.86,37.15,36.56,36.83,1160600.0],["2005-08-22",36.93,36.94,35.32,35.96,1423700.0],["2005-08-23",35.69,36.1,35.27,35.62,1204300.0],["2005-08-24",35.64,35.97,35.33,35.46,655100.0],["2005-08-25",35.64,35.78,35.29,35.58,357200.0],["2005-08-26",35.48,35.74,34.88,35.3,748700.0],["2005-08-29",35.26,36.06,34.98,35.92,464800.0],["2005-08-30",35.79,36.06,35.64,35.76,496300.0],["2005-08-31",35.72,37.46,35.32,37.36,730200.0],["2005-09-01",37.5,37.5,36.5,36.86,457300.0],["2005-09-02",37.01,37.28,36.63,36.85,263500.0],["2005-09-06",37.01,37.41,36.67,36.86,472000.0],["2005-09-07",36.84,38.81,36.8,38.62,974800.0],["2005-09-08",38.79,38.82,38.33,38.53,490900.0],["2005-09-09",38.4,39.15,38.38,38.71,249000.0],["2005-09-12",38.59,38.72,37.7,38.26,613100.0],["2005-09-13",38.11,38.26,37.58,37.9,482700.0],["2005-09-14",37.84,38.32,37.4,37.83,357700.0],["2005-09-15",37.8,38.0,37.69,37.86,504000.0],["2005-09-16",38.16,38.17,37.24,37.34,976600.0],["2005-09-19",37.25,37.46,36.86,37.0,760900.0],["2005-09-20",36.93,37.28,36.41,36.59,424700.0],["2005-09-21",36.74,37.56,36.38,37.25,497000.0],["2005-09-22",37.01,37.61,36.8,37.19,299100.0],["2005-09-23",37.41,37.53,36.8,37.11,227900.0],["2005-09-26",37.28,38.47,37.13,37.28,312800.0],["2005-09-27",37.5,37.64,37.11,37.39,575500.0],["2005-09-28",37.25,37.63,36.96,37.05,343600.0],["2005-09-29",37.09,37.62,36.53,37.4,171900.0],["2005-09-30",37.57,39.19,37.41,39.09,505300.0],["2005-10-03",39.25,39.49,38.61,39.08,397400.0],["2005-10-04",39.08,39.73,38.86,39.25,471100.0],["2005-10-05",39.18,39.5,38.29,38.46,469100.0],["2005-10-06",38.84,38.84,37.84,38.21,441600.0],["2005-10-07",38.19,38.79,38.17,38.59,719000.0],["2005-10-10",38.46,38.74,38.31,38.5,614000.0],["2005-10-11",38.57,38.88,37.95,38.11,624600.0],["2005-10-12",37.95,38.21,37.41,37.73,463800.0],["2005-10-13",37.5,37.51,36.76,37.02,913200.0],["2005-10-14",36.93,37.94,36.65,37.65,925100.0],["2005-10-17",37.7,37.75,36.97,37.12,851600.0],["2005-10-18",37.13,37.4,36.86,36.94,581800.0],["2005-10-19",36.8,37.96,36.7,37.86,451300.0],["2005-10-20",37.81,38.62,37.57,38.04,491300.0],["2005-10-21",38.15,38.8,38.06,38.66,615300.0],["2005-10-24",38.84,39.89,38.7,39.76,476700.0],["2005-10-25",39.7,40.79,39.61,40.36,504700.0],["2005-10-26",40.03,40.61,39.95,40.48,316900.0],["2005-10-27",40.48,40.48,39.56,39.85,654800.0],["2005-10-28",40.01,41.06,40.0,41.06,535500.0],["2005-10-31",41.1,43.65,41.09,43.19,2168900.0],["2005-11-01",42.29,45.82,42.0,44.06,2107900.0],["2005-11-02",43.75,43.99,42.99,43.67,1528000.0],["2005-11-03",43.83,45.89,43.55,44.46,947800.0],["2005-11-04",45.2,45.2,44.24,44.61,434000.0],["2005-11-07",44.72,45.53,44.3,45.36,357500.0],["2005-11-08",45.04,45.12,44.17,44.59,406200.0],["2005-11-09",44.37,44.5,43.75,44.0,531200.0],["2005-11-10",43.82,44.66,43.6,44.54,684300.0],["2005-11-11",44.55,45.63,44.55,45.33,529200.0],["2005-11-14",45.21,45.5,44.48,44.61,369000.0],["2005-11-15",44.76,45.52,44.4,44.57,461800.0],["2005-11-16",44.6,44.8,44.12,44.28,238600.0],["2005-11-17",44.3,45.27,44.15,45.23,293700.0],["2005-11-18",45.39,45.6,44.77,45.05,231800.0],["2005-11-21",45.19,46.11,44.41,46.05,504500.0],["2005-11-22",45.78,46.54,45.77,46.15,460300.0],["2005-11-23",46.11,46.51,46.0,46.24,346600.0],["2005-11-25",46.17,46.62,46.1,46.25,78300.0],["2005-11-28",46.37,46.66,45.44,45.48,369200.0],["2005-11-29",45.52,45.82,45.02,45.38,375500.0],["2005-11-30",45.41,45.5,44.9,45.13,361900.0],["2005-12-01",44.86,45.2,44.34,44.88,597400.0],["2005-12-02",44.88,45.0,43.82,44.1,625600.0],["2005-12-05",44.25,44.65,43.78,43.93,402800.0],["2005-12-06",44.37,44.37,43.69,43.8,483400.0],["2005-12-07",43.71,43.89,43.09,43.4,383600.0],["2005-12-08",43.25,43.6,42.85,43.11,971400.0],["2005-12-09",42.94,43.5,42.71,43.35,749800.0],["2005-12-12",43.24,43.52,42.85,43.05,718200.0],["2005-12-13",42.94,43.96,42.94,43.88,1689200.0],["2005-12-14",43.9,44.18,43.61,44.03,448300.0],["2005-12-15",43.9,44.43,43.71,43.96,530300.0],["2005-12-16",43.8,44.33,43.6,43.66,436900.0],["2005-12-19",43.56,43.75,43.0,43.11,452200.0],["2005-12-20",43.05,43.94,43.05,43.67,349100.0],["2005-12-21",43.57,44.41,43.26,43.53,716800.0],["2005-12-22",43.5,43.75,43.16,43.36,159300.0],["2005-12-23",43.47,43.79,43.31,43.45,403400.0],["2005-12-27",43.4,43.75,42.9,42.93,293000.0],["2005-12-28",42.8,43.28,42.8,42.93,298300.0],["2005-12-29",42.74,43.2,42.74,42.94,279500.0],["2005-12-30",42.8,43.12,42.7,42.85,263300.0],["2006-01-03",42.8,43.24,42.48,42.83,618800.0],["2006-01-04",42.94,43.17,42.3,42.41,444300.0],["2006-01-05",42.38,43.0,42.16,42.53,313000.0],["2006-01-06",42.7,44.29,42.67,44.12,617100.0],["2006-01-09",44.29,44.87,43.87,44.79,310700.0],["2006-01-10",44.79,46.77,44.7,46.46,1307400.0],["2006-01-11",46.36,46.49,45.7,46.02,410300.0],["2006-01-12",46.25,46.94,45.7,46.51,402100.0],["2006-01-13",46.64,46.77,45.8,46.16,206900.0],["2006-01-17",45.79,46.42,45.08,45.24,246900.0],["2006-01-18",45.0,45.52,44.57,44.93,253500.0],["2006-01-19",44.75,45.26,44.68,45.0,180700.0],["2006-01-20",44.95,45.05,44.09,44.21,327500.0],["2006-01-23",44.14,44.29,43.49,43.51,333400.0],["2006-01-24",43.73,44.05,43.35,43.48,206000.0],["2006-01-25",43.69,43.85,42.32,43.06,533800.0],["2006-01-26",43.43,43.71,43.0,43.67,240300.0],["2006-01-27",43.7,45.21,43.35,45.1,570800.0],["2006-01-30",44.87,45.18,44.55,44.85,238900.0],["2006-01-31",44.62,45.45,44.5,45.03,245900.0],["2006-02-01",44.69,44.9,44.04,44.23,356000.0],["2006-02-02",44.06,44.36,43.29,43.49,390000.0],["2006-02-03",43.25,43.54,42.4,42.75,414700.0],["2006-02-06",42.66,43.45,42.62,43.35,913400.0],["2006-02-07",43.28,44.19,42.76,44.0,1075400.0],["2006-02-08",44.02,46.21,44.02,46.18,1104000.0],["2006-02-09",47.45,47.97,45.68,45.88,1219400.0],["2006-02-10",45.94,46.09,45.38,45.85,672200.0],["2006-02-13",45.56,45.72,44.85,45.12,496000.0],["2006-02-14",44.94,45.25,44.5,45.03,518200.0],["2006-02-15",44.81,45.0,44.38,44.54,369600.0],["2006-02-16",44.44,44.96,44.34,44.48,231400.0],["2006-02-17",44.53,44.54,43.82,44.44,288100.0],["2006-02-21",44.27,44.5,43.83,44.1,261100.0],["2006-02-22",43.96,44.5,43.6,44.15,247600.0],["2006-02-23",43.95,44.47,43.85,44.1,258000.0],["2006-02-24",44.24,45.22,43.96,45.1,467700.0],["2006-02-27",45.27,45.55,44.83,44.98,284100.0],["2006-02-28",44.84,44.99,43.65,44.14,383600.0],["2006-03-01",44.03,44.69,43.94,44.43,314700.0],["2006-03-02",44.2,44.63,44.0,44.22,308300.0],["2006-03-03",44.0,44.35,43.56,43.69,328600.0],["2006-03-06",43.56,44.27,43.56,43.81,278400.0],["2006-03-07",43.64,44.25,43.55,44.1,368300.0],["2006-03-08",43.82,44.26,43.29,43.76,239100.0],["2006-03-09",43.66,44.08,43.47,43.87,250900.0],["2006-03-10",43.8,43.96,43.39,43.63,476200.0],["2006-03-13",43.59,43.95,43.3,43.59,484500.0],["2006-03-14",43.42,44.59,43.24,44.55,384500.0],["2006-03-15",44.61,45.1,44.43,45.0,312700.0],["2006-03-16",45.0,45.43,44.85,45.28,457100.0],["2006-03-17",45.3,45.71,45.13,45.36,565000.0],["2006-03-20",45.33,45.7,45.19,45.43,181700.0],["2006-03-21",45.45,46.22,44.9,45.45,453800.0],["2006-03-22",45.68,45.74,45.05,45.66,226300.0],["2006-03-23",45.51,45.95,45.1,45.76,282900.0],["2006-03-24",45.55,46.22,45.55,45.75,293700.0],["2006-03-27",45.67,46.31,45.08,45.31,405000.0],["2006-03-28",45.13,45.21,44.6,44.71,293300.0],["2006-03-29",44.71,45.22,44.58,44.84,335700.0],["2006-03-30",44.93,44.97,44.67,44.84,181400.0],["2006-03-31",44.96,45.14,44.44,44.72,389200.0],["2006-04-03",44.94,45.39,44.6,44.92,330000.0],["2006-04-04",44.81,44.86,44.12,44.28,329100.0],["2006-04-05",44.24,44.3,43.1,43.27,874500.0],["2006-04-06",43.45,43.85,43.06,43.77,346500.0],["2006-04-07",43.76,43.97,43.48,43.66,140500.0],["2006-04-10",43.61,43.95,43.21,43.5,161600.0],["2006-04-11",43.49,43.71,42.67,42.86,288200.0],["2006-04-12",42.74,43.05,42.27,42.4,229600.0],["2006-04-13",42.27,42.29,41.65,42.1,511900.0],["2006-04-17",42.1,43.52,41.85,42.91,550900.0],["2006-04-18",42.97,43.28,42.94,43.17,354700.0],["2006-04-19",43.11,43.6,42.73,43.16,436800.0],["2006-04-20",43.28,43.5,43.0,43.21,394900.0],["2006-04-21",43.26,43.5,42.6,43.25,456800.0],["2006-04-24",42.97,43.2,42.6,43.02,339600.0],["2006-04-25",43.0,43.74,42.77,43.35,328200.0],["2006-04-26",38.23,39.75,37.96,37.96,6130000.0],["2006-04-27",39.29,39.88,38.72,39.33,2352900.0],["2006-04-28",39.2,40.0,39.13,39.69,788800.0],["2006-05-01",39.5,39.69,38.75,38.78,416600.0],["2006-05-02",38.91,39.15,38.66,39.01,382500.0],["2006-05-03",38.97,39.76,38.84,39.6,456200.0],["2006-05-04",39.51,40.25,39.43,40.23,408800.0],["2006-05-05",40.36,40.83,39.83,40.6,459000.0],["2006-05-08",40.3,40.82,40.07,40.36,306900.0],["2006-05-09",40.15,40.36,38.97,39.21,589300.0],["2006-05-10",39.0,39.36,38.71,39.16,481600.0],["2006-05-11",38.92,38.97,37.76,38.12,680900.0],["2006-05-12",38.45,38.5,37.76,38.01,269000.0],["2006-05-15",37.8,38.4,37.75,37.81,464300.0],["2006-05-16",37.79,37.89,36.89,37.24,486000.0],["2006-05-17",37.0,37.41,36.97,37.0,480800.0],["2006-05-18",37.0,37.18,36.62,36.63,390200.0],["2006-05-19",37.08,37.37,36.46,37.05,310700.0],["2006-05-22",36.78,37.01,36.12,36.67,374900.0],["2006-05-23",36.95,37.05,35.53,35.53,438400.0],["2006-05-24",35.5,35.72,34.95,35.08,825200.0],["2006-05-25",35.02,35.74,34.98,35.48,540100.0],["2006-05-26",35.65,36.15,35.4,36.03,530700.0],["2006-05-30",35.73,36.38,35.49,35.52,385900.0],["2006-05-31",35.5,35.79,35.06,35.31,472100.0],["2006-06-01",35.48,35.81,35.04,35.81,451900.0],["2006-06-02",35.75,36.84,35.61,36.78,559700.0],["2006-06-05",36.62,37.08,36.31,36.39,545800.0],["2006-06-06",36.58,36.58,34.92,35.49,538100.0],["2006-06-07",35.46,35.82,34.93,34.95,325200.0],["2006-06-08",34.9,35.07,33.75,34.08,1064500.0],["2006-06-09",34.25,34.55,34.0,34.12,244700.0],["2006-06-12",34.1,34.48,33.25,33.27,464300.0],["2006-06-13",33.25,33.45,32.41,32.95,1343900.0],["2006-06-14",32.84,33.6,32.68,33.17,379600.0],["2006-06-15",33.41,34.28,33.16,34.2,538700.0],["2006-06-16",34.25,34.32,33.77,34.02,373100.0],["2006-06-19",33.83,34.0,32.89,33.03,505400.0],["2006-06-20",33.01,33.32,32.78,32.99,493800.0],["2006-06-21",33.08,34.44,33.01,33.81,1136000.0],["2006-06-22",34.0,34.0,33.05,33.29,799100.0],["2006-06-23",33.35,33.51,33.05,33.4,278100.0],["2006-06-26",33.46,33.75,33.23,33.39,244100.0],["2006-06-27",33.39,33.78,32.65,32.91,659900.0],["2006-06-28",33.09,33.25,32.83,33.19,281200.0],["2006-06-29",33.32,34.06,33.0,34.05,457100.0],["2006-06-30",33.85,34.33,33.77,34.16,415400.0],["2006-07-03",33.71,34.11,33.42,33.88,189300.0],["2006-07-05",33.78,33.86,32.52,32.58,579700.0],["2006-07-06",32.53,32.89,32.21,32.41,457100.0],["2006-07-07",32.29,32.69,31.67,31.88,473300.0],["2006-07-10",31.88,32.48,31.67,31.93,432600.0],["2006-07-11",31.81,32.47,31.39,32.38,628000.0],["2006-07-12",32.4,32.61,32.08,32.43,985100.0],["2006-07-13",32.3,32.38,31.11,31.31,481400.0],["2006-07-14",31.41,31.87,30.9,31.09,198600.0],["2006-07-17",31.04,31.41,30.95,31.2,464200.0],["2006-07-18",31.32,31.35,30.75,31.0,624800.0],["2006-07-19",30.96,31.28,30.77,31.0,510800.0],["2006-07-20",31.0,31.17,30.2,30.23,431200.0],["2006-07-21",30.13,30.2,29.23,29.58,838500.0],["2006-07-24",29.62,30.23,29.62,30.08,588300.0],["2006-07-25",30.02,31.27,29.94,30.99,689700.0],["2006-07-26",32.45,33.0,31.66,31.81,2153800.0],["2006-07-27",31.81,32.09,31.03,31.26,879200.0],["2006-07-28",31.52,31.55,31.19,31.41,694300.0],["2006-07-31",31.35,31.63,31.29,31.35,954300.0],["2006-08-01",31.28,31.37,31.15,31.22,713100.0],["2006-08-02",31.25,31.76,31.25,31.75,1025900.0],["2006-08-03",31.55,32.6,31.41,32.42,692200.0],["2006-08-04",32.31,33.23,32.26,33.05,1023100.0],["2006-08-07",33.07,33.07,32.42,32.6,617100.0],["2006-08-08",32.66,33.0,32.35,32.5,388800.0],["2006-08-09",32.73,33.06,32.1,32.28,342600.0],["2006-08-10",32.11,32.6,32.11,32.51,308600.0],["2006-08-11",32.39,32.81,32.27,32.65,187500.0],["2006-08-14",32.94,33.25,32.73,32.96,248000.0],["2006-08-15",33.23,33.44,32.94,33.37,220700.0],["2006-08-16",33.51,33.87,33.25,33.79,356900.0],["2006-08-17",33.87,34.02,33.72,33.88,812400.0],["2006-08-18",33.83,34.27,33.47,34.04,748600.0],["2006-08-21",34.0,34.0,33.21,33.3,573100.0],["2006-08-22",33.21,33.5,33.14,33.41,431200.0],["2006-08-23",33.3,33.61,32.75,33.34,325700.0],["2006-08-24",33.27,33.46,32.75,33.21,246400.0],["2006-08-25",33.2,33.69,32.8,33.33,279300.0],["2006-08-28",33.23,33.72,33.23,33.64,275300.0],["2006-08-29",33.75,33.92,33.3,33.89,254500.0],["2006-08-30",33.97,34.35,33.69,34.11,318000.0],["2006-08-31",34.07,34.07,33.76,33.84,284400.0],["2006-09-01",33.89,34.5,33.53,34.29,350100.0],["2006-09-05",34.38,34.74,34.05,34.63,225000.0],["2006-09-06",34.32,34.35,33.91,33.94,268700.0],["2006-09-07",33.77,33.89,33.22,33.32,305000.0],["2006-09-08",33.49,33.69,33.2,33.53,253800.0],["2006-09-11",33.31,34.29,33.23,34.05,258100.0],["2006-09-12",34.25,36.1,34.25,35.6,1026400.0],["2006-09-13",35.72,36.09,35.44,35.9,385500.0],["2006-09-14",35.68,36.03,35.32,35.47,416400.0],["2006-09-15",35.63,36.06,35.31,35.64,819800.0],["2006-09-18",35.7,36.6,35.33,36.38,526700.0],["2006-09-19",36.31,36.49,35.3,35.54,599300.0],["2006-09-20",35.95,36.32,35.68,36.15,705200.0],["2006-09-21",36.15,36.19,35.21,35.32,426600.0],["2006-09-22",35.24,35.27,34.47,34.62,531700.0],["2006-09-25",34.63,35.4,34.63,35.19,482700.0],["2006-09-26",35.22,35.6,35.0,35.6,323500.0],["2006-09-27",35.42,35.75,35.17,35.22,278900.0],["2006-09-28",35.18,35.96,35.0,35.96,299300.0],["2006-09-29",36.14,36.16,35.72,35.74,401900.0],["2006-10-02",35.75,35.75,35.04,35.29,392300.0],["2006-10-03",35.01,35.48,34.52,35.05,417200.0],["2006-10-04",34.81,35.83,34.71,35.74,207200.0],["2006-10-05",35.48,35.64,35.05,35.51,260100.0],["2006-10-06",35.68,36.35,35.4,36.04,335100.0],["2006-10-09",35.93,36.42,35.55,36.34,226600.0],["2006-10-10",36.61,36.69,36.26,36.4,343600.0],["2006-10-11",36.23,36.86,36.21,36.67,222000.0],["2006-10-12",36.88,37.08,36.6,37.06,223700.0],["2006-10-13",36.91,37.35,36.91,37.07,212200.0],["2006-10-16",36.94,37.27,36.93,36.95,206300.0],["2006-10-17",36.86,36.96,36.5,36.6,179300.0],["2006-10-18",36.59,36.72,35.9,36.18,484200.0],["2006-10-19",36.05,36.71,36.05,36.49,253400.0],["2006-10-20",36.5,36.6,36.27,36.36,317600.0],["2006-10-23",36.15,36.82,36.15,36.72,384200.0],["2006-10-24",36.35,36.81,36.33,36.72,327700.0],["2006-10-25",36.81,36.91,36.44,36.77,339900.0],["2006-10-26",36.88,37.57,36.67,37.43,222900.0],["2006-10-27",37.36,37.36,36.62,37.03,364900.0],["2006-10-30",37.06,37.62,36.63,37.5,355600.0],["2006-10-31",37.56,37.74,36.92,37.27,390100.0],["2006-11-01",37.05,37.4,36.08,36.83,810100.0],["2006-11-02",36.49,36.51,35.6,35.93,651100.0],["2006-11-03",35.99,36.2,35.57,35.73,447600.0],["2006-11-06",35.72,36.09,35.72,35.8,389600.0],["2006-11-07",35.88,36.38,35.8,35.99,340100.0],["2006-11-08",35.78,36.02,35.57,35.87,327700.0],["2006-11-09",35.99,36.03,35.07,35.51,430300.0],["2006-11-10",35.48,35.7,35.04,35.48,326800.0],["2006-11-13",35.34,35.46,35.08,35.37,655700.0],["2006-11-14",35.29,35.68,35.22,35.59,747900.0],["2006-11-15",35.56,36.84,35.44,36.69,975500.0],["2006-11-16",36.92,36.92,36.04,36.48,603100.0],["2006-11-17",36.5,36.5,35.49,35.5,728800.0],["2006-11-20",35.36,35.56,35.09,35.53,574900.0],["2006-11-21",35.41,35.54,35.18,35.46,307100.0],["2006-11-22",35.5,35.52,35.26,35.49,243900.0],["2006-11-24",35.45,35.5,35.37,35.5,217800.0],["2006-11-27",35.35,35.48,34.95,34.95,409300.0],["2006-11-28",34.92,35.08,34.67,34.8,511700.0],["2006-11-29",34.86,35.08,34.69,34.85,461900.0],["2006-11-30",34.8,35.02,34.21,34.93,626900.0],["2006-12-01",34.74,34.94,33.98,34.33,610600.0],["2006-12-04",34.14,34.59,34.14,34.55,533700.0],["2006-12-05",34.55,34.65,34.21,34.55,564700.0],["2006-12-06",34.39,34.94,34.39,34.79,600200.0],["2006-12-07",34.62,35.04,34.55,34.91,686300.0],["2006-12-08",34.73,35.3,34.6,35.26,754400.0],["2006-12-11",35.35,35.8,35.16,35.25,857800.0],["2006-12-12",35.44,35.44,34.97,35.08,628200.0],["2006-12-13",35.3,35.33,34.92,35.04,460900.0],["2006-12-14",34.97,35.42,34.9,35.25,208600.0],["2006-12-15",35.16,35.46,35.12,35.19,541100.0],["2006-12-18",35.2,35.46,34.96,35.05,336900.0],["2006-12-19",34.9,35.1,34.61,35.0,310900.0],["2006-12-20",35.0,35.15,34.89,34.99,335200.0],["2006-12-21",35.07,35.1,34.88,34.97,394600.0],["2006-12-22",34.89,35.05,34.75,34.91,477900.0],["2006-12-26",34.76,35.02,34.76,34.91,272700.0],["2006-12-27",34.92,35.21,34.84,35.07,235100.0],["2006-12-28",34.94,35.1,34.89,34.9,358700.0],["2006-12-29",34.81,34.9,34.68,34.79,369300.0],["2007-01-03",35.0,35.11,34.45,34.88,561400.0],["2007-01-04",34.74,34.93,34.46,34.68,355600.0],["2007-01-05",34.52,34.53,33.7,34.33,645400.0],["2007-01-08",34.27,34.55,34.1,34.4,318300.0],["2007-01-09",34.11,34.4,33.95,34.34,518900.0],["2007-01-10",34.14,34.53,33.97,34.37,229600.0],["2007-01-11",34.43,34.61,34.23,34.44,623700.0],["2007-01-12",34.33,35.62,34.25,35.5,895200.0],["2007-01-16",35.47,35.63,35.37,35.55,609700.0],["2007-01-17",35.49,35.65,35.33,35.52,424600.0],["2007-01-18",35.41,35.53,34.73,34.81,792000.0],["2007-01-19",34.75,34.9,34.33,34.8,532300.0],["2007-01-22",34.87,35.05,34.5,34.81,263800.0],["2007-01-23",34.9,35.18,34.69,34.83,610600.0],["2007-01-24",34.92,35.0,34.69,35.0,375900.0],["2007-01-25",34.91,35.05,34.52,34.59,407700.0],["2007-01-26",34.61,34.8,34.33,34.74,534900.0],["2007-01-29",34.67,34.88,34.54,34.7,329200.0],["2007-01-30",34.72,34.84,34.52,34.7,206500.0],["2007-01-31",34.63,34.75,34.32,34.67,360000.0],["2007-02-01",34.7,34.85,34.52,34.75,277300.0],["2007-02-02",34.75,35.4,34.75,35.36,691000.0],["2007-02-05",35.39,35.77,35.24,35.6,430900.0],["2007-02-06",35.65,36.37,35.45,36.29,592100.0],["2007-02-07",36.43,36.68,36.09,36.48,453600.0],["2007-02-08",36.37,36.47,35.92,36.08,360700.0],["2007-02-09",35.92,35.97,35.46,35.7,577000.0],["2007-02-12",35.88,36.39,35.64,36.23,365900.0],["2007-02-13",36.2,36.57,36.13,36.55,632700.0],["2007-02-14",35.79,38.35,34.56,37.97,3030200.0],["2007-02-15",38.52,40.59,38.52,39.99,2847700.0],["2007-02-16",40.09,41.48,39.66,40.83,1662300.0],["2007-02-20",40.68,41.38,40.68,41.08,611300.0],["2007-02-21",40.95,41.82,40.95,41.6,915800.0],["2007-02-22",41.43,41.69,41.19,41.65,528600.0],["2007-02-23",41.75,42.33,41.6,42.18,601500.0],["2007-02-26",42.37,42.38,41.63,41.79,544200.0],["2007-02-27",41.51,41.61,39.99,40.01,668800.0],["2007-02-28",40.0,40.2,39.55,39.61,881200.0],["2007-03-01",39.24,40.13,38.89,40.1,723100.0],["2007-03-02",40.09,40.47,39.1,39.23,524200.0],["2007-03-05",39.0,39.62,38.77,38.85,777700.0],["2007-03-06",39.03,39.47,38.84,39.1,666600.0],["2007-03-07",39.15,39.45,38.91,39.07,642600.0],["2007-03-08",39.29,39.56,38.78,38.91,521700.0],["2007-03-09",38.78,38.93,38.29,38.61,608800.0],["2007-03-12",38.3,38.6,38.14,38.3,973800.0],["2007-03-13",38.02,38.18,37.27,37.36,831800.0],["2007-03-14",37.36,37.65,37.1,37.55,525800.0],["2007-03-15",37.44,37.96,37.41,37.6,746300.0],["2007-03-16",37.54,37.54,37.02,37.22,714200.0],["2007-03-19",37.29,37.72,37.25,37.47,497000.0],["2007-03-20",37.47,38.23,37.28,38.11,616600.0],["2007-03-21",38.08,38.69,37.93,38.49,619600.0],["2007-03-22",38.52,38.97,38.33,38.88,447300.0],["2007-03-23",38.9,39.01,38.55,38.69,301200.0],["2007-03-26",38.82,38.99,38.66,38.8,249600.0],["2007-03-27",38.77,39.17,38.67,39.13,441200.0],["2007-03-28",38.93,39.07,38.49,38.5,361300.0],["2007-03-29",38.55,38.6,38.02,38.48,337100.0],["2007-03-30",38.56,38.82,38.31,38.61,295300.0],["2007-04-02",38.66,39.0,38.42,38.78,318900.0],["2007-04-03",39.02,39.31,38.96,39.27,240700.0],["2007-04-04",39.1,39.56,39.09,39.55,294900.0],["2007-04-05",39.58,39.95,39.45,39.8,352400.0],["2007-04-09",39.77,39.85,39.47,39.69,190900.0],["2007-04-10",39.61,40.24,39.61,40.1,475400.0],["2007-04-11",40.18,40.29,39.16,39.33,449700.0],["2007-04-12",39.3,40.0,38.97,39.94,412400.0],["2007-04-13",39.89,40.13,39.58,40.12,162600.0],["2007-04-16",40.05,40.76,39.94,40.66,256000.0],["2007-04-17",40.62,40.92,40.5,40.82,183900.0],["2007-04-18",40.67,41.07,40.64,40.95,213300.0],["2007-04-19",40.89,41.44,40.48,41.32,296900.0],["2007-04-20",41.48,41.49,41.13,41.36,348800.0],["2007-04-23",41.29,41.46,40.92,41.11,192600.0],["2007-04-24",41.02,41.24,40.67,40.67,329900.0],["2007-04-25",40.85,41.49,40.77,41.25,372400.0],["2007-04-26",41.34,41.45,40.94,40.99,354000.0],["2007-04-27",41.0,41.11,40.79,40.82,503400.0],["2007-04-30",39.49,40.47,39.07,39.79,1147100.0],["2007-05-01",39.77,39.98,38.66,38.9,713100.0],["2007-05-02",39.0,39.6,38.86,39.42,477600.0],["2007-05-03",39.23,39.68,38.99,39.16,370200.0],["2007-05-04",39.16,39.67,39.15,39.52,408000.0],["2007-05-07",39.58,39.7,39.32,39.35,178400.0],["2007-05-08",39.28,39.55,39.15,39.48,336000.0],["2007-05-09",39.27,39.7,39.16,39.65,502500.0],["2007-05-10",39.56,39.72,37.99,38.1,777100.0],["2007-05-11",38.65,38.66,37.98,38.48,365100.0],["2007-05-14",38.42,38.64,38.09,38.35,327200.0],["2007-05-15",38.26,38.67,38.0,38.03,409200.0],["2007-05-16",38.2,38.47,38.0,38.43,1069200.0],["2007-05-17",38.25,38.62,38.07,38.26,273300.0],["2007-05-18",38.31,38.38,38.06,38.22,267100.0],["2007-05-21",38.23,38.92,38.07,38.88,400200.0],["2007-05-22",38.91,39.74,38.89,39.71,551500.0],["2007-05-23",39.7,40.08,39.58,39.66,374400.0],["2007-05-24",39.73,40.19,39.15,39.71,718300.0],["2007-05-25",39.77,40.17,39.66,39.95,329200.0],["2007-05-29",40.1,40.2,39.8,40.12,445600.0],["2007-05-30",40.07,40.07,39.38,39.78,419500.0],["2007-05-31",39.83,40.2,39.73,40.11,336300.0],["2007-06-01",40.24,40.51,40.09,40.25,161800.0],["2007-06-04",40.24,40.69,40.24,40.66,261200.0],["2007-06-05",40.62,40.71,40.35,40.49,202000.0],["2007-06-06",40.35,41.4,40.21,41.21,581600.0],["2007-06-07",41.16,41.22,40.02,40.04,331800.0],["2007-06-08",40.01,40.25,39.84,40.13,466000.0],["2007-06-11",40.25,40.4,39.74,39.97,371300.0],["2007-06-12",39.89,40.17,39.44,39.45,376800.0],["2007-06-13",39.65,39.8,39.41,39.75,402900.0],["2007-06-14",39.64,40.62,39.62,40.31,301600.0],["2007-06-15",40.53,40.71,40.15,40.21,251400.0],["2007-06-18",40.38,40.61,40.04,40.18,320100.0],["2007-06-19",40.06,40.17,39.81,39.85,1001000.0],["2007-06-20",39.98,40.1,39.35,39.4,759100.0],["2007-06-21",39.27,39.68,39.05,39.09,633400.0],["2007-06-22",39.05,39.14,38.5,38.85,829200.0],["2007-06-25",38.81,39.53,38.61,38.94,582600.0],["2007-06-26",39.01,39.27,38.75,39.08,457200.0],["2007-06-27",38.97,39.35,38.81,39.29,330000.0],["2007-06-28",39.17,39.33,38.77,38.89,723600.0],["2007-06-29",38.87,39.06,38.48,38.74,658400.0],["2007-07-02",38.77,39.07,38.76,39.02,387400.0],["2007-07-03",39.04,39.6,38.87,39.45,160100.0],["2007-07-05",39.4,39.8,38.98,39.55,238200.0],["2007-07-06",39.45,39.59,39.12,39.51,252800.0],["2007-07-09",39.57,39.65,38.94,39.16,180100.0],["2007-07-10",38.98,39.57,38.58,39.5,366200.0],["2007-07-11",39.53,39.53,38.96,39.31,286300.0],["2007-07-12",39.52,39.87,39.24,39.87,284400.0],["2007-07-13",41.5,42.17,41.1,42.01,809000.0],["2007-07-16",41.79,42.25,41.67,42.08,323700.0],["2007-07-17",42.06,42.22,41.84,41.88,315100.0],["2007-07-18",41.77,42.23,41.5,41.93,378200.0],["2007-07-19",42.03,42.5,42.02,42.28,541500.0],["2007-07-20",42.21,42.21,41.69,41.72,393400.0],["2007-07-23",41.81,41.81,41.02,41.04,545300.0],["2007-07-24",40.58,40.77,39.99,40.34,651000.0],["2007-07-25",34.2,37.37,32.93,36.58,4822100.0],["2007-07-26",36.0,36.94,35.96,36.5,2038400.0],["2007-07-27",36.5,36.79,36.0,36.33,1421600.0],["2007-07-30",36.22,36.86,36.22,36.7,791600.0],["2007-07-31",36.85,36.85,36.2,36.23,842500.0],["2007-08-01",36.06,36.54,35.9,36.41,676600.0],["2007-08-02",36.55,36.73,36.03,36.62,489800.0],["2007-08-03",36.71,37.61,36.46,36.52,566400.0],["2007-08-06",36.75,37.06,35.95,36.0,1163800.0],["2007-08-07",35.9,36.22,35.76,36.0,994400.0],["2007-08-08",36.28,36.77,36.0,36.17,1443700.0],["2007-08-09",36.16,36.42,35.76,35.84,1329500.0],["2007-08-10",35.96,36.46,34.5,35.74,1329600.0],["2007-08-13",35.97,36.32,34.79,35.11,731900.0],["2007-08-14",35.21,35.34,34.74,34.8,574500.0],["2007-08-15",34.62,35.14,34.56,34.66,515600.0],["2007-08-16",34.51,34.69,33.58,33.95,1062500.0],["2007-08-17",34.42,35.32,34.34,35.27,616100.0],["2007-08-20",35.26,35.67,34.74,34.86,429000.0],["2007-08-21",34.62,35.12,34.62,35.0,571400.0],["2007-08-22",35.23,35.5,34.83,35.42,381500.0],["2007-08-23",35.25,35.53,34.89,34.91,265400.0],["2007-08-24",34.8,35.41,34.8,35.39,234000.0],["2007-08-27",35.41,35.6,35.04,35.17,237300.0],["2007-08-28",35.0,35.37,34.5,34.55,366600.0],["2007-08-29",34.64,35.73,34.52,35.71,288700.0],["2007-08-30",35.39,36.51,35.39,36.31,317500.0],["2007-08-31",36.8,36.8,36.04,36.3,217700.0],["2007-09-04",36.26,37.04,36.26,36.8,227500.0],["2007-09-05",36.48,37.03,36.46,36.75,362300.0],["2007-09-06",36.77,37.24,36.48,36.84,257800.0],["2007-09-07",36.44,36.85,36.12,36.81,362200.0],["2007-09-10",36.9,36.99,36.02,36.03,373200.0],["2007-09-11",36.11,36.18,35.42,36.07,338000.0],["2007-09-12",36.11,36.87,35.91,35.99,252300.0],["2007-09-13",36.19,36.26,35.45,36.01,259200.0],["2007-09-14",35.8,36.15,35.43,35.78,337200.0],["2007-09-17",35.75,36.32,35.46,35.54,258100.0],["2007-09-18",35.79,35.96,35.05,35.9,529000.0],["2007-09-19",35.99,37.01,35.99,36.81,458700.0],["2007-09-20",37.47,37.47,36.34,36.65,475300.0],["2007-09-21",36.92,36.94,36.15,36.25,418100.0],["2007-09-24",36.3,36.3,35.38,35.49,297700.0],["2007-09-25",35.35,35.62,35.25,35.56,299900.0],["2007-09-26",35.7,36.17,35.65,35.96,410600.0],["2007-09-27",36.0,36.92,36.0,36.76,272200.0],["2007-09-28",36.71,36.77,35.98,36.49,210200.0],["2007-10-01",36.5,37.18,36.35,36.95,193700.0],["2007-10-02",35.61,36.07,34.73,34.77,858500.0],["2007-10-03",34.69,34.82,34.37,34.62,600400.0],["2007-10-04",34.63,34.63,33.29,33.33,659000.0],["2007-10-05",33.37,34.07,33.33,34.0,438100.0],["2007-10-08",33.87,34.22,32.93,33.24,424600.0],["2007-10-09",33.42,33.96,33.25,33.59,465500.0],["2007-10-10",33.6,34.33,33.43,34.17,554700.0],["2007-10-11",34.26,34.32,33.36,33.52,394900.0],["2007-10-12",33.49,33.93,33.4,33.57,496200.0],["2007-10-15",33.68,34.04,33.52,33.98,553000.0],["2007-10-16",33.85,34.32,33.75,34.17,928100.0],["2007-10-17",34.18,34.68,34.16,34.62,412400.0],["2007-10-18",34.56,34.89,34.38,34.45,448000.0],["2007-10-19",34.41,34.71,33.81,33.92,451100.0],["2007-10-22",33.23,38.75,33.23,37.35,2433700.0],["2007-10-23",37.73,38.47,36.09,36.98,767400.0],["2007-10-24",36.64,37.14,36.47,37.02,675900.0],["2007-10-25",36.89,37.52,36.09,36.58,704000.0],["2007-10-26",36.83,37.15,36.46,36.55,483200.0],["2007-10-29",36.63,37.21,36.56,37.04,691000.0],["2007-10-30",36.86,38.0,36.8,37.65,647200.0],["2007-10-31",37.82,39.09,37.4,39.09,951300.0],["2007-11-01",38.81,38.99,37.91,38.55,665700.0],["2007-11-02",38.56,38.56,37.37,37.7,600200.0],["2007-11-05",37.34,38.16,37.28,37.9,493800.0],["2007-11-06",37.95,38.57,37.66,38.57,504500.0],["2007-11-07",38.21,38.27,36.98,37.3,548800.0],["2007-11-08",37.47,37.81,36.85,37.57,704100.0],["2007-11-09",37.09,37.41,35.6,36.31,1090400.0],["2007-11-12",36.18,37.93,36.11,37.23,612100.0],["2007-11-13",37.41,38.62,37.16,38.39,503600.0],["2007-11-14",38.62,38.8,37.28,37.55,436100.0],["2007-11-15",37.2,37.78,37.0,37.15,617100.0],["2007-11-16",37.2,37.28,36.7,37.17,354100.0],["2007-11-19",36.9,37.39,36.82,36.9,397600.0],["2007-11-20",36.75,37.2,36.42,36.94,529800.0],["2007-11-21",36.62,37.0,36.39,36.61,419000.0],["2007-11-23",36.84,37.1,36.42,36.79,109200.0],["2007-11-26",36.74,37.32,36.71,36.72,320000.0],["2007-11-27",36.64,38.17,36.64,37.38,644300.0],["2007-11-28",37.61,38.24,37.41,37.97,336800.0],["2007-11-29",37.88,38.8,37.53,38.74,440500.0],["2007-11-30",38.99,38.99,38.07,38.57,447800.0],["2007-12-03",38.43,38.44,37.35,37.4,527900.0],["2007-12-04",37.44,37.93,37.16,37.67,510400.0],["2007-12-05",38.01,38.01,37.23,37.54,393700.0],["2007-12-06",37.63,37.82,37.23,37.75,661800.0],["2007-12-07",37.65,37.79,37.13,37.39,446100.0],["2007-12-10",37.42,37.42,36.66,36.98,559600.0],["2007-12-11",36.92,37.31,35.89,35.9,552100.0],["2007-12-12",36.14,36.2,34.91,35.19,1134300.0],["2007-12-13",34.98,36.05,34.92,36.01,705700.0],["2007-12-14",35.75,36.22,35.66,35.7,464700.0],["2007-12-17",35.64,36.12,34.88,34.89,501000.0],["2007-12-18",34.92,35.12,33.39,33.55,1003800.0],["2007-12-19",33.54,34.24,33.3,34.06,916300.0],["2007-12-20",34.24,34.86,34.06,34.79,758800.0],["2007-12-21",35.6,35.75,34.5,34.64,1084500.0],["2007-12-24",34.56,35.24,34.39,35.15,202500.0],["2007-12-26",35.17,35.44,34.88,35.22,255500.0],["2007-12-27",35.07,35.07,34.26,34.27,293200.0],["2007-12-28",34.28,34.81,34.2,34.75,226700.0],["2007-12-31",34.5,34.92,34.15,34.7,360900.0],["2008-01-02",34.8,34.8,33.63,34.26,720200.0],["2008-01-03",34.27,34.27,33.65,33.93,467600.0],["2008-01-04",33.69,33.7,32.55,32.75,401400.0],["2008-01-07",32.83,33.18,32.51,32.82,560100.0],["2008-01-08",33.06,33.8,32.51,32.52,339200.0],["2008-01-09",32.54,32.7,31.87,32.27,454200.0],["2008-01-10",32.1,32.7,31.84,32.0,624900.0],["2008-01-11",31.86,32.24,31.43,31.76,657800.0],["2008-01-14",31.6,32.2,31.3,31.82,503500.0],["2008-01-15",31.61,31.95,30.95,31.07,455400.0],["2008-01-16",30.88,30.99,30.15,30.17,796000.0],["2008-01-17",30.13,30.5,28.87,29.0,927600.0],["2008-01-18",29.07,29.99,28.5,28.77,773700.0],["2008-01-22",28.19,29.3,27.92,28.28,1254300.0],["2008-01-23",27.68,29.79,27.5,29.47,753200.0],["2008-01-24",29.6,30.0,29.23,29.41,722400.0],["2008-01-25",29.66,30.37,29.51,30.03,566100.0],["2008-01-28",29.89,30.3,29.45,30.3,498600.0],["2008-01-29",30.15,30.4,29.85,30.35,318300.0],["2008-01-30",29.75,31.02,29.75,30.84,544500.0],["2008-01-31",30.51,31.01,30.16,30.71,455300.0],["2008-02-01",30.73,31.94,30.41,31.89,486000.0],["2008-02-04",31.86,31.86,30.87,31.04,270000.0],["2008-02-05",30.75,31.5,30.73,31.03,385300.0],["2008-02-06",31.13,31.46,30.49,30.8,399000.0],["2008-02-07",30.68,31.2,29.75,29.98,571000.0],["2008-02-08",29.9,30.42,29.8,29.95,559300.0],["2008-02-11",29.86,30.3,29.62,30.18,664400.0],["2008-02-12",30.4,30.49,29.99,30.15,318500.0],["2008-02-13",30.43,30.85,30.22,30.5,709600.0],["2008-02-14",30.57,30.59,30.14,30.14,305300.0],["2008-02-15",29.98,30.16,29.89,30.0,438800.0],["2008-02-19",30.18,30.46,29.65,29.84,589900.0],["2008-02-20",29.66,30.13,29.63,30.0,698100.0],["2008-02-21",30.1,30.1,29.33,29.39,369700.0],["2008-02-22",29.59,29.59,28.97,29.38,623600.0],["2008-02-25",33.36,33.42,32.05,33.07,2512200.0],["2008-02-26",33.02,33.25,31.56,32.58,1488300.0],["2008-02-27",32.38,33.49,32.21,33.38,667600.0],["2008-02-28",33.04,33.4,32.66,33.35,614500.0],["2008-02-29",33.01,33.72,32.75,33.32,786600.0],["2008-03-03",33.06,33.6,32.76,33.12,1017100.0],["2008-03-04",33.66,33.76,32.22,32.6,569600.0],["2008-03-05",32.71,33.3,32.63,32.9,616500.0],["2008-03-06",32.87,33.13,32.51,32.51,674100.0],["2008-03-07",32.03,32.96,32.03,32.64,705400.0],["2008-03-10",32.37,32.64,32.18,32.18,560500.0],["2008-03-11",32.5,33.12,32.5,33.12,668300.0],["2008-03-12",33.12,33.81,32.94,33.49,511200.0],["2008-03-13",33.11,33.72,33.07,33.56,635900.0],["2008-03-14",33.77,33.82,32.88,33.29,518500.0],["2008-03-17",32.59,32.94,31.75,32.43,541200.0],["2008-03-18",32.98,33.74,32.63,33.74,501200.0],["2008-03-19",33.69,33.85,33.21,33.22,454900.0],["2008-03-20",33.3,33.71,33.0,33.65,408900.0],["2008-03-24",33.78,34.49,33.07,34.05,439600.0],["2008-03-25",33.91,34.15,33.37,33.91,258200.0],["2008-03-26",33.7,33.89,33.0,33.28,263100.0],["2008-03-27",33.38,33.44,32.86,32.91,329400.0],["2008-03-28",33.02,33.36,32.88,32.92,392400.0],["2008-03-31",33.03,33.64,32.8,33.32,336600.0],["2008-04-01",33.56,34.65,33.49,34.53,633800.0],["2008-04-02",34.46,34.72,33.65,33.97,723400.0],["2008-04-03",33.67,34.09,33.51,33.99,422800.0],["2008-04-04",34.0,34.2,33.6,34.0,399700.0],["2008-04-07",33.75,33.75,33.02,33.22,377800.0],["2008-04-08",33.06,33.4,33.06,33.33,504700.0],["2008-04-09",33.31,33.49,32.74,32.86,407300.0],["2008-04-10",32.93,33.41,32.67,33.12,358900.0],["2008-04-11",32.72,33.4,32.72,32.97,398800.0],["2008-04-14",32.9,33.16,32.66,32.89,317700.0],["2008-04-15",33.14,33.2,32.84,33.04,334700.0],["2008-04-16",33.22,34.09,33.22,34.04,674900.0],["2008-04-17",33.98,34.18,33.51,33.7,337000.0],["2008-04-18",34.17,34.67,33.97,34.34,455300.0],["2008-04-21",34.1,34.36,33.63,34.06,361300.0],["2008-04-22",33.43,34.09,33.0,33.34,478200.0],["2008-04-23",34.18,35.99,34.06,35.34,999400.0],["2008-04-24",35.46,36.73,35.1,36.49,746300.0],["2008-04-25",36.66,36.71,35.86,36.45,473100.0],["2008-04-28",36.62,36.69,36.0,36.06,262100.0],["2008-04-29",35.93,36.46,35.93,36.43,380600.0],["2008-04-30",36.3,37.1,36.3,36.75,541600.0],["2008-05-01",36.76,37.67,36.37,37.67,398900.0],["2008-05-02",37.78,38.0,37.27,37.49,281000.0],["2008-05-05",37.32,37.42,36.63,37.09,313500.0],["2008-05-06",36.96,37.28,36.79,36.98,302400.0],["2008-05-07",36.96,37.57,36.71,36.78,311600.0],["2008-05-08",36.85,37.94,36.74,37.69,357900.0],["2008-05-09",37.37,37.5,36.95,37.1,252700.0],["2008-05-12",37.08,37.53,37.0,37.19,248900.0],["2008-05-13",37.19,37.89,36.93,37.87,274800.0],["2008-05-14",38.04,38.11,37.48,37.57,231300.0],["2008-05-15",37.38,37.7,37.17,37.63,317100.0],["2008-05-16",37.85,38.03,37.04,37.83,258100.0],["2008-05-19",37.92,38.47,37.63,37.99,460300.0],["2008-05-20",37.94,38.21,37.17,37.39,243200.0],["2008-05-21",37.47,37.69,36.66,36.91,284400.0],["2008-05-22",36.92,37.71,36.92,37.2,169500.0],["2008-05-23",37.15,37.15,36.5,36.68,165300.0],["2008-05-27",36.69,37.58,36.6,37.55,270200.0],["2008-05-28",37.56,37.56,36.62,37.19,331200.0],["2008-05-29",37.2,37.72,36.82,37.51,210100.0],["2008-05-30",37.5,37.64,36.88,37.6,409200.0],["2008-06-02",37.58,37.58,36.64,36.96,289700.0],["2008-06-03",36.99,37.38,36.61,36.99,443400.0],["2008-06-04",36.93,37.24,36.66,37.12,357400.0],["2008-06-05",37.34,37.99,37.23,37.95,632800.0],["2008-06-06",37.65,37.8,36.85,36.85,352200.0],["2008-06-09",36.86,37.0,36.24,36.54,284200.0],["2008-06-10",36.39,36.64,36.06,36.23,281300.0],["2008-06-11",36.28,36.28,35.39,35.39,311200.0],["2008-06-12",35.65,36.07,35.33,35.4,276200.0],["2008-06-13",35.58,35.64,35.32,35.44,385700.0],["2008-06-16",35.39,35.99,35.36,35.75,487400.0],["2008-06-17",35.93,36.45,35.63,36.43,382000.0],["2008-06-18",36.18,37.01,36.18,36.47,405400.0],["2008-06-19",36.43,36.96,35.9,36.38,343700.0],["2008-06-20",36.26,36.27,35.24,35.27,601000.0],["2008-06-23",35.37,36.06,35.0,35.08,278500.0],["2008-06-24",34.84,35.43,34.5,34.82,341700.0],["2008-06-25",34.82,35.83,34.82,35.46,264300.0],["2008-06-26",35.15,35.48,33.95,33.96,373300.0],["2008-06-27",33.96,34.14,32.99,33.17,695400.0],["2008-06-30",33.22,33.4,32.58,32.64,371200.0],["2008-07-01",32.5,32.62,31.51,32.23,687700.0],["2008-07-02",34.12,34.13,32.97,33.29,875000.0],["2008-07-03",33.25,33.25,32.36,32.37,303600.0],["2008-07-07",32.48,33.23,32.13,32.52,341400.0],["2008-07-08",32.43,32.56,32.09,32.53,420900.0],["2008-07-09",32.53,32.59,31.89,32.07,390600.0],["2008-07-10",31.9,32.01,30.95,31.08,580700.0],["2008-07-11",30.9,31.33,30.25,30.99,757700.0],["2008-07-14",31.13,32.24,30.53,31.81,1032100.0],["2008-07-15",31.69,32.15,30.85,31.51,555200.0],["2008-07-16",31.61,32.18,30.73,31.93,471400.0],["2008-07-17",31.97,32.26,31.4,32.22,329200.0],["2008-07-18",31.96,32.05,31.45,31.71,266000.0],["2008-07-21",31.93,31.94,31.3,31.86,265100.0],["2008-07-22",31.5,32.43,31.3,32.36,497700.0],["2008-07-23",32.56,33.4,32.27,32.83,609900.0],["2008-07-24",29.22,31.44,29.16,30.02,1995600.0],["2008-07-25",30.02,30.46,29.78,30.08,1079100.0],["2008-07-28",30.0,30.22,29.34,29.44,1051800.0],["2008-07-29",29.43,30.48,29.18,30.23,968000.0],["2008-07-30",30.27,30.75,29.85,30.11,611600.0],["2008-07-31",29.87,31.26,29.68,30.81,800900.0],["2008-08-01",30.77,30.81,30.18,30.2,574100.0],["2008-08-04",30.15,30.15,28.98,29.4,754100.0],["2008-08-05",29.64,30.68,29.57,30.58,682900.0],["2008-08-06",30.45,30.83,30.24,30.68,583500.0],["2008-08-07",30.59,31.03,30.27,30.66,478700.0],["2008-08-08",30.72,32.37,30.72,32.15,613000.0],["2008-08-11",32.01,33.14,31.88,32.55,364100.0],["2008-08-12",32.39,32.72,32.01,32.41,468700.0],["2008-08-13",32.29,32.74,32.0,32.73,437600.0],["2008-08-14",32.57,33.04,32.51,32.84,288700.0],["2008-08-15",33.04,33.55,32.92,33.14,428900.0],["2008-08-18",33.09,33.4,32.48,32.75,359100.0],["2008-08-19",32.61,32.87,32.04,32.14,240400.0],["2008-08-20",32.21,32.68,31.92,32.24,327100.0],["2008-08-21",31.99,32.22,31.66,32.06,351100.0],["2008-08-22",32.22,32.37,31.87,32.08,244700.0],["2008-08-25",31.91,31.97,31.22,31.5,323000.0],["2008-08-26",31.45,31.83,31.19,31.45,433000.0],["2008-08-27",31.56,31.87,31.19,31.53,270200.0],["2008-08-28",31.69,32.11,31.52,31.96,259500.0],["2008-08-29",31.8,31.9,31.14,31.22,243400.0],["2008-09-02",31.68,32.04,30.99,31.1,272800.0],["2008-09-03",31.05,31.17,30.81,30.97,310800.0],["2008-09-04",30.85,31.06,30.05,30.27,315600.0],["2008-09-05",30.05,30.3,29.97,30.13,233000.0],["2008-09-08",30.44,31.29,30.28,30.93,259500.0],["2008-09-09",30.95,31.09,29.86,29.86,582000.0],["2008-09-10",30.0,30.35,29.54,29.78,463500.0],["2008-09-11",29.5,29.58,28.96,29.5,251600.0],["2008-09-12",29.32,29.67,28.96,29.16,327900.0],["2008-09-15",28.54,29.11,28.25,28.58,352200.0],["2008-09-16",28.75,29.5,28.27,29.48,511900.0],["2008-09-17",29.1,29.63,28.55,28.55,930200.0],["2008-09-18",28.58,30.22,28.48,30.08,855300.0],["2008-09-19",30.7,31.47,30.23,30.9,833400.0],["2008-09-22",30.78,31.22,29.82,29.9,336800.0],["2008-09-23",29.86,30.69,29.69,29.77,396700.0],["2008-09-24",29.87,29.93,29.15,29.38,629200.0],["2008-09-25",29.58,29.81,29.16,29.43,295000.0],["2008-09-26",28.98,29.14,28.82,28.99,428500.0],["2008-09-29",28.72,28.99,26.82,27.19,582300.0],["2008-09-30",27.42,27.85,26.21,27.85,1040500.0],["2008-10-01",27.27,28.14,27.18,27.67,472300.0],["2008-10-02",27.5,27.81,26.72,26.94,583400.0],["2008-10-03",27.21,27.21,24.95,25.27,740400.0],["2008-10-06",24.81,25.26,23.14,24.15,847700.0],["2008-10-07",24.1,24.82,23.02,23.04,698700.0],["2008-10-08",22.75,22.84,21.51,21.97,704800.0],["2008-10-09",22.1,22.14,20.45,20.69,685100.0],["2008-10-10",19.91,20.57,18.47,19.52,1979400.0],["2008-10-13",19.87,21.44,19.87,21.22,722600.0],["2008-10-14",21.69,22.07,20.28,20.68,631300.0],["2008-10-15",20.25,20.31,19.14,19.35,623900.0],["2008-10-16",19.2,19.93,18.02,19.24,625000.0],["2008-10-17",18.66,20.31,18.55,19.75,596600.0],["2008-10-20",19.98,20.82,19.56,20.75,341600.0],["2008-10-21",20.43,20.82,20.06,20.17,485600.0],["2008-10-22",19.75,20.03,18.68,19.04,530500.0],["2008-10-23",19.16,19.16,17.35,18.01,878200.0],["2008-10-24",17.29,18.11,17.03,17.55,504800.0],["2008-10-27",17.33,17.43,16.84,16.88,544400.0],["2008-10-28",17.25,17.71,16.56,17.64,1075700.0],["2008-10-29",17.95,19.18,17.65,18.04,905000.0],["2008-10-30",18.7,20.27,18.39,20.26,664800.0],["2008-10-31",20.33,20.45,19.96,20.24,465400.0],["2008-11-03",20.29,20.62,20.08,20.19,326400.0],["2008-11-04",20.57,20.94,20.05,20.73,377400.0],["2008-11-05",20.45,20.53,19.65,19.66,353300.0],["2008-11-06",19.58,19.91,18.64,18.69,508600.0],["2008-11-07",18.81,19.32,18.7,19.08,270300.0],["2008-11-10",19.48,19.8,19.0,19.15,308400.0],["2008-11-11",18.8,19.91,18.51,18.65,309100.0],["2008-11-12",18.48,18.72,18.18,18.31,499700.0],["2008-11-13",18.39,19.71,17.88,19.71,760600.0],["2008-11-14",19.42,19.85,18.9,19.13,685200.0],["2008-11-17",19.09,19.77,18.96,19.3,596700.0],["2008-11-18",19.4,19.69,18.78,19.47,424900.0],["2008-11-19",19.46,20.07,18.25,18.3,376300.0],["2008-11-20",18.05,18.29,16.51,16.61,631600.0],["2008-11-21",16.94,17.38,16.18,17.36,395600.0],["2008-11-24",17.19,19.38,17.01,19.13,737500.0],["2008-11-25",19.28,19.66,18.41,19.55,578700.0],["2008-11-26",19.05,20.78,18.86,20.65,371600.0],["2008-11-28",20.46,21.23,20.46,21.16,147300.0],["2008-12-01",20.69,21.1,18.97,18.98,540800.0],["2008-12-02",19.37,19.91,19.14,19.59,476500.0],["2008-12-03",19.18,19.68,18.84,19.5,735500.0],["2008-12-04",19.13,19.53,17.84,18.11,738700.0],["2008-12-05",17.97,18.55,17.64,18.51,831700.0],["2008-12-08",18.97,19.95,18.56,19.69,807900.0],["2008-12-09",19.99,20.44,19.4,19.93,433500.0],["2008-12-10",20.07,20.6,19.75,20.09,273900.0],["2008-12-11",19.89,20.6,19.29,19.57,506600.0],["2008-12-12",19.05,19.71,18.83,19.57,365200.0],["2008-12-15",19.53,19.76,19.06,19.48,405000.0],["2008-12-16",19.6,20.01,19.22,19.8,613600.0],["2008-12-17",19.48,20.06,19.48,19.92,434800.0],["2008-12-18",19.85,20.02,19.02,19.43,555400.0],["2008-12-19",19.05,19.82,19.01,19.56,1076400.0],["2008-12-22",19.64,19.7,18.3,18.69,648700.0],["2008-12-23",18.85,19.34,18.53,18.84,370600.0],["2008-12-24",18.91,18.93,18.59,18.93,94100.0],["2008-12-26",19.04,19.32,18.81,19.17,122100.0],["2008-12-29",19.16,19.27,18.62,18.94,168400.0],["2008-12-30",18.99,19.83,18.97,19.83,287200.0],["2008-12-31",19.77,20.42,19.59,20.26,599400.0],["2009-01-02",20.26,21.17,19.85,21.03,559600.0],["2009-01-05",20.87,20.87,20.5,20.74,383100.0],["2009-01-06",20.95,21.47,20.3,21.26,298500.0],["2009-01-07",21.01,21.7,20.84,21.28,356900.0],["2009-01-08",21.14,21.66,20.27,20.63,511100.0],["2009-01-09",20.5,20.53,19.38,19.44,578700.0],["2009-01-12",19.45,19.49,18.49,18.81,628400.0],["2009-01-13",18.68,18.73,18.24,18.49,345300.0],["2009-01-14",18.33,18.81,17.78,18.19,501200.0],["2009-01-15",18.22,18.5,17.64,18.35,551300.0],["2009-01-16",18.71,18.95,18.12,18.52,322400.0],["2009-01-20",18.25,18.58,17.53,17.55,549700.0],["2009-01-21",17.76,18.27,17.58,17.98,548100.0],["2009-01-22",17.68,17.69,16.92,17.02,1253400.0],["2009-01-23",17.43,17.79,16.66,17.34,542700.0],["2009-01-26",17.37,17.77,17.1,17.33,330000.0],["2009-01-27",17.38,17.95,17.38,17.8,203100.0],["2009-01-28",17.99,18.15,17.76,18.0,402600.0],["2009-01-29",17.8,17.8,17.17,17.37,376200.0],["2009-01-30",17.4,17.47,16.8,16.83,386400.0],["2009-02-02",16.8,17.2,16.7,17.1,371400.0],["2009-02-03",17.19,17.46,16.85,17.41,291700.0],["2009-02-04",17.37,17.92,17.31,17.42,455000.0],["2009-02-05",17.25,17.63,16.9,17.41,361300.0],["2009-02-06",17.37,18.93,17.27,18.71,640700.0],["2009-02-09",18.64,18.64,18.12,18.35,390500.0],["2009-02-10",18.19,18.51,17.66,17.75,544800.0],["2009-02-11",17.79,18.32,17.49,17.66,292000.0],["2009-02-12",17.49,17.55,16.88,17.3,542600.0],["2009-02-13",17.19,17.75,17.1,17.19,625800.0],["2009-02-17",16.0,17.64,16.0,17.25,959100.0],["2009-02-18",17.28,17.78,17.05,17.53,608200.0],["2009-02-19",17.05,17.71,17.03,17.57,864700.0],["2009-02-20",17.21,17.49,16.8,17.03,927600.0],["2009-02-23",17.21,17.3,16.65,16.95,1021200.0],["2009-02-24",17.02,17.66,16.81,17.48,826900.0],["2009-02-25",17.46,17.7,17.04,17.41,592400.0],["2009-02-26",17.41,17.83,17.1,17.11,935600.0],["2009-02-27",16.77,17.86,16.59,17.57,810000.0],["2009-03-02",17.16,17.59,17.02,17.14,1318500.0],["2009-03-03",17.44,17.77,17.19,17.48,979600.0],["2009-03-04",17.67,18.01,17.41,17.65,856300.0],["2009-03-05",17.59,17.68,17.33,17.39,813600.0],["2009-03-06",17.64,17.75,16.4,16.69,1122000.0],["2009-03-09",16.58,17.11,16.44,16.45,512600.0],["2009-03-10",16.73,17.22,16.44,17.12,781500.0],["2009-03-11",17.15,17.66,16.98,17.51,422900.0],["2009-03-12",17.43,18.3,17.17,18.23,302000.0],["2009-03-13",18.3,18.57,17.98,18.47,357400.0],["2009-03-16",18.62,18.75,18.25,18.3,363500.0],["2009-03-17",18.34,18.83,18.0,18.83,310600.0],["2009-03-18",18.72,19.27,18.38,19.21,791500.0],["2009-03-19",19.24,19.6,19.03,19.39,502300.0],["2009-03-20",19.45,19.7,18.79,18.96,659300.0],["2009-03-23",19.36,20.73,19.36,20.67,464000.0],["2009-03-24",20.44,20.68,20.19,20.34,304300.0],["2009-03-25",20.44,20.53,19.39,19.93,580200.0],["2009-03-26",20.2,20.4,19.62,19.99,863900.0],["2009-03-27",19.76,20.02,19.48,19.66,395500.0],["2009-03-30",19.31,19.31,18.58,18.77,285900.0],["2009-03-31",18.9,19.42,18.83,19.02,297200.0],["2009-04-01",18.68,19.29,18.38,19.26,368800.0],["2009-04-02",19.57,20.06,19.57,19.82,434900.0],["2009-04-03",19.87,20.15,19.66,20.13,295300.0],["2009-04-06",19.9,20.12,19.57,19.99,436000.0],["2009-04-07",19.66,19.85,19.13,19.38,293200.0],["2009-04-08",19.5,19.55,18.62,18.89,563800.0],["2009-04-09",19.32,19.96,19.25,19.95,452200.0],["2009-04-13",19.7,19.72,18.94,19.2,314500.0],["2009-04-14",19.0,19.4,18.96,19.06,274600.0],["2009-04-15",18.99,19.33,18.76,19.03,286700.0],["2009-04-16",19.13,19.94,18.93,19.84,597400.0],["2009-04-17",19.83,20.01,19.53,19.88,353600.0],["2009-04-20",19.49,19.78,18.91,19.05,207900.0],["2009-04-21",19.07,19.94,18.97,19.82,268200.0],["2009-04-22",19.5,20.45,19.5,20.11,310600.0],["2009-04-23",20.1,20.5,19.39,19.82,203100.0],["2009-04-24",19.94,20.38,19.88,20.21,218500.0],["2009-04-27",19.98,20.6,19.79,20.26,176600.0],["2009-04-28",20.12,20.92,20.05,20.67,163800.0],["2009-04-29",20.77,21.57,20.62,21.2,230100.0],["2009-04-30",21.34,21.81,21.2,21.25,230100.0],["2009-05-01",21.2,21.34,20.7,21.3,345200.0],["2009-05-04",21.51,21.51,20.86,21.28,467300.0],["2009-05-05",20.65,20.74,19.78,20.44,739600.0],["2009-05-06",19.82,20.14,19.2,19.98,557300.0],["2009-05-07",20.1,20.28,19.33,19.56,367200.0],["2009-05-08",19.84,20.33,19.76,20.33,340300.0],["2009-05-11",20.02,20.44,19.6,19.69,302800.0],["2009-05-12",19.73,19.8,19.08,19.2,348200.0],["2009-05-13",19.06,19.24,18.7,18.99,326200.0],["2009-05-14",19.1,19.71,18.61,19.53,402300.0],["2009-05-15",19.39,19.59,19.08,19.49,322900.0],["2009-05-18",19.26,19.95,19.26,19.93,279500.0],["2009-05-19",19.96,20.78,19.79,20.61,515600.0],["2009-05-20",20.7,21.51,20.29,21.23,771200.0],["2009-05-21",20.93,21.26,20.48,21.09,661800.0],["2009-05-22",21.26,21.74,21.23,21.28,427000.0],["2009-05-26",21.19,22.48,21.19,22.09,602600.0],["2009-05-27",21.94,22.46,21.59,21.69,283000.0],["2009-05-28",21.91,22.17,21.27,21.66,321600.0],["2009-05-29",21.66,21.87,21.21,21.83,332000.0],["2009-06-01",22.04,22.62,21.83,22.47,269900.0],["2009-06-02",22.25,22.83,22.25,22.62,281400.0],["2009-06-03",22.47,22.66,21.87,22.24,200600.0],["2009-06-04",22.3,22.66,21.89,22.64,168900.0],["2009-06-05",22.75,23.04,22.66,22.87,205100.0],["2009-06-08",22.58,22.59,21.84,22.34,286400.0],["2009-06-09",22.41,22.65,21.96,22.2,341600.0],["2009-06-10",22.28,22.39,21.93,22.32,251000.0],["2009-06-11",22.39,23.24,22.39,23.03,257500.0],["2009-06-12",22.97,23.13,22.84,23.1,391400.0],["2009-06-15",22.92,23.1,22.78,23.06,327600.0],["2009-06-16",23.1,23.34,22.97,22.97,423700.0],["2009-06-17",22.9,23.32,22.71,23.01,304800.0],["2009-06-18",23.14,23.36,22.93,23.01,205800.0],["2009-06-19",23.21,23.22,22.74,23.04,562400.0],["2009-06-22",22.75,23.24,22.74,23.01,400300.0],["2009-06-23",23.05,23.22,22.22,22.53,637300.0],["2009-06-24",22.61,23.21,22.61,22.97,268900.0],["2009-06-25",22.85,22.97,22.47,22.94,346300.0],["2009-06-26",22.76,23.2,22.41,22.92,379400.0],["2009-06-29",23.67,23.96,23.36,23.62,482800.0],["2009-06-30",23.82,23.98,23.37,23.66,325900.0],["2009-07-01",23.76,24.55,23.46,24.3,401500.0],["2009-07-02",23.89,23.89,23.45,23.67,249600.0],["2009-07-06",23.61,23.9,23.32,23.65,471600.0],["2009-07-07",23.74,23.86,23.19,23.22,265700.0],["2009-07-08",21.77,22.2,21.0,21.7,955600.0],["2009-07-09",22.0,22.27,21.28,21.49,414000.0],["2009-07-10",21.41,21.54,21.12,21.41,154100.0],["2009-07-13",21.44,21.67,20.98,21.5,405300.0],["2009-07-14",21.55,21.85,21.47,21.84,239900.0],["2009-07-15",22.0,22.45,21.87,22.45,302600.0],["2009-07-16",22.46,23.31,22.3,23.29,346100.0],["2009-07-17",23.24,23.44,22.93,23.4,430400.0],["2009-07-20",23.43,24.28,23.35,24.19,368400.0],["2009-07-21",24.33,24.52,24.26,24.39,547400.0],["2009-07-22",24.42,25.21,24.17,24.81,317400.0],["2009-07-23",24.81,25.43,24.63,24.96,306800.0],["2009-07-24",24.88,25.22,24.74,25.0,172600.0],["2009-07-27",24.89,25.13,24.7,25.13,167200.0],["2009-07-28",24.91,25.43,24.84,25.38,186000.0],["2009-07-29",25.21,25.32,24.96,25.16,285900.0],["2009-07-30",25.29,25.41,24.78,24.8,242300.0],["2009-07-31",24.85,24.96,24.42,24.44,385700.0],["2009-08-03",24.68,24.68,24.18,24.46,391400.0],["2009-08-04",22.9,24.11,22.51,24.06,981900.0],["2009-08-05",24.02,24.46,23.35,24.37,521900.0],["2009-08-06",23.32,24.36,23.3,24.07,482100.0],["2009-08-07",24.29,24.67,24.15,24.48,183900.0],["2009-08-10",24.26,24.78,24.22,24.37,225800.0],["2009-08-11",24.21,24.54,23.96,24.16,196600.0],["2009-08-12",24.31,25.12,24.1,24.86,186500.0],["2009-08-13",24.89,24.96,24.43,24.92,144100.0],["2009-08-14",24.81,24.95,24.37,24.66,142200.0],["2009-08-17",24.44,24.65,23.78,23.91,167100.0],["2009-08-18",23.89,24.08,23.63,24.0,193800.0],["2009-08-19",23.82,24.6,23.52,24.57,162800.0],["2009-08-20",24.46,24.65,24.33,24.5,104500.0],["2009-08-21",24.63,25.16,24.43,24.96,150600.0],["2009-08-24",24.98,25.34,24.97,25.17,136400.0],["2009-08-25",25.25,25.43,25.02,25.18,97300.0],["2009-08-26",25.23,25.34,25.0,25.25,79100.0],["2009-08-27",25.1,25.41,24.66,25.36,78500.0],["2009-08-28",25.39,25.54,24.99,25.31,128100.0],["2009-08-31",25.18,25.3,24.97,24.99,212100.0],["2009-09-01",24.86,25.84,24.75,24.95,363400.0],["2009-09-02",24.84,25.54,24.68,24.98,141600.0],["2009-09-03",25.17,25.27,24.76,25.27,186600.0],["2009-09-04",25.32,25.64,25.0,25.62,171000.0],["2009-09-08",25.81,26.17,25.75,25.92,136100.0],["2009-09-09",25.88,26.29,25.84,26.18,92000.0],["2009-09-10",26.09,26.66,25.96,26.54,127900.0],["2009-09-11",26.48,26.72,26.28,26.45,115600.0],["2009-09-14",26.29,26.88,26.17,26.69,108600.0],["2009-09-15",26.75,26.98,26.59,26.8,120200.0],["2009-09-16",26.87,27.23,26.74,27.21,116000.0],["2009-09-17",27.2,27.67,27.0,27.62,311200.0],["2009-09-18",27.67,27.67,26.98,27.01,307300.0],["2009-09-21",26.85,27.3,26.62,27.16,213100.0],["2009-09-22",27.32,27.32,26.69,26.69,133800.0],["2009-09-23",26.82,27.04,26.62,26.7,229900.0],["2009-09-24",26.82,27.07,26.41,26.7,266600.0],["2009-09-25",26.75,26.77,26.42,26.43,164100.0],["2009-09-28",26.45,26.69,26.25,26.44,147700.0],["2009-09-29",26.39,26.46,25.82,26.04,185600.0],["2009-09-30",26.14,26.23,25.35,25.93,170700.0],["2009-10-01",25.91,25.91,25.32,25.4,503000.0],["2009-10-02",25.33,25.68,25.05,25.11,177600.0],["2009-10-05",25.18,25.6,24.94,25.57,266200.0],["2009-10-06",25.61,26.07,25.3,25.88,208600.0],["2009-10-07",25.9,25.9,25.37,25.53,197200.0],["2009-10-08",25.71,26.24,25.71,25.98,658100.0],["2009-10-09",25.92,26.2,25.88,26.11,362700.0],["2009-10-12",25.98,26.59,25.82,25.99,403000.0],["2009-10-13",26.0,26.07,25.77,25.87,168300.0],["2009-10-14",26.04,26.3,25.91,26.16,446300.0],["2009-10-15",26.08,26.15,25.87,26.1,253200.0],["2009-10-16",26.05,26.29,25.81,26.01,291200.0],["2009-10-19",26.12,26.15,25.73,25.77,271700.0],["2009-10-20",25.88,25.88,25.42,25.73,141700.0],["2009-10-21",25.63,25.84,25.49,25.5,313100.0],["2009-10-22",25.55,25.81,25.46,25.63,254100.0],["2009-10-23",25.63,25.79,25.29,25.43,203600.0],["2009-10-26",25.55,25.78,25.19,25.47,204500.0],["2009-10-27",25.46,25.72,25.2,25.39,212500.0],["2009-10-28",25.46,25.63,25.16,25.23,381700.0],["2009-10-29",25.41,25.54,25.1,25.26,146600.0],["2009-10-30",25.16,25.42,24.94,25.0,432400.0],["2009-11-02",25.07,25.18,24.92,25.17,328200.0],["2009-11-03",25.11,25.29,24.96,25.05,629100.0],["2009-11-04",24.62,25.65,23.76,25.39,1146500.0],["2009-11-05",25.53,26.1,25.53,26.06,305100.0],["2009-11-06",25.96,26.36,25.96,26.1,189800.0],["2009-11-09",25.92,26.4,25.91,26.34,229000.0],["2009-11-10",26.3,26.73,26.3,26.68,226500.0],["2009-11-11",26.78,27.13,26.5,27.11,184000.0],["2009-11-12",27.22,27.4,26.85,26.86,212200.0],["2009-11-13",27.03,27.31,26.71,27.09,190600.0],["2009-11-16",27.25,28.0,27.23,27.85,171400.0],["2009-11-17",27.79,28.33,27.72,27.9,196600.0],["2009-11-18",27.98,27.98,27.48,27.54,103600.0],["2009-11-19",27.33,27.46,27.0,27.24,147400.0],["2009-11-20",27.0,27.34,27.0,27.31,147400.0],["2009-11-23",27.51,27.77,27.41,27.52,114800.0],["2009-11-24",27.5,27.58,27.25,27.43,113200.0],["2009-11-25",27.54,27.59,27.25,27.49,108300.0],["2009-11-27",27.04,27.29,26.79,27.02,91500.0],["2009-11-30",26.95,26.95,26.33,26.61,264200.0],["2009-12-01",26.69,27.52,26.66,27.5,315000.0],["2009-12-02",27.39,27.79,27.22,27.33,182600.0],["2009-12-03",27.32,27.61,27.14,27.18,127200.0],["2009-12-04",27.43,27.9,27.25,27.81,176400.0],["2009-12-07",27.67,28.06,27.57,27.8,83900.0],["2009-12-08",27.68,27.73,27.09,27.66,174500.0],["2009-12-09",27.55,27.59,27.13,27.33,97900.0],["2009-12-10",27.31,27.31,26.88,27.07,173600.0],["2009-12-11",27.22,27.34,26.73,26.73,232700.0],["2009-12-14",26.8,27.29,26.71,27.25,130400.0],["2009-12-15",27.1,27.8,27.08,27.76,178700.0],["2009-12-16",27.79,27.95,27.43,27.43,192200.0],["2009-12-17",27.17,27.47,27.02,27.28,148400.0],["2009-12-18",27.41,27.53,27.1,27.23,556500.0],["2009-12-21",27.45,27.93,27.4,27.68,111700.0],["2009-12-22",27.77,28.26,27.65,28.04,187000.0],["2009-12-23",28.05,28.55,27.91,28.32,116100.0],["2009-12-24",28.29,28.57,28.05,28.54,43400.0],["2009-12-28",28.55,28.68,27.91,28.09,126000.0],["2009-12-29",28.19,28.41,27.91,28.38,132900.0],["2009-12-30",28.21,28.44,28.08,28.39,109600.0],["2009-12-31",28.32,28.87,28.22,28.35,184800.0],["2010-01-04",28.47,28.7,28.07,28.67,168800.0],["2010-01-05",28.55,29.37,28.54,28.62,168800.0],["2010-01-06",27.41,28.49,27.32,28.4,385300.0],["2010-01-07",28.23,28.3,27.61,27.69,183600.0],["2010-01-08",27.58,27.61,27.28,27.6,266500.0],["2010-01-11",27.64,27.84,27.29,27.69,104100.0],["2010-01-12",27.53,27.87,27.33,27.66,120400.0],["2010-01-13",27.66,28.08,27.47,28.05,155900.0],["2010-01-14",28.04,28.31,27.86,28.13,119000.0],["2010-01-15",28.04,28.09,27.8,27.91,107200.0],["2010-01-19",27.86,28.47,27.86,28.47,105600.0],["2010-01-20",28.21,28.32,28.0,28.24,149700.0],["2010-01-21",28.31,28.77,28.08,28.32,142200.0],["2010-01-22",28.24,28.42,27.31,27.45,310000.0],["2010-01-25",27.7,27.95,27.33,27.53,280500.0],["2010-01-26",27.57,27.62,27.33,27.37,117800.0],["2010-01-27",27.35,27.56,26.96,26.97,224100.0],["2010-01-28",26.93,26.93,26.43,26.72,160500.0],["2010-01-29",26.77,27.04,26.1,26.1,358100.0],["2010-02-01",26.2,26.78,26.13,26.74,205000.0],["2010-02-02",26.7,27.28,26.64,27.11,183800.0],["2010-02-03",27.07,27.3,26.91,26.92,162000.0],["2010-02-04",26.77,27.01,26.42,26.42,123400.0],["2010-02-05",26.38,27.19,26.3,26.97,318800.0],["2010-02-08",26.94,27.39,26.54,27.34,581300.0],["2010-02-09",27.02,28.15,26.61,28.08,824200.0],["2010-02-10",28.8,28.81,28.05,28.68,519300.0],["2010-02-11",28.75,29.58,28.67,29.28,580900.0],["2010-02-12",29.21,29.36,28.8,29.33,431300.0],["2010-02-16",29.54,29.55,29.28,29.53,260200.0],["2010-02-17",29.51,29.77,29.26,29.66,254500.0],["2010-02-18",29.74,29.85,29.56,29.73,203300.0],["2010-02-19",29.73,29.89,29.66,29.8,119100.0],["2010-02-22",29.78,29.81,29.46,29.51,121900.0],["2010-02-23",29.44,29.5,28.98,29.06,153400.0],["2010-02-24",29.06,29.26,28.82,29.09,77100.0],["2010-02-25",28.68,29.04,28.62,29.0,136900.0],["2010-02-26",29.04,29.04,28.43,28.57,167800.0],["2010-03-01",28.56,29.56,28.56,29.49,165400.0],["2010-03-02",29.48,29.73,29.34,29.62,196100.0],["2010-03-03",29.7,29.85,29.44,29.51,321100.0],["2010-03-04",29.62,29.62,28.84,28.89,386400.0],["2010-03-05",29.07,29.5,28.88,28.98,404000.0],["2010-03-08",28.9,29.28,28.87,29.06,217400.0],["2010-03-09",28.77,29.18,28.45,29.09,239700.0],["2010-03-10",28.98,29.26,28.75,29.1,364200.0],["2010-03-11",29.05,29.34,28.9,29.31,379300.0],["2010-03-12",29.28,29.79,29.02,29.79,214300.0],["2010-03-15",29.7,30.72,29.61,30.08,556800.0],["2010-03-16",30.06,30.21,29.89,30.02,186900.0],["2010-03-17",30.14,30.33,30.0,30.15,160400.0],["2010-03-18",30.25,30.39,30.05,30.15,134200.0],["2010-03-19",30.08,30.32,29.44,29.68,312700.0],["2010-03-22",29.47,30.26,29.4,30.13,111700.0],["2010-03-23",30.07,30.07,29.67,29.95,182600.0],["2010-03-24",29.75,29.8,29.33,29.41,123100.0],["2010-03-25",29.66,29.71,29.03,29.03,178800.0],["2010-03-26",29.16,29.35,28.78,29.32,163700.0],["2010-03-29",29.48,29.63,29.12,29.43,119100.0],["2010-03-30",29.35,29.84,29.14,29.58,109400.0],["2010-03-31",29.58,30.06,29.43,29.6,175400.0],["2010-04-01",29.8,30.22,29.69,29.93,130200.0],["2010-04-05",29.94,30.52,29.68,30.46,98300.0],["2010-04-06",30.24,30.77,30.0,30.62,71000.0],["2010-04-07",30.5,30.62,30.03,30.23,171000.0],["2010-04-08",30.04,30.04,28.5,29.31,567000.0],["2010-04-09",29.31,29.43,28.96,29.42,328900.0],["2010-04-12",29.49,29.61,29.31,29.61,114200.0],["2010-04-13",29.54,29.6,29.32,29.56,91700.0],["2010-04-14",29.76,30.47,29.76,30.23,172100.0],["2010-04-15",30.11,30.48,29.85,30.38,147400.0],["2010-04-16",30.2,30.93,30.1,30.8,263000.0],["2010-04-19",30.78,30.96,29.96,30.47,244600.0],["2010-04-20",30.53,31.0,30.31,30.61,159700.0],["2010-04-21",30.54,30.83,30.31,30.5,96000.0],["2010-04-22",30.22,30.64,29.97,30.56,124500.0],["2010-04-23",30.43,30.49,29.85,30.36,213700.0],["2010-04-26",30.33,30.88,30.18,30.69,151000.0],["2010-04-27",30.5,30.77,29.98,30.01,119600.0],["2010-04-28",30.08,30.26,29.85,29.87,148200.0],["2010-04-29",30.04,30.47,29.83,30.32,175700.0],["2010-04-30",30.39,30.45,28.92,29.05,337000.0],["2010-05-03",29.23,29.38,28.55,28.66,497800.0],["2010-05-04",30.04,30.56,28.18,29.01,1263200.0],["2010-05-05",29.12,30.1,28.41,28.93,542200.0],["2010-05-06",28.8,29.13,24.84,27.82,307500.0],["2010-05-07",27.39,27.8,26.67,26.99,288400.0],["2010-05-10",27.55,28.53,27.55,28.33,187600.0],["2010-05-11",28.07,29.2,28.07,28.57,259500.0],["2010-05-12",28.7,29.51,28.66,29.3,227400.0],["2010-05-13",29.17,29.8,29.04,29.17,185300.0],["2010-05-14",29.0,29.11,28.29,28.41,399500.0],["2010-05-17",28.6,29.02,27.88,28.5,411400.0],["2010-05-18",28.61,29.02,28.34,28.46,330400.0],["2010-05-19",28.31,28.89,27.95,28.13,238500.0],["2010-05-20",27.55,27.58,26.8,26.8,181800.0],["2010-05-21",26.65,27.25,26.26,26.8,287600.0],["2010-05-24",26.67,27.02,26.41,26.53,301700.0],["2010-05-25",26.2,26.63,25.64,26.51,345000.0],["2010-05-26",26.52,27.22,26.51,26.88,344500.0],["2010-05-27",27.36,27.97,27.35,27.88,213800.0],["2010-05-28",27.75,28.0,27.32,27.5,172600.0],["2010-06-01",27.43,27.8,26.96,26.97,225900.0],["2010-06-02",27.01,27.32,26.74,27.16,217800.0],["2010-06-03",27.11,28.16,27.01,28.08,331300.0],["2010-06-04",27.57,28.03,26.83,26.96,257100.0],["2010-06-07",27.0,27.04,26.11,26.17,173100.0],["2010-06-08",26.15,26.29,25.69,26.09,145500.0],["2010-06-09",26.25,26.87,25.92,26.39,364200.0],["2010-06-10",26.79,26.96,26.38,26.65,123400.0],["2010-06-11",26.38,27.09,26.38,27.06,113400.0],["2010-06-14",27.19,27.43,26.91,26.94,96300.0],["2010-06-15",27.05,27.58,26.89,27.5,110600.0],["2010-06-16",27.23,27.64,26.96,27.53,131200.0],["2010-06-17",27.55,27.68,27.18,27.37,101300.0],["2010-06-18",27.33,27.58,27.17,27.49,288500.0],["2010-06-21",27.69,27.82,26.6,26.71,179900.0],["2010-06-22",26.68,27.06,26.28,26.32,321400.0],["2010-06-23",26.25,26.62,25.95,26.44,151400.0],["2010-06-24",26.31,26.49,26.08,26.2,233600.0],["2010-06-25",26.2,26.69,26.2,26.4,1143900.0],["2010-06-28",26.39,26.75,26.04,26.6,299200.0],["2010-06-29",26.32,26.32,25.86,26.0,184600.0],["2010-06-30",26.03,26.18,25.33,25.37,365100.0],["2010-07-01",25.36,25.42,24.32,24.77,447900.0],["2010-07-02",24.8,24.81,24.45,24.66,276700.0],["2010-07-06",24.86,25.23,24.14,24.37,276100.0],["2010-07-07",24.34,25.21,24.24,25.21,180900.0],["2010-07-08",25.35,25.62,25.19,25.35,215000.0],["2010-07-09",25.4,26.31,25.4,26.1,285800.0],["2010-07-12",25.96,26.51,25.9,26.31,168900.0],["2010-07-13",26.48,27.0,26.36,26.93,255800.0],["2010-07-14",26.8,27.2,26.03,26.89,223000.0],["2010-07-15",26.84,26.93,26.27,26.5,215300.0],["2010-07-16",26.31,26.32,25.4,25.45,204200.0],["2010-07-19",25.46,25.65,25.16,25.6,103100.0],["2010-07-20",25.35,26.02,25.09,26.02,151500.0],["2010-07-21",26.22,26.22,25.43,25.47,117900.0],["2010-07-22",25.78,26.32,25.78,26.17,170600.0],["2010-07-23",26.13,26.84,25.99,26.77,264900.0],["2010-07-26",26.94,27.45,26.94,27.44,115200.0],["2010-07-27",27.54,27.75,27.24,27.27,150900.0],["2010-07-28",27.17,27.54,27.17,27.43,208000.0],["2010-07-29",27.44,27.7,27.26,27.46,359400.0],["2010-07-30",27.1,27.68,26.27,27.44,195800.0],["2010-08-02",27.75,27.75,27.45,27.59,158000.0],["2010-08-03",27.42,27.64,27.29,27.4,138400.0],["2010-08-04",27.6,28.25,27.52,28.09,368800.0],["2010-08-05",29.04,30.45,28.84,30.35,664300.0],["2010-08-06",29.92,30.49,29.29,30.24,324000.0],["2010-08-09",30.43,30.5,30.14,30.44,230800.0],["2010-08-10",30.06,30.2,29.7,29.97,246600.0],["2010-08-11",29.59,29.71,28.99,29.06,190500.0],["2010-08-12",28.56,28.91,28.34,28.76,181200.0],["2010-08-13",28.69,29.07,28.4,28.43,122500.0],["2010-08-16",28.32,28.55,28.09,28.31,152300.0],["2010-08-17",28.61,28.61,28.25,28.51,278200.0],["2010-08-18",28.45,28.55,28.25,28.3,153300.0],["2010-08-19",28.16,28.32,27.73,27.83,239000.0],["2010-08-20",27.75,28.14,27.53,28.08,304600.0],["2010-08-23",28.28,28.78,28.01,28.41,457300.0],["2010-08-24",28.03,28.09,27.71,27.83,110400.0],["2010-08-25",27.66,28.03,27.53,27.96,123100.0],["2010-08-26",28.03,28.21,27.8,28.11,134700.0],["2010-08-27",28.35,28.85,28.06,28.77,187700.0],["2010-08-30",28.73,28.77,28.39,28.41,287900.0],["2010-08-31",28.31,28.68,27.97,28.62,296300.0],["2010-09-01",29.02,29.24,28.72,29.17,128100.0],["2010-09-02",29.26,29.61,29.02,29.57,240800.0],["2010-09-03",29.83,30.21,29.67,29.95,122700.0],["2010-09-07",29.77,30.0,29.31,29.44,98000.0],["2010-09-08",29.55,30.01,29.42,29.77,177800.0],["2010-09-09",30.14,30.67,30.14,30.53,211600.0],["2010-09-10",30.66,31.24,30.53,31.07,263900.0],["2010-09-13",31.24,31.96,31.16,31.74,457300.0],["2010-09-14",31.77,31.96,31.71,31.74,164300.0],["2010-09-15",31.75,31.9,31.42,31.7,336800.0],["2010-09-16",31.57,31.99,31.57,31.79,149000.0],["2010-09-17",31.86,32.0,31.65,31.73,391400.0],["2010-09-20",31.89,32.67,31.74,32.57,367100.0],["2010-09-21",32.5,33.15,32.24,32.86,404600.0],["2010-09-22",32.86,33.11,32.11,32.41,226500.0],["2010-09-23",32.18,32.7,31.86,32.38,163300.0],["2010-09-24",32.81,33.11,32.04,32.76,177700.0],["2010-09-27",32.71,32.95,32.38,32.4,156900.0],["2010-09-28",32.47,32.67,32.14,32.5,167300.0],["2010-09-29",32.5,33.02,32.3,32.9,183100.0],["2010-09-30",32.97,33.82,32.92,33.64,432500.0],["2010-10-01",33.89,34.13,33.47,33.83,495800.0],["2010-10-04",33.64,33.95,33.14,33.51,237800.0],["2010-10-05",33.94,35.08,33.63,34.79,359500.0],["2010-10-06",34.87,34.91,34.0,34.18,238500.0],["2010-10-07",34.22,34.28,33.78,34.18,143700.0],["2010-10-08",34.61,35.0,34.21,34.69,167700.0],["2010-10-11",34.66,35.1,34.49,34.96,152300.0],["2010-10-12",34.82,35.29,34.77,35.18,144000.0],["2010-10-13",35.3,35.45,35.08,35.1,140700.0],["2010-10-14",35.0,35.25,34.7,34.87,327000.0],["2010-10-15",34.93,35.21,34.89,35.12,285300.0],["2010-10-18",35.18,35.35,34.84,35.18,157100.0],["2010-10-19",34.7,35.11,34.38,34.84,199900.0],["2010-10-20",35.03,35.64,34.97,35.04,244100.0],["2010-10-21",35.16,35.37,34.88,35.14,124400.0],["2010-10-22",35.14,35.75,35.07,35.59,119700.0],["2010-10-25",35.78,36.35,35.68,36.12,184000.0],["2010-10-26",36.0,36.59,35.81,36.04,313400.0],["2010-10-27",35.85,36.1,35.48,35.61,204400.0],["2010-10-28",35.9,35.98,35.57,35.77,141000.0],["2010-10-29",35.75,36.2,35.68,35.78,234100.0],["2010-11-01",36.04,36.17,35.44,35.65,211100.0],["2010-11-02",35.89,36.33,35.89,36.29,187000.0],["2010-11-03",36.25,36.56,35.8,36.53,176800.0],["2010-11-04",37.06,38.83,36.99,38.6,588900.0],["2010-11-05",38.5,38.64,37.99,38.2,223800.0],["2010-11-08",37.71,38.42,36.04,38.18,297300.0],["2010-11-09",38.17,38.42,37.75,37.8,213600.0],["2010-11-10",37.82,37.98,37.27,37.5,220600.0],["2010-11-11",37.12,37.63,36.71,37.54,295700.0],["2010-11-12",37.22,37.4,36.68,36.96,129800.0],["2010-11-15",37.01,37.31,36.77,36.95,135400.0],["2010-11-16",36.6,36.74,36.0,36.45,113300.0],["2010-11-17",36.47,37.35,36.17,37.03,412800.0],["2010-11-18",37.42,37.62,37.16,37.28,290000.0],["2010-11-19",37.15,37.23,36.87,37.08,194900.0],["2010-11-22",36.85,37.32,36.76,36.99,443500.0],["2010-11-23",36.65,37.06,36.49,37.03,413200.0],["2010-11-24",37.28,37.71,36.94,37.38,399000.0],["2010-11-26",37.15,37.64,36.97,37.32,45200.0],["2010-11-29",37.15,37.24,36.34,36.92,168100.0],["2010-11-30",36.56,36.88,36.0,36.44,309900.0],["2010-12-01",36.89,37.5,36.6,37.46,244900.0],["2010-12-02",37.57,38.15,37.54,37.88,149600.0],["2010-12-03",37.69,38.22,37.55,38.16,133800.0],["2010-12-06",38.02,38.63,37.49,38.46,455300.0],["2010-12-07",38.75,39.14,38.09,38.21,336400.0],["2010-12-08",38.13,38.49,38.02,38.49,175200.0],["2010-12-09",38.77,38.95,38.45,38.69,172900.0],["2010-12-10",38.63,38.98,38.5,38.86,81200.0],["2010-12-13",39.0,39.31,38.76,38.85,122100.0],["2010-12-14",38.85,39.08,38.73,38.9,175800.0],["2010-12-15",38.91,39.28,38.56,38.63,242100.0],["2010-12-16",38.61,39.01,38.5,38.88,278900.0],["2010-12-17",39.01,39.21,38.61,38.84,740700.0],["2010-12-20",38.76,38.79,38.23,38.3,257800.0],["2010-12-21",38.4,39.11,38.17,38.37,300900.0],["2010-12-22",38.3,38.77,38.3,38.54,299200.0],["2010-12-23",38.63,38.68,38.37,38.49,131700.0],["2010-12-27",38.45,38.65,38.06,38.42,128500.0],["2010-12-28",38.5,38.51,38.14,38.25,215200.0],["2010-12-29",38.36,38.59,38.14,38.44,117200.0],["2010-12-30",38.49,38.49,38.23,38.3,112900.0],["2010-12-31",38.16,38.5,37.99,37.99,156800.0],["2011-01-03",38.27,38.81,38.04,38.2,231700.0],["2011-01-04",38.48,38.48,37.65,37.84,192300.0],["2011-01-05",37.64,37.92,37.47,37.8,186100.0],["2011-01-06",37.88,37.88,37.26,37.48,287400.0],["2011-01-07",37.47,38.13,37.19,37.6,247200.0],["2011-01-10",37.55,38.01,37.26,37.71,303800.0],["2011-01-11",37.82,38.67,37.7,38.51,209100.0],["2011-01-12",38.87,38.87,38.28,38.55,122100.0],["2011-01-13",38.61,38.95,38.58,38.79,141200.0],["2011-01-14",38.68,38.82,38.52,38.67,133000.0],["2011-01-18",38.75,39.08,38.43,38.97,402000.0],["2011-01-19",39.0,39.5,38.38,38.55,160700.0],["2011-01-20",38.32,38.7,38.02,38.18,153200.0],["2011-01-21",38.44,38.44,37.64,37.83,91100.0],["2011-01-24",37.89,38.75,37.76,38.53,159400.0],["2011-01-25",38.35,38.64,38.19,38.62,233800.0],["2011-01-26",38.7,39.38,38.61,39.13,124800.0],["2011-01-27",39.1,39.56,39.1,39.46,161600.0],["2011-01-28",39.56,39.76,38.21,38.27,156900.0],["2011-01-31",38.51,39.35,38.0,38.9,191900.0],["2011-02-01",39.28,40.3,38.77,40.0,239200.0],["2011-02-02",39.83,40.53,39.73,39.8,98700.0],["2011-02-03",39.72,40.22,39.19,40.08,104700.0],["2011-02-04",39.91,40.37,39.58,40.35,99100.0],["2011-02-07",40.53,40.99,40.24,40.45,131300.0],["2011-02-08",40.38,40.7,40.09,40.21,82800.0],["2011-02-09",39.94,41.0,39.94,40.7,222900.0],["2011-02-10",40.69,41.23,40.53,40.95,90500.0],["2011-02-11",40.75,41.48,40.75,41.18,154800.0],["2011-02-14",41.1,41.47,40.78,41.1,151100.0],["2011-02-15",39.64,39.89,37.84,38.48,540400.0],["2011-02-16",38.74,38.8,38.34,38.63,300200.0],["2011-02-17",38.55,39.51,38.42,39.19,294200.0],["2011-02-18",38.89,39.85,38.84,39.39,373700.0],["2011-02-22",39.04,39.48,38.26,38.38,521200.0],["2011-02-23",37.88,38.92,37.42,37.44,577800.0],["2011-02-24",37.48,37.68,36.98,37.2,297300.0],["2011-02-25",37.34,37.54,37.13,37.34,370000.0],["2011-02-28",37.6,37.76,37.29,37.32,401000.0],["2011-03-01",37.16,37.37,36.48,36.65,420000.0],["2011-03-02",36.68,36.98,36.58,36.73,255100.0],["2011-03-03",37.03,37.64,36.96,37.39,429800.0],["2011-03-04",37.49,37.99,37.23,37.55,340600.0],["2011-03-07",37.54,37.58,36.45,36.69,220100.0],["2011-03-08",36.81,37.3,36.73,37.11,317700.0],["2011-03-09",37.0,37.0,36.65,36.86,227700.0],["2011-03-10",36.32,36.7,36.01,36.2,190200.0],["2011-03-11",36.18,36.34,35.95,36.24,124300.0],["2011-03-14",35.91,36.12,35.61,35.95,231400.0],["2011-03-15",34.95,35.8,34.66,35.51,205500.0],["2011-03-16",35.42,35.51,34.79,35.2,347900.0],["2011-03-17",35.57,35.81,35.16,35.35,201800.0],["2011-03-18",35.74,36.01,35.43,35.97,487600.0],["2011-03-21",36.23,37.25,36.23,37.1,318100.0],["2011-03-22",37.08,37.29,36.96,37.1,181500.0],["2011-03-23",37.1,37.5,36.97,37.3,269900.0],["2011-03-24",37.48,38.31,37.18,38.14,371700.0],["2011-03-25",38.81,40.37,38.81,39.87,420900.0],["2011-03-28",39.68,39.97,39.03,39.06,233800.0],["2011-03-29",38.93,39.29,38.77,39.04,264600.0],["2011-03-30",39.26,39.32,38.82,38.98,195400.0],["2011-03-31",38.96,39.36,38.75,39.24,147400.0],["2011-04-01",39.4,39.65,39.15,39.32,169800.0],["2011-04-04",39.49,39.78,39.17,39.35,160200.0],["2011-04-05",39.36,39.69,39.05,39.35,119200.0],["2011-04-06",39.35,39.59,38.85,39.1,117600.0],["2011-04-07",38.75,39.14,38.69,38.72,259200.0],["2011-04-08",38.73,38.85,38.23,38.42,242600.0],["2011-04-11",38.36,38.55,38.11,38.39,210600.0],["2011-04-12",38.12,38.49,37.76,37.79,104200.0],["2011-04-13",37.84,38.11,37.52,37.92,145700.0],["2011-04-14",37.58,38.03,37.3,37.76,134100.0],["2011-04-15",37.8,38.1,37.61,37.96,86900.0],["2011-04-18",37.43,37.58,36.55,36.93,285500.0],["2011-04-19",37.02,37.1,36.86,36.99,182700.0],["2011-04-20",37.52,38.1,37.51,38.05,127300.0],["2011-04-21",38.17,38.46,37.92,38.05,120900.0],["2011-04-25",37.76,38.44,37.35,37.87,348900.0],["2011-04-26",37.97,38.68,37.87,38.47,152600.0],["2011-04-27",38.38,38.75,38.22,38.75,180000.0],["2011-04-28",38.61,39.0,38.51,38.71,106000.0],["2011-04-29",38.63,39.35,38.63,39.29,236000.0],["2011-05-02",40.18,41.29,40.0,40.1,450000.0],["2011-05-03",39.73,40.51,39.73,39.92,339900.0],["2011-05-04",41.84,43.24,41.84,42.14,1241300.0],["2011-05-05",41.82,42.47,41.26,41.57,341200.0],["2011-05-06",42.06,42.45,41.5,41.7,497600.0],["2011-05-09",41.54,42.17,41.32,41.79,658100.0],["2011-05-10",41.55,43.09,41.55,42.91,469500.0],["2011-05-11",42.72,43.03,42.2,42.27,297600.0],["2011-05-12",42.07,43.18,41.82,42.76,286200.0],["2011-05-13",42.58,42.84,41.96,42.03,143000.0],["2011-05-16",41.79,41.84,41.28,41.45,313300.0],["2011-05-17",41.13,41.53,40.47,41.4,218600.0],["2011-05-18",41.32,42.36,40.91,42.18,135200.0],["2011-05-19",42.37,42.66,41.83,42.36,123000.0],["2011-05-20",42.17,42.68,41.9,42.2,144100.0],["2011-05-23",41.53,41.72,41.12,41.63,239100.0],["2011-05-24",41.88,42.2,41.07,41.12,344900.0],["2011-05-25",40.81,42.21,40.81,42.19,296100.0],["2011-05-26",42.04,43.28,41.81,42.96,267000.0],["2011-05-27",43.04,43.49,42.96,43.24,212600.0],["2011-05-31",43.95,44.5,43.62,44.45,445400.0],["2011-06-01",44.17,44.53,42.73,42.84,291000.0],["2011-06-02",42.95,43.01,42.32,42.59,268000.0],["2011-06-03",41.94,42.12,41.56,41.61,359500.0],["2011-06-06",41.48,41.61,41.09,41.09,323200.0],["2011-06-07",41.09,41.67,40.79,41.24,220700.0],["2011-06-08",41.19,41.64,40.79,41.21,228600.0],["2011-06-09",41.31,41.34,40.91,41.04,201200.0],["2011-06-10",40.8,41.04,40.08,40.24,279700.0],["2011-06-13",40.4,40.59,39.68,39.99,191500.0],["2011-06-14",40.35,41.31,40.35,41.21,378900.0],["2011-06-15",40.79,41.22,40.71,40.74,208300.0],["2011-06-16",40.8,41.15,40.04,40.5,215000.0],["2011-06-17",40.78,41.11,39.89,39.99,491800.0],["2011-06-20",39.82,40.34,39.77,40.1,220500.0],["2011-06-21",40.4,40.81,40.05,40.7,204300.0],["2011-06-22",40.68,41.14,40.48,40.76,138300.0],["2011-06-23",40.3,41.12,39.81,41.01,166700.0],["2011-06-24",41.01,41.18,39.92,39.99,519600.0],["2011-06-27",39.9,40.66,39.78,40.58,146900.0],["2011-06-28",40.7,41.43,40.53,41.39,167800.0],["2011-06-29",41.44,41.89,41.26,41.72,123900.0],["2011-06-30",41.84,42.67,41.67,42.17,203000.0],["2011-07-01",42.22,42.91,42.05,42.87,174900.0],["2011-07-05",42.88,43.03,42.56,42.68,104900.0],["2011-07-06",42.6,43.13,42.56,43.0,583300.0],["2011-07-07",43.37,43.61,42.71,43.05,254200.0],["2011-07-08",42.65,43.34,42.27,43.32,147700.0],["2011-07-11",42.77,42.97,41.99,42.21,127600.0],["2011-07-12",42.14,42.3,41.85,42.01,107500.0],["2011-07-13",42.32,42.82,41.49,41.96,167400.0],["2011-07-14",42.06,42.23,41.33,41.52,167100.0],["2011-07-15",41.75,41.83,41.31,41.81,133300.0],["2011-07-18",41.47,42.19,40.98,42.06,235100.0],["2011-07-19",42.38,42.89,42.36,42.73,226000.0],["2011-07-20",42.81,42.99,42.0,42.09,193700.0],["2011-07-21",42.29,42.85,41.82,42.59,176100.0],["2011-07-22",42.48,42.88,42.31,42.7,68400.0],["2011-07-25",42.23,43.07,42.08,42.37,186600.0],["2011-07-26",42.29,42.32,41.57,41.61,222200.0],["2011-07-27",41.36,41.38,40.38,40.42,159600.0],["2011-07-28",40.43,41.18,40.14,40.21,238300.0],["2011-07-29",39.92,40.44,39.38,40.0,187700.0],["2011-08-01",40.45,40.45,38.89,39.42,199300.0],["2011-08-02",39.07,39.78,38.68,38.69,225900.0],["2011-08-03",38.81,38.81,37.16,38.57,376200.0],["2011-08-04",38.5,38.51,35.32,35.34,446200.0],["2011-08-05",35.51,37.98,33.18,34.65,708000.0],["2011-08-08",33.43,34.2,31.16,31.23,644600.0],["2011-08-09",31.96,32.37,30.03,32.26,504600.0],["2011-08-10",31.45,32.59,30.94,31.57,642200.0],["2011-08-11",31.78,34.14,31.53,33.83,338600.0],["2011-08-12",34.16,34.52,33.64,34.28,323000.0],["2011-08-15",34.58,34.97,34.22,34.91,117500.0],["2011-08-16",34.54,35.12,34.36,34.74,183000.0],["2011-08-17",34.94,35.45,34.06,34.62,206400.0],["2011-08-18",33.65,33.65,32.43,32.7,223800.0],["2011-08-19",32.16,32.9,31.87,31.94,213500.0],["2011-08-22",32.72,33.05,31.35,31.98,228400.0],["2011-08-23",32.14,33.63,31.78,33.54,159400.0],["2011-08-24",33.25,34.25,33.11,34.19,110800.0],["2011-08-25",34.48,34.48,33.1,33.26,176900.0],["2011-08-26",32.95,34.12,32.42,33.79,216000.0],["2011-08-29",34.14,35.25,34.04,35.09,224700.0],["2011-08-30",34.96,35.62,34.71,35.44,108100.0],["2011-08-31",35.59,36.36,35.42,35.93,246900.0],["2011-09-01",35.94,36.36,34.98,35.15,193800.0],["2011-09-02",34.4,34.59,33.5,33.76,152700.0],["2011-09-06",32.59,33.32,32.32,33.22,135400.0],["2011-09-07",33.88,34.3,33.63,34.12,210300.0],["2011-09-08",33.87,34.38,33.72,33.78,180300.0],["2011-09-09",33.4,33.7,32.46,32.74,208900.0],["2011-09-12",32.15,33.01,32.15,32.98,156800.0],["2011-09-13",33.21,33.78,32.65,32.74,344300.0],["2011-09-14",33.08,33.25,32.12,32.21,612400.0],["2011-09-15",32.55,32.55,31.42,32.04,548900.0],["2011-09-16",32.06,32.44,31.82,32.0,521100.0],["2011-09-19",31.28,31.5,30.4,30.64,506000.0],["2011-09-20",30.81,31.19,30.49,30.51,386500.0],["2011-09-21",30.53,31.69,30.45,30.88,402000.0],["2011-09-22",29.86,29.91,28.26,28.61,404300.0],["2011-09-23",28.57,28.97,28.2,28.97,246200.0],["2011-09-26",29.12,29.83,28.25,29.73,209900.0],["2011-09-27",30.45,32.09,30.07,31.18,463600.0],["2011-09-28",31.25,31.59,30.48,30.54,248600.0],["2011-09-29",31.11,31.51,30.21,30.9,135500.0],["2011-09-30",30.41,31.5,30.3,30.94,393000.0],["2011-10-03",30.82,31.6,29.91,30.01,358700.0],["2011-10-04",29.54,31.48,29.54,31.46,315300.0],["2011-10-05",31.54,32.93,31.36,32.58,266900.0],["2011-10-06",32.54,33.81,32.54,33.63,240900.0],["2011-10-07",33.67,33.88,32.99,33.03,332500.0],["2011-10-10",33.6,33.91,33.23,33.84,219700.0],["2011-10-11",33.64,34.28,33.64,34.06,123400.0],["2011-10-12",34.32,34.72,34.01,34.13,123500.0],["2011-10-13",34.0,34.46,33.89,34.33,134100.0],["2011-10-14",34.82,34.82,34.21,34.78,84900.0],["2011-10-17",34.63,34.78,33.51,33.8,171000.0],["2011-10-18",33.69,34.58,33.22,34.44,78000.0],["2011-10-19",34.3,34.74,33.85,33.96,605500.0],["2011-10-20",33.9,34.16,33.31,34.05,283900.0],["2011-10-21",34.54,34.98,34.46,34.89,53900.0],["2011-10-24",35.01,35.56,35.0,35.45,189000.0],["2011-10-25",35.4,35.55,34.63,34.69,97500.0],["2011-10-26",35.11,35.65,34.39,35.47,85300.0],["2011-10-27",36.11,37.49,35.94,37.27,188800.0],["2011-10-28",37.14,37.45,36.44,36.66,120400.0],["2011-10-31",36.2,36.33,35.3,35.74,119000.0],["2011-11-01",34.56,35.13,33.66,33.97,213500.0],["2011-11-02",34.53,35.48,34.23,35.4,342100.0],["2011-11-03",35.83,36.46,35.33,36.2,164300.0],["2011-11-04",35.79,36.44,35.62,36.31,70200.0],["2011-11-07",36.17,36.56,35.25,36.53,84600.0],["2011-11-08",37.08,37.56,36.38,36.87,282400.0],["2011-11-09",36.22,37.22,35.76,36.0,133400.0],["2011-11-10",36.46,36.7,35.95,36.1,76900.0],["2011-11-11",36.57,37.72,36.07,37.61,197600.0],["2011-11-14",37.49,37.77,37.06,37.23,160200.0],["2011-11-15",37.06,38.1,36.88,37.98,111300.0],["2011-11-16",37.77,38.36,37.59,37.71,114100.0],["2011-11-17",37.55,37.87,36.75,36.94,191100.0],["2011-11-18",37.18,37.2,36.53,36.57,185600.0],["2011-11-21",36.01,36.52,35.23,35.43,227300.0],["2011-11-22",35.47,35.52,35.0,35.3,403700.0],["2011-11-23",35.02,35.03,34.53,34.61,207300.0],["2011-11-25",34.52,35.03,34.44,34.5,45400.0],["2011-11-28",35.57,35.82,34.91,35.4,245000.0],["2011-11-29",35.5,35.79,35.25,35.44,109700.0],["2011-11-30",36.55,37.87,36.55,37.86,314200.0],["2011-12-01",37.54,38.48,37.51,37.88,158900.0],["2011-12-02",38.23,38.35,37.4,37.5,77700.0],["2011-12-05",38.35,38.48,37.84,37.95,185700.0],["2011-12-06",38.07,38.07,37.58,37.83,150400.0],["2011-12-07",37.62,38.42,37.26,38.25,135000.0],["2011-12-08",37.92,38.27,37.2,37.32,97000.0],["2011-12-09",37.53,38.22,37.12,38.14,114000.0],["2011-12-12",37.63,37.63,36.77,37.17,110400.0],["2011-12-13",37.42,37.77,36.18,36.39,126300.0],["2011-12-14",36.13,36.4,35.76,36.31,144600.0],["2011-12-15",36.68,36.8,36.37,36.72,112900.0],["2011-12-16",36.9,37.67,36.48,37.02,452800.0],["2011-12-19",37.01,37.17,35.25,35.3,374200.0],["2011-12-20",36.05,36.81,35.64,36.23,156000.0],["2011-12-21",36.11,36.11,35.4,35.81,119800.0],["2011-12-22",35.86,36.62,35.75,36.38,114600.0],["2011-12-23",36.56,36.57,36.09,36.52,38100.0],["2011-12-27",36.38,36.9,36.38,36.59,56000.0],["2011-12-28",36.59,36.71,35.56,35.7,72200.0],["2011-12-29",35.73,36.07,35.7,35.98,43100.0],["2011-12-30",35.98,36.15,35.74,35.78,98000.0],["2012-01-03",36.3,36.65,35.63,35.72,120900.0],["2012-01-04",35.68,35.72,35.26,35.45,252500.0],["2012-01-05",35.22,35.64,34.88,35.4,186500.0],["2012-01-06",35.36,35.52,34.97,35.11,194400.0],["2012-01-09",35.19,35.42,34.89,34.95,169400.0],["2012-01-10",35.33,35.61,35.2,35.27,105100.0],["2012-01-11",35.15,35.69,35.03,35.59,84500.0],["2012-01-12",35.5,35.55,34.93,34.99,190700.0],["2012-01-13",34.61,35.14,34.61,34.97,190300.0],["2012-01-17",35.2,35.64,35.0,35.55,95100.0],["2012-01-18",35.53,36.54,35.27,36.54,86400.0],["2012-01-19",36.56,37.46,36.35,37.26,132700.0],["2012-01-20",37.17,37.63,37.01,37.58,105000.0],["2012-01-23",37.62,38.07,37.27,37.63,68200.0],["2012-01-24",37.25,37.5,37.13,37.28,88100.0],["2012-01-25",37.34,37.68,36.89,37.54,209600.0],["2012-01-26",37.68,37.82,37.5,37.72,151600.0],["2012-01-27",37.62,37.93,37.59,37.9,44200.0],["2012-01-30",37.65,37.98,37.54,37.81,80500.0],["2012-01-31",38.1,38.1,37.55,37.84,143200.0],["2012-02-01",38.06,40.0,37.88,39.87,443300.0],["2012-02-02",39.73,39.94,38.91,38.99,185100.0],["2012-02-03",39.38,39.64,39.2,39.28,252100.0],["2012-02-06",38.96,39.43,38.87,39.41,55100.0],["2012-02-07",39.38,39.71,39.13,39.52,94600.0],["2012-02-08",39.65,39.85,39.29,39.34,116500.0],["2012-02-09",39.49,39.88,39.26,39.84,150900.0],["2012-02-10",39.34,39.5,39.02,39.25,72100.0],["2012-02-13",39.72,39.95,39.43,39.67,154200.0],["2012-02-14",36.6,39.55,36.17,38.83,715500.0],["2012-02-15",38.95,39.23,38.09,38.5,328000.0],["2012-02-16",38.55,39.52,38.35,39.01,289300.0],["2012-02-17",39.15,39.15,38.09,38.34,225400.0],["2012-02-21",38.3,38.76,38.09,38.14,215800.0],["2012-02-22",38.01,38.09,37.77,37.92,267300.0],["2012-02-23",37.87,38.57,37.33,38.51,255000.0],["2012-02-24",38.54,38.76,38.46,38.64,216700.0],["2012-02-27",38.29,38.83,37.85,38.63,308400.0],["2012-02-28",38.62,38.77,38.35,38.52,171800.0],["2012-02-29",38.66,38.71,38.12,38.44,389200.0],["2012-03-01",38.63,38.93,38.23,38.32,237200.0],["2012-03-02",38.23,38.54,38.07,38.15,201200.0],["2012-03-05",38.11,38.37,37.97,38.2,161200.0],["2012-03-06",37.84,37.86,37.46,37.6,174200.0],["2012-03-07",37.75,38.14,37.54,37.99,82600.0],["2012-03-08",38.19,39.0,37.96,38.64,135700.0],["2012-03-09",38.49,39.48,38.49,39.34,138900.0],["2012-03-12",39.16,40.04,38.97,39.98,213100.0],["2012-03-13",40.12,40.95,39.96,40.95,215900.0],["2012-03-14",40.76,41.13,40.59,40.89,246200.0],["2012-03-15",40.89,41.41,40.66,41.28,198200.0],["2012-03-16",41.2,41.2,40.9,41.04,237100.0],["2012-03-19",40.85,41.48,40.77,40.98,135800.0],["2012-03-20",40.75,40.77,40.44,40.62,113800.0],["2012-03-21",40.68,40.79,40.41,40.48,165400.0],["2012-03-22",40.14,40.67,39.71,40.47,125300.0],["2012-03-23",40.36,40.78,40.24,40.55,181500.0],["2012-03-26",41.0,41.46,40.82,41.46,92000.0],["2012-03-27",41.61,41.88,41.41,41.58,119300.0],["2012-03-28",41.55,41.83,41.36,41.64,129100.0],["2012-03-29",41.43,41.78,41.11,41.52,120500.0],["2012-03-30",41.81,41.81,41.18,41.18,130200.0],["2012-04-02",41.14,41.79,40.89,41.45,248200.0],["2012-04-03",41.35,41.68,40.85,41.2,183700.0],["2012-04-04",40.77,40.95,40.16,40.61,123500.0],["2012-04-05",40.53,40.75,40.33,40.37,60300.0],["2012-04-09",39.9,39.9,39.5,39.81,272100.0],["2012-04-10",39.7,39.92,38.49,38.62,210000.0],["2012-04-11",38.85,38.85,38.36,38.5,195600.0],["2012-04-12",38.46,38.98,38.46,38.67,174500.0],["2012-04-13",38.59,38.75,38.0,38.07,107900.0],["2012-04-16",38.34,38.51,37.9,38.1,128800.0],["2012-04-17",38.41,39.36,38.4,39.12,198800.0],["2012-04-18",38.84,39.19,37.99,38.0,223800.0],["2012-04-19",38.04,38.04,37.28,37.46,437800.0],["2012-04-20",37.5,38.2,37.4,37.95,216900.0],["2012-04-23",37.33,37.51,36.67,37.3,233200.0],["2012-04-24",37.26,37.47,37.04,37.18,154100.0],["2012-04-25",37.67,38.17,36.47,37.87,185800.0],["2012-04-26",37.72,37.76,36.86,37.16,717400.0],["2012-04-27",36.95,37.69,36.41,37.65,479100.0],["2012-04-30",37.45,38.85,37.45,38.79,457500.0],["2012-05-01",38.65,39.76,38.65,39.16,254000.0],["2012-05-02",38.82,39.06,38.75,39.0,360300.0],["2012-05-03",38.95,39.3,38.37,38.5,212600.0],["2012-05-04",38.22,38.22,37.63,37.85,208500.0],["2012-05-07",37.55,37.82,37.18,37.59,191000.0],["2012-05-08",37.05,37.86,37.01,37.82,280000.0],["2012-05-09",37.31,37.8,37.17,37.67,63000.0],["2012-05-10",37.9,37.95,37.52,37.64,123000.0],["2012-05-11",37.38,37.92,37.38,37.54,56900.0],["2012-05-14",37.16,37.2,36.73,36.89,120200.0],["2012-05-15",36.97,37.38,36.4,37.07,169000.0],["2012-05-16",37.13,37.68,37.02,37.1,211800.0],["2012-05-17",37.2,37.32,36.61,36.65,127400.0],["2012-05-18",36.83,36.83,35.87,35.97,136800.0],["2012-05-21",34.78,35.38,34.37,35.02,233500.0],["2012-05-22",35.02,35.22,34.53,34.65,184000.0],["2012-05-23",34.36,34.89,34.12,34.8,158000.0],["2012-05-24",34.81,34.85,33.89,34.13,221600.0],["2012-05-25",34.19,34.5,34.09,34.2,113700.0],["2012-05-29",34.5,35.06,34.32,34.87,179600.0],["2012-05-30",34.6,34.79,33.77,33.8,144800.0],["2012-05-31",33.78,33.89,33.11,33.47,259000.0],["2012-06-01",32.89,33.0,32.59,32.62,239200.0],["2012-06-04",32.75,33.28,32.72,33.2,229700.0],["2012-06-05",33.16,33.91,32.93,33.47,193500.0],["2012-06-06",33.69,33.86,33.38,33.49,213700.0],["2012-06-07",33.83,34.26,32.99,33.09,282200.0],["2012-06-08",32.99,33.2,32.86,32.89,190600.0],["2012-06-11",33.13,33.22,32.12,32.34,314600.0],["2012-06-12",32.46,32.85,32.18,32.65,195700.0],["2012-06-13",32.5,33.12,32.3,32.41,203300.0],["2012-06-14",32.46,32.63,32.09,32.2,192000.0],["2012-06-15",32.3,32.5,32.11,32.29,336400.0],["2012-06-18",32.02,32.65,31.79,32.61,216900.0],["2012-06-19",32.76,33.04,32.45,32.8,100800.0],["2012-06-20",32.79,33.41,32.79,33.21,132700.0],["2012-06-21",33.12,33.34,32.15,32.31,105200.0],["2012-06-22",32.54,33.08,32.46,32.93,971000.0],["2012-06-25",32.44,32.53,32.17,32.4,167100.0],["2012-06-26",32.41,32.8,32.31,32.56,172500.0],["2012-06-27",32.68,32.99,32.43,32.89,98800.0],["2012-06-28",32.66,32.99,32.38,32.94,176400.0],["2012-06-29",33.55,34.41,33.17,34.36,234400.0],["2012-07-02",34.33,34.63,33.45,33.71,273700.0],["2012-07-03",33.65,34.2,33.65,34.14,57800.0],["2012-07-05",34.24,34.33,33.62,34.33,132100.0],["2012-07-06",33.97,34.07,33.69,33.88,137900.0],["2012-07-09",33.82,34.11,33.59,33.81,145600.0],["2012-07-10",33.99,34.31,33.59,33.97,235600.0],["2012-07-11",34.01,34.33,33.74,33.93,200500.0],["2012-07-12",33.65,33.86,33.41,33.67,153000.0],["2012-07-13",33.85,33.96,33.59,33.74,168100.0],["2012-07-16",33.6,34.23,33.54,33.94,97700.0],["2012-07-17",34.04,34.77,33.82,34.73,248500.0],["2012-07-18",34.61,35.44,34.61,35.27,278200.0],["2012-07-19",35.36,35.71,35.27,35.5,151100.0],["2012-07-20",35.4,35.66,35.02,35.17,190000.0],["2012-07-23",34.63,35.06,34.25,34.92,252200.0],["2012-07-24",34.92,34.92,33.85,34.21,481900.0],["2012-07-25",34.25,35.01,33.89,34.97,160900.0],["2012-07-26",35.34,35.56,34.94,35.26,196400.0],["2012-07-27",35.46,36.32,35.28,35.89,146200.0],["2012-07-30",36.0,36.21,35.24,35.56,209800.0],["2012-07-31",34.72,35.99,33.25,34.54,762100.0],["2012-08-01",34.73,35.25,34.73,34.86,214100.0],["2012-08-02",34.6,35.06,34.43,34.62,166700.0],["2012-08-03",35.27,36.21,35.06,35.77,176500.0],["2012-08-06",35.78,36.16,35.53,35.66,110500.0],["2012-08-07",35.87,36.15,35.58,35.75,94200.0],["2012-08-08",35.57,35.8,35.36,35.54,124200.0],["2012-08-09",35.6,35.6,35.19,35.25,141900.0],["2012-08-10",35.09,35.33,34.65,34.84,154500.0],["2012-08-13",34.86,35.16,34.55,35.02,158000.0],["2012-08-14",35.27,35.96,35.27,35.77,176100.0],["2012-08-15",35.74,36.27,35.65,36.24,95800.0],["2012-08-16",36.23,37.07,36.13,37.01,146300.0],["2012-08-17",36.83,37.21,36.67,36.96,243000.0],["2012-08-20",36.85,37.14,36.64,37.02,128400.0],["2012-08-21",37.1,37.3,36.86,37.02,115200.0],["2012-08-22",36.9,37.19,36.56,36.88,177400.0],["2012-08-23",36.72,37.18,36.62,37.13,185500.0],["2012-08-24",36.99,37.46,36.89,36.99,288600.0],["2012-08-27",37.2,37.37,36.96,37.15,110800.0],["2012-08-28",37.19,37.4,36.96,37.16,204300.0],["2012-08-29",37.25,37.42,36.99,37.34,99600.0],["2012-08-30",37.12,37.3,36.92,37.14,245800.0],["2012-08-31",37.41,37.44,36.99,37.29,384000.0],["2012-09-04",37.25,37.79,36.94,37.27,489900.0],["2012-09-05",37.26,37.85,37.26,37.68,216300.0],["2012-09-06",37.82,38.48,37.69,38.44,142500.0],["2012-09-07",38.46,38.59,38.1,38.41,99900.0],["2012-09-10",38.4,38.74,38.15,38.24,157400.0],["2012-09-11",38.25,38.57,38.06,38.17,243300.0],["2012-09-12",38.23,38.57,37.95,38.48,166100.0],["2012-09-13",38.45,38.52,38.05,38.39,249800.0],["2012-09-14",38.35,38.74,38.27,38.41,300800.0],["2012-09-17",38.38,38.41,38.0,38.2,132000.0],["2012-09-18",37.95,38.48,37.95,38.27,283000.0],["2012-09-19",38.31,38.63,38.15,38.4,242800.0],["2012-09-20",38.25,38.32,37.82,38.26,154100.0],["2012-09-21",38.54,38.74,38.41,38.5,301600.0],["2012-09-24",38.44,38.59,38.17,38.38,285000.0],["2012-09-25",38.59,38.7,37.83,37.84,224400.0],["2012-09-26",37.82,38.16,37.13,37.38,130100.0],["2012-09-27",37.58,38.08,37.34,37.9,154900.0],["2012-09-28",37.81,38.06,37.47,37.49,185700.0],["2012-10-01",37.6,37.92,37.29,37.7,347200.0],["2012-10-02",37.85,38.56,37.42,37.61,205100.0],["2012-10-03",37.6,37.88,37.43,37.46,105600.0],["2012-10-04",37.56,37.76,37.29,37.69,124100.0],["2012-10-05",37.79,38.29,37.7,37.78,176200.0],["2012-10-08",37.68,38.06,37.52,38.01,82400.0],["2012-10-09",37.92,38.0,37.24,37.29,169200.0],["2012-10-10",37.36,37.36,36.81,36.87,140600.0],["2012-10-11",37.19,37.29,36.84,36.92,186000.0],["2012-10-12",36.9,37.0,36.41,36.49,127600.0],["2012-10-15",36.47,36.48,35.92,36.33,161700.0],["2012-10-16",36.43,36.87,36.27,36.74,356400.0],["2012-10-17",36.87,37.04,36.39,36.65,177400.0],["2012-10-18",36.66,36.91,36.35,36.49,384900.0],["2012-10-19",36.51,36.67,36.01,36.2,243300.0],["2012-10-22",36.09,36.61,36.03,36.55,173700.0],["2012-10-23",36.22,36.6,35.9,36.44,127000.0],["2012-10-24",36.49,36.6,35.01,35.11,215900.0],["2012-10-25",35.35,35.61,34.92,35.54,123600.0],["2012-10-26",35.67,35.7,35.2,35.41,103500.0],["2012-10-31",35.81,35.95,35.32,35.93,137000.0],["2012-11-01",35.92,37.45,35.92,36.98,223700.0],["2012-11-02",37.0,37.1,36.03,36.1,322600.0],["2012-11-05",36.15,36.81,36.13,36.5,157000.0],["2012-11-06",36.7,39.12,36.7,38.29,498200.0],["2012-11-07",38.0,38.04,37.51,37.78,156900.0],["2012-11-08",37.81,38.27,37.61,37.83,117300.0],["2012-11-09",37.73,38.28,37.0,38.13,171500.0],["2012-11-12",38.18,38.47,37.62,37.89,117300.0],["2012-11-13",37.68,38.1,37.57,37.65,70900.0],["2012-11-14",37.77,37.86,37.01,37.03,80300.0],["2012-11-15",37.09,37.36,37.06,37.29,101800.0],["2012-11-16",37.42,37.59,37.06,37.26,131800.0],["2012-11-19",37.51,37.8,37.5,37.77,88500.0],["2012-11-20",37.72,38.03,37.48,38.03,81900.0],["2012-11-21",38.0,38.35,37.76,38.34,38300.0],["2012-11-23",38.4,39.11,38.06,39.06,31800.0],["2012-11-26",38.72,39.35,38.67,38.89,72800.0],["2012-11-27",38.7,38.97,38.4,38.69,75500.0],["2012-11-28",38.37,38.55,38.19,38.22,173500.0],["2012-11-29",38.5,38.99,38.0,38.98,68200.0],["2012-11-30",38.93,39.1,38.53,38.95,317900.0],["2012-12-03",39.11,40.15,38.83,39.89,371000.0],["2012-12-04",39.51,40.12,39.51,39.95,95000.0],["2012-12-05",39.85,39.94,39.23,39.69,105600.0],["2012-12-06",39.79,40.05,39.66,39.78,74800.0],["2012-12-07",39.84,40.0,39.25,39.48,55600.0],["2012-12-10",39.61,39.95,39.36,39.85,130900.0],["2012-12-11",40.07,40.36,39.9,40.17,80600.0],["2012-12-12",40.35,40.41,39.68,39.73,63700.0],["2012-12-13",39.68,39.86,38.97,39.09,149500.0],["2012-12-14",39.09,39.28,38.72,38.82,112900.0],["2012-12-17",38.88,39.21,38.57,39.08,125300.0],["2012-12-18",39.05,39.98,38.97,39.94,161500.0],["2012-12-19",39.8,40.34,39.44,39.55,154200.0],["2012-12-20",39.64,40.26,39.64,40.03,198300.0],["2012-12-21",39.2,40.03,39.0,39.74,738000.0],["2012-12-24",39.62,40.03,39.57,39.75,63700.0],["2012-12-26",39.88,39.93,39.17,39.22,138200.0],["2012-12-27",39.36,39.53,38.58,39.37,128800.0],["2012-12-28",39.14,39.34,38.93,39.11,114900.0],["2012-12-31",39.09,39.39,38.84,39.31,163900.0],["2013-01-02",40.04,40.98,40.04,40.96,213800.0],["2013-01-03",40.79,41.37,40.76,41.0,99900.0],["2013-01-04",40.51,41.18,40.39,40.67,146000.0],["2013-01-07",40.57,41.0,40.31,40.9,90600.0],["2013-01-08",40.65,41.06,40.65,40.93,112600.0],["2013-01-09",41.08,41.44,40.9,41.37,68900.0],["2013-01-10",41.47,41.47,40.85,41.15,89800.0],["2013-01-11",41.22,41.54,41.07,41.3,251800.0],["2013-01-14",41.15,41.37,40.8,40.98,95800.0],["2013-01-15",40.87,41.41,40.53,41.14,165700.0],["2013-01-16",40.97,41.34,40.97,41.11,88100.0],["2013-01-17",41.17,41.56,41.17,41.32,215600.0],["2013-01-18",41.28,41.62,41.28,41.53,138500.0],["2013-01-22",41.46,41.86,41.46,41.72,100700.0],["2013-01-23",41.93,42.08,41.72,41.8,146900.0],["2013-01-24",41.7,43.13,41.7,43.0,168800.0],["2013-01-25",43.06,43.19,42.63,42.86,155700.0],["2013-01-28",43.02,43.29,42.01,42.12,427500.0],["2013-01-29",41.95,42.14,41.18,42.09,253500.0],["2013-01-30",42.18,42.92,42.16,42.68,245700.0],["2013-01-31",42.69,43.47,42.49,43.28,259400.0],["2013-02-01",43.46,43.8,43.33,43.65,237000.0],["2013-02-04",43.25,43.92,43.23,43.39,180200.0],["2013-02-05",43.5,43.73,43.35,43.42,274900.0],["2013-02-06",43.36,43.99,43.06,43.93,156800.0],["2013-02-07",43.88,43.92,43.56,43.7,123800.0],["2013-02-08",43.63,44.2,43.63,44.07,87400.0],["2013-02-11",44.15,44.17,43.29,43.39,149000.0],["2013-02-12",43.47,44.4,43.4,44.25,261300.0],["2013-02-13",44.42,44.92,44.24,44.9,177000.0],["2013-02-14",44.77,44.98,44.12,44.62,155200.0],["2013-02-15",44.63,44.96,44.3,44.95,152100.0],["2013-02-19",44.78,45.6,44.78,45.37,144900.0],["2013-02-20",45.44,45.99,45.06,45.12,233700.0],["2013-02-21",44.86,45.27,44.26,44.71,151100.0],["2013-02-22",44.97,45.21,44.84,45.21,86400.0],["2013-02-25",45.28,45.4,44.3,44.32,115700.0],["2013-02-26",44.55,44.56,44.11,44.45,106700.0],["2013-02-27",44.51,45.1,44.37,44.86,53800.0],["2013-02-28",44.9,45.49,44.72,44.72,114800.0],["2013-03-01",44.44,44.59,43.67,44.05,282700.0],["2013-03-04",44.01,44.51,43.62,44.28,253300.0],["2013-03-05",44.55,45.01,44.55,44.87,348000.0],["2013-03-06",45.08,45.42,44.68,44.79,256500.0],["2013-03-07",44.88,44.88,44.55,44.62,236400.0],["2013-03-08",44.8,45.22,44.56,45.04,159000.0],["2013-03-11",44.98,45.48,44.93,45.47,104500.0],["2013-03-12",45.4,45.57,44.91,45.52,75600.0],["2013-03-13",45.66,45.83,45.47,45.72,67000.0],["2013-03-14",45.85,46.47,45.82,46.14,159700.0],["2013-03-15",45.98,46.29,45.37,46.27,487600.0],["2013-03-18",45.64,46.69,45.54,46.16,137300.0],["2013-03-19",46.26,46.44,45.9,46.2,104300.0],["2013-03-20",46.53,46.54,46.19,46.46,103000.0],["2013-03-21",46.06,46.12,45.57,45.81,98400.0],["2013-03-22",46.02,46.16,45.8,46.12,145000.0],["2013-03-25",46.15,46.33,45.43,45.61,120600.0],["2013-03-26",45.87,46.11,45.78,46.03,111500.0],["2013-03-27",45.69,46.56,45.51,46.49,100800.0],["2013-03-28",46.35,47.24,46.25,47.13,118800.0],["2013-04-01",47.09,47.2,45.73,46.15,168100.0],["2013-04-02",46.15,46.32,45.7,45.76,159500.0],["2013-04-03",45.81,46.11,44.88,45.0,160400.0],["2013-04-04",45.15,45.49,44.8,45.28,117700.0],["2013-04-05",44.87,45.12,44.69,44.96,71300.0],["2013-04-08",45.08,45.42,44.72,45.37,74000.0],["2013-04-09",45.41,45.49,45.11,45.3,76700.0],["2013-04-10",45.36,46.33,45.28,46.18,87100.0],["2013-04-11",46.28,46.63,46.01,46.56,99900.0],["2013-04-12",46.43,46.68,45.84,45.98,74400.0],["2013-04-15",45.86,45.97,44.86,45.02,177800.0],["2013-04-16",45.35,45.49,44.81,45.37,83900.0],["2013-04-17",44.99,45.2,44.57,44.86,152700.0],["2013-04-18",44.89,45.14,44.07,44.12,103900.0],["2013-04-19",44.31,44.67,43.92,44.52,79800.0],["2013-04-22",44.5,45.11,44.16,45.0,151900.0],["2013-04-23",45.3,46.13,45.18,46.06,77800.0],["2013-04-24",46.07,46.1,45.53,45.71,87100.0],["2013-04-25",45.88,46.36,45.73,46.1,34900.0],["2013-04-26",46.05,46.19,45.57,45.75,99000.0],["2013-04-29",45.94,46.65,45.08,46.2,70600.0],["2013-04-30",46.3,46.78,45.77,46.65,232800.0],["2013-05-01",46.43,46.94,45.94,45.95,171600.0],["2013-05-02",44.58,45.68,43.72,45.57,470000.0],["2013-05-03",45.89,46.51,45.55,46.07,260400.0],["2013-05-06",46.03,46.4,46.01,46.07,207300.0],["2013-05-07",45.76,46.73,45.76,46.67,200900.0],["2013-05-08",46.46,46.86,46.25,46.4,294300.0],["2013-05-09",46.28,46.84,46.08,46.73,223700.0],["2013-05-10",46.88,46.99,46.46,46.58,83700.0],["2013-05-13",46.43,46.66,46.43,46.56,177800.0],["2013-05-14",46.49,46.79,46.42,46.6,214000.0],["2013-05-15",46.57,46.64,46.35,46.49,237400.0],["2013-05-16",46.48,46.68,46.1,46.17,87700.0],["2013-05-17",46.42,46.56,46.0,46.21,143100.0],["2013-05-20",46.24,46.32,46.05,46.19,131900.0],["2013-05-21",46.25,46.8,46.19,46.62,122700.0],["2013-05-22",46.57,46.66,45.27,45.39,184200.0],["2013-05-23",44.93,46.47,44.78,46.31,153400.0],["2013-05-24",45.95,46.17,45.4,45.91,76900.0],["2013-05-28",46.22,47.19,45.95,46.81,140500.0],["2013-05-29",46.5,46.61,45.96,45.96,163900.0],["2013-05-30",45.9,46.47,45.81,46.3,134600.0],["2013-05-31",46.16,46.48,45.64,45.66,110300.0],["2013-06-03",45.61,45.88,45.22,45.66,152600.0],["2013-06-04",45.58,45.8,45.04,45.44,294800.0],["2013-06-05",45.35,45.6,44.99,45.24,173600.0],["2013-06-06",45.1,45.37,44.54,45.27,132200.0],["2013-06-07",45.56,45.66,45.14,45.48,102500.0],["2013-06-10",45.59,46.1,45.38,45.95,88000.0],["2013-06-11",45.43,46.19,45.04,45.72,78000.0],["2013-06-12",46.14,46.53,45.06,45.13,84500.0],["2013-06-13",44.97,45.91,44.76,45.73,82100.0],["2013-06-14",45.77,45.77,45.18,45.42,91400.0],["2013-06-17",45.65,45.7,45.22,45.49,83900.0],["2013-06-18",45.4,45.88,45.31,45.64,114800.0],["2013-06-19",45.68,45.68,44.94,44.98,52400.0],["2013-06-20",44.67,44.77,44.01,44.04,135200.0],["2013-06-21",44.18,44.59,43.39,43.97,296100.0],["2013-06-24",43.44,44.35,42.86,42.87,178100.0],["2013-06-25",43.17,43.37,42.51,43.14,140800.0],["2013-06-26",43.53,43.53,42.61,42.69,250700.0],["2013-06-27",43.0,43.37,42.63,43.21,322400.0],["2013-06-28",43.15,43.73,42.86,43.44,360500.0],["2013-07-01",43.62,44.32,43.42,43.99,177700.0],["2013-07-02",43.91,44.48,43.77,44.1,163500.0],["2013-07-03",44.03,44.42,43.69,44.13,127200.0],["2013-07-05",44.42,44.66,44.22,44.39,144400.0],["2013-07-08",44.47,44.62,44.14,44.3,180300.0],["2013-07-09",44.4,44.6,43.98,44.55,316500.0],["2013-07-10",44.45,45.0,44.44,44.75,136200.0],["2013-07-11",45.12,45.78,45.04,45.6,142900.0],["2013-07-12",45.5,46.17,45.25,46.05,126800.0],["2013-07-15",46.04,46.29,45.68,46.14,120700.0],["2013-07-16",46.25,46.27,45.92,46.12,106800.0],["2013-07-17",46.17,46.28,45.68,45.91,144400.0],["2013-07-18",45.99,46.47,45.79,46.41,120000.0],["2013-07-19",46.11,46.35,45.97,46.25,100100.0],["2013-07-22",46.18,46.38,45.86,46.31,71600.0],["2013-07-23",46.29,46.64,46.04,46.37,110000.0],["2013-07-24",46.49,46.73,46.14,46.32,92000.0],["2013-07-25",46.29,46.69,45.96,46.43,107000.0],["2013-07-26",46.21,46.42,45.68,46.14,94900.0],["2013-07-29",46.12,46.33,45.76,46.07,76600.0],["2013-07-30",46.26,46.78,45.88,46.22,118000.0],["2013-07-31",46.38,46.67,46.09,46.17,155000.0],["2013-08-01",46.52,48.37,46.17,47.85,390700.0],["2013-08-02",47.5,47.79,47.3,47.57,103000.0],["2013-08-05",47.38,48.14,47.38,48.12,103900.0],["2013-08-06",48.0,49.38,46.59,48.03,250200.0],["2013-08-07",47.54,47.75,47.32,47.5,183900.0],["2013-08-08",47.72,47.73,47.27,47.5,116500.0],["2013-08-09",47.22,47.88,47.22,47.5,91900.0],["2013-08-12",47.36,48.21,47.36,48.15,86200.0],["2013-08-13",48.07,48.54,47.79,48.27,104300.0],["2013-08-14",48.45,48.56,48.08,48.11,122000.0],["2013-08-15",47.55,47.76,47.17,47.46,123800.0],["2013-08-16",47.45,47.76,47.09,47.26,132900.0],["2013-08-19",47.16,47.69,46.75,47.07,205100.0],["2013-08-20",47.13,48.08,47.08,47.52,184500.0],["2013-08-21",47.51,47.95,47.22,47.23,170100.0],["2013-08-22",47.36,47.64,46.66,47.37,94400.0],["2013-08-23",47.4,47.61,46.91,47.33,127800.0],["2013-08-26",47.27,47.55,47.0,47.27,111100.0],["2013-08-27",46.75,47.05,46.56,46.63,132700.0],["2013-08-28",46.63,46.95,46.41,46.47,111500.0],["2013-08-29",46.17,47.0,46.01,46.8,110500.0],["2013-08-30",46.74,46.74,45.51,45.6,137900.0],["2013-09-03",46.09,46.38,44.58,45.8,565800.0],["2013-09-04",45.76,46.04,45.62,45.86,253200.0],["2013-09-05",45.93,46.15,45.63,45.93,139100.0],["2013-09-06",45.99,46.07,45.29,45.78,206700.0],["2013-09-09",45.88,46.5,45.81,46.37,101600.0],["2013-09-10",46.48,47.41,46.48,47.38,125800.0],["2013-09-11",46.73,46.75,45.14,45.73,384000.0],["2013-09-12",45.62,45.68,44.35,44.86,293000.0],["2013-09-13",45.04,45.27,44.1,44.69,353400.0],["2013-09-16",45.21,45.68,44.3,44.4,282400.0],["2013-09-17",44.52,44.89,44.36,44.61,230000.0],["2013-09-18",44.51,44.74,43.92,44.37,239600.0],["2013-09-19",44.38,44.76,44.34,44.56,154000.0],["2013-09-20",44.56,44.74,44.25,44.47,343700.0],["2013-09-23",44.46,44.71,44.26,44.51,185200.0],["2013-09-24",44.64,45.32,44.32,45.22,266100.0],["2013-09-25",45.17,45.81,44.93,45.59,280700.0],["2013-09-26",45.54,45.97,45.39,45.73,186300.0],["2013-09-27",45.6,45.81,45.0,45.52,231400.0],["2013-09-30",45.07,45.57,45.0,45.56,361900.0],["2013-10-01",45.49,47.0,45.25,46.57,472200.0],["2013-10-02",46.18,46.84,46.12,46.6,170300.0],["2013-10-03",46.43,46.57,45.81,46.17,225700.0],["2013-10-04",46.17,46.83,46.11,46.52,86800.0],["2013-10-07",46.1,46.46,45.86,46.14,157400.0],["2013-10-08",46.04,46.75,45.62,45.91,157000.0],["2013-10-09",46.04,46.33,45.43,46.15,161600.0],["2013-10-10",46.53,46.83,46.21,46.71,382300.0],["2013-10-11",46.53,47.2,46.53,47.17,134700.0],["2013-10-14",46.65,47.2,46.42,47.18,101700.0],["2013-10-15",47.12,47.16,46.39,46.94,325500.0],["2013-10-16",47.2,47.32,46.75,47.23,195000.0],["2013-10-17",47.16,47.91,46.77,47.86,121600.0],["2013-10-18",47.77,47.97,47.34,47.9,133700.0],["2013-10-21",47.87,48.27,47.68,48.25,97200.0],["2013-10-22",48.27,48.36,47.89,48.1,135300.0],["2013-10-23",47.71,47.71,47.16,47.33,80000.0],["2013-10-24",47.46,47.65,46.82,46.9,144900.0],["2013-10-25",47.03,47.32,46.27,47.25,143100.0],["2013-10-28",47.35,48.21,47.11,48.19,404100.0],["2013-10-29",48.19,48.81,47.87,48.59,247600.0],["2013-10-30",48.75,48.75,48.35,48.53,175600.0],["2013-10-31",48.58,48.9,48.14,48.31,103500.0],["2013-11-01",48.45,48.61,47.86,48.28,121000.0],["2013-11-04",48.32,49.0,48.2,48.5,150300.0],["2013-11-05",52.55,53.66,52.0,52.82,765900.0],["2013-11-06",52.98,53.43,51.53,51.55,483600.0],["2013-11-07",51.53,51.77,50.52,50.72,515600.0],["2013-11-08",50.67,51.17,50.17,50.62,359100.0],["2013-11-11",50.75,50.79,50.15,50.4,196500.0],["2013-11-12",50.42,51.18,50.19,51.13,144500.0],["2013-11-13",50.77,51.1,50.57,51.08,136800.0],["2013-11-14",50.96,51.3,50.67,51.27,109300.0],["2013-11-15",51.41,51.69,51.2,51.54,207900.0],["2013-11-18",51.45,51.85,51.31,51.45,181900.0],["2013-11-19",51.56,52.16,51.38,51.5,161800.0],["2013-11-20",51.73,52.34,51.36,52.01,223600.0],["2013-11-21",52.15,52.15,51.63,51.75,149600.0],["2013-11-22",51.71,51.93,51.48,51.89,106000.0],["2013-11-25",52.0,52.34,51.62,52.27,90100.0],["2013-11-26",52.19,52.34,51.76,52.11,125600.0],["2013-11-27",52.15,52.25,51.77,52.17,72300.0],["2013-11-29",52.17,52.32,51.79,51.84,60000.0],["2013-12-02",51.94,52.57,51.31,52.19,189800.0],["2013-12-03",52.2,52.6,51.99,52.23,229200.0],["2013-12-04",51.98,52.11,50.91,51.56,215700.0],["2013-12-05",51.33,51.53,50.66,50.95,249200.0],["2013-12-06",51.34,52.43,51.13,51.86,243300.0],["2013-12-09",51.86,52.07,51.46,51.69,154800.0],["2013-12-10",51.48,51.75,50.88,50.91,187500.0],["2013-12-11",50.93,51.79,50.52,50.57,224300.0],["2013-12-12",50.45,51.13,50.09,50.68,186400.0],["2013-12-13",50.73,51.25,50.03,50.3,94000.0],["2013-12-16",50.38,51.28,50.38,51.16,124200.0],["2013-12-17",51.03,51.46,50.87,50.99,158600.0],["2013-12-18",50.96,51.55,50.27,51.48,144600.0],["2013-12-19",51.54,52.35,50.86,51.97,269400.0],["2013-12-20",51.88,52.82,51.68,52.67,412300.0],["2013-12-23",52.8,54.13,52.75,54.11,416100.0],["2013-12-24",53.88,54.61,53.88,54.29,156500.0],["2013-12-26",54.42,55.22,54.42,55.12,178300.0],["2013-12-27",54.95,55.05,54.44,54.49,136000.0],["2013-12-30",54.55,54.96,53.9,54.03,147800.0],["2013-12-31",54.16,54.72,53.6,54.08,124600.0],["2014-01-02",53.84,54.4,52.9,53.18,190800.0],["2014-01-03",53.26,53.79,53.15,53.58,102900.0],["2014-01-06",53.65,53.97,53.11,53.4,219200.0],["2014-01-07",53.54,54.14,53.23,53.95,192900.0],["2014-01-08",53.74,54.24,53.48,53.91,202100.0],["2014-01-09",54.04,54.24,53.49,54.16,122000.0],["2014-01-10",54.21,54.32,53.66,54.28,158900.0],["2014-01-13",54.02,54.55,53.37,53.66,136900.0],["2014-01-14",53.76,54.63,53.36,54.6,121600.0],["2014-01-15",54.63,54.82,54.49,54.62,140100.0],["2014-01-16",54.41,54.91,54.12,54.19,97300.0],["2014-01-17",54.19,54.37,53.65,53.87,117400.0],["2014-01-21",54.27,54.47,53.8,53.9,129400.0],["2014-01-22",53.91,54.3,53.86,54.08,107100.0],["2014-01-23",53.74,53.88,53.41,53.61,147400.0],["2014-01-24",53.45,53.57,52.67,53.08,247900.0],["2014-01-27",53.05,53.66,52.76,53.31,252200.0],["2014-01-28",53.19,53.82,53.16,53.7,175700.0],["2014-01-29",53.26,53.76,53.26,53.56,244100.0],["2014-01-30",54.37,55.85,54.0,55.81,387100.0],["2014-01-31",55.55,55.73,54.79,54.96,237300.0],["2014-02-03",54.95,55.3,52.65,53.2,506700.0],["2014-02-04",53.46,54.08,52.72,53.57,284700.0],["2014-02-05",53.3,53.67,52.61,53.57,172100.0],["2014-02-06",53.59,54.19,53.04,53.94,75400.0],["2014-02-07",54.3,54.74,54.06,54.62,118200.0],["2014-02-10",54.4,54.83,54.16,54.55,253900.0],["2014-02-11",54.59,54.86,54.17,54.75,197700.0],["2014-02-12",54.67,55.2,54.6,54.97,243500.0],["2014-02-13",54.8,55.26,54.77,55.22,146300.0],["2014-02-14",55.17,55.99,55.08,55.96,213500.0],["2014-02-18",56.0,56.91,55.75,56.74,284400.0],["2014-02-19",62.76,64.99,60.99,64.86,1300400.0],["2014-02-20",64.9,65.92,64.9,65.43,881100.0],["2014-02-21",65.6,67.04,65.11,66.24,806100.0],["2014-02-24",66.25,67.5,65.81,66.8,574600.0],["2014-02-25",67.2,68.29,66.83,68.26,350100.0],["2014-02-26",68.56,69.42,67.91,69.19,379600.0],["2014-02-27",69.22,69.35,68.42,68.68,307900.0],["2014-02-28",68.85,69.92,68.66,68.99,326900.0],["2014-03-03",68.15,69.57,68.15,69.2,307700.0],["2014-03-04",70.1,71.62,70.1,71.56,346700.0],["2014-03-05",71.68,72.13,71.12,71.8,342300.0],["2014-03-06",71.82,72.76,70.86,70.95,288300.0],["2014-03-07",71.36,71.36,70.41,70.61,219900.0],["2014-03-10",70.64,70.96,69.44,69.65,248900.0],["2014-03-11",69.87,69.87,68.01,68.81,364800.0],["2014-03-12",68.81,68.97,68.14,68.59,408500.0],["2014-03-13",68.95,69.18,68.51,68.94,290600.0],["2014-03-14",69.05,69.38,68.35,68.88,175600.0],["2014-03-17",69.1,69.92,69.0,69.5,584900.0],["2014-03-18",69.64,70.37,69.26,70.02,134200.0],["2014-03-19",69.91,71.01,69.84,70.74,287500.0],["2014-03-20",70.57,71.49,70.32,71.05,207800.0],["2014-03-21",71.21,71.87,70.8,71.18,339400.0],["2014-03-24",71.36,71.45,69.47,70.19,160600.0],["2014-03-25",70.78,71.64,70.05,70.45,233500.0],["2014-03-26",70.45,70.88,68.62,68.79,148900.0],["2014-03-27",68.75,69.11,68.06,68.71,189200.0],["2014-03-28",68.8,69.34,68.37,68.71,162200.0],["2014-03-31",69.2,69.83,68.72,69.41,172500.0],["2014-04-01",69.6,70.4,69.22,69.58,345300.0],["2014-04-02",69.92,70.36,69.29,69.73,403400.0],["2014-04-03",69.83,70.1,69.11,69.52,297500.0],["2014-04-04",69.94,69.94,67.59,68.22,341800.0],["2014-04-07",68.18,68.58,67.3,67.67,376400.0],["2014-04-08",67.83,68.55,66.67,68.34,244700.0],["2014-04-09",68.4,69.43,67.98,69.01,332400.0],["2014-04-10",68.76,69.34,67.48,67.77,239800.0],["2014-04-11",67.5,68.21,66.64,66.79,345900.0],["2014-04-14",67.57,68.59,67.45,68.28,436300.0],["2014-04-15",71.1,71.74,60.06,61.39,4061800.0],["2014-04-16",62.65,64.44,61.55,63.89,2249700.0],["2014-04-17",64.12,64.43,63.37,63.52,692000.0],["2014-04-21",63.66,64.65,63.59,64.34,1182900.0],["2014-04-22",64.3,67.05,63.94,66.98,1533100.0],["2014-04-23",67.0,68.03,66.3,68.0,844200.0],["2014-04-24",68.28,69.78,67.05,69.3,971800.0],["2014-04-25",69.0,69.06,67.26,67.7,352800.0],["2014-04-28",67.71,68.11,65.44,67.02,446900.0],["2014-04-29",67.26,68.13,65.67,67.53,382000.0],["2014-04-30",67.61,69.62,67.32,69.44,619500.0],["2014-05-01",69.33,71.08,69.33,70.53,1013000.0],["2014-05-02",70.53,72.02,69.84,71.92,1066700.0],["2014-05-05",71.77,72.9,70.67,72.2,932300.0],["2014-05-06",70.62,74.06,70.5,73.98,1560900.0],["2014-05-07",73.74,74.87,72.83,74.72,1061100.0],["2014-05-08",74.34,75.32,74.1,74.51,959600.0],["2014-05-09",74.49,74.77,73.65,74.03,496800.0],["2014-05-12",74.14,75.3,73.8,74.23,766200.0],["2014-05-13",74.34,74.6,73.39,73.41,720100.0],["2014-05-14",73.25,74.15,72.94,73.39,489000.0],["2014-05-15",73.1,73.13,71.28,72.36,566900.0],["2014-05-16",72.05,72.41,71.51,72.3,432600.0],["2014-05-19",72.36,72.75,71.88,72.22,670900.0],["2014-05-20",72.09,72.54,71.22,71.81,466200.0],["2014-05-21",72.07,72.77,71.49,71.61,265300.0],["2014-05-22",71.94,72.81,71.72,72.31,277200.0],["2014-05-23",72.5,73.59,72.16,73.33,356200.0],["2014-05-27",74.01,74.01,73.13,73.17,345800.0],["2014-05-28",73.52,73.98,72.5,72.96,287800.0],["2014-05-29",73.26,73.56,72.62,73.55,648300.0],["2014-05-30",73.75,74.88,73.62,74.3,511300.0],["2014-06-02",74.3,74.82,72.73,74.78,480100.0],["2014-06-03",74.63,75.5,74.41,75.29,464000.0],["2014-06-04",75.23,77.46,75.13,77.36,962200.0],["2014-06-05",77.91,77.99,76.85,77.74,671900.0],["2014-06-06",77.84,78.65,77.21,78.11,414800.0],["2014-06-09",78.3,79.03,77.57,78.87,384600.0],["2014-06-10",78.89,79.06,77.97,78.78,224200.0],["2014-06-11",78.71,79.43,78.26,78.81,206500.0],["2014-06-12",78.99,79.29,78.35,78.87,217200.0],["2014-06-13",78.6,78.77,75.87,76.31,813400.0],["2014-06-16",76.06,77.32,75.64,76.11,590500.0],["2014-06-17",75.89,87.53,75.4,82.91,1040400.0],["2014-06-18",78.52,79.21,77.56,78.87,937700.0],["2014-06-19",79.09,79.36,78.35,78.83,607000.0],["2014-06-20",78.83,79.27,78.42,78.89,388000.0],["2014-06-23",79.0,79.6,78.84,79.56,254900.0],["2014-06-24",79.2,80.21,78.75,79.01,600400.0],["2014-06-25",78.75,79.49,78.52,79.36,832500.0],["2014-06-26",79.33,80.52,78.69,80.32,437400.0],["2014-06-27",80.27,81.18,79.86,81.01,1324700.0],["2014-06-30",80.87,82.62,80.87,82.32,487600.0],["2014-07-01",82.29,85.26,82.29,85.06,775900.0],["2014-07-02",84.95,85.53,84.05,84.88,465500.0],["2014-07-03",85.55,86.02,84.88,85.38,299600.0],["2014-07-07",85.0,85.16,84.38,84.72,415600.0],["2014-07-08",82.56,83.55,82.4,83.39,726600.0],["2014-07-09",84.04,84.7,83.5,84.57,300100.0],["2014-07-10",83.53,84.4,82.99,83.93,491400.0],["2014-07-11",84.04,84.18,83.31,83.59,251800.0],["2014-07-14",84.35,84.98,83.38,83.68,650000.0],["2014-07-15",83.96,84.49,81.81,82.68,442500.0],["2014-07-16",83.01,83.07,81.26,81.7,500300.0],["2014-07-17",81.59,82.9,80.29,80.38,594100.0],["2014-07-18",80.85,82.18,80.85,82.1,257000.0],["2014-07-21",81.63,82.8,81.35,81.8,347500.0],["2014-07-22",82.38,83.15,82.26,82.3,223100.0],["2014-07-23",82.24,82.56,81.91,82.02,294000.0],["2014-07-24",82.32,83.06,81.82,82.31,199900.0],["2014-07-25",82.06,82.18,81.5,81.64,183700.0],["2014-07-28",81.8,82.07,81.25,81.5,260800.0],["2014-07-29",81.86,82.32,81.4,81.65,381500.0],["2014-07-30",82.11,82.62,81.72,82.04,305600.0],["2014-07-31",81.4,81.63,79.81,80.07,326400.0],["2014-08-01",80.02,81.01,79.02,80.31,480900.0],["2014-08-04",80.78,82.64,80.32,82.55,499300.0],["2014-08-05",80.0,80.82,75.37,76.81,1542100.0],["2014-08-06",76.53,76.69,75.37,75.9,444600.0],["2014-08-07",75.98,76.41,74.43,74.68,387800.0],["2014-08-08",74.68,75.3,74.29,75.15,315300.0],["2014-08-11",75.36,75.36,74.01,74.28,383400.0],["2014-08-12",74.1,74.73,72.9,73.9,475600.0],["2014-08-13",73.88,74.96,73.7,74.77,336500.0],["2014-08-14",75.04,75.5,74.36,74.47,408300.0],["2014-08-15",74.92,75.46,74.45,75.14,284100.0],["2014-08-18",75.28,76.76,75.28,76.71,344700.0],["2014-08-19",76.97,78.0,76.91,77.84,438300.0],["2014-08-20",77.83,78.22,77.23,77.51,226400.0],["2014-08-21",77.65,77.65,76.73,77.35,235800.0],["2014-08-22",77.48,77.48,76.42,77.0,243700.0],["2014-08-25",77.61,77.61,76.99,77.27,163600.0],["2014-08-26",77.27,77.57,75.76,77.05,210200.0],["2014-08-27",77.02,77.52,76.49,77.44,227800.0],["2014-08-28",77.2,77.97,76.76,77.72,244400.0],["2014-08-29",77.99,78.42,77.72,78.03,154200.0],["2014-09-02",77.93,78.44,76.82,77.71,744400.0],["2014-09-03",78.13,78.13,76.42,76.56,320100.0],["2014-09-04",76.51,77.3,74.73,75.01,372900.0],["2014-09-05",75.02,76.08,74.57,75.54,260000.0],["2014-09-08",74.83,75.07,73.15,74.04,513400.0],["2014-09-09",74.13,74.75,73.81,73.99,341400.0],["2014-09-10",74.09,74.7,73.64,74.27,253500.0],["2014-09-11",73.68,75.3,73.37,74.99,324700.0],["2014-09-12",74.67,75.05,73.83,74.19,269200.0],["2014-09-15",74.04,74.27,73.17,73.5,252800.0],["2014-09-16",73.5,75.12,73.27,74.77,379900.0],["2014-09-17",75.06,75.97,73.93,74.54,311500.0],["2014-09-18",74.86,75.84,74.53,75.41,282700.0],["2014-09-19",75.47,75.48,73.79,74.09,423900.0],["2014-09-22",73.76,74.3,73.14,73.56,374600.0],["2014-09-23",73.29,74.63,73.04,73.79,401400.0],["2014-09-24",73.52,74.21,73.21,73.9,400600.0],["2014-09-25",73.85,73.89,72.1,72.33,361600.0],["2014-09-26",72.73,73.8,72.46,73.77,343200.0],["2014-09-29",72.84,72.87,71.71,71.72,699100.0],["2014-09-30",71.69,71.91,70.28,70.97,600900.0],["2014-10-01",70.73,71.13,68.14,68.21,573800.0],["2014-10-02",67.97,68.42,65.38,66.99,1096100.0],["2014-10-03",69.54,71.3,68.61,70.61,1176900.0],["2014-10-06",71.0,71.32,69.99,70.01,398800.0],["2014-10-07",69.57,69.6,68.19,68.21,485700.0],["2014-10-08",67.87,68.39,66.56,67.57,941200.0],["2014-10-09",67.22,67.67,66.38,66.47,384200.0],["2014-10-10",66.35,66.42,64.55,64.61,464900.0],["2014-10-13",64.53,64.93,62.34,62.47,516100.0],["2014-10-14",62.92,63.55,60.62,60.8,1018300.0],["2014-10-15",59.8,63.11,58.95,62.51,1211900.0],["2014-10-16",61.36,64.24,61.36,63.97,960800.0],["2014-10-17",64.92,66.49,64.44,66.0,651600.0],["2014-10-20",65.45,66.94,65.37,66.28,528800.0],["2014-10-21",66.46,68.02,66.46,67.91,631700.0],["2014-10-22",68.27,68.36,67.03,67.13,441000.0],["2014-10-23",67.97,69.43,67.49,69.03,419700.0],["2014-10-24",69.08,69.41,68.58,69.3,251000.0],["2014-10-27",68.68,69.76,68.63,69.65,331700.0],["2014-10-28",70.12,71.5,70.0,71.33,331100.0],["2014-10-29",71.46,71.73,70.74,71.27,315400.0],["2014-10-30",71.14,71.96,70.99,71.17,455400.0],["2014-10-31",72.4,74.06,71.49,73.75,562800.0],["2014-11-03",74.44,74.93,73.43,73.88,833000.0],["2014-11-04",73.58,74.14,69.51,72.78,1544000.0],["2014-11-05",73.08,73.85,71.01,73.07,1475600.0],["2014-11-06",73.04,74.3,72.9,73.88,816600.0],["2014-11-07",73.73,74.45,72.14,72.59,507200.0],["2014-11-10",72.44,73.21,72.41,72.98,318300.0],["2014-11-11",73.06,73.26,71.51,72.27,293800.0],["2014-11-12",72.06,72.64,71.51,71.93,333500.0],["2014-11-13",71.86,72.1,70.37,70.61,496700.0],["2014-11-14",70.5,71.21,69.94,70.69,559200.0],["2014-11-17",70.83,71.29,70.22,70.77,379500.0],["2014-11-18",70.77,72.3,70.77,71.44,315700.0],["2014-11-19",71.26,71.26,69.98,70.19,381000.0],["2014-11-20",69.91,70.35,69.46,69.84,349500.0],["2014-11-21",73.94,74.5,72.29,72.55,581500.0],["2014-11-24",72.64,73.07,72.03,72.43,356500.0],["2014-11-25",72.77,73.31,71.98,73.02,497800.0],["2014-11-26",73.1,73.36,72.76,73.09,277500.0],["2014-11-28",72.98,73.7,72.49,73.15,242200.0],["2014-12-01",73.0,73.51,71.27,72.9,536200.0],["2014-12-02",73.25,75.28,72.63,75.15,582100.0],["2014-12-03",75.59,77.25,75.15,77.08,852500.0],["2014-12-04",76.85,77.11,75.91,76.55,454800.0],["2014-12-05",76.9,77.28,76.18,76.49,379200.0],["2014-12-08",76.24,76.95,74.88,75.28,311000.0],["2014-12-09",74.22,76.25,73.64,76.17,471500.0],["2014-12-10",75.96,77.01,75.02,75.48,444900.0],["2014-12-11",76.0,76.43,75.6,75.83,448600.0],["2014-12-12",74.9,75.52,74.06,74.09,365900.0],["2014-12-15",74.7,75.48,73.73,74.67,716300.0],["2014-12-16",74.13,75.15,72.6,75.01,746600.0],["2014-12-17",74.72,76.41,74.72,76.18,451600.0],["2014-12-18",77.27,78.01,76.89,77.95,409300.0],["2014-12-19",78.09,78.75,77.58,78.1,749000.0],["2014-12-22",78.28,78.94,77.68,78.35,239400.0],["2014-12-23",78.99,79.11,77.85,78.08,308000.0],["2014-12-24",78.03,78.79,77.4,78.33,120100.0],["2014-12-26",78.59,78.98,77.91,78.1,242900.0],["2014-12-29",78.0,78.29,77.47,78.05,158500.0],["2014-12-30",77.68,78.89,77.56,78.32,286000.0],["2014-12-31",78.34,78.81,77.37,77.41,282000.0],["2015-01-02",77.99,78.42,76.06,77.43,411800.0],["2015-01-05",76.69,77.0,75.74,76.34,420300.0],["2015-01-06",76.28,76.28,74.4,75.79,527500.0],["2015-01-07",76.38,78.14,75.51,77.72,467800.0],["2015-01-08",78.66,79.81,78.59,79.38,324400.0],["2015-01-09",79.46,80.79,78.84,80.54,561300.0],["2015-01-12",80.39,81.36,80.39,80.66,638100.0],["2015-01-13",80.98,83.22,80.98,82.54,856000.0],["2015-01-14",81.42,82.4,80.43,81.23,376600.0],["2015-01-15",81.35,83.01,80.27,81.28,675900.0],["2015-01-16",81.0,83.02,80.85,82.91,474700.0],["2015-01-20",83.25,83.84,81.23,82.15,328100.0],["2015-01-21",81.81,82.97,81.22,82.73,259000.0],["2015-01-22",83.04,85.06,81.45,84.96,594000.0],["2015-01-23",84.65,85.0,84.02,84.19,371500.0],["2015-01-26",84.17,84.92,82.95,84.54,372000.0],["2015-01-27",83.53,84.69,82.93,84.61,355200.0],["2015-01-28",85.2,85.66,84.06,84.18,387300.0],["2015-01-29",84.36,84.36,82.31,83.67,381600.0],["2015-01-30",83.12,83.99,82.55,83.46,500300.0],["2015-02-02",83.58,84.09,82.12,84.07,493400.0],["2015-02-03",84.32,86.7,84.02,86.63,394800.0],["2015-02-04",86.01,86.63,85.77,86.5,463700.0],["2015-02-05",86.81,88.11,86.04,86.96,908400.0],["2015-02-06",86.64,87.44,86.16,87.15,446100.0],["2015-02-09",86.92,88.17,86.46,87.43,504300.0],["2015-02-10",88.28,88.28,87.45,88.09,343500.0],["2015-02-11",88.1,88.36,87.56,88.27,309400.0],["2015-02-12",88.9,89.98,88.55,89.47,426900.0],["2015-02-13",89.75,90.7,88.76,90.53,333500.0],["2015-02-17",90.88,91.0,89.0,89.49,404000.0],["2015-02-18",89.03,90.8,89.03,89.54,510100.0],["2015-02-19",89.57,90.66,89.19,89.74,421300.0],["2015-02-20",89.48,91.12,88.54,91.0,324600.0],["2015-02-23",90.79,91.5,89.84,91.49,267500.0],["2015-02-24",91.82,92.48,90.85,92.4,339900.0],["2015-02-25",92.0,92.28,91.06,91.58,304800.0],["2015-02-26",91.77,92.15,91.15,91.76,225600.0],["2015-02-27",92.17,92.45,90.3,91.05,327100.0],["2015-03-02",90.41,91.95,90.41,91.8,368300.0],["2015-03-03",91.79,91.82,90.69,91.36,195300.0],["2015-03-04",90.84,91.45,90.43,91.03,274100.0],["2015-03-05",91.38,91.46,90.62,91.16,186400.0],["2015-03-06",90.82,91.43,89.26,89.63,368400.0],["2015-03-09",89.5,90.04,88.47,89.4,504700.0],["2015-03-10",88.51,89.04,87.57,87.8,236300.0],["2015-03-11",87.67,88.22,86.76,88.0,777500.0],["2015-03-12",88.0,88.49,87.76,87.82,356900.0],["2015-03-13",87.57,88.34,86.65,87.71,532300.0],["2015-03-16",88.61,90.07,88.19,88.9,710600.0],["2015-03-17",86.0,88.41,84.16,85.98,1870200.0],["2015-03-18",85.46,86.35,82.53,85.82,1289700.0],["2015-03-19",85.28,86.33,84.73,86.07,825100.0],["2015-03-20",86.29,88.24,85.81,88.16,850700.0],["2015-03-23",88.16,92.43,88.16,92.25,892000.0],["2015-03-24",90.88,92.16,90.11,90.99,723900.0],["2015-03-25",91.47,92.12,88.03,88.2,448700.0],["2015-03-26",87.67,87.67,85.58,86.39,516700.0],["2015-03-27",86.14,87.82,85.4,87.41,370700.0],["2015-03-30",87.78,88.99,87.41,88.02,239600.0],["2015-03-31",90.65,90.89,89.74,90.72,578200.0],["2015-04-01",90.63,90.63,87.98,89.56,339800.0],["2015-04-02",89.41,90.8,89.06,89.34,223100.0],["2015-04-06",88.8,91.83,88.41,91.72,585900.0],["2015-04-07",92.15,93.89,92.15,92.59,601600.0],["2015-04-08",92.82,94.5,91.89,94.38,649200.0],["2015-04-09",94.55,95.57,93.58,95.5,460000.0],["2015-04-10",95.76,96.23,95.25,95.46,219200.0],["2015-04-13",95.43,95.55,94.02,94.13,229700.0],["2015-04-14",94.2,95.13,93.89,95.05,278600.0],["2015-04-15",95.47,96.5,95.11,95.81,423600.0],["2015-04-16",95.91,96.71,95.55,96.51,337500.0],["2015-04-17",96.07,96.24,94.42,95.53,275000.0],["2015-04-20",95.63,96.55,95.47,96.13,208100.0],["2015-04-21",96.57,97.39,96.0,96.96,230000.0],["2015-04-22",96.99,97.3,95.82,97.08,208300.0],["2015-04-23",96.91,98.12,96.86,97.98,205100.0],["2015-04-24",98.1,98.29,96.64,96.69,208400.0],["2015-04-27",97.3,97.63,94.48,94.81,291500.0],["2015-04-28",94.55,95.64,93.31,95.27,303400.0],["2015-04-29",95.12,95.2,93.13,94.16,369700.0],["2015-04-30",93.46,94.14,91.32,92.08,404600.0],["2015-05-01",91.66,93.11,91.26,92.5,359100.0],["2015-05-04",92.7,93.15,91.7,92.03,289700.0],["2015-05-05",91.62,91.93,89.92,90.49,369200.0],["2015-05-06",90.7,90.7,89.19,89.68,309500.0],["2015-05-07",89.68,91.47,89.39,91.27,353400.0],["2015-05-08",92.45,93.27,91.65,92.78,372100.0],["2015-05-11",93.02,93.76,92.15,93.06,477100.0],["2015-05-12",92.17,93.79,92.0,93.66,556800.0],["2015-05-13",98.41,107.08,98.12,106.75,2153500.0],["2015-05-14",106.65,109.77,105.27,108.2,1066200.0],["2015-05-15",108.06,109.75,108.06,109.49,651100.0],["2015-05-18",109.6,111.45,109.35,109.74,639200.0],["2015-05-19",109.8,110.81,109.31,109.67,443100.0],["2015-05-20",109.75,110.82,108.87,108.98,594500.0],["2015-05-21",109.02,109.85,107.33,109.34,487700.0],["2015-05-22",109.33,110.31,108.68,109.65,264100.0],["2015-05-26",109.38,109.38,107.4,107.99,318500.0],["2015-05-27",108.0,108.0,106.61,107.23,708500.0],["2015-05-28",107.23,109.68,107.08,109.4,344600.0],["2015-05-29",110.28,111.11,109.64,109.64,458900.0],["2015-06-01",110.29,111.18,109.28,110.34,354200.0],["2015-06-02",109.78,114.82,108.79,114.09,856400.0],["2015-06-03",114.85,115.21,114.0,114.07,515700.0],["2015-06-04",113.95,114.51,112.8,113.47,274300.0],["2015-06-05",113.51,114.35,112.37,114.29,336700.0],["2015-06-08",114.31,114.76,112.39,112.95,305600.0],["2015-06-09",113.02,113.1,110.23,112.48,334500.0],["2015-06-10",112.8,115.91,112.8,115.68,554800.0],["2015-06-11",116.07,116.92,114.71,115.57,374700.0],["2015-06-12",114.25,115.56,114.04,114.65,195300.0],["2015-06-15",114.09,114.36,112.21,114.26,215200.0],["2015-06-16",115.0,116.02,113.31,113.68,274300.0],["2015-06-17",113.84,114.91,112.57,112.97,260600.0],["2015-06-18",113.0,115.53,112.51,115.23,590100.0],["2015-06-19",115.67,116.85,114.62,116.58,603200.0],["2015-06-22",117.1,118.51,115.14,118.19,468400.0],["2015-06-23",118.71,119.47,116.3,117.92,445400.0],["2015-06-24",117.82,118.1,115.16,115.43,280000.0],["2015-06-25",115.41,115.41,113.1,114.71,329900.0],["2015-06-26",114.66,115.26,112.36,113.0,460600.0],["2015-06-29",112.23,113.32,108.89,109.0,510800.0],["2015-06-30",109.55,112.11,109.55,111.05,725500.0],["2015-07-01",112.62,115.45,112.12,112.81,418300.0],["2015-07-02",113.35,113.52,110.56,112.43,361400.0],["2015-07-06",111.63,112.86,110.34,111.84,307000.0],["2015-07-07",112.2,112.43,109.4,112.32,285800.0],["2015-07-08",111.69,112.06,108.13,108.47,416000.0],["2015-07-09",109.62,110.07,108.26,108.44,419300.0],["2015-07-10",109.66,109.98,106.65,109.75,573800.0],["2015-07-13",111.17,111.55,110.17,110.51,332600.0],["2015-07-14",110.85,114.43,110.77,114.06,410500.0],["2015-07-15",114.61,114.61,111.76,111.99,300800.0],["2015-07-16",113.17,114.64,112.42,114.1,269500.0],["2015-07-17",114.41,114.89,112.1,114.18,376800.0],["2015-07-20",115.0,117.0,114.57,115.38,439300.0],["2015-07-21",115.46,116.27,114.32,114.53,412000.0],["2015-07-22",114.14,114.75,113.0,113.71,371900.0],["2015-07-23",114.11,115.77,112.73,112.85,268600.0],["2015-07-24",112.97,113.9,110.4,110.89,279600.0],["2015-07-27",109.51,109.74,103.5,106.62,739800.0],["2015-07-28",106.67,108.17,106.02,107.51,407600.0],["2015-07-29",107.51,107.69,105.61,106.31,469400.0],["2015-07-30",105.64,106.73,104.69,105.97,370100.0],["2015-07-31",106.71,107.78,105.8,107.63,393400.0],["2015-08-03",107.75,107.75,104.31,105.68,353300.0],["2015-08-04",105.45,106.76,104.43,105.18,395300.0],["2015-08-05",105.5,107.63,105.34,105.89,422700.0],["2015-08-06",106.29,106.31,103.6,104.19,434200.0],["2015-08-07",104.11,106.26,103.28,106.08,466100.0],["2015-08-10",107.73,110.46,106.71,110.04,754200.0],["2015-08-11",96.6,96.74,81.01,83.8,4453300.0],["2015-08-12",83.0,87.59,82.03,87.56,1978000.0],["2015-08-13",86.82,88.53,85.31,86.74,900000.0],["2015-08-14",86.74,89.26,85.76,89.18,1013600.0],["2015-08-17",88.54,91.49,87.6,90.59,852700.0],["2015-08-18",89.73,90.0,86.51,87.01,539000.0],["2015-08-19",86.84,88.73,85.85,87.07,460000.0],["2015-08-20",85.91,88.03,84.63,84.81,636900.0],["2015-08-21",83.82,85.12,81.1,81.25,534800.0],["2015-08-24",76.55,79.11,75.13,79.03,962700.0],["2015-08-25",81.54,82.0,77.7,78.0,913800.0],["2015-08-26",81.0,81.01,78.05,80.03,824200.0],["2015-08-27",81.07,83.7,79.98,83.7,513100.0],["2015-08-28",83.09,84.9,82.77,83.42,277800.0],["2015-08-31",82.7,83.93,81.77,82.88,459800.0],["2015-09-01",82.28,82.93,80.16,80.62,550600.0],["2015-09-02",81.21,81.36,78.9,80.69,586800.0],["2015-09-03",80.87,83.32,79.55,80.13,530000.0],["2015-09-04",79.29,80.1,78.37,79.14,649600.0],["2015-09-08",80.97,83.16,80.28,82.69,448900.0],["2015-09-09",83.91,84.98,80.86,81.05,370200.0],["2015-09-10",80.72,82.28,80.02,81.25,289600.0],["2015-09-11",81.0,81.82,80.22,81.61,303200.0],["2015-09-14",81.61,81.78,79.6,80.21,405100.0],["2015-09-15",80.72,83.09,80.0,83.03,314600.0],["2015-09-16",83.34,84.85,82.58,84.41,463700.0],["2015-09-17",84.36,88.02,83.84,86.9,578600.0],["2015-09-18",85.28,86.11,83.01,84.56,596300.0],["2015-09-21",85.38,85.67,82.99,83.0,321100.0],["2015-09-22",81.86,82.3,80.57,81.43,298400.0],["2015-09-23",81.9,81.9,80.34,80.49,305100.0],["2015-09-24",79.5,80.7,77.92,80.04,943500.0],["2015-09-25",81.26,81.26,77.43,78.08,685000.0],["2015-09-28",77.51,77.72,73.93,74.44,947600.0],["2015-09-29",74.31,75.03,71.95,72.21,895000.0],["2015-09-30",72.73,76.61,72.73,76.55,618800.0],["2015-10-01",76.2,77.12,75.2,76.86,464900.0],["2015-10-02",75.73,78.89,75.43,78.73,341500.0],["2015-10-05",79.3,80.83,78.81,79.66,460600.0],["2015-10-06",79.35,79.88,77.05,78.14,514400.0],["2015-10-07",78.54,80.1,77.71,79.03,571000.0],["2015-10-08",78.8,78.92,76.56,78.09,775500.0],["2015-10-09",78.34,79.02,77.49,78.33,511400.0],["2015-10-12",78.3,78.31,76.87,77.31,344900.0],["2015-10-13",76.49,77.45,75.48,75.62,506500.0],["2015-10-14",75.77,76.72,74.53,74.63,326700.0],["2015-10-15",74.47,75.37,73.72,74.87,533900.0],["2015-10-16",74.77,75.83,73.99,75.0,536400.0],["2015-10-19",74.88,75.14,73.66,73.75,462500.0],["2015-10-20",73.6,74.03,72.23,73.05,485800.0],["2015-10-21",73.68,73.85,71.21,71.87,601500.0],["2015-10-22",72.11,73.68,71.86,72.65,464000.0],["2015-10-23",73.73,76.41,72.68,76.04,587100.0],["2015-10-26",75.7,76.8,75.7,76.24,420100.0],["2015-10-27",76.16,76.49,74.54,75.37,394300.0],["2015-10-28",75.47,78.95,75.38,78.64,463600.0],["2015-10-29",78.28,78.62,76.6,77.84,364100.0],["2015-10-30",77.98,78.11,76.28,76.9,313900.0],["2015-11-02",76.99,78.77,76.99,78.62,497200.0],["2015-11-03",78.25,79.38,77.65,78.62,253300.0],["2015-11-04",78.75,80.43,78.2,79.68,521800.0],["2015-11-05",79.93,80.95,78.99,79.59,381700.0],["2015-11-06",79.53,81.91,79.03,81.45,584300.0],["2015-11-09",81.11,83.02,79.21,82.99,845000.0],["2015-11-10",80.69,82.9,75.02,75.78,1518500.0],["2015-11-11",77.81,78.47,74.49,75.3,491800.0],["2015-11-12",75.57,75.96,70.92,71.04,675600.0],["2015-11-13",71.17,71.27,67.4,67.71,919300.0],["2015-11-16",68.6,72.72,68.58,72.2,1308600.0],["2015-11-17",71.71,74.03,71.71,73.53,596800.0],["2015-11-18",73.97,75.42,73.1,75.19,334100.0],["2015-11-19",74.9,75.71,73.91,75.52,1155800.0],["2015-11-20",75.86,76.74,74.75,74.89,303500.0],["2015-11-23",74.51,75.71,74.12,75.42,320300.0],["2015-11-24",75.07,78.2,74.0,77.84,431800.0],["2015-11-25",77.65,78.89,77.17,78.57,292100.0],["2015-11-27",78.55,78.55,77.14,77.72,175700.0],["2015-11-30",77.68,80.4,77.68,80.2,436500.0],["2015-12-01",80.31,81.0,79.36,79.89,329600.0],["2015-12-02",79.9,79.9,77.87,78.06,370300.0],["2015-12-03",78.26,78.8,76.69,77.22,391700.0],["2015-12-04",77.37,78.23,76.9,77.63,482600.0],["2015-12-07",77.35,78.14,75.61,76.15,648200.0],["2015-12-08",75.21,76.2,74.95,75.51,526400.0],["2015-12-09",75.17,77.77,74.34,74.64,569300.0],["2015-12-10",74.64,76.57,74.64,75.89,560400.0],["2015-12-11",74.85,74.86,72.41,72.53,864600.0],["2015-12-14",72.82,74.12,68.27,68.77,1882600.0],["2015-12-15",69.56,70.26,68.39,70.0,854200.0],["2015-12-16",70.56,71.39,69.56,70.2,381900.0],["2015-12-17",70.29,70.74,66.37,66.45,1157300.0],["2015-12-18",65.58,66.15,63.92,64.41,1935800.0],["2015-12-21",65.29,67.67,64.41,67.6,1680600.0],["2015-12-22",67.35,69.83,66.62,69.66,1008300.0],["2015-12-23",70.39,71.76,68.9,71.02,592500.0],["2015-12-24",70.7,71.48,70.44,70.87,132300.0],["2015-12-28",70.77,70.88,69.72,70.09,460800.0],["2015-12-29",70.56,71.17,69.55,70.27,245800.0],["2015-12-30",69.84,70.4,69.4,69.45,308700.0],["2015-12-31",69.29,70.72,69.29,69.65,369200.0],["2016-01-04",67.68,67.68,65.62,66.49,656200.0],["2016-01-05",66.54,66.65,64.62,64.82,611300.0],["2016-01-06",63.57,64.32,61.55,62.23,881900.0],["2016-01-07",60.67,61.55,58.11,59.41,1210600.0],["2016-01-08",59.8,59.98,58.97,59.25,1034700.0],["2016-01-11",59.5,60.32,57.7,58.86,1034700.0],["2016-01-12",59.57,60.28,58.36,59.85,561300.0],["2016-01-13",59.97,60.76,56.33,56.51,614400.0],["2016-01-14",56.81,59.05,55.94,57.83,780500.0],["2016-01-15",56.01,56.9,54.89,56.55,1876300.0],["2016-01-19",57.12,58.68,55.57,56.67,1211300.0],["2016-01-20",55.58,59.83,55.5,57.25,1720000.0],["2016-01-21",57.25,57.73,55.5,55.56,784600.0],["2016-01-22",56.61,57.64,55.56,56.5,536000.0],["2016-01-25",55.89,56.95,55.15,55.38,952800.0],["2016-01-26",55.5,58.59,55.3,58.52,930700.0],["2016-01-27",58.0,59.33,57.12,57.27,937700.0],["2016-01-28",58.2,58.24,55.33,55.7,452700.0],["2016-01-29",56.11,60.47,56.11,60.4,678300.0],["2016-02-01",59.46,60.46,58.67,60.02,725700.0],["2016-02-02",58.9,59.54,57.69,57.93,875300.0],["2016-02-03",58.2,59.74,56.5,59.69,721700.0],["2016-02-04",59.4,62.38,58.97,61.01,864500.0],["2016-02-05",60.81,60.89,57.08,57.38,877100.0],["2016-02-08",56.36,56.62,53.75,54.44,728400.0],["2016-02-09",53.44,54.99,52.14,54.68,662600.0],["2016-02-10",55.25,58.75,54.83,57.8,890200.0],["2016-02-11",56.35,58.52,56.03,57.64,881100.0],["2016-02-12",58.88,59.91,57.68,59.31,576300.0],["2016-02-16",60.15,64.6,59.59,64.39,852200.0],["2016-02-17",65.28,67.22,64.14,67.05,956100.0],["2016-02-18",67.12,67.76,66.01,66.76,653200.0],["2016-02-19",66.27,67.38,64.22,67.27,511700.0],["2016-02-22",68.1,69.52,67.1,68.31,582300.0],["2016-02-23",68.07,69.33,67.42,68.86,604000.0],["2016-02-24",68.1,70.17,66.98,70.04,887000.0],["2016-02-25",69.37,70.3,58.62,59.78,2665500.0],["2016-02-26",59.66,60.19,58.23,59.53,1158800.0],["2016-02-29",59.57,61.97,59.18,61.78,853400.0],["2016-03-01",62.26,63.05,61.29,62.89,737500.0],["2016-03-02",63.06,65.57,62.35,65.48,546800.0],["2016-03-03",65.47,66.81,65.27,66.51,625400.0],["2016-03-04",66.53,67.19,64.7,65.41,613800.0],["2016-03-07",65.08,67.45,64.52,67.44,559100.0],["2016-03-08",66.84,67.71,63.41,63.53,709700.0],["2016-03-09",63.78,65.24,62.77,65.09,419200.0],["2016-03-10",65.58,65.86,62.73,64.19,492100.0],["2016-03-11",64.96,67.11,64.4,67.01,360300.0],["2016-03-14",66.8,67.16,65.4,65.83,456600.0],["2016-03-15",65.17,65.74,62.8,63.42,609200.0],["2016-03-16",63.13,65.69,62.66,65.58,580600.0],["2016-03-17",65.57,66.58,64.55,66.04,724600.0],["2016-03-18",65.53,67.92,65.23,67.79,691100.0],["2016-03-21",67.49,68.53,67.24,68.52,322300.0],["2016-03-22",68.01,69.7,68.01,69.15,416300.0],["2016-03-23",68.57,69.14,67.88,67.9,605300.0],["2016-03-24",68.48,68.5,67.33,68.19,425500.0],["2016-03-28",68.35,68.86,66.88,67.51,371200.0],["2016-03-29",66.57,68.85,66.28,68.59,517100.0],["2016-03-30",69.09,69.5,67.58,67.95,491000.0],["2016-03-31",67.87,69.27,67.84,69.0,556800.0],["2016-04-01",68.01,68.3,66.51,68.15,454800.0],["2016-04-04",68.17,68.4,66.12,66.71,446900.0],["2016-04-05",65.84,66.01,65.02,65.72,338600.0],["2016-04-06",65.84,66.84,64.44,66.79,214000.0],["2016-04-07",66.14,66.86,65.22,65.98,389300.0],["2016-04-08",66.69,67.41,65.38,66.03,228800.0],["2016-04-11",66.43,67.65,65.84,65.95,205600.0],["2016-04-12",66.0,66.43,64.47,65.91,217000.0],["2016-04-13",66.37,68.49,65.8,68.06,673800.0],["2016-04-14",67.79,68.03,64.38,65.06,898100.0],["2016-04-15",64.66,65.02,63.87,64.37,442200.0],["2016-04-18",64.1,64.68,63.55,64.01,728900.0],["2016-04-19",64.38,65.5,63.6,64.35,1148200.0],["2016-04-20",64.28,65.0,64.1,64.47,1340700.0],["2016-04-21",64.59,65.25,64.26,64.7,492200.0],["2016-04-22",64.46,65.75,63.98,65.26,671000.0],["2016-04-25",65.18,65.2,62.91,63.66,337600.0],["2016-04-26",64.02,64.38,62.5,64.1,995600.0],["2016-04-27",63.97,64.25,63.26,63.52,568800.0],["2016-04-28",63.37,64.24,62.66,62.8,575100.0],["2016-04-29",62.77,63.02,62.05,62.56,548800.0],["2016-05-02",62.71,63.37,61.77,63.19,392400.0],["2016-05-03",62.59,63.91,62.37,63.57,453600.0],["2016-05-04",62.77,64.12,62.72,63.05,451100.0],["2016-05-05",63.46,63.83,62.55,63.24,402500.0],["2016-05-06",62.82,63.75,62.12,63.45,443300.0],["2016-05-09",63.18,63.69,62.18,62.58,619100.0],["2016-05-10",55.01,56.09,51.16,51.46,5280000.0],["2016-05-11",51.11,53.74,50.9,51.42,2505200.0],["2016-05-12",51.52,51.9,50.83,51.7,1169300.0],["2016-05-13",51.37,51.95,50.38,50.39,670800.0],["2016-05-16",50.64,51.16,49.6,49.84,1159300.0],["2016-05-17",49.92,50.47,49.25,49.61,1040100.0],["2016-05-18",49.42,50.45,49.42,49.99,1003700.0],["2016-05-19",50.0,50.35,48.51,48.83,742800.0],["2016-05-20",48.91,50.48,48.91,49.93,913800.0],["2016-05-23",49.84,51.03,49.4,50.5,833600.0],["2016-05-24",50.72,51.5,50.5,50.77,589500.0],["2016-05-25",50.79,52.1,50.79,51.76,563000.0],["2016-05-26",51.78,52.06,51.33,51.85,452200.0],["2016-05-27",51.9,53.0,51.71,52.82,611300.0],["2016-05-31",52.94,53.29,52.75,53.11,546800.0],["2016-06-01",52.93,53.86,52.63,53.61,606800.0],["2016-06-02",53.38,54.4,53.1,54.31,429200.0],["2016-06-03",54.43,54.99,53.87,54.76,604300.0],["2016-06-06",55.03,56.16,54.68,55.88,530900.0],["2016-06-07",56.0,56.36,55.22,56.22,496700.0],["2016-06-08",55.63,56.21,55.44,56.05,611700.0],["2016-06-09",55.73,56.44,55.0,56.26,530200.0],["2016-06-10",55.53,56.18,54.95,56.02,869400.0],["2016-06-13",55.7,56.21,55.23,55.4,729400.0],["2016-06-14",55.31,55.98,54.94,55.25,869700.0],["2016-06-15",55.36,56.32,55.18,55.92,475300.0],["2016-06-16",55.58,56.73,55.25,56.62,658200.0],["2016-06-17",56.6,57.75,56.56,56.93,540900.0],["2016-06-20",57.66,58.02,56.86,57.56,468100.0],["2016-06-21",57.44,57.44,56.61,57.2,468800.0],["2016-06-22",57.16,57.95,57.03,57.6,407500.0],["2016-06-23",58.11,59.14,56.65,59.13,327200.0],["2016-06-24",56.74,57.35,54.15,54.55,2037300.0],["2016-06-27",53.4,53.63,49.17,49.61,2509800.0],["2016-06-28",49.61,50.83,49.38,50.76,1299000.0],["2016-06-29",50.98,52.31,48.84,49.54,1844100.0],["2016-06-30",49.89,50.6,48.64,50.1,1017100.0],["2016-07-01",50.01,50.74,49.3,49.82,757900.0],["2016-07-05",49.5,49.96,47.0,47.61,994500.0],["2016-07-06",47.48,47.59,46.13,46.93,1239900.0],["2016-07-07",47.13,47.74,46.42,46.99,1104400.0],["2016-07-08",47.53,48.04,47.26,47.88,743700.0],["2016-07-11",48.32,48.86,48.05,48.23,469100.0],["2016-07-12",48.57,50.21,48.57,49.69,688100.0],["2016-07-13",49.69,50.72,48.78,49.19,451100.0],["2016-07-14",49.61,50.35,49.34,49.38,684800.0],["2016-07-15",49.4,50.13,49.13,49.99,754500.0],["2016-07-18",50.14,50.6,49.73,50.51,449000.0],["2016-07-19",50.21,51.15,49.96,50.05,436500.0],["2016-07-20",50.14,51.32,50.01,51.25,588300.0],["2016-07-21",51.1,51.91,50.44,50.63,420700.0],["2016-07-22",50.51,51.56,50.07,51.21,317300.0],["2016-07-25",51.0,51.95,50.93,51.68,487800.0],["2016-07-26",51.68,52.92,51.68,52.65,554000.0],["2016-07-27",53.0,53.72,52.42,52.97,660700.0],["2016-07-28",52.89,53.19,52.58,53.0,326000.0],["2016-07-29",53.0,53.33,52.53,53.01,368400.0],["2016-08-01",53.21,53.7,52.84,53.54,488800.0],["2016-08-02",53.74,53.9,52.32,52.51,508600.0],["2016-08-03",52.77,56.04,52.77,55.89,997700.0],["2016-08-04",56.0,56.73,55.41,56.6,753200.0],["2016-08-05",56.76,57.89,56.2,57.43,722700.0],["2016-08-08",57.43,58.15,57.12,57.99,778400.0],["2016-08-09",63.99,64.68,60.57,62.82,1631900.0],["2016-08-10",63.49,67.27,62.7,64.82,1824800.0],["2016-08-11",64.83,65.2,63.53,64.93,1021600.0],["2016-08-12",64.66,67.0,64.27,66.72,852400.0],["2016-08-15",66.73,68.78,66.73,68.71,772800.0],["2016-08-16",68.44,70.25,67.94,70.19,762700.0],["2016-08-17",70.3,71.03,66.58,66.89,950200.0],["2016-08-18",66.89,67.47,66.3,66.85,655200.0],["2016-08-19",66.47,68.95,66.47,68.89,642100.0],["2016-08-22",68.69,68.77,67.81,68.55,417200.0],["2016-08-23",69.15,69.64,68.36,69.39,290100.0],["2016-08-24",69.13,69.52,68.76,68.92,354800.0],["2016-08-25",68.52,70.12,68.23,69.96,475700.0],["2016-08-26",69.8,70.72,69.55,70.45,420800.0],["2016-08-29",70.45,71.61,70.05,71.19,247300.0],["2016-08-30",70.72,71.42,70.24,70.87,389100.0],["2016-08-31",70.48,70.52,69.49,69.96,465100.0],["2016-09-01",69.71,70.66,68.44,69.29,695000.0],["2016-09-02",69.62,69.93,68.89,69.63,676000.0],["2016-09-06",69.56,70.23,68.99,69.23,378300.0],["2016-09-07",68.71,69.55,68.35,68.95,564800.0],["2016-09-08",68.98,69.04,67.98,68.19,455700.0],["2016-09-09",67.95,68.35,65.83,66.12,503100.0],["2016-09-12",65.46,67.27,65.46,66.88,596200.0],["2016-09-13",66.56,67.03,65.82,66.18,367800.0],["2016-09-14",66.3,66.36,64.87,65.12,430400.0],["2016-09-15",65.13,67.43,64.62,67.14,325000.0],["2016-09-16",66.72,67.39,66.4,67.26,412500.0],["2016-09-19",67.35,69.51,66.72,68.77,482100.0],["2016-09-20",69.14,69.14,68.11,68.56,295100.0],["2016-09-21",68.7,70.57,68.7,70.44,317700.0],["2016-09-22",71.0,71.42,70.41,71.06,335400.0],["2016-09-23",70.6,71.09,68.89,69.0,239600.0],["2016-09-26",68.84,69.23,68.27,68.57,259500.0],["2016-09-27",68.43,69.55,68.36,68.95,190600.0],["2016-09-28",69.28,70.3,69.19,69.84,318000.0],["2016-09-29",69.62,69.89,68.67,69.04,233500.0],["2016-09-30",69.18,69.83,68.78,69.61,394900.0],["2016-10-03",69.14,70.53,69.07,69.92,334300.0],["2016-10-04",69.93,70.61,69.34,69.41,257600.0],["2016-10-05",69.98,70.95,68.61,70.0,398300.0],["2016-10-06",69.97,70.06,68.88,69.06,395400.0],["2016-10-07",68.9,69.14,67.87,68.72,287300.0],["2016-10-10",69.29,69.93,68.64,68.68,215500.0],["2016-10-11",68.57,68.58,65.86,66.81,682900.0],["2016-10-12",66.73,67.13,66.18,66.57,436900.0],["2016-10-13",65.89,65.89,63.85,64.88,490300.0],["2016-10-14",65.57,66.82,64.41,65.01,289400.0],["2016-10-17",65.13,65.5,64.8,65.28,188500.0],["2016-10-18",66.15,66.15,64.9,65.36,195300.0],["2016-10-19",65.42,66.04,64.94,65.46,204900.0],["2016-10-20",65.12,66.03,65.12,65.27,297500.0],["2016-10-21",65.07,65.31,64.48,64.7,261500.0],["2016-10-24",64.91,65.96,64.91,65.43,218700.0],["2016-10-25",65.45,65.74,64.86,65.07,237600.0],["2016-10-26",64.67,67.38,64.67,67.15,349800.0],["2016-10-27",67.46,67.46,66.17,66.33,198600.0],["2016-10-28",66.5,67.38,65.88,66.27,230900.0],["2016-10-31",66.03,66.99,65.68,65.84,403900.0],["2016-11-01",65.7,66.63,65.03,66.58,486800.0],["2016-11-02",66.24,66.48,64.47,65.45,595200.0],["2016-11-03",65.46,66.06,63.87,64.08,453400.0],["2016-11-04",64.29,64.44,62.91,62.97,497400.0],["2016-11-07",64.04,65.29,63.8,64.69,532700.0],["2016-11-08",64.71,65.27,63.81,64.81,394500.0],["2016-11-09",63.97,67.64,63.54,67.15,370200.0],["2016-11-10",67.84,69.68,67.55,68.18,952900.0],["2016-11-11",67.96,68.2,66.46,66.88,787000.0],["2016-11-14",67.18,67.18,65.69,66.81,686600.0],["2016-11-15",67.92,76.61,67.28,75.46,3211300.0],["2016-11-16",75.4,75.88,72.22,72.95,1273200.0],["2016-11-17",72.97,74.19,71.55,73.94,718200.0],["2016-11-18",73.51,75.8,72.73,75.01,509600.0],["2016-11-21",75.49,76.11,74.92,75.43,440600.0],["2016-11-22",76.04,77.21,75.65,77.11,378700.0],["2016-11-23",77.03,79.12,77.0,79.1,699600.0],["2016-11-25",79.1,79.18,75.94,79.1,183900.0],["2016-11-28",78.59,78.96,77.28,78.12,457800.0],["2016-11-29",77.8,79.26,77.52,78.81,456000.0],["2016-11-30",79.32,79.84,78.42,79.05,424900.0],["2016-12-01",79.82,79.82,76.64,76.84,640800.0],["2016-12-02",76.83,78.71,75.7,78.35,366100.0],["2016-12-05",78.84,81.21,78.46,80.94,532700.0],["2016-12-06",81.39,82.18,79.82,81.61,350900.0],["2016-12-07",81.5,83.15,79.98,82.92,465600.0],["2016-12-08",83.38,83.87,82.51,83.39,299600.0],["2016-12-09",84.16,85.38,82.86,83.27,310200.0],["2016-12-12",83.43,83.99,82.46,82.8,369100.0],["2016-12-13",83.4,85.01,83.0,84.5,382200.0],["2016-12-14",84.13,85.11,80.61,84.53,414500.0],["2016-12-15",84.67,85.37,84.21,85.2,335000.0],["2016-12-16",85.11,85.61,84.09,84.52,630600.0],["2016-12-19",84.97,86.55,82.97,86.28,426400.0],["2016-12-20",87.38,87.95,85.91,87.49,374900.0],["2016-12-21",87.15,87.94,86.59,86.77,253900.0],["2016-12-22",87.05,87.53,85.88,86.17,246700.0],["2016-12-23",86.07,86.57,85.72,86.42,106200.0],["2016-12-27",86.69,87.67,85.33,87.05,154300.0],["2016-12-28",87.19,88.0,85.31,85.61,144000.0],["2016-12-29",85.41,86.25,84.61,85.94,177400.0],["2016-12-30",86.06,86.3,85.33,85.76,219800.0],["2017-01-03",86.58,87.28,85.6,86.25,388200.0],["2017-01-04",85.75,88.03,85.75,87.03,463200.0],["2017-01-05",86.53,87.2,84.32,84.75,486600.0],["2017-01-06",84.99,86.23,84.03,85.96,308300.0],["2017-01-09",85.68,86.74,85.24,85.97,263300.0],["2017-01-10",86.45,86.45,85.26,85.44,420500.0],["2017-01-11",85.23,86.85,84.82,84.99,346100.0],["2017-01-12",84.52,84.8,81.63,83.76,456500.0],["2017-01-13",84.19,85.07,83.86,83.89,402400.0],["2017-01-17",83.51,84.29,82.73,82.98,199500.0],["2017-01-18",83.07,84.14,83.02,83.97,274800.0],["2017-01-19",83.91,84.83,83.43,83.75,224700.0],["2017-01-20",84.06,84.29,83.1,83.47,187000.0],["2017-01-23",83.31,84.21,81.73,84.19,337900.0],["2017-01-24",84.59,85.78,83.94,84.98,280200.0],["2017-01-25",85.55,85.55,84.13,85.07,294100.0],["2017-01-26",84.94,85.42,84.48,84.68,157400.0],["2017-01-27",84.79,84.98,82.46,84.56,261300.0],["2017-01-30",83.88,84.67,82.5,84.48,264400.0],["2017-01-31",84.51,84.64,82.43,83.67,294000.0],["2017-02-01",84.5,84.93,82.52,82.61,434600.0],["2017-02-02",82.53,83.46,81.02,82.77,406700.0],["2017-02-03",83.04,83.69,82.78,83.49,360300.0],["2017-02-06",83.18,84.39,82.43,83.07,198100.0],["2017-02-07",83.41,83.82,82.5,83.58,160100.0],["2017-02-08",83.5,83.91,82.49,83.53,208500.0],["2017-02-09",83.49,84.96,83.05,84.63,202400.0],["2017-02-10",84.99,85.32,84.01,85.03,184700.0],["2017-02-13",85.16,85.98,84.75,85.32,172500.0],["2017-02-14",85.32,85.63,84.85,85.37,200800.0],["2017-02-15",84.45,85.83,84.45,85.81,214000.0],["2017-02-16",85.73,85.95,84.94,85.23,369700.0],["2017-02-17",84.74,85.99,84.36,85.99,236400.0],["2017-02-21",86.21,86.77,85.57,86.68,360500.0],["2017-02-22",86.48,86.77,84.9,85.73,358200.0],["2017-02-23",90.0,93.61,88.51,89.9,918900.0],["2017-02-24",89.99,93.04,89.35,92.94,1079900.0],["2017-02-27",93.0,93.1,91.73,92.39,648000.0],["2017-02-28",92.01,92.44,90.7,90.71,424500.0],["2017-03-01",91.38,91.92,90.27,90.71,602600.0],["2017-03-02",90.59,90.59,88.23,88.98,390700.0],["2017-03-03",89.01,90.02,88.61,89.35,250300.0],["2017-03-06",89.19,89.19,88.14,88.45,248600.0],["2017-03-07",88.27,89.22,87.98,88.02,315400.0],["2017-03-08",88.0,88.86,86.46,88.31,335400.0],["2017-03-09",87.96,89.11,87.78,88.58,218800.0],["2017-03-10",88.89,89.45,88.39,89.28,223700.0],["2017-03-13",89.6,89.96,88.58,89.27,154500.0],["2017-03-14",88.89,89.41,87.99,88.93,200800.0],["2017-03-15",89.55,91.43,87.91,90.89,440800.0],["2017-03-16",90.46,92.07,90.02,91.31,327900.0],["2017-03-17",91.64,92.0,90.23,90.75,435300.0],["2017-03-20",90.76,91.23,89.92,90.07,180400.0],["2017-03-21",90.37,90.97,85.88,86.15,365900.0],["2017-03-22",85.97,87.05,85.0,86.86,285500.0],["2017-03-23",86.66,87.86,86.3,86.88,195100.0],["2017-03-24",87.22,87.79,86.07,86.73,172200.0],["2017-03-27",85.92,87.06,84.32,86.5,217900.0],["2017-03-28",86.92,88.86,86.31,88.58,284900.0],["2017-03-29",88.63,88.98,87.57,88.83,257700.0],["2017-03-30",88.8,90.47,88.8,89.56,312100.0],["2017-03-31",89.69,91.53,89.11,91.25,313800.0],["2017-04-03",91.16,92.11,90.83,91.43,429400.0],["2017-04-04",91.25,92.4,90.93,91.68,350800.0],["2017-04-05",92.07,92.79,90.31,90.61,562700.0],["2017-04-06",90.5,93.27,90.17,92.73,222900.0],["2017-04-07",92.16,92.96,91.85,92.13,318500.0],["2017-04-10",92.09,93.29,91.59,92.13,156300.0],["2017-04-11",91.79,92.18,90.72,91.93,211900.0],["2017-04-12",91.76,92.61,88.65,88.71,314100.0],["2017-04-13",88.56,89.13,86.82,87.33,323600.0],["2017-04-17",88.0,88.95,87.27,88.88,236000.0],["2017-04-18",88.82,90.0,88.41,89.89,197800.0],["2017-04-19",90.14,90.54,89.77,90.41,232700.0],["2017-04-20",90.76,91.37,90.56,90.82,271500.0],["2017-04-21",90.84,91.14,89.75,90.97,214800.0],["2017-04-24",91.91,93.22,91.12,93.02,304500.0],["2017-04-25",93.3,96.0,93.3,95.04,358000.0],["2017-04-26",95.38,96.54,93.65,93.84,245600.0],["2017-04-27",94.26,95.27,93.38,94.16,291900.0],["2017-04-28",94.13,94.54,93.11,94.27,309700.0],["2017-05-01",94.57,96.26,93.86,94.85,273000.0],["2017-05-02",95.34,95.43,92.82,93.86,284900.0],["2017-05-03",93.22,94.03,92.66,93.94,202600.0],["2017-05-04",94.17,94.36,92.78,94.29,209100.0],["2017-05-05",94.61,96.65,94.34,96.56,315000.0],["2017-05-08",96.7,96.94,94.63,96.69,414600.0],["2017-05-09",99.0,99.0,96.52,98.45,957800.0],["2017-05-10",97.46,100.19,97.15,98.87,578100.0],["2017-05-11",98.28,99.43,97.2,99.1,315700.0],["2017-05-12",98.94,99.73,98.35,99.64,229800.0],["2017-05-15",99.73,100.99,99.68,100.69,357500.0],["2017-05-16",101.0,101.0,99.77,100.5,290700.0],["2017-05-17",99.28,99.36,96.77,98.11,440200.0],["2017-05-18",97.57,99.0,96.52,98.11,293800.0],["2017-05-19",98.78,99.28,98.13,98.48,266700.0],["2017-05-22",99.07,103.78,98.95,103.68,655400.0],["2017-05-23",104.28,104.28,101.65,102.28,305700.0],["2017-05-24",102.05,104.47,102.0,104.41,341000.0],["2017-05-25",105.0,107.27,104.51,106.3,427900.0],["2017-05-26",106.05,106.5,105.0,105.92,237700.0],["2017-05-30",105.55,107.15,105.01,106.73,274300.0],["2017-05-31",105.05,105.95,102.1,104.34,565000.0],["2017-06-01",105.07,108.27,104.48,108.14,493800.0],["2017-06-02",108.33,108.76,107.38,107.75,346200.0],["2017-06-05",108.04,108.36,105.81,105.9,273100.0],["2017-06-06",105.03,106.18,105.03,105.24,308500.0],["2017-06-07",105.79,106.84,104.92,106.57,431000.0],["2017-06-08",106.6,108.2,106.03,108.03,438400.0],["2017-06-09",108.11,109.3,104.45,106.09,526000.0],["2017-06-12",105.43,105.59,101.75,104.14,437000.0],["2017-06-13",105.2,105.45,104.03,104.78,297800.0],["2017-06-14",105.53,105.53,102.18,103.0,330600.0],["2017-06-15",101.7,104.44,101.01,104.4,283600.0],["2017-06-16",103.91,105.53,102.89,104.3,682700.0],["2017-06-19",105.16,106.48,104.79,106.0,519000.0],["2017-06-20",105.85,106.54,105.3,105.83,326000.0],["2017-06-21",106.2,106.4,104.68,105.15,295900.0],["2017-06-22",104.94,105.94,103.69,105.08,320800.0],["2017-06-23",105.45,106.5,104.39,105.25,572700.0],["2017-06-26",105.58,106.62,103.68,104.19,223200.0],["2017-06-27",104.25,105.45,101.31,101.43,226600.0],["2017-06-28",101.76,102.67,100.73,102.0,351000.0],["2017-06-29",102.05,102.39,99.08,100.23,645700.0],["2017-06-30",100.64,101.66,99.74,100.52,457100.0],["2017-07-03",100.91,101.19,99.01,99.69,169400.0],["2017-07-05",99.73,100.48,98.61,99.86,351200.0],["2017-07-06",99.33,99.79,97.83,98.66,341500.0],["2017-07-07",99.19,100.6,97.85,99.85,321500.0],["2017-07-10",99.66,100.27,99.07,100.03,322500.0],["2017-07-11",100.0,101.84,99.53,100.67,443400.0],["2017-07-12",101.58,102.22,100.48,100.52,262600.0],["2017-07-13",100.51,101.01,99.94,100.18,274200.0],["2017-07-14",100.43,102.26,100.35,102.1,250000.0],["2017-07-17",102.35,102.79,100.62,100.72,173700.0],["2017-07-18",100.85,101.2,99.77,100.52,224100.0],["2017-07-19",100.53,101.21,99.95,100.62,294600.0],["2017-07-20",100.71,100.78,99.71,100.0,288800.0],["2017-07-21",100.18,100.18,98.41,98.83,313300.0],["2017-07-24",98.85,100.68,98.85,100.32,306800.0],["2017-07-25",100.77,100.77,99.61,100.22,583600.0],["2017-07-26",100.39,101.07,99.86,100.06,217300.0],["2017-07-27",100.58,103.13,100.54,102.77,414100.0],["2017-07-28",102.52,103.69,101.45,102.76,388100.0],["2017-07-31",102.85,103.12,101.69,101.72,267900.0],["2017-08-01",102.1,102.25,101.1,101.15,265200.0],["2017-08-02",101.29,101.29,97.02,97.75,424000.0],["2017-08-03",97.48,98.02,95.88,95.97,302000.0],["2017-08-04",96.0,97.48,95.58,96.2,407700.0],["2017-08-07",96.28,97.55,94.78,97.25,782200.0],["2017-08-08",99.0,107.35,98.5,106.65,1203800.0],["2017-08-09",107.06,107.29,102.88,103.84,677200.0],["2017-08-10",103.11,104.99,102.04,102.5,420400.0],["2017-08-11",102.47,105.16,102.24,103.49,365000.0],["2017-08-14",105.53,105.53,103.16,103.19,376700.0],["2017-08-15",103.56,107.15,101.38,106.1,555100.0],["2017-08-16",106.15,108.99,105.69,106.44,508800.0],["2017-08-17",106.12,106.12,103.03,103.07,254100.0],["2017-08-18",102.54,103.79,101.92,102.92,258400.0],["2017-08-21",102.94,103.72,102.15,102.2,428200.0],["2017-08-22",102.92,103.9,102.31,103.29,213100.0],["2017-08-23",102.7,104.04,102.69,102.93,171700.0],["2017-08-24",103.0,103.6,102.25,102.48,252800.0],["2017-08-25",103.01,103.49,102.6,102.77,193000.0],["2017-08-28",102.8,103.31,102.56,102.82,273800.0],["2017-08-29",102.2,102.6,101.17,101.59,272300.0],["2017-08-30",101.73,102.39,101.37,101.98,239200.0],["2017-08-31",102.02,103.37,101.72,103.09,255900.0],["2017-09-01",103.39,104.54,102.79,104.18,206500.0],["2017-09-05",104.2,104.38,99.87,100.74,242000.0],["2017-09-06",100.87,101.57,100.03,100.85,295900.0],["2017-09-07",101.12,101.12,100.12,100.75,201300.0],["2017-09-08",100.39,100.72,99.59,99.76,155100.0],["2017-09-11",100.99,103.5,100.91,103.13,280100.0],["2017-09-12",103.69,104.3,102.18,103.45,187400.0],["2017-09-13",102.82,104.36,102.4,104.2,403600.0],["2017-09-14",104.27,105.52,103.51,105.48,361600.0],["2017-09-15",105.5,105.98,104.75,105.82,417100.0],["2017-09-18",106.04,108.14,105.9,108.04,507400.0],["2017-09-19",108.12,108.98,107.48,108.16,370600.0],["2017-09-20",108.39,108.39,106.42,106.86,342100.0],["2017-09-21",107.04,108.76,106.56,107.68,242800.0],["2017-09-22",107.3,109.19,106.77,108.91,179100.0],["2017-09-25",108.41,108.45,106.46,106.69,250100.0],["2017-09-26",106.7,107.75,105.94,106.16,350900.0],["2017-09-27",106.82,107.44,105.77,106.76,306700.0],["2017-09-28",106.72,109.89,106.26,109.04,315600.0],["2017-09-29",108.96,109.68,107.11,108.58,269400.0],["2017-10-02",108.48,111.23,108.41,109.88,393000.0],["2017-10-03",109.91,111.11,109.36,110.8,542100.0],["2017-10-04",111.0,112.53,110.94,111.4,348100.0],["2017-10-05",111.66,112.06,110.81,111.02,183800.0],["2017-10-06",110.3,111.62,110.01,110.76,272700.0],["2017-10-09",110.99,110.99,109.79,109.91,109000.0],["2017-10-10",110.64,110.64,108.98,110.27,146000.0],["2017-10-11",110.63,111.36,110.21,111.3,272800.0],["2017-10-12",111.29,111.36,109.99,110.09,170500.0],["2017-10-13",110.66,110.66,109.59,109.79,162600.0],["2017-10-16",110.15,110.52,109.6,110.16,291800.0],["2017-10-17",109.86,110.94,109.12,110.88,127700.0],["2017-10-18",111.47,113.12,111.15,112.76,217700.0],["2017-10-19",112.07,112.63,110.57,112.13,170200.0],["2017-10-20",112.56,112.67,111.23,111.38,182300.0],["2017-10-23",111.18,111.68,110.42,111.46,119900.0],["2017-10-24",111.78,112.32,111.34,111.78,174700.0],["2017-10-25",111.78,112.49,110.12,110.8,202300.0],["2017-10-26",111.05,111.77,110.21,111.48,206600.0],["2017-10-27",111.49,111.97,110.56,111.61,225300.0],["2017-10-30",111.4,111.73,109.79,110.47,192700.0],["2017-10-31",114.05,117.44,113.82,115.99,498400.0],["2017-11-01",117.05,117.05,113.12,113.77,265100.0],["2017-11-02",113.6,114.65,111.26,112.7,206100.0],["2017-11-03",113.13,114.4,112.27,114.33,378400.0],["2017-11-06",114.24,116.41,113.42,115.79,596200.0],["2017-11-07",110.6,114.53,106.37,109.31,1279200.0],["2017-11-08",110.19,111.2,106.42,106.61,795300.0],["2017-11-09",106.3,106.3,103.12,104.43,406200.0],["2017-11-10",104.44,104.98,102.62,104.42,321000.0],["2017-11-13",103.67,105.49,102.76,104.94,335600.0],["2017-11-14",104.97,105.49,104.16,104.99,345400.0],["2017-11-15",104.17,105.07,103.02,104.34,244300.0],["2017-11-16",104.69,108.03,104.69,107.86,391900.0],["2017-11-17",107.3,109.83,106.5,108.76,471000.0],["2017-11-20",109.25,109.53,107.9,108.89,318500.0],["2017-11-21",109.29,109.97,108.57,108.77,284400.0],["2017-11-22",108.84,110.4,108.0,108.56,225100.0],["2017-11-24",108.79,109.99,108.63,109.13,82800.0],["2017-11-27",109.32,109.89,108.25,108.73,200100.0],["2017-11-28",108.78,109.52,108.26,109.34,189700.0],["2017-11-29",111.63,112.39,108.58,109.43,319500.0],["2017-11-30",110.06,110.77,109.36,110.32,221900.0],["2017-12-01",110.33,110.85,108.45,110.36,350900.0],["2017-12-04",111.43,111.7,109.41,109.51,360400.0],["2017-12-05",109.32,110.13,107.14,107.36,266000.0],["2017-12-06",106.93,108.12,105.25,105.31,314500.0],["2017-12-07",105.76,108.17,105.72,107.67,341800.0],["2017-12-08",108.44,108.98,107.4,107.91,174200.0],["2017-12-11",107.95,108.39,107.63,107.71,180000.0],["2017-12-12",107.75,108.29,106.33,106.43,253300.0],["2017-12-13",106.7,107.21,105.75,105.99,176700.0],["2017-12-14",105.87,107.01,103.88,104.14,239600.0],["2017-12-15",104.41,105.38,101.49,101.83,763600.0],["2017-12-18",102.62,104.53,102.62,103.65,325800.0],["2017-12-19",103.73,104.97,103.73,103.93,238000.0],["2017-12-20",104.77,106.66,104.11,106.38,486000.0],["2017-12-21",106.6,106.94,105.59,106.53,372100.0],["2017-12-22",106.27,106.72,104.28,105.15,138300.0],["2017-12-26",104.89,105.35,104.26,104.79,157300.0],["2017-12-27",104.77,105.89,104.77,104.95,106100.0],["2017-12-28",105.13,105.19,103.66,104.28,119000.0],["2017-12-29",104.33,104.94,103.28,103.8,159500.0],["2018-01-02",104.1,105.14,102.75,103.71,310600.0],["2018-01-03",103.73,106.25,103.48,105.77,253000.0],["2018-01-04",106.17,108.11,105.84,107.86,435200.0],["2018-01-05",108.06,109.95,108.01,109.54,301800.0],["2018-01-08",109.73,111.4,109.57,110.63,218600.0],["2018-01-09",111.34,114.44,111.34,114.02,355400.0],["2018-01-10",113.46,114.99,113.18,114.78,403000.0],["2018-01-11",114.95,121.29,114.29,121.17,493200.0],["2018-01-12",121.0,123.66,119.85,123.15,420800.0],["2018-01-16",123.16,124.62,123.03,123.38,402100.0],["2018-01-17",123.53,124.38,123.21,123.78,444900.0],["2018-01-18",124.21,124.8,123.04,123.23,387200.0],["2018-01-19",123.62,124.45,122.19,123.75,310400.0],["2018-01-22",123.27,124.35,122.05,124.29,186700.0],["2018-01-23",124.29,126.28,122.95,125.68,392800.0],["2018-01-24",125.69,126.49,123.15,123.35,448700.0],["2018-01-25",123.85,124.74,122.28,123.5,246200.0],["2018-01-26",123.88,124.58,122.79,123.48,405100.0],["2018-01-29",123.77,125.34,122.1,124.61,234300.0],["2018-01-30",124.2,124.69,122.94,124.13,244800.0],["2018-01-31",125.55,125.95,122.83,123.16,214800.0],["2018-02-01",122.55,123.25,120.75,121.5,262100.0],["2018-02-02",121.93,122.78,120.14,120.73,287500.0],["2018-02-05",119.28,121.84,117.02,117.02,373700.0],["2018-02-06",115.52,117.46,113.33,116.51,283600.0],["2018-02-07",116.18,117.13,115.33,116.43,240400.0],["2018-02-08",116.9,117.93,113.52,113.54,253100.0],["2018-02-09",114.8,115.66,110.48,114.92,410100.0],["2018-02-12",115.36,116.99,114.57,116.01,253600.0],["2018-02-13",115.7,116.94,115.38,116.71,199200.0],["2018-02-14",116.27,118.93,116.0,118.8,299500.0],["2018-02-15",119.66,120.62,118.25,120.54,287800.0],["2018-02-16",120.14,121.01,119.65,120.25,223900.0],["2018-02-20",119.91,121.51,119.35,120.07,537500.0],["2018-02-21",120.32,122.07,120.09,120.35,645800.0],["2018-02-22",129.0,137.56,127.51,135.24,1421300.0],["2018-02-23",137.0,142.65,136.82,141.9,797800.0],["2018-02-26",142.24,144.53,140.25,140.99,771800.0],["2018-02-27",142.19,143.52,140.32,140.37,516500.0],["2018-02-28",140.4,141.76,137.8,138.14,315200.0],["2018-03-01",138.66,141.83,136.23,140.68,375600.0],["2018-03-02",139.3,140.0,135.16,135.45,398100.0],["2018-03-05",135.27,141.41,132.65,141.02,546300.0],["2018-03-06",141.56,143.41,141.45,143.22,384500.0],["2018-03-07",141.86,145.55,141.02,143.98,381000.0],["2018-03-08",144.82,144.98,141.27,141.4,253800.0],["2018-03-09",141.53,143.92,139.95,141.18,611500.0],["2018-03-12",142.75,145.18,142.75,144.75,365000.0],["2018-03-13",142.75,145.18,142.75,144.2,803600.0],["2018-03-14",144.78,147.89,144.37,146.79,460500.0],["2018-03-15",147.32,147.99,144.12,144.4,331800.0],["2018-03-16",144.28,145.1,143.34,143.34,532900.0],["2018-03-19",142.8,142.95,139.25,139.89,353400.0],["2018-03-20",139.9,142.56,139.88,142.34,275700.0],["2018-03-21",142.69,144.65,142.65,143.46,286600.0],["2018-03-22",141.96,142.6,138.12,138.29,397900.0],["2018-03-23",138.69,140.67,136.22,136.35,308200.0],["2018-03-26",140.22,142.26,138.05,140.4,516400.0],["2018-03-27",140.63,140.63,134.82,135.46,384200.0],["2018-03-28",135.02,137.15,132.94,135.95,363100.0],["2018-03-29",137.06,140.0,136.64,139.19,224200.0],["2018-04-02",137.86,139.98,135.02,137.4,430400.0],["2018-04-03",138.35,140.94,134.46,139.81,622700.0],["2018-04-04",138.19,140.28,136.75,139.48,587000.0],["2018-04-05",140.08,140.33,138.53,139.18,303400.0],["2018-04-06",138.5,139.86,134.5,135.44,342100.0],["2018-04-09",136.34,138.71,135.95,136.15,216400.0],["2018-04-10",138.2,142.77,137.92,141.59,340200.0],["2018-04-11",140.47,142.04,138.75,141.25,223000.0],["2018-04-12",141.85,143.4,141.27,141.3,331900.0],["2018-04-13",141.7,142.99,141.09,141.24,330700.0],["2018-04-16",142.5,142.95,140.18,141.79,234700.0],["2018-04-17",143.22,144.71,142.44,144.28,316400.0],["2018-04-18",144.99,146.7,142.9,145.51,239000.0],["2018-04-19",145.22,145.78,141.98,142.5,162600.0],["2018-04-20",142.05,143.19,140.79,142.15,250200.0],["2018-04-23",142.97,143.72,138.68,139.56,247200.0],["2018-04-24",140.14,142.09,136.29,137.75,294100.0],["2018-04-25",137.86,138.92,135.75,136.88,418400.0],["2018-04-26",136.91,137.97,135.19,136.36,266900.0],["2018-04-27",136.8,138.35,134.27,135.13,320500.0],["2018-04-30",135.12,136.94,134.78,134.83,231400.0],["2018-05-01",134.35,137.07,133.74,136.78,333600.0],["2018-05-02",135.18,137.04,132.91,133.12,434000.0],["2018-05-03",132.44,134.05,130.79,133.54,396400.0],["2018-05-04",133.17,135.89,132.35,134.67,362900.0],["2018-05-07",135.38,137.75,134.96,137.48,426500.0],["2018-05-08",145.93,157.18,144.99,153.24,1501200.0],["2018-05-09",155.29,155.66,149.14,149.57,536100.0],["2018-05-10",149.97,154.56,149.65,153.12,375800.0],["2018-05-11",153.49,155.7,152.91,155.57,445400.0],["2018-05-14",155.28,156.0,153.0,153.65,314600.0],["2018-05-15",152.14,154.72,149.72,154.45,378900.0],["2018-05-16",153.85,156.81,152.11,156.04,334500.0],["2018-05-17",155.03,156.25,152.27,153.63,308400.0],["2018-05-18",152.7,154.59,152.6,152.63,177000.0],["2018-05-21",152.03,155.15,152.03,154.16,223300.0],["2018-05-22",154.58,155.69,153.53,154.19,245500.0],["2018-05-23",154.01,154.01,152.28,152.96,195200.0],["2018-05-24",153.09,154.45,152.02,153.81,312200.0],["2018-05-25",153.7,155.22,153.38,154.95,272700.0],["2018-05-29",154.02,156.32,153.63,153.99,250800.0],["2018-05-30",154.38,156.9,153.43,156.13,360200.0],["2018-05-31",156.42,157.8,152.57,153.51,536900.0],["2018-06-01",154.01,154.47,152.2,152.49,715300.0],["2018-06-04",152.86,153.91,152.57,153.3,519500.0],["2018-06-05",154.28,156.9,154.0,156.78,522200.0],["2018-06-06",157.17,159.4,156.06,158.98,465800.0],["2018-06-07",159.48,159.83,157.89,158.17,429600.0],["2018-06-08",158.73,161.72,157.84,160.66,662900.0],["2018-06-11",160.96,161.38,158.6,158.78,263700.0],["2018-06-12",158.77,161.13,158.77,160.94,264200.0],["2018-06-13",160.22,160.26,157.75,158.02,283600.0],["2018-06-14",158.92,159.73,157.62,157.73,261000.0],["2018-06-15",155.47,157.47,154.53,155.96,863200.0],["2018-06-18",155.86,157.81,154.94,155.04,516700.0],["2018-06-19",153.0,154.99,149.45,152.56,515200.0],["2018-06-20",153.14,155.28,152.72,153.03,231900.0],["2018-06-21",153.0,153.59,150.2,150.69,316300.0],["2018-06-22",151.84,151.84,147.75,147.88,482000.0],["2018-06-25",147.75,147.75,141.03,142.21,562400.0],["2018-06-26",143.2,144.36,141.36,143.22,568900.0],["2018-06-27",143.96,144.78,141.67,141.76,384200.0],["2018-06-28",140.94,143.84,140.07,143.31,230100.0],["2018-06-29",144.11,145.69,143.22,143.25,255400.0],["2018-07-02",141.89,148.57,140.6,148.28,594000.0],["2018-07-03",148.86,150.42,147.24,148.32,324200.0],["2018-07-05",149.96,150.66,147.32,148.25,448300.0],["2018-07-06",147.76,149.14,147.11,148.25,150500.0],["2018-07-09",149.66,150.32,148.61,149.72,286300.0],["2018-07-10",149.5,150.63,149.01,149.87,270200.0],["2018-07-11",149.12,149.12,146.17,146.67,285500.0],["2018-07-12",147.94,149.6,147.55,149.36,434300.0],["2018-07-13",149.33,149.96,148.5,149.43,584700.0],["2018-07-16",148.59,149.33,145.7,146.8,267400.0],["2018-07-17",146.81,148.41,145.65,148.22,325800.0],["2018-07-18",147.85,150.0,147.65,149.09,590000.0],["2018-07-19",148.96,149.76,147.69,148.95,306700.0],["2018-07-20",148.66,148.69,145.7,145.96,180100.0],["2018-07-23",145.62,146.63,144.07,146.16,353600.0],["2018-07-24",146.94,147.48,143.28,144.06,213200.0],["2018-07-25",144.07,145.85,143.02,145.4,220300.0],["2018-07-26",145.21,146.86,142.2,145.91,134200.0],["2018-07-27",146.55,147.3,139.4,140.53,319600.0],["2018-07-30",140.57,142.0,136.5,136.77,459500.0],["2018-07-31",136.66,140.26,136.16,137.93,366000.0],["2018-08-01",137.4,140.44,137.4,138.83,457400.0],["2018-08-02",136.63,142.19,136.63,142.04,331300.0],["2018-08-03",142.29,144.46,140.28,142.24,267200.0],["2018-08-06",142.25,143.95,141.07,142.15,585100.0],["2018-08-07",154.0,167.24,152.77,166.62,1703700.0],["2018-08-08",165.78,167.61,156.84,157.38,886400.0],["2018-08-09",158.17,165.04,157.54,161.94,551500.0],["2018-08-10",161.19,164.44,160.33,161.26,306200.0],["2018-08-13",161.93,164.65,160.41,161.94,483700.0],["2018-08-14",163.0,166.86,157.01,164.0,524500.0],["2018-08-15",163.06,163.47,160.19,162.46,413900.0],["2018-08-16",164.5,164.5,161.47,161.89,319100.0],["2018-08-17",160.88,164.39,160.88,163.57,304900.0],["2018-08-20",164.7,166.39,163.53,165.72,304400.0],["2018-08-21",165.85,169.38,165.11,168.88,341000.0],["2018-08-22",168.86,171.23,167.76,169.22,441200.0],["2018-08-23",168.64,170.57,168.14,169.01,315500.0],["2018-08-24",169.83,171.15,168.26,168.91,210400.0],["2018-08-27",169.41,171.26,168.38,170.07,233200.0],["2018-08-28",170.76,170.92,168.37,169.98,350900.0],["2018-08-29",170.17,171.67,169.66,170.87,288200.0],["2018-08-30",170.96,171.68,169.66,170.3,317900.0],["2018-08-31",170.26,172.04,169.43,171.74,196700.0],["2018-09-04",171.31,172.73,168.54,169.96,246000.0],["2018-09-05",169.62,169.7,165.14,167.17,167100.0],["2018-09-06",167.64,168.57,165.13,166.98,219900.0],["2018-09-07",166.73,168.69,165.96,167.83,284500.0],["2018-09-10",167.94,170.32,166.85,170.05,327900.0],["2018-09-11",168.98,172.89,168.1,171.48,237000.0],["2018-09-12",172.1,175.26,171.77,174.69,270400.0],["2018-09-13",175.08,177.56,174.29,176.31,255400.0],["2018-09-14",178.01,179.47,175.65,178.7,515800.0],["2018-09-17",178.03,179.32,174.88,175.65,309100.0],["2018-09-18",176.35,178.15,174.92,176.26,350200.0],["2018-09-19",176.41,177.53,171.48,172.7,360000.0],["2018-09-20",173.93,175.19,172.21,174.78,343000.0],["2018-09-21",175.3,178.14,174.93,175.2,487700.0],["2018-09-24",174.25,175.87,172.33,174.15,211500.0],["2018-09-25",174.66,176.19,171.55,176.08,382600.0],["2018-09-26",177.51,177.6,175.14,175.36,360500.0],["2018-09-27",176.04,179.08,175.36,178.24,439800.0],["2018-09-28",177.42,178.88,176.56,176.83,320300.0],["2018-10-01",177.72,177.8,172.92,173.2,318500.0],["2018-10-02",173.45,174.28,167.86,168.99,337600.0],["2018-10-03",169.96,171.13,167.75,169.41,377700.0],["2018-10-04",169.07,169.26,162.62,165.2,331500.0],["2018-10-05",165.47,167.09,160.18,162.23,294500.0],["2018-10-08",161.25,164.06,155.9,158.5,496200.0],["2018-10-09",158.43,161.29,155.37,157.38,458400.0],["2018-10-10",156.34,157.76,149.1,149.58,859300.0],["2018-10-11",148.87,153.5,147.89,151.0,490200.0],["2018-10-12",154.99,158.55,151.76,157.71,943500.0],["2018-10-15",156.99,161.92,155.21,160.8,771100.0],["2018-10-16",162.07,168.85,160.0,168.37,503700.0],["2018-10-17",168.38,169.34,166.11,169.06,326100.0],["2018-10-18",168.79,169.87,166.43,168.49,421100.0],["2018-10-19",170.02,170.72,163.65,164.95,398100.0],["2018-10-22",165.07,169.63,164.0,168.18,637800.0],["2018-10-23",165.29,167.69,160.91,166.7,343300.0],["2018-10-24",166.64,168.45,159.39,159.74,787700.0],["2018-10-25",160.78,163.8,159.43,162.9,398900.0],["2018-10-26",159.26,163.64,157.21,160.6,279200.0],["2018-10-29",163.01,165.13,152.81,155.48,460800.0],["2018-10-30",157.2,163.68,154.6,163.42,403800.0],["2018-10-31",165.98,171.42,165.94,166.3,387100.0],["2018-11-01",167.62,169.84,165.85,169.0,521200.0],["2018-11-02",169.3,171.56,166.77,168.06,433400.0],["2018-11-05",168.13,168.63,165.71,168.0,519300.0],["2018-11-06",179.54,184.75,167.34,178.74,1238900.0],["2018-11-07",182.24,182.24,174.02,180.24,678600.0],["2018-11-08",178.19,184.71,177.01,182.48,629200.0],["2018-11-09",182.0,183.35,179.63,181.5,421100.0],["2018-11-12",180.61,181.66,174.93,177.43,416200.0],["2018-11-13",178.68,180.54,175.48,176.87,447300.0],["2018-11-14",178.0,179.51,172.46,173.26,332300.0],["2018-11-15",172.01,180.28,171.19,178.91,766000.0],["2018-11-16",179.35,183.46,177.59,180.7,682400.0],["2018-11-19",180.86,181.02,168.62,169.41,427400.0],["2018-11-20",166.29,168.0,160.51,162.29,555900.0],["2018-11-21",165.89,167.77,162.41,164.34,328800.0],["2018-11-23",162.46,167.3,162.46,165.0,81000.0],["2018-11-26",167.66,169.28,166.33,169.04,200600.0],["2018-11-27",168.07,169.59,166.46,168.58,281200.0],["2018-11-28",169.88,178.57,169.87,178.11,361200.0],["2018-11-29",180.24,180.78,176.74,177.92,375300.0],["2018-11-30",177.88,180.22,176.8,179.8,435100.0],["2018-12-03",183.55,183.55,176.47,181.37,579900.0],["2018-12-04",181.2,182.65,170.5,171.02,607000.0],["2018-12-06",168.05,172.75,165.33,172.58,270400.0],["2018-12-07",172.23,177.07,163.18,165.34,416200.0],["2018-12-10",165.34,169.21,163.71,167.87,335300.0],["2018-12-11",171.92,172.44,168.7,169.97,370600.0],["2018-12-12",173.23,176.19,172.18,173.51,378900.0],["2018-12-13",174.76,175.24,170.82,172.79,259700.0],["2018-12-14",170.61,173.11,170.26,171.89,396900.0],["2018-12-17",171.67,171.67,158.32,158.97,807300.0],["2018-12-18",161.29,166.59,161.01,162.93,766400.0],["2018-12-19",163.91,166.76,158.4,159.04,764200.0],["2018-12-20",158.3,160.97,147.56,150.99,614700.0],["2018-12-21",151.41,154.03,146.04,146.25,939300.0],["2018-12-24",143.71,148.22,140.95,142.9,363000.0],["2018-12-26",145.07,152.76,143.53,152.52,327200.0],["2018-12-27",149.11,155.36,148.04,155.35,504500.0],["2018-12-28",156.98,159.5,153.44,155.97,344800.0],["2018-12-31",157.07,159.33,155.98,159.23,409100.0],["2019-01-02",155.99,157.46,152.27,156.24,347700.0],["2019-01-03",153.85,153.85,146.52,146.88,514600.0],["2019-01-04",150.51,154.49,149.65,152.97,723300.0],["2019-01-07",153.52,156.64,152.01,155.29,1100000.0],["2019-01-08",157.35,159.0,152.13,156.33,838500.0],["2019-01-09",157.79,161.6,156.79,160.21,541200.0],["2019-01-10",157.5,160.69,157.3,160.35,370400.0],["2019-01-11",160.15,164.19,159.02,163.2,416200.0],["2019-01-14",162.48,164.33,160.61,163.61,431900.0],["2019-01-15",163.85,166.96,163.62,166.4,427500.0],["2019-01-16",166.65,169.38,166.17,168.73,435300.0],["2019-01-17",167.82,177.0,167.82,175.59,657000.0],["2019-01-18",176.84,179.81,175.74,177.79,362700.0],["2019-01-22",176.56,177.59,171.13,173.01,451400.0],["2019-01-23",174.14,176.57,172.02,173.15,325400.0],["2019-01-24",173.44,175.24,172.97,174.64,390500.0],["2019-01-25",176.16,177.73,175.27,175.86,392300.0],["2019-01-28",173.54,175.28,171.75,172.24,390800.0],["2019-01-29",172.21,174.03,170.53,170.71,347400.0],["2019-01-30",172.72,173.08,168.47,171.36,378700.0],["2019-01-31",171.05,174.4,170.0,173.6,388700.0],["2019-02-01",174.21,176.64,173.85,175.06,574200.0],["2019-02-04",175.26,176.88,175.26,176.55,281000.0],["2019-02-05",177.55,178.97,176.32,178.87,379600.0],["2019-02-06",179.17,182.32,179.17,180.76,414300.0],["2019-02-07",179.29,179.81,175.01,176.79,260400.0],["2019-02-08",175.38,178.0,174.99,176.4,346000.0],["2019-02-11",176.39,179.02,176.39,178.38,332900.0],["2019-02-12",180.04,183.92,179.9,182.96,365700.0],["2019-02-13",183.39,184.72,182.35,183.97,610300.0],["2019-02-14",185.88,203.01,185.88,196.47,2749500.0],["2019-02-15",198.65,200.1,194.55,199.75,781800.0],["2019-02-19",200.44,203.95,198.47,199.32,674000.0],["2019-02-20",198.78,200.27,197.52,199.85,380200.0],["2019-02-21",199.92,200.37,197.92,199.82,332600.0],["2019-02-22",200.64,206.65,199.65,206.35,539100.0],["2019-02-25",207.32,207.88,204.33,204.64,508100.0],["2019-02-26",203.51,204.57,201.19,202.98,374500.0],["2019-02-27",202.66,203.5,200.13,202.48,340500.0],["2019-02-28",202.2,202.61,200.31,200.51,343000.0],["2019-03-01",203.16,204.55,200.29,202.21,288800.0],["2019-03-04",202.97,203.05,196.01,201.73,477800.0],["2019-03-05",202.0,203.12,199.62,201.64,315500.0],["2019-03-06",202.52,203.46,200.28,201.24,218500.0],["2019-03-07",201.72,203.93,199.23,201.99,308000.0],["2019-03-08",199.92,202.37,199.35,201.9,374700.0],["2019-03-11",203.52,209.63,203.52,209.45,494200.0],["2019-03-12",210.55,211.93,207.82,210.72,399400.0],["2019-03-13",211.8,212.94,210.7,211.53,569600.0],["2019-03-14",212.48,213.17,211.01,212.67,424200.0],["2019-03-15",213.24,216.78,210.84,211.4,496500.0],["2019-03-18",207.49,214.08,204.34,213.21,400200.0],["2019-03-19",214.23,215.96,213.24,213.68,363300.0],["2019-03-20",213.04,216.19,211.79,214.59,540600.0],["2019-03-21",214.25,219.39,214.25,218.3,259200.0],["2019-03-22",218.02,218.75,207.0,207.24,534500.0],["2019-03-25",207.12,208.61,203.3,204.97,551300.0],["2019-03-26",207.0,209.49,206.38,208.95,476500.0],["2019-03-27",208.96,209.81,203.53,206.76,403400.0],["2019-03-28",207.26,209.45,205.0,208.46,289900.0],["2019-03-29",211.09,211.99,208.03,209.53,339100.0],["2019-04-01",211.24,213.47,209.5,211.91,245500.0],["2019-04-02",212.23,214.7,209.83,213.62,339300.0],["2019-04-03",215.33,218.59,214.44,215.04,309000.0],["2019-04-04",215.77,217.43,212.76,214.01,327300.0],["2019-04-05",214.7,219.66,214.68,218.33,410100.0],["2019-04-08",217.02,221.83,213.98,221.44,449000.0],["2019-04-09",221.44,223.63,219.5,220.12,344100.0],["2019-04-10",221.04,226.43,221.04,225.61,525400.0],["2019-04-11",225.8,226.99,224.37,226.7,341400.0],["2019-04-12",228.14,234.0,228.14,233.74,585500.0],["2019-04-15",233.22,234.53,230.9,231.28,603300.0],["2019-04-16",232.55,234.95,231.34,234.21,325800.0],["2019-04-17",235.4,235.98,230.01,232.22,354300.0],["2019-04-18",231.8,233.79,228.71,232.68,312600.0],["2019-04-22",231.51,232.91,229.7,230.51,351000.0],["2019-04-23",231.37,233.54,229.06,233.44,571200.0],["2019-04-24",233.3,237.15,231.01,235.44,480700.0],["2019-04-25",235.35,235.4,229.43,231.41,433200.0],["2019-04-26",231.0,231.59,227.84,229.18,422600.0],["2019-04-29",228.8,230.09,225.84,226.91,751100.0],["2019-04-30",225.91,226.34,210.03,211.14,1301600.0],["2019-05-01",212.26,214.4,204.22,205.12,1096900.0],["2019-05-02",206.14,207.97,202.51,205.94,654100.0],["2019-05-03",206.54,208.48,204.55,206.46,506400.0],["2019-05-06",201.19,206.5,199.34,206.36,771800.0],["2019-05-07",203.51,206.28,196.93,200.82,648400.0],["2019-05-08",200.44,203.28,198.7,200.05,391600.0],["2019-05-09",197.88,199.96,191.64,195.54,721600.0],["2019-05-10",194.55,197.25,192.62,195.89,668800.0],["2019-05-13",190.0,190.83,180.98,181.01,1199800.0],["2019-05-14",182.37,189.02,181.25,186.72,992400.0],["2019-05-15",185.48,187.31,184.29,185.18,479500.0],["2019-05-16",186.03,191.84,185.5,190.02,956600.0],["2019-05-17",188.0,188.0,178.88,179.12,835700.0],["2019-05-20",177.64,177.71,171.69,173.27,970800.0],["2019-05-21",175.38,178.47,174.67,178.09,820800.0],["2019-05-22",173.65,178.81,173.65,174.53,632000.0],["2019-05-23",171.34,173.18,169.29,171.67,734300.0],["2019-05-24",172.76,175.73,172.52,175.68,925800.0],["2019-05-28",177.11,178.73,174.1,175.9,3765100.0],["2019-05-29",175.55,176.55,168.03,168.62,816100.0],["2019-05-30",169.03,170.58,167.01,169.82,565400.0],["2019-05-31",167.31,172.0,167.27,171.44,853100.0],["2019-06-03",171.14,173.23,166.15,167.69,721200.0],["2019-06-04",170.65,177.41,169.71,177.08,716700.0],["2019-06-05",179.37,182.36,178.68,181.59,1107600.0],["2019-06-06",181.2,182.7,179.81,181.76,615400.0],["2019-06-07",183.16,188.59,181.92,188.37,538300.0],["2019-06-10",189.12,195.35,189.12,194.51,668500.0],["2019-06-11",197.17,197.27,190.76,192.07,618800.0],["2019-06-12",192.0,194.18,190.26,193.63,507700.0],["2019-06-13",194.58,194.58,191.33,194.0,482200.0],["2019-06-14",192.87,193.39,190.15,190.81,480700.0],["2019-06-17",190.68,193.35,190.15,192.99,335300.0],["2019-06-18",195.79,202.22,195.22,201.81,645600.0],["2019-06-19",201.88,204.4,199.53,200.53,455400.0],["2019-06-20",203.79,203.99,198.71,201.12,480800.0],["2019-06-21",199.27,200.81,197.76,200.11,396500.0],["2019-06-24",200.36,202.75,198.6,200.04,258300.0],["2019-06-25",200.39,200.94,196.06,197.53,546100.0],["2019-06-26",199.42,204.39,197.69,203.4,570800.0],["2019-06-27",205.0,210.9,203.7,207.63,672900.0],["2019-06-28",207.67,210.68,206.02,209.49,778400.0],["2019-07-01",214.09,214.99,207.6,208.98,758400.0],["2019-07-02",208.67,213.13,206.56,211.61,414700.0],["2019-07-03",212.2,218.11,211.65,217.53,316800.0],["2019-07-05",215.15,218.22,213.34,217.04,403200.0],["2019-07-08",215.6,215.6,209.87,210.44,445800.0],["2019-07-09",208.23,212.58,208.08,211.72,385900.0],["2019-07-10",212.55,212.73,210.55,211.96,299600.0],["2019-07-11",210.94,210.94,186.69,195.01,2208300.0],["2019-07-12",196.7,201.8,195.11,200.44,762200.0],["2019-07-15",200.98,201.96,196.67,197.35,446900.0],["2019-07-16",197.95,200.44,196.15,199.32,496000.0],["2019-07-17",199.11,200.58,196.75,197.86,395400.0],["2019-07-18",196.97,198.0,177.06,182.69,2201400.0],["2019-07-19",184.19,185.58,180.25,182.15,717600.0],["2019-07-22",182.84,185.0,181.7,182.24,417400.0],["2019-07-23",183.77,186.39,181.31,185.05,712400.0],["2019-07-24",184.42,188.1,183.02,187.94,478400.0],["2019-07-25",187.6,190.17,185.98,187.87,500000.0],["2019-07-26",189.27,192.62,189.27,189.65,488900.0],["2019-07-29",190.25,191.9,187.29,189.42,700300.0],["2019-07-30",206.45,220.46,205.0,218.2,1433900.0],["2019-07-31",215.56,219.36,210.85,210.89,676000.0],["2019-08-01",211.71,216.22,200.7,204.26,708100.0],["2019-08-02",201.93,203.99,195.23,198.93,365000.0],["2019-08-05",192.11,200.55,190.37,199.67,623200.0],["2019-08-06",201.15,205.74,199.95,205.23,467600.0],["2019-08-07",202.25,205.55,199.65,203.95,448200.0],["2019-08-08",206.51,212.36,206.06,211.94,723800.0],["2019-08-09",209.8,210.07,203.66,205.61,324200.0],["2019-08-12",203.13,205.17,201.2,201.87,292700.0],["2019-08-13",201.11,209.29,200.69,208.26,432500.0],["2019-08-14",203.38,204.88,197.03,200.12,382400.0],["2019-08-15",200.6,201.74,196.1,197.72,242200.0],["2019-08-16",200.07,204.25,199.81,203.5,344500.0],["2019-08-19",207.67,209.0,205.1,205.18,301700.0],["2019-08-20",204.71,204.71,201.18,201.44,422800.0],["2019-08-21",204.66,206.61,202.56,205.79,479400.0],["2019-08-22",205.99,207.51,200.73,204.38,264200.0],["2019-08-23",201.22,204.29,197.59,198.49,327300.0],["2019-08-26",202.03,203.0,195.9,198.41,303400.0],["2019-08-27",202.3,202.3,196.51,198.59,463900.0],["2019-08-28",198.09,203.24,196.5,202.86,356800.0],["2019-08-29",206.46,209.19,204.0,208.49,342400.0],["2019-08-30",209.02,210.0,203.39,205.03,342600.0],["2019-09-03",201.61,202.51,196.5,198.98,412600.0],["2019-09-04",202.27,204.09,200.2,200.6,274600.0],["2019-09-05",202.94,207.15,202.25,205.85,367000.0],["2019-09-06",205.17,207.51,201.85,202.73,294400.0],["2019-09-09",203.45,205.32,195.51,196.81,446700.0],["2019-09-10",195.96,196.87,191.14,192.64,500200.0],["2019-09-11",194.05,199.07,193.54,197.42,307600.0],["2019-09-12",198.5,201.74,194.94,197.28,317300.0],["2019-09-13",197.46,205.95,197.46,205.16,609600.0],["2019-09-16",204.28,204.63,198.51,202.78,418900.0],["2019-09-17",202.73,211.1,201.05,211.0,488400.0],["2019-09-18",210.39,212.21,205.25,209.2,304500.0],["2019-09-19",210.5,213.0,207.79,207.95,305500.0],["2019-09-20",207.84,209.33,202.79,203.68,534600.0],["2019-09-23",202.76,207.8,202.01,205.4,266200.0],["2019-09-24",205.86,208.85,202.22,203.98,337900.0],["2019-09-25",203.59,208.6,203.02,207.95,330100.0],["2019-09-26",208.06,209.29,205.27,208.27,203500.0],["2019-09-27",208.94,210.0,201.63,202.18,234400.0],["2019-09-30",202.63,207.35,202.47,206.37,240700.0],["2019-10-01",207.61,209.92,199.25,199.54,301000.0],["2019-10-02",198.94,200.89,194.75,199.51,299300.0],["2019-10-03",198.53,201.52,195.38,200.85,174300.0],["2019-10-04",201.54,204.68,200.06,204.49,156500.0],["2019-10-07",202.53,205.05,201.56,202.73,170400.0],["2019-10-08",200.77,202.3,196.61,198.09,299000.0],["2019-10-09",196.45,196.65,188.8,191.63,566800.0],["2019-10-10",192.61,193.81,190.43,190.86,470200.0],["2019-10-11",193.54,198.44,192.99,194.6,452800.0],["2019-10-14",194.2,194.52,192.67,193.58,292100.0],["2019-10-15",194.72,203.27,194.0,202.15,539200.0],["2019-10-16",201.0,202.53,197.0,198.33,345800.0],["2019-10-17",199.81,205.87,198.54,205.73,445900.0],["2019-10-18",204.74,205.7,201.94,203.06,300000.0],["2019-10-21",204.92,208.12,203.19,205.78,243400.0],["2019-10-22",206.21,207.4,202.75,203.29,262700.0],["2019-10-23",202.78,207.27,201.24,206.89,335500.0],["2019-10-24",207.73,211.83,205.06,211.08,426400.0],["2019-10-25",211.76,219.4,211.08,219.08,553900.0],["2019-10-28",220.0,224.9,220.0,222.83,868400.0],["2019-10-29",223.21,241.76,222.42,237.64,1181400.0],["2019-10-30",237.64,240.57,236.0,238.87,717000.0],["2019-10-31",239.92,240.5,236.42,237.87,479700.0],["2019-11-01",238.0,241.5,237.06,238.0,453500.0],["2019-11-04",240.48,248.83,239.19,248.35,832200.0],["2019-11-05",245.86,248.65,238.66,241.32,604300.0],["2019-11-06",241.86,244.59,238.18,242.73,410000.0],["2019-11-07",244.1,245.99,239.36,240.46,377400.0],["2019-11-08",240.28,242.99,237.21,241.86,223700.0],["2019-11-11",240.14,242.89,239.42,242.73,424700.0],["2019-11-12",242.76,245.66,241.6,244.38,303900.0],["2019-11-13",243.99,245.18,242.06,242.54,231400.0],["2019-11-14",241.75,241.75,236.06,237.45,580200.0],["2019-11-15",239.61,240.19,236.71,237.73,546900.0],["2019-11-18",237.2,239.22,234.05,234.51,414300.0],["2019-11-19",237.4,237.7,233.34,235.91,388800.0],["2019-11-20",236.07,245.39,236.0,242.46,838500.0],["2019-11-21",242.09,244.08,238.23,242.62,521700.0],["2019-11-22",243.07,244.18,240.22,243.57,474900.0],["2019-11-25",245.07,250.78,243.61,248.94,416900.0],["2019-11-26",248.78,249.49,246.16,247.7,472600.0],["2019-11-27",249.25,255.39,248.83,255.21,394200.0],["2019-11-29",255.38,255.95,250.8,250.94,212500.0],["2019-12-02",251.85,253.16,247.0,250.42,305600.0],["2019-12-03",245.87,250.84,244.0,250.11,288500.0],["2019-12-04",251.0,254.98,250.8,253.21,368500.0],["2019-12-05",254.35,254.52,250.85,251.62,355900.0],["2019-12-06",254.69,257.6,253.99,256.92,461400.0],["2019-12-09",255.48,257.53,253.78,253.79,371700.0],["2019-12-10",253.49,257.28,253.12,256.81,296700.0],["2019-12-11",257.3,257.83,255.73,256.82,374500.0],["2019-12-12",256.05,259.39,255.05,258.28,373100.0],["2019-12-13",257.85,259.71,256.29,257.8,322600.0],["2019-12-16",254.5,260.3,253.87,255.45,1049700.0],["2019-12-17",256.5,256.5,251.51,253.44,601800.0],["2019-12-18",253.43,257.1,249.26,255.43,733900.0],["2019-12-19",254.21,256.6,250.01,253.13,794800.0],["2019-12-20",253.4,257.41,248.9,252.49,11578700.0],["2019-12-23",254.08,260.16,252.96,256.73,812400.0],["2019-12-24",257.05,257.18,253.92,254.33,164400.0],["2019-12-26",255.8,257.0,253.0,254.42,255200.0],["2019-12-27",256.31,257.94,253.38,256.0,214100.0],["2019-12-30",256.0,256.71,253.73,254.11,339100.0],["2019-12-31",253.9,256.47,253.9,255.44,363500.0],["2020-01-02",259.03,260.4,255.17,259.14,387800.0],["2020-01-03",256.1,258.65,254.88,256.05,305300.0],["2020-01-06",252.62,258.01,252.62,258.01,322600.0],["2020-01-07",257.5,258.74,256.08,256.47,236300.0],["2020-01-08",251.28,253.48,247.25,247.64,689600.0],["2020-01-09",249.16,250.06,246.19,246.5,766200.0],["2020-01-10",248.08,248.08,243.29,246.27,623600.0],["2020-01-13",247.24,248.92,244.43,248.58,479100.0],["2020-01-14",248.78,249.1,245.92,248.07,416600.0],["2020-01-15",247.39,249.66,245.52,247.8,331200.0],["2020-01-16",249.05,254.0,247.04,253.93,434000.0],["2020-01-17",252.75,254.27,250.86,252.74,399100.0],["2020-01-21",254.1,257.71,251.71,252.42,561400.0],["2020-01-22",254.34,257.47,253.6,253.75,414400.0],["2020-01-23",253.9,256.13,251.53,254.36,358800.0],["2020-01-24",256.27,256.99,251.57,252.7,223700.0],["2020-01-27",247.31,250.0,242.57,243.23,425700.0],["2020-01-28",245.08,249.46,245.08,247.98,340800.0],["2020-01-29",247.55,251.69,247.55,250.17,319500.0],["2020-01-30",247.7,249.7,243.34,246.32,246900.0],["2020-01-31",245.5,246.28,238.86,239.02,335900.0],["2020-02-03",240.85,246.08,240.85,242.55,262400.0],["2020-02-04",247.33,251.2,247.33,247.87,251100.0],["2020-02-05",251.18,251.18,246.47,247.81,244200.0],["2020-02-06",248.82,252.85,248.3,252.09,407500.0],["2020-02-07",249.97,249.97,245.45,247.26,385700.0],["2020-02-10",245.11,248.99,245.11,248.55,216200.0],["2020-02-11",249.86,254.69,247.28,247.81,219400.0],["2020-02-12",249.29,252.27,246.41,251.99,377900.0],["2020-02-13",232.0,237.75,226.18,233.32,1783600.0],["2020-02-14",238.59,241.85,235.1,238.77,921800.0],["2020-02-18",239.14,239.66,232.7,236.66,521600.0],["2020-02-19",238.43,242.54,236.86,240.5,423400.0],["2020-02-20",240.61,243.34,237.39,242.72,443100.0],["2020-02-21",241.4,242.08,235.12,238.39,500900.0],["2020-02-24",229.99,232.68,227.4,227.4,572700.0],["2020-02-25",230.45,231.65,219.57,220.0,544800.0],["2020-02-26",222.16,225.06,216.9,217.81,549500.0],["2020-02-27",212.11,217.95,206.49,213.93,1021300.0],["2020-02-28",206.71,211.82,204.73,210.97,945200.0],["2020-03-02",212.67,221.87,210.34,221.71,603000.0],["2020-03-03",220.27,227.11,208.34,209.31,949700.0],["2020-03-04",211.93,216.09,205.52,216.04,559000.0],["2020-03-05",209.5,212.73,200.81,203.76,564900.0],["2020-03-06",197.88,204.19,195.93,202.74,647300.0],["2020-03-09",188.4,190.94,183.89,185.26,770300.0],["2020-03-10",192.22,202.5,189.15,202.19,909900.0],["2020-03-11",196.3,199.67,187.69,191.3,516900.0],["2020-03-12",177.23,178.97,161.42,161.51,1028500.0],["2020-03-13",174.51,184.1,163.45,184.02,659300.0],["2020-03-16",155.0,172.18,150.06,166.08,800300.0],["2020-03-17",170.2,182.74,167.33,180.66,564400.0],["2020-03-18",167.74,186.94,166.34,185.47,803200.0],["2020-03-19",181.86,186.22,169.3,185.07,1202000.0],["2020-03-20",186.07,189.86,177.08,179.38,1701600.0],["2020-03-23",179.85,181.95,163.44,170.72,1176100.0],["2020-03-24",180.09,181.8,167.17,180.55,813400.0],["2020-03-25",180.03,195.19,175.6,186.23,505200.0],["2020-03-26",187.83,197.92,185.96,197.51,505500.0],["2020-03-27",192.71,192.71,180.63,184.57,390700.0],["2020-03-30",186.21,190.36,180.68,188.35,323900.0],["2020-03-31",186.79,189.49,182.1,183.6,521000.0],["2020-04-01",177.56,179.13,174.02,176.46,606000.0],["2020-04-02",173.87,179.75,170.63,174.24,599600.0],["2020-04-03",173.02,179.76,172.01,178.08,598600.0],["2020-04-06",184.78,193.6,184.51,191.85,306400.0],["2020-04-07",199.7,200.38,191.61,192.36,413600.0],["2020-04-08",195.74,198.96,192.23,196.65,252300.0],["2020-04-09",198.83,202.49,197.17,201.22,529300.0],["2020-04-13",201.02,202.6,195.0,197.91,331700.0],["2020-04-14",204.37,210.28,200.15,206.88,358800.0],["2020-04-15",202.34,202.98,196.24,196.81,389100.0],["2020-04-16",199.71,202.79,196.72,201.6,387500.0],["2020-04-17",204.67,208.61,201.42,202.98,382300.0],["2020-04-20",201.45,207.4,201.0,202.35,381500.0],["2020-04-21",197.89,199.46,192.42,192.85,379200.0],["2020-04-22",198.19,200.42,194.17,199.41,498800.0],["2020-04-23",200.36,207.87,200.36,200.97,436900.0],["2020-04-24",202.34,208.8,200.68,208.62,418500.0],["2020-04-27",210.46,223.66,209.91,220.93,560400.0],["2020-04-28",235.55,238.23,227.08,228.48,915600.0],["2020-04-29",232.49,248.21,231.51,244.97,640800.0],["2020-04-30",229.13,236.77,225.0,229.66,578500.0],["2020-05-01",225.48,227.0,222.6,225.55,349600.0],["2020-05-04",223.14,228.77,220.16,228.77,346900.0],["2020-05-05",229.73,235.75,229.73,233.15,349700.0],["2020-05-06",232.98,235.54,231.3,232.42,219100.0],["2020-05-07",235.0,237.31,231.66,233.86,276200.0],["2020-05-08",236.0,243.33,235.27,242.92,270500.0],["2020-05-11",237.13,239.92,234.38,235.26,339200.0],["2020-05-12",236.86,238.88,230.07,230.2,299100.0],["2020-05-13",230.92,231.56,220.52,223.08,445800.0],["2020-05-14",219.49,222.13,215.52,221.77,457000.0],["2020-05-15",219.35,220.76,216.65,217.8,383100.0],["2020-05-18",226.5,237.34,223.86,235.8,571100.0],["2020-05-19",236.11,243.93,235.78,240.55,489900.0],["2020-05-20",242.0,243.17,239.99,241.49,369900.0],["2020-05-21",242.09,246.35,241.01,244.15,286900.0],["2020-05-22",243.75,245.55,240.46,243.54,301600.0],["2020-05-26",250.0,259.35,246.69,255.96,558900.0],["2020-05-27",257.29,261.24,254.12,258.67,501900.0],["2020-05-28",258.24,263.69,256.92,257.42,334000.0],["2020-05-29",257.86,261.99,254.1,261.32,490700.0],["2020-06-01",259.33,266.22,258.02,264.97,294100.0],["2020-06-02",265.94,267.08,261.66,264.09,266000.0],["2020-06-03",267.48,272.0,265.04,269.02,334400.0],["2020-06-04",266.97,267.36,259.26,261.17,345100.0],["2020-06-05",265.17,278.55,263.89,277.55,438200.0],["2020-06-08",273.59,278.6,271.99,277.06,284200.0],["2020-06-09",273.28,275.55,269.97,270.32,316000.0],["2020-06-10",270.46,271.18,266.83,267.08,232400.0],["2020-06-11",259.83,260.8,249.62,250.19,349300.0],["2020-06-12",258.99,260.08,253.06,258.33,305200.0],["2020-06-15",251.63,259.48,249.1,259.41,307100.0],["2020-06-16",267.09,269.67,261.0,266.46,244500.0],["2020-06-17",266.09,267.52,260.25,260.82,236100.0],["2020-06-18",260.29,263.33,257.81,262.23,188300.0],["2020-06-19",268.08,268.08,253.46,264.41,987000.0],["2020-06-22",262.44,265.14,259.14,261.79,307100.0],["2020-06-23",266.15,266.15,260.29,260.77,292900.0],["2020-06-24",259.84,260.21,246.6,250.5,370000.0],["2020-06-25",248.99,253.93,247.62,253.64,232100.0],["2020-06-26",253.5,256.78,244.6,246.42,813800.0],["2020-06-29",246.96,253.32,244.32,252.05,237600.0],["2020-06-30",252.75,258.06,251.65,255.95,344500.0],["2020-07-01",256.47,256.93,250.95,251.23,224300.0],["2020-07-02",256.49,259.73,254.36,255.04,228600.0],["2020-07-06",260.0,263.85,258.02,261.63,286200.0],["2020-07-07",260.84,261.9,253.82,254.26,280900.0],["2020-07-08",254.04,257.23,253.56,257.21,278800.0],["2020-07-09",260.9,264.58,258.03,262.01,324900.0],["2020-07-10",264.11,264.11,255.32,260.67,261000.0],["2020-07-13",264.91,265.3,255.07,255.5,211800.0],["2020-07-14",257.08,266.79,256.69,266.47,313500.0],["2020-07-15",272.22,273.23,264.07,268.16,272500.0],["2020-07-16",267.47,269.12,264.68,267.66,287200.0],["2020-07-17",269.1,274.54,269.1,273.1,258500.0],["2020-07-20",274.52,276.72,271.09,276.36,251400.0],["2020-07-21",277.19,279.99,272.33,273.28,256400.0],["2020-07-22",272.75,278.8,272.75,277.0,244500.0],["2020-07-23",275.51,277.64,272.72,275.71,261000.0],["2020-07-24",272.0,273.27,267.3,269.98,423100.0],["2020-07-27",270.96,275.32,270.13,273.34,347500.0],["2020-07-28",287.83,287.83,270.53,271.18,458300.0],["2020-07-29",274.31,278.7,272.61,273.85,404600.0],["2020-07-30",271.59,275.71,269.79,274.95,205700.0],["2020-07-31",275.75,281.23,274.39,280.75,472800.0],["2020-08-03",283.42,283.42,278.41,280.72,244500.0],["2020-08-04",280.9,285.11,279.56,284.68,307400.0],["2020-08-05",286.32,289.1,284.03,288.84,228600.0],["2020-08-06",285.18,288.24,284.0,286.73,241500.0],["2020-08-07",284.73,285.02,281.26,283.04,195100.0],["2020-08-10",282.84,283.98,277.62,280.41,223200.0],["2020-08-11",282.02,284.04,279.68,280.57,183300.0],["2020-08-12",281.97,284.63,280.32,284.01,239600.0],["2020-08-13",283.22,285.95,282.37,285.61,142800.0],["2020-08-14",284.78,286.22,282.9,286.03,163800.0],["2020-08-17",288.49,291.3,286.0,286.74,214800.0],["2020-08-18",278.61,285.29,278.61,281.96,317300.0],["2020-08-19",282.92,285.25,281.4,283.13,249100.0],["2020-08-20",282.56,282.7,275.29,276.55,182700.0],["2020-08-21",277.41,277.41,273.67,275.33,234900.0],["2020-08-24",279.37,284.55,274.36,275.39,256100.0],["2020-08-25",276.22,281.19,274.45,277.86,328300.0],["2020-08-26",278.21,286.17,278.01,284.74,320500.0],["2020-08-27",287.23,287.71,275.53,277.26,267400.0],["2020-08-28",278.3,280.5,277.7,280.16,259700.0],["2020-08-31",281.29,287.15,281.05,286.53,340700.0],["2020-09-01",287.3,287.47,283.91,287.16,254900.0],["2020-09-02",289.16,295.52,286.1,294.36,360500.0],["2020-09-03",291.16,291.16,267.24,269.25,416800.0],["2020-09-04",268.85,271.29,257.31,260.55,354700.0],["2020-09-08",254.55,255.61,247.7,249.26,556700.0],["2020-09-09",260.28,262.55,253.74,255.11,519900.0],["2020-09-10",255.0,257.9,248.72,249.44,535600.0],["2020-09-11",252.58,253.22,249.51,249.96,225900.0],["2020-09-14",253.43,255.58,249.03,251.26,303000.0],["2020-09-15",254.18,259.37,253.12,257.46,252000.0],["2020-09-16",260.1,260.2,253.35,254.15,277300.0],["2020-09-17",250.73,256.38,249.4,256.18,289700.0],["2020-09-18",255.95,260.69,253.82,256.15,537900.0],["2020-09-21",251.02,255.96,247.47,248.73,369600.0],["2020-09-22",251.0,252.86,246.83,252.28,388600.0],["2020-09-23",253.86,254.99,249.4,249.58,308500.0],["2020-09-24",247.31,252.72,247.31,250.67,215700.0],["2020-09-25",251.91,258.7,250.05,257.46,250600.0],["2020-09-28",261.06,264.02,259.05,260.56,272700.0],["2020-09-29",262.21,263.09,257.63,258.92,190500.0],["2020-09-30",258.07,259.39,250.45,252.46,596400.0],["2020-10-01",256.81,259.15,254.34,258.48,461200.0],["2020-10-02",252.52,259.21,252.52,258.81,354500.0],["2020-10-05",261.09,268.47,260.4,268.01,375200.0],["2020-10-06",267.14,273.49,267.14,269.97,378300.0],["2020-10-07",274.01,278.31,272.83,276.58,279100.0],["2020-10-08",277.73,281.4,277.73,279.09,221300.0],["2020-10-09",281.63,284.25,280.99,284.0,216200.0],["2020-10-12",287.24,289.3,286.25,288.25,277900.0],["2020-10-13",288.83,290.75,286.19,286.73,227300.0],["2020-10-14",288.65,290.7,281.87,284.77,345600.0],["2020-10-15",280.38,287.33,280.38,287.31,204300.0],["2020-10-16",289.96,295.37,289.24,293.0,218800.0],["2020-10-19",292.2,299.36,291.28,291.57,347600.0],["2020-10-20",293.24,300.0,292.65,294.83,211100.0],["2020-10-21",295.29,300.33,291.19,291.86,233100.0],["2020-10-22",293.8,301.33,292.25,300.91,321700.0],["2020-10-23",303.0,304.57,298.23,303.72,293500.0],["2020-10-26",299.9,302.33,293.94,295.1,250800.0],["2020-10-27",295.08,295.08,287.19,289.28,351600.0],["2020-10-28",284.47,287.39,282.08,285.2,300200.0],["2020-10-29",284.72,294.01,282.94,291.97,263000.0],["2020-10-30",290.0,290.97,281.02,283.64,304300.0],["2020-11-02",289.41,294.97,287.49,293.07,510700.0],["2020-11-03",314.9,322.9,305.56,319.22,571700.0],["2020-11-04",320.42,329.66,317.15,329.18,423400.0],["2020-11-05",333.83,343.83,332.86,340.12,399000.0],["2020-11-06",340.18,348.44,338.59,346.43,370300.0],["2020-11-09",356.99,362.58,352.47,352.71,490000.0],["2020-11-10",352.55,356.61,341.18,345.02,553100.0],["2020-11-11",348.67,356.73,345.62,356.27,297100.0],["2020-11-12",353.67,354.29,339.77,340.78,316700.0],["2020-11-13",344.35,347.73,341.68,345.86,228900.0],["2020-11-16",347.94,348.42,342.09,345.98,292700.0],["2020-11-17",341.77,342.54,338.5,340.79,323300.0],["2020-11-18",343.12,343.94,337.57,337.58,211400.0],["2020-11-19",336.01,367.66,333.06,358.39,1189700.0],["2020-11-20",363.42,363.42,354.16,354.99,694100.0],["2020-11-23",367.1,368.79,358.55,362.69,590100.0],["2020-11-24",368.83,378.82,362.36,373.47,566700.0],["2020-11-25",375.69,379.91,369.29,372.73,345000.0],["2020-11-27",377.02,381.21,375.12,377.0,206000.0],["2020-11-30",378.48,380.22,369.01,378.42,603300.0],["2020-12-01",381.63,382.71,370.83,372.17,403700.0],["2020-12-02",370.71,373.01,364.57,367.21,385600.0],["2020-12-03",368.0,374.71,366.02,372.37,263500.0],["2020-12-04",376.02,380.95,375.0,378.47,255900.0],["2020-12-07",378.28,379.85,372.51,373.83,321100.0],["2020-12-08",373.63,377.25,371.27,375.84,207500.0],["2020-12-09",377.9,382.96,374.4,376.87,215000.0],["2020-12-10",372.81,378.94,369.29,375.14,292300.0],["2020-12-11",372.78,378.6,370.34,377.56,162100.0],["2020-12-14",379.84,386.74,379.84,383.46,309100.0],["2020-12-15",388.07,388.92,380.0,383.45,311700.0],["2020-12-16",382.11,383.04,375.23,377.41,474300.0],["2020-12-17",378.0,380.13,372.21,375.43,819500.0],["2020-12-18",377.43,378.5,369.2,373.0,900400.0],["2020-12-21",366.0,376.73,363.0,375.91,505600.0],["2020-12-22",377.5,387.28,375.66,379.96,474600.0],["2020-12-23",382.61,384.6,377.44,379.74,191100.0],["2020-12-24",382.28,382.28,371.4,376.89,138300.0],["2020-12-28",380.47,384.0,375.74,382.59,251200.0],["2020-12-29",384.69,385.41,376.4,378.04,185500.0],["2020-12-30",380.69,385.76,379.35,383.75,166100.0],["2020-12-31",383.72,385.49,380.46,384.33,176500.0],["2021-01-04",385.75,387.0,372.46,378.13,432600.0],["2021-01-05",376.51,381.81,374.97,380.57,374700.0],["2021-01-06",377.22,397.12,377.22,394.82,419500.0],["2021-01-07",395.9,411.96,395.15,409.1,379900.0],["2021-01-08",410.0,415.45,404.64,405.47,348500.0],["2021-01-11",402.12,414.54,400.19,413.79,312600.0],["2021-01-12",410.67,419.21,403.33,407.95,313100.0],["2021-01-13",409.2,414.19,406.82,412.45,214700.0],["2021-01-14",413.62,418.75,411.55,411.98,247200.0],["2021-01-15",410.74,414.27,406.63,409.22,305800.0],["2021-01-19",417.1,417.78,403.42,405.84,291500.0],["2021-01-20",409.47,411.5,405.02,406.55,241900.0],["2021-01-21",407.51,409.01,402.97,406.2,161600.0],["2021-01-22",405.4,410.58,403.6,408.84,259300.0],["2021-01-25",409.23,412.4,400.38,402.63,192500.0],["2021-01-26",403.18,404.36,394.01,395.16,234600.0],["2021-01-27",392.99,396.47,380.64,391.36,314400.0],["2021-01-28",391.05,398.68,390.29,393.03,199100.0],["2021-01-29",390.31,397.69,382.49,387.83,298900.0],["2021-02-01",391.67,400.33,388.46,397.33,252500.0],["2021-02-02",396.38,410.31,396.38,405.19,263400.0],["2021-02-03",411.0,412.14,401.78,403.69,206900.0],["2021-02-04",404.47,409.36,403.31,407.34,180400.0],["2021-02-05",409.27,411.89,405.6,407.11,232100.0],["2021-02-08",411.96,420.31,410.01,420.31,187400.0],["2021-02-09",419.52,425.4,418.07,425.27,305500.0],["2021-02-10",425.88,429.26,422.19,427.47,470600.0],["2021-02-11",445.53,477.68,441.01,470.08,562600.0],["2021-02-12",470.46,479.18,464.0,477.74,497700.0],["2021-02-16",478.12,488.53,474.48,486.01,532800.0],["2021-02-17",482.48,484.99,469.97,479.58,533700.0],["2021-02-18",471.86,481.81,471.86,477.65,617900.0],["2021-02-19",483.92,494.91,480.3,490.94,477300.0],["2021-02-22",486.25,491.45,483.52,488.31,502100.0],["2021-02-23",482.6,500.27,480.42,498.02,886300.0],["2021-02-24",493.73,515.82,493.73,512.69,462900.0],["2021-02-25",511.31,514.95,488.98,497.62,722100.0],["2021-02-26",498.63,503.97,489.79,499.43,551600.0],["2021-03-01",508.31,512.85,501.65,511.48,341100.0],["2021-03-02",516.79,516.79,498.38,501.62,264000.0],["2021-03-03",500.27,502.85,489.15,489.55,652600.0],["2021-03-04",485.97,499.32,476.73,479.64,855300.0],["2021-03-05",484.81,486.11,454.16,478.15,533100.0],["2021-03-08",478.14,478.66,460.56,460.64,336000.0],["2021-03-09",468.62,477.56,465.78,468.35,454400.0],["2021-03-10",476.34,476.55,467.43,470.51,320500.0],["2021-03-11",476.88,483.9,473.93,480.75,272300.0],["2021-03-12",477.5,477.5,464.8,472.85,376300.0],["2021-03-15",473.38,478.81,470.63,478.11,276000.0],["2021-03-16",481.19,482.2,471.01,473.9,238100.0],["2021-03-17",474.42,476.01,467.94,473.28,484500.0],["2021-03-18",471.82,473.85,460.31,461.11,505100.0],["2021-03-19",462.59,465.54,454.2,459.95,747100.0],["2021-03-22",459.63,468.25,459.16,463.77,486500.0],["2021-03-23",475.81,478.9,458.75,462.65,589200.0],["2021-03-24",463.34,469.01,457.04,463.81,324400.0],["2021-03-25",457.75,464.24,451.68,461.26,349000.0],["2021-03-26",462.91,477.52,462.82,476.96,261300.0],["2021-03-29",473.65,476.94,464.15,467.07,235500.0],["2021-03-30",462.78,477.15,460.82,474.83,251400.0],["2021-03-31",475.58,488.6,475.58,485.18,330200.0],["2021-04-01",489.92,494.95,483.29,491.78,267500.0],["2021-04-05",492.19,496.63,490.06,492.8,226000.0],["2021-04-06",492.8,493.92,489.01,491.16,181900.0],["2021-04-07",488.1,493.44,484.33,485.31,203200.0],["2021-04-08",490.68,503.4,488.93,502.9,268900.0],["2021-04-09",498.9,508.04,493.53,507.51,195700.0],["2021-04-12",507.83,508.0,501.15,505.5,193000.0],["2021-04-13",510.08,511.33,501.55,504.56,278200.0],["2021-04-14",503.63,508.92,498.35,500.65,286400.0],["2021-04-15",504.36,509.57,502.56,507.85,189900.0],["2021-04-16",510.92,515.63,505.36,513.49,208900.0],["2021-04-19",513.49,518.66,506.79,509.63,177000.0],["2021-04-20",505.39,511.07,496.71,499.56,209300.0],["2021-04-21",486.81,493.69,483.69,491.37,349300.0],["2021-04-22",496.03,496.03,485.75,487.35,324400.0],["2021-04-23",491.62,498.05,490.01,497.41,320900.0],["2021-04-26",498.4,503.05,497.47,498.5,216900.0],["2021-04-27",498.6,502.82,494.48,501.75,138800.0],["2021-04-28",499.61,503.03,495.0,496.6,199700.0],["2021-04-29",500.0,502.41,492.59,496.63,168500.0],["2021-04-30",491.03,494.91,486.31,487.74,353500.0],["2021-05-03",492.13,492.13,475.09,479.05,487000.0],["2021-05-04",478.06,480.61,455.71,470.62,514600.0],["2021-05-05",483.62,485.39,472.36,482.42,446000.0],["2021-05-06",475.32,478.0,463.0,471.41,549300.0],["2021-05-07",471.41,489.98,469.61,488.58,330700.0],["2021-05-10",486.79,489.41,480.45,484.04,346300.0],["2021-05-11",473.73,487.29,466.69,485.67,395700.0],["2021-05-12",478.46,484.0,464.15,464.39,356000.0],["2021-05-13",466.18,477.65,466.18,471.97,187700.0],["2021-05-14",476.84,487.86,475.73,486.73,239500.0],["2021-05-17",482.83,486.2,478.0,482.01,186800.0],["2021-05-18",486.17,487.96,477.18,477.55,198300.0],["2021-05-19",468.81,484.73,468.81,484.72,203500.0],["2021-05-20",484.99,495.87,482.37,493.88,228800.0],["2021-05-21",496.64,501.75,493.84,494.33,238200.0],["2021-05-24",498.38,503.89,498.0,501.62,246800.0],["2021-05-25",504.0,508.33,500.42,501.92,261500.0],["2021-05-26",504.02,506.57,499.7,501.33,267700.0],["2021-05-27",501.06,507.84,497.35,498.1,810300.0],["2021-05-28",498.97,501.84,495.15,497.05,219500.0],["2021-06-01",502.07,507.05,500.31,502.92,226600.0],["2021-06-02",501.87,506.04,499.72,504.77,231900.0],["2021-06-03",503.99,509.24,500.16,506.04,209800.0],["2021-06-04",509.94,517.0,506.98,516.57,286500.0],["2021-06-07",516.5,517.94,503.96,506.18,225000.0],["2021-06-08",505.4,508.63,501.88,505.57,245700.0],["2021-06-09",508.06,508.18,502.17,505.35,205600.0],["2021-06-10",506.67,511.6,505.8,508.63,149800.0],["2021-06-11",511.02,511.48,505.81,508.48,157800.0],["2021-06-14",509.1,511.28,505.49,509.92,208500.0],["2021-06-15",509.92,509.92,504.32,506.1,184900.0],["2021-06-16",506.87,513.09,504.4,506.7,196600.0],["2021-06-17",506.61,509.31,499.01,502.09,189400.0],["2021-06-18",499.25,500.4,484.34,493.43,487100.0],["2021-06-21",494.39,504.5,492.68,504.13,301200.0],["2021-06-22",501.89,507.0,498.93,506.44,239200.0],["2021-06-23",504.48,506.48,500.0,502.88,167800.0],["2021-06-24",505.31,511.29,501.5,510.39,258500.0],["2021-06-25",513.17,514.6,506.47,510.65,251400.0],["2021-06-28",511.92,529.01,510.56,527.13,380500.0],["2021-06-29",529.69,536.78,528.29,536.06,327800.0],["2021-06-30",535.82,538.51,527.59,529.49,273200.0],["2021-07-01",530.0,533.23,521.02,532.02,227500.0],["2021-07-02",537.01,541.26,534.14,539.94,205400.0],["2021-07-06",540.69,545.46,534.29,544.35,306100.0],["2021-07-07",546.45,547.8,531.02,546.65,232100.0],["2021-07-08",539.22,546.84,534.0,539.84,229200.0],["2021-07-09",542.47,548.47,541.23,547.73,158900.0],["2021-07-12",548.79,549.98,539.04,548.1,212100.0],["2021-07-13",546.36,546.36,531.94,533.62,229100.0],["2021-07-14",537.74,539.48,528.4,530.14,190100.0],["2021-07-15",528.86,531.92,517.91,522.62,246000.0],["2021-07-16",523.7,525.47,517.91,518.33,162500.0],["2021-07-19",509.59,514.45,502.63,506.91,274400.0],["2021-07-20",510.98,524.18,507.27,519.67,276000.0],["2021-07-21",520.64,534.14,520.64,533.77,197500.0],["2021-07-22",534.0,537.37,530.01,536.22,153100.0],["2021-07-23",540.64,548.94,538.21,548.61,163800.0],["2021-07-26",550.0,553.66,539.43,545.31,162300.0],["2021-07-27",543.26,544.08,529.21,540.18,233800.0],["2021-07-28",539.5,547.42,535.93,545.74,140400.0],["2021-07-29",548.0,554.1,547.0,548.1,162500.0],["2021-07-30",545.3,554.22,544.6,552.48,250100.0],["2021-08-02",555.0,558.68,548.84,550.97,240500.0],["2021-08-03",559.49,559.86,527.54,546.74,446400.0],["2021-08-04",547.56,566.77,547.0,560.0,321700.0],["2021-08-05",560.0,570.83,558.02,569.22,248300.0],["2021-08-06",565.06,566.99,552.51,562.27,205700.0],["2021-08-09",562.31,566.04,557.96,563.98,128800.0],["2021-08-10",565.0,567.45,560.6,567.11,144000.0],["2021-08-11",567.91,572.21,564.09,569.54,129700.0],["2021-08-12",568.97,570.5,564.27,568.4,149300.0],["2021-08-13",568.0,571.39,562.21,571.07,117300.0],["2021-08-16",570.54,576.0,567.04,572.89,133200.0],["2021-08-17",569.34,569.93,558.42,562.68,150200.0],["2021-08-18",559.68,568.28,556.87,557.18,197300.0],["2021-08-19",552.91,565.94,551.09,562.72,153300.0],["2021-08-20",563.18,572.33,562.27,571.49,187900.0],["2021-08-23",574.33,581.62,574.33,578.89,154900.0],["2021-08-24",580.31,583.67,577.59,578.71,109700.0],["2021-08-25",577.84,584.25,577.84,584.11,133900.0],["2021-08-26",584.62,584.62,578.53,578.91,121100.0],["2021-08-27",581.09,588.35,578.8,587.96,317300.0],["2021-08-30",591.9,594.14,583.91,584.78,175000.0],["2021-08-31",585.07,588.77,579.21,587.17,230100.0],["2021-09-01",592.48,592.48,579.47,582.78,195200.0],["2021-09-02",588.36,591.49,585.61,588.25,170000.0],["2021-09-03",589.0,594.77,585.56,590.6,178600.0],["2021-09-07",593.58,593.58,580.4,581.14,179800.0],["2021-09-08",582.03,584.02,572.9,579.75,137700.0],["2021-09-09",578.49,585.11,576.02,577.47,148900.0],["2021-09-10",582.07,586.76,578.57,580.63,140100.0],["2021-09-13",587.69,587.69,575.0,579.9,183000.0],["2021-09-14",579.67,582.91,573.56,576.79,184900.0],["2021-09-15",576.79,585.79,576.02,580.98,158200.0],["2021-09-16",578.6,588.15,577.84,584.76,167300.0],["2021-09-17",583.48,584.02,567.17,569.15,393500.0],["2021-09-20",559.76,561.69,545.25,551.9,364500.0],["2021-09-21",555.44,556.99,542.03,543.0,310600.0],["2021-09-22",543.14,551.99,540.94,547.58,368200.0],["2021-09-23",555.43,560.88,550.78,553.46,412400.0],["2021-09-24",548.82,560.92,548.82,559.48,285700.0],["2021-09-27",556.0,558.91,546.09,548.58,196200.0],["2021-09-28",542.6,543.0,528.43,531.18,234300.0],["2021-09-29",533.5,535.5,523.08,525.67,331900.0],["2021-09-30",530.51,532.66,514.99,515.42,370900.0],["2021-10-01",517.62,517.62,507.43,510.98,534600.0],["2021-10-04",509.04,510.43,498.81,502.32,288400.0],["2021-10-05",503.91,514.49,503.15,506.89,225900.0],["2021-10-06",501.05,507.99,498.15,506.39,176500.0],["2021-10-07",512.01,513.73,503.79,504.41,239200.0],["2021-10-08",504.5,505.18,492.63,498.73,227900.0],["2021-10-11",497.26,501.73,491.99,493.13,245000.0],["2021-10-12",495.96,501.32,493.15,494.54,303300.0],["2021-10-13",499.31,501.58,493.99,496.86,180700.0],["2021-10-14",500.69,511.8,500.54,511.35,209100.0],["2021-10-15",514.82,517.94,513.32,515.83,228900.0],["2021-10-18",513.38,527.4,511.52,526.92,190400.0],["2021-10-19",530.03,534.1,525.22,528.63,164200.0],["2021-10-20",530.55,530.63,523.22,527.06,163400.0],["2021-10-21",526.27,535.39,524.79,533.61,172700.0],["2021-10-22",534.6,543.49,527.55,527.92,221200.0],["2021-10-25",528.52,533.64,522.18,532.46,165900.0],["2021-10-26",536.05,536.05,524.92,525.41,131000.0],["2021-10-27",525.41,530.32,517.12,517.84,155800.0],["2021-10-28",521.84,532.27,518.6,532.06,204600.0],["2021-10-29",528.27,534.54,525.86,533.95,266200.0],["2021-11-01",533.45,544.51,532.8,542.59,370200.0],["2021-11-02",549.9,593.6,545.56,585.55,564200.0],["2021-11-03",580.69,580.69,555.15,578.49,401700.0],["2021-11-04",579.38,605.39,572.82,597.41,382700.0],["2021-11-05",598.0,610.95,598.0,607.5,328300.0],["2021-11-08",612.23,614.1,592.88,596.81,203600.0],["2021-11-09",597.72,602.78,589.65,595.72,207900.0],["2021-11-10",592.0,593.42,578.84,581.8,178200.0],["2021-11-11",585.33,589.37,581.71,585.06,112800.0],["2021-11-12",587.41,592.88,583.49,591.84,130800.0],["2021-11-15",594.29,597.58,587.04,590.76,115600.0],["2021-11-16",589.05,605.6,589.05,605.0,148800.0],["2021-11-17",606.56,609.32,599.1,605.83,174300.0],["2021-11-18",606.88,609.79,599.33,606.96,200700.0],["2021-11-19",608.67,608.67,593.68,596.75,205500.0],["2021-11-22",607.9,612.36,595.82,602.97,316900.0],["2021-11-23",598.4,605.52,590.67,598.74,382100.0],["2021-11-24",596.99,599.07,585.15,598.02,198700.0],["2021-11-26",595.64,607.08,586.53,590.72,144100.0],["2021-11-29",597.46,609.41,588.22,607.2,262700.0],["2021-11-30",605.84,614.01,585.75,588.78,458700.0],["2021-12-01",597.8,604.05,580.46,581.03,253800.0],["2021-12-02",580.87,599.22,577.32,596.96,269800.0],["2021-12-03",603.0,605.0,579.46,588.29,229500.0],["2021-12-06",593.31,593.31,577.53,584.22,224200.0],["2021-12-07",594.52,610.1,594.52,605.44,254200.0],["2021-12-08",605.44,608.36,599.07,605.39,234400.0],["2021-12-09",604.77,612.34,597.05,597.74,203200.0],["2021-12-10",603.05,615.0,600.55,614.55,221200.0],["2021-12-13",613.17,614.03,602.35,604.98,303100.0],["2021-12-14",597.34,599.11,582.56,585.86,286400.0],["2021-12-15",589.9,599.43,578.9,598.19,173500.0],["2021-12-16",603.11,603.11,589.18,592.04,268900.0],["2021-12-17",589.66,599.27,580.74,588.52,397600.0],["2021-12-20",575.51,582.96,562.94,570.78,364700.0],["2021-12-21",581.23,583.3,573.25,580.21,598300.0],["2021-12-22",580.87,582.47,575.16,580.43,355200.0],["2021-12-23",583.34,586.86,578.68,582.41,461600.0],["2021-12-27",585.93,607.27,583.23,606.33,636400.0],["2021-12-28",606.98,609.32,594.1,597.32,139500.0],["2021-12-29",596.34,603.52,596.34,601.12,128600.0],["2021-12-30",602.71,605.49,596.16,597.54,87500.0],["2021-12-31",594.82,598.55,594.17,595.2,117100.0],["2022-01-03",592.08,599.73,578.49,583.9,272600.0],["2022-01-04",584.75,589.28,574.31,587.6,346000.0],["2022-01-05",582.4,586.92,557.48,558.18,403700.0],["2022-01-06",555.0,563.06,548.45,555.16,338300.0],["2022-01-07",552.14,553.54,530.14,530.86,432800.0],["2022-01-10",527.37,536.1,516.08,535.41,403400.0],["2022-01-11",535.15,539.02,521.6,538.57,443500.0],["2022-01-12",539.97,547.37,535.05,538.44,306700.0],["2022-01-13",539.82,544.61,524.38,525.8,312500.0],["2022-01-14",520.24,533.22,517.6,528.0,321900.0],["2022-01-18",516.1,522.03,514.0,516.72,337900.0],["2022-01-19",517.69,529.8,512.56,513.11,308200.0],["2022-01-20",516.02,520.57,500.25,501.42,320000.0],["2022-01-21",502.81,511.97,493.25,494.18,488900.0],["2022-01-24",482.57,491.57,463.76,490.56,853600.0],["2022-01-25",479.92,483.85,462.32,474.0,537900.0],["2022-01-26",484.51,487.1,466.27,475.7,592500.0],["2022-01-27",483.0,487.92,469.66,473.23,624500.0],["2022-01-28",474.64,493.66,466.07,492.57,569200.0],["2022-01-31",493.94,510.29,493.94,509.12,364800.0],["2022-02-01",509.3,511.41,500.08,509.48,330000.0],["2022-02-02",512.82,520.32,507.58,517.01,482800.0],["2022-02-03",509.29,514.72,506.63,508.3,487800.0],["2022-02-04",503.62,510.4,495.91,503.09,394600.0],["2022-02-07",505.54,509.11,496.84,498.34,299800.0],["2022-02-08",495.67,499.98,488.47,491.7,615200.0],["2022-02-09",497.69,507.48,494.02,506.02,678600.0],["2022-02-10",489.61,489.61,461.33,466.63,772700.0],["2022-02-11",465.6,467.66,436.25,441.74,1276000.0],["2022-02-14",442.3,451.46,423.54,426.42,659000.0],["2022-02-15",433.67,440.49,432.64,434.94,616000.0],["2022-02-16",432.0,434.21,425.75,430.97,538900.0],["2022-02-17",426.68,431.81,420.62,423.5,609300.0],["2022-02-18",423.81,427.36,418.42,420.31,536200.0],["2022-02-22",416.0,422.71,406.65,409.76,549600.0],["2022-02-23",413.0,418.16,398.46,399.29,569000.0],["2022-02-24",386.95,415.81,385.34,415.33,508700.0],["2022-02-25",415.1,423.87,410.65,418.07,440600.0],["2022-02-28",414.25,417.67,406.14,413.34,541100.0],["2022-03-01",413.0,414.0,402.25,405.58,462100.0],["2022-03-02",409.19,418.34,407.12,415.27,409400.0],["2022-03-03",417.94,418.52,404.69,407.29,241700.0],["2022-03-04",402.46,404.5,391.88,394.24,532500.0],["2022-03-07",394.0,396.54,380.91,381.65,504900.0],["2022-03-08",381.67,396.84,381.08,383.92,407600.0],["2022-03-09",395.95,402.91,391.45,399.11,346100.0],["2022-03-10",388.29,392.36,383.12,388.79,250300.0],["2022-03-11",390.92,394.0,385.38,386.07,410300.0],["2022-03-14",390.66,392.47,375.63,380.09,330200.0],["2022-03-15",382.45,388.48,380.87,387.08,341100.0],["2022-03-16",391.75,401.95,389.46,401.65,321400.0],["2022-03-17",401.04,419.95,399.72,419.35,537900.0],["2022-03-18",419.35,439.71,416.22,437.18,930700.0],["2022-03-21",437.62,439.45,425.33,429.54,491300.0],["2022-03-22",429.83,436.94,424.92,433.68,455800.0],["2022-03-23",428.73,430.98,419.29,419.91,325800.0],["2022-03-24",424.31,427.85,415.73,427.37,311000.0],["2022-03-25",427.58,428.13,421.35,425.66,294300.0],["2022-03-28",425.66,426.94,417.72,422.28,319500.0],["2022-03-29",429.34,440.64,428.66,438.1,292100.0],["2022-03-30",434.0,437.93,428.5,429.61,316500.0],["2022-03-31",428.91,432.21,412.94,413.7,575600.0],["2022-04-01",414.63,417.17,403.7,413.73,505200.0],["2022-04-04",433.5,437.3,424.78,431.24,492300.0],["2022-04-05",431.96,431.96,422.42,423.72,456700.0],["2022-04-06",417.53,425.13,413.22,422.9,442300.0],["2022-04-07",418.08,427.02,416.9,418.4,464500.0],["2022-04-08",416.26,419.14,406.7,415.63,387600.0],["2022-04-11",410.78,413.7,405.8,408.7,249100.0],["2022-04-12",410.88,418.67,400.75,402.21,276100.0],["2022-04-13",401.2,408.3,400.53,405.0,466200.0],["2022-04-14",407.0,407.0,393.6,393.68,268400.0],["2022-04-18",391.0,397.35,390.27,394.28,262000.0],["2022-04-19",393.57,407.45,393.05,406.62,215800.0],["2022-04-20",409.07,409.9,397.5,398.42,358400.0],["2022-04-21",402.73,406.49,388.74,390.04,268700.0],["2022-04-22",389.55,391.76,377.29,377.98,307000.0],["2022-04-25",375.82,390.16,374.11,388.94,448400.0],["2022-04-26",386.82,390.44,374.5,374.5,340800.0],["2022-04-27",373.99,381.27,370.14,371.11,337700.0],["2022-04-28",375.59,384.94,370.63,382.98,356600.0],["2022-04-29",380.24,385.33,368.35,369.66,600300.0],["2022-05-02",371.66,383.06,367.15,379.57,525200.0],["2022-05-03",376.44,378.89,360.0,368.14,621800.0],["2022-05-04",364.17,370.91,354.43,367.87,771700.0],["2022-05-05",363.87,366.42,344.05,347.75,552800.0],["2022-05-06",343.31,349.49,333.37,342.59,554100.0],["2022-05-09",335.0,341.72,327.45,328.54,602100.0],["2022-05-10",336.99,341.66,317.72,325.84,719100.0],["2022-05-11",324.53,335.11,314.26,314.5,752000.0],["2022-05-12",311.99,323.45,309.0,316.72,1076600.0],["2022-05-13",322.01,337.75,322.01,336.86,629600.0],["2022-05-16",333.07,336.3,327.15,329.33,394900.0],["2022-05-17",339.55,347.15,335.3,344.58,456500.0],["2022-05-18",338.83,342.47,325.33,326.42,670400.0],["2022-05-19",324.17,330.69,322.15,324.1,598800.0],["2022-05-20",330.02,331.17,314.91,325.37,564300.0],["2022-05-23",330.16,338.92,322.87,334.73,529800.0],["2022-05-24",330.3,332.15,318.74,322.88,353400.0],["2022-05-25",319.87,326.61,318.68,322.72,379800.0],["2022-05-26",324.2,333.71,322.74,332.47,363200.0],["2022-05-27",336.0,343.53,335.9,343.53,627800.0],["2022-05-31",343.78,344.12,334.08,338.19,717700.0],["2022-06-01",339.61,344.01,331.73,334.55,334300.0],["2022-06-02",334.38,347.91,332.18,347.07,587600.0],["2022-06-03",342.07,342.07,332.79,334.77,359200.0],["2022-06-06",341.48,342.41,332.89,335.43,391200.0],["2022-06-07",330.62,338.23,326.01,335.51,457200.0],["2022-06-08",334.48,334.48,328.36,330.74,600500.0],["2022-06-09",329.4,330.24,315.57,315.66,552100.0],["2022-06-10",310.0,311.17,304.1,305.35,506200.0],["2022-06-13",295.65,299.97,290.45,293.08,492400.0],["2022-06-14",295.12,302.5,292.85,300.74,572000.0],["2022-06-15",304.45,312.71,301.0,308.36,436900.0],["2022-06-16",301.16,304.27,290.03,292.12,457700.0],["2022-06-17",296.73,297.46,287.93,288.46,867600.0],["2022-06-21",293.51,299.95,292.49,295.85,489300.0],["2022-06-22",293.58,299.46,290.77,297.82,434000.0],["2022-06-23",298.23,299.15,291.86,297.41,307800.0],["2022-06-24",301.1,310.36,300.79,308.91,1009200.0],["2022-06-27",311.31,311.76,305.55,309.83,335600.0],["2022-06-28",309.87,312.99,301.42,302.21,271100.0],["2022-06-29",304.83,304.83,295.28,298.33,260000.0],["2022-06-30",295.17,297.65,289.83,293.95,540500.0],["2022-07-01",292.23,300.06,290.65,299.34,473900.0],["2022-07-05",294.77,302.56,293.04,302.33,331200.0],["2022-07-06",304.95,306.37,290.39,294.53,575400.0],["2022-07-07",295.35,306.17,295.35,305.14,316500.0],["2022-07-08",303.07,303.7,297.76,299.52,269300.0],["2022-07-11",293.99,296.35,291.06,291.7,334800.0],["2022-07-12",294.06,298.96,290.48,292.41,492800.0],["2022-07-13",286.19,294.93,283.72,292.49,298000.0],["2022-07-14",289.01,292.02,284.06,290.8,270700.0],["2022-07-15",293.54,298.52,291.01,297.72,292300.0],["2022-07-18",299.58,302.45,293.77,295.84,279900.0],["2022-07-19",301.09,312.55,301.09,311.91,303100.0],["2022-07-20",312.01,325.64,311.81,325.42,414700.0],["2022-07-21",324.7,332.19,323.84,332.15,371000.0],["2022-07-22",330.95,334.59,322.92,326.68,222300.0],["2022-07-25",325.5,328.79,320.96,325.37,356300.0],["2022-07-26",323.96,327.18,321.2,326.97,300000.0],["2022-07-27",328.61,340.0,327.23,338.49,338800.0],["2022-07-28",338.49,347.16,336.7,344.5,319400.0],["2022-07-29",343.32,358.39,340.26,357.69,460900.0],["2022-08-01",352.42,365.97,350.69,358.43,646500.0],["2022-08-02",351.76,356.62,322.93,323.32,982900.0],["2022-08-03",322.22,332.03,316.05,326.41,531900.0],["2022-08-04",325.76,330.89,323.53,330.58,369700.0],["2022-08-05",324.52,337.29,324.52,331.7,298500.0],["2022-08-08",332.49,338.84,329.25,330.32,358800.0],["2022-08-09",326.34,326.34,318.5,320.15,375800.0],["2022-08-10",330.2,332.13,325.21,328.87,241900.0],["2022-08-11",333.6,343.53,331.85,336.0,279800.0],["2022-08-12",338.53,346.79,336.19,346.74,239600.0],["2022-08-15",345.82,350.34,343.8,349.41,251900.0],["2022-08-16",345.59,347.89,340.64,344.91,185500.0],["2022-08-17",340.1,341.58,336.72,340.45,333400.0],["2022-08-18",340.46,346.02,339.2,342.38,201100.0],["2022-08-19",337.68,339.32,327.61,328.41,218300.0],["2022-08-22",322.33,322.33,314.58,315.88,241600.0],["2022-08-23",315.0,319.3,314.46,316.99,181700.0],["2022-08-24",317.77,321.52,316.64,319.34,210900.0],["2022-08-25",322.0,330.42,321.85,330.14,179300.0],["2022-08-26",331.08,331.65,308.09,308.16,284300.0],["2022-08-29",304.9,311.36,302.48,307.9,235300.0],["2022-08-30",310.1,311.66,301.46,302.86,311700.0],["2022-08-31",304.56,305.15,298.24,301.64,600000.0],["2022-09-01",296.58,309.97,294.41,309.74,548100.0],["2022-09-02",316.6,316.6,296.1,297.6,480000.0],["2022-09-06",296.39,296.39,286.58,289.93,368300.0],["2022-09-07",290.82,296.6,288.16,295.58,596100.0],["2022-09-08",292.06,298.91,291.4,298.3,253000.0],["2022-09-09",301.24,308.44,301.24,307.84,286000.0],["2022-09-12",310.88,314.79,309.31,311.85,348600.0],["2022-09-13",301.4,301.4,291.36,293.5,423500.0],["2022-09-14",293.1,300.15,290.25,295.97,405900.0],["2022-09-15",294.09,301.43,292.39,296.2,380300.0],["2022-09-16",294.53,294.73,285.96,288.52,531400.0],["2022-09-19",285.01,291.5,284.45,291.21,356300.0],["2022-09-20",288.99,288.99,281.66,285.65,269800.0],["2022-09-21",288.85,295.14,284.77,285.08,414500.0],["2022-09-22",282.61,283.85,272.79,272.94,404700.0],["2022-09-23",270.38,272.63,262.84,268.04,395400.0],["2022-09-26",268.55,274.23,265.05,265.86,363200.0],["2022-09-27",271.21,272.23,263.25,264.95,420300.0],["2022-09-28",267.41,272.94,265.54,271.35,287700.0],["2022-09-29",266.41,268.17,262.41,265.52,354100.0],["2022-09-30",264.84,271.96,261.63,262.01,378500.0],["2022-10-03",264.94,274.09,261.69,272.09,325900.0],["2022-10-04",277.75,281.65,277.41,281.65,341800.0],["2022-10-05",276.83,284.2,276.19,281.88,368600.0],["2022-10-06",281.61,285.28,278.33,280.35,339700.0],["2022-10-07",273.82,275.69,266.05,266.68,345400.0],["2022-10-10",268.0,268.26,255.58,258.6,290200.0],["2022-10-11",255.44,257.08,248.17,250.01,450500.0],["2022-10-12",250.09,263.28,248.91,261.03,469000.0],["2022-10-13",253.32,277.99,252.45,268.27,578600.0],["2022-10-14",265.17,267.71,254.56,255.61,413500.0],["2022-10-17",262.53,264.84,259.28,261.64,338000.0],["2022-10-18",269.51,271.96,260.47,263.89,352100.0],["2022-10-19",261.34,264.87,257.39,260.46,230100.0],["2022-10-20",261.08,265.93,253.55,256.23,311700.0],["2022-10-21",255.92,263.91,252.39,263.04,348800.0],["2022-10-24",264.3,267.64,259.01,265.72,368300.0],["2022-10-25",267.61,274.72,266.57,274.58,261200.0],["2022-10-26",273.43,278.66,271.17,273.18,248000.0],["2022-10-27",276.98,281.89,274.89,275.29,422400.0],["2022-10-28",275.03,288.61,271.72,288.0,567500.0],["2022-10-31",283.43,287.97,278.84,283.22,661800.0],["2022-11-01",264.4,264.4,237.28,238.3,1777900.0],["2022-11-02",236.07,242.8,231.38,236.03,1039900.0],["2022-11-03",231.84,236.66,227.15,227.32,619100.0],["2022-11-04",231.83,232.63,224.87,230.56,451900.0],["2022-11-07",232.52,236.56,227.62,236.36,321900.0],["2022-11-08",238.86,241.2,231.21,234.65,355200.0],["2022-11-09",232.03,232.03,225.76,226.88,397700.0],["2022-11-10",238.92,253.72,237.88,253.42,718500.0],["2022-11-11",254.09,265.98,252.84,263.38,571600.0],["2022-11-14",261.71,262.13,251.07,251.47,501800.0],["2022-11-15",257.54,266.04,257.06,261.59,704300.0],["2022-11-16",259.76,259.76,254.19,258.43,465900.0],["2022-11-17",251.79,257.62,250.22,255.11,342300.0],["2022-11-18",259.39,260.91,250.32,256.1,504500.0],["2022-11-21",253.95,258.22,253.13,257.0,402700.0],["2022-11-22",257.4,261.83,255.25,261.05,442100.0],["2022-11-23",262.74,274.85,261.99,270.66,464600.0],["2022-11-25",270.5,272.3,269.62,271.9,202400.0],["2022-11-28",268.38,270.06,266.52,269.0,492900.0],["2022-11-29",269.79,273.0,261.54,266.82,534900.0],["2022-11-30",266.62,273.9,257.74,270.28,1734500.0],["2022-12-01",268.76,274.29,262.87,268.82,521900.0],["2022-12-02",264.67,276.14,264.61,274.86,440500.0],["2022-12-05",272.88,273.1,261.57,261.8,473600.0],["2022-12-06",261.01,261.08,251.35,254.21,375400.0],["2022-12-07",252.42,255.04,250.73,252.54,303100.0],["2022-12-08",252.31,259.55,252.0,252.82,473400.0],["2022-12-09",251.19,256.67,250.53,251.45,551900.0],["2022-12-12",253.84,259.94,250.12,258.1,478500.0],["2022-12-13",270.6,274.7,257.02,263.27,608700.0],["2022-12-14",261.95,267.27,257.7,261.5,393200.0],["2022-12-15",256.15,257.72,249.65,251.04,410400.0],["2022-12-16",249.25,251.09,244.72,248.92,769100.0],["2022-12-19",249.0,251.55,242.88,243.71,325200.0],["2022-12-20",242.55,250.65,241.43,247.15,377800.0],["2022-12-21",248.61,253.8,248.31,250.84,435400.0],["2022-12-22",245.78,247.64,241.01,247.51,341700.0],["2022-12-23",246.86,249.14,244.76,248.22,180900.0],["2022-12-27",249.35,253.87,247.16,251.0,252500.0],["2022-12-28",250.48,253.85,246.13,246.84,241200.0],["2022-12-29",249.55,258.05,249.0,257.53,274900.0],["2022-12-30",254.2,256.54,251.52,256.41,228200.0],["2023-01-03",260.87,262.69,255.71,260.2,295400.0],["2023-01-04",263.62,265.81,258.23,262.99,311600.0],["2023-01-05",260.68,260.94,254.69,260.06,368200.0],["2023-01-06",265.11,277.86,263.21,273.42,552700.0],["2023-01-09",276.0,283.53,273.52,279.29,535400.0],["2023-01-10",277.82,286.95,277.01,286.93,353700.0],["2023-01-11",289.0,300.21,286.56,299.79,600100.0],["2023-01-12",301.84,301.84,290.87,293.0,735500.0],["2023-01-13",290.02,293.99,286.99,293.7,687100.0],["2023-01-17",293.54,294.15,288.68,293.58,330000.0],["2023-01-18",295.8,299.75,295.8,296.54,418300.0],["2023-01-19",292.02,295.8,285.78,287.72,260900.0],["2023-01-20",288.23,297.22,288.23,297.03,307600.0],["2023-01-23",298.49,320.12,297.94,317.76,812600.0],["2023-01-24",315.0,317.24,309.75,310.08,370600.0],["2023-01-25",305.0,312.58,302.45,310.57,292900.0],["2023-01-26",314.04,315.0,306.14,311.27,221600.0],["2023-01-27",310.18,317.52,308.15,317.1,296800.0],["2023-01-30",313.14,315.3,308.75,309.03,240900.0],["2023-01-31",309.32,316.38,306.5,316.18,264800.0],["2023-02-01",316.18,329.62,315.75,328.63,442500.0],["2023-02-02",335.96,351.74,335.81,344.7,787400.0],["2023-02-03",335.41,338.22,329.18,330.81,498500.0],["2023-02-06",326.69,330.54,323.81,324.7,406200.0],["2023-02-07",322.73,331.98,321.34,331.15,405900.0],["2023-02-08",328.28,329.67,324.51,325.54,277500.0],["2023-02-09",322.16,329.71,315.67,316.56,478300.0],["2023-02-10",312.64,317.69,310.3,313.46,342400.0],["2023-02-13",313.15,319.01,309.85,318.95,287500.0],["2023-02-14",315.89,322.79,312.74,318.76,192600.0],["2023-02-15",316.9,327.43,316.9,327.02,305600.0],["2023-02-16",330.0,340.84,327.62,333.44,555800.0],["2023-02-17",329.12,329.6,310.55,322.58,496800.0],["2023-02-21",317.96,317.96,306.29,307.0,375000.0],["2023-02-22",308.26,308.53,302.28,304.87,309000.0],["2023-02-23",307.54,307.82,295.42,301.0,444800.0],["2023-02-24",295.0,296.69,288.88,291.92,415300.0],["2023-02-27",296.35,297.71,293.44,296.23,547800.0],["2023-02-28",296.75,300.67,295.18,300.25,512900.0],["2023-03-01",299.83,305.57,298.93,302.34,409000.0],["2023-03-02",299.8,306.58,297.62,306.06,254200.0],["2023-03-03",307.62,311.53,306.07,309.45,230200.0],["2023-03-06",310.27,313.79,304.02,305.81,154900.0],["2023-03-07",305.42,306.11,301.86,302.16,182600.0],["2023-03-08",303.27,307.37,301.5,307.07,186100.0],["2023-03-09",307.47,309.57,296.37,296.91,351000.0],["2023-03-10",296.23,297.71,286.56,288.19,258400.0],["2023-03-13",284.11,291.38,278.53,284.92,265500.0],["2023-03-14",292.49,293.49,286.9,292.46,211300.0],["2023-03-15",284.99,287.94,282.46,287.74,272900.0],["2023-03-16",286.92,296.4,284.83,294.93,333400.0],["2023-03-17",294.05,294.3,287.15,288.71,461500.0],["2023-03-20",289.87,291.64,285.49,290.84,232300.0],["2023-03-21",294.89,296.05,291.02,294.43,160500.0],["2023-03-22",292.33,298.78,287.86,288.11,362700.0],["2023-03-23",290.06,295.92,285.87,288.75,244700.0],["2023-03-24",286.58,289.29,283.07,288.73,322000.0],["2023-03-27",290.87,292.86,285.93,288.86,231900.0],["2023-03-28",287.76,291.53,286.52,290.15,177100.0],["2023-03-29",293.81,297.0,291.48,296.12,214700.0],["2023-03-30",301.91,309.3,300.94,309.11,302600.0],["2023-03-31",310.0,318.85,310.0,318.0,373400.0],["2023-04-03",315.13,316.23,307.4,311.65,199800.0],["2023-04-04",312.12,312.12,303.44,308.71,347400.0],["2023-04-05",308.48,308.48,299.06,300.15,185400.0],["2023-04-06",297.28,303.13,294.8,300.26,184400.0],["2023-04-10",297.32,302.15,296.72,301.96,142800.0],["2023-04-11",304.2,306.7,301.98,304.03,138800.0],["2023-04-12",306.23,307.08,300.5,301.41,130400.0],["2023-04-13",302.83,306.36,300.59,306.17,160400.0],["2023-04-14",303.92,307.33,299.77,303.08,158400.0],["2023-04-17",302.91,304.35,299.35,300.46,163900.0],["2023-04-18",303.02,304.5,299.07,300.63,149300.0],["2023-04-19",297.9,297.9,291.88,292.76,250900.0],["2023-04-20",289.17,293.48,288.03,290.52,220700.0],["2023-04-21",289.92,289.94,285.0,287.9,302600.0],["2023-04-24",288.34,290.33,286.38,288.19,244300.0],["2023-04-25",290.34,293.48,283.96,284.1,297700.0],["2023-04-26",284.9,286.28,279.59,280.42,214900.0],["2023-04-27",283.51,285.04,278.21,284.12,234300.0],["2023-04-28",284.24,289.97,282.62,288.03,428100.0],["2023-05-01",287.17,290.34,286.49,287.45,407500.0],["2023-05-02",251.44,269.01,245.75,255.44,1327100.0],["2023-05-03",255.45,265.36,254.9,258.5,710000.0],["2023-05-04",256.2,265.71,255.0,265.0,551700.0],["2023-05-05",269.1,275.34,263.86,273.8,486300.0],["2023-05-08",274.0,278.14,271.77,277.86,384100.0],["2023-05-09",275.0,278.16,268.97,270.16,432900.0],["2023-05-10",272.21,274.85,267.65,271.77,257400.0],["2023-05-11",269.34,270.27,264.17,265.28,349400.0],["2023-05-12",267.14,268.84,262.31,266.16,221500.0],["2023-05-15",265.88,272.87,264.66,270.7,235700.0],["2023-05-16",268.43,271.36,265.03,266.38,183700.0],["2023-05-17",268.82,273.38,266.54,271.67,227400.0],["2023-05-18",271.01,280.62,269.63,279.33,360600.0],["2023-05-19",281.3,283.86,278.03,280.8,419300.0],["2023-05-22",279.71,282.49,276.84,280.13,256600.0],["2023-05-23",277.63,278.64,270.95,271.22,359600.0],["2023-05-24",269.85,271.04,260.53,261.39,467500.0],["2023-05-25",264.25,264.25,257.19,259.69,356700.0],["2023-05-26",260.67,265.99,260.67,264.72,243500.0],["2023-05-30",268.02,271.82,265.3,267.78,271000.0],["2023-05-31",265.0,267.52,261.36,262.57,653500.0],["2023-06-01",263.88,267.05,260.9,266.2,325500.0],["2023-06-02",269.33,279.61,269.33,278.01,374100.0],["2023-06-05",276.35,276.44,267.53,269.11,491400.0],["2023-06-06",269.11,273.65,266.5,270.1,455100.0],["2023-06-07",273.15,280.31,272.35,277.56,266300.0],["2023-06-08",276.97,278.43,272.38,278.03,366200.0],["2023-06-09",278.34,280.58,274.32,274.66,360900.0],["2023-06-12",275.61,280.55,274.91,279.99,344200.0],["2023-06-13",283.52,286.44,280.61,283.39,367100.0],["2023-06-14",283.84,285.87,279.08,280.38,287200.0],["2023-06-15",277.47,285.52,277.47,284.55,271500.0],["2023-06-16",286.96,288.76,281.75,282.4,636900.0],["2023-06-20",281.56,281.56,273.89,277.55,389200.0],["2023-06-21",274.52,274.61,270.8,270.88,314500.0],["2023-06-22",270.5,270.5,264.86,267.91,353400.0],["2023-06-23",265.35,265.93,261.91,264.33,657000.0],["2023-06-26",266.3,275.7,265.12,273.11,285500.0],["2023-06-27",273.85,284.43,270.67,282.81,356800.0],["2023-06-28",281.4,286.1,280.22,283.49,300600.0],["2023-06-29",283.05,289.33,281.8,288.68,310000.0],["2023-06-30",290.85,297.45,290.7,295.83,342400.0],["2023-07-03",293.89,296.99,292.86,296.27,184100.0],["2023-07-05",293.57,296.25,290.23,292.85,369000.0],["2023-07-06",287.4,291.87,283.54,291.14,292000.0],["2023-07-07",291.49,300.5,290.14,295.22,251200.0],["2023-07-10",294.57,307.26,294.57,306.16,403400.0],["2023-07-11",308.69,313.22,307.18,309.16,307500.0],["2023-07-12",314.2,318.85,311.22,315.93,347500.0],["2023-07-13",317.97,320.55,317.22,318.47,216800.0],["2023-07-14",316.82,317.05,307.87,309.28,298000.0],["2023-07-17",306.8,311.01,305.66,309.51,295400.0],["2023-07-18",308.1,313.73,308.05,313.17,395100.0],["2023-07-19",313.29,319.04,312.89,318.37,259400.0],["2023-07-20",316.57,316.57,303.17,304.54,311400.0],["2023-07-21",308.02,310.45,305.37,306.46,215100.0],["2023-07-24",305.82,308.71,301.81,302.59,303900.0],["2023-07-25",302.72,307.07,300.79,301.43,320100.0],["2023-07-26",299.19,306.68,298.96,306.12,289100.0],["2023-07-27",308.0,308.98,297.45,299.43,493900.0],["2023-07-28",303.43,304.83,296.43,299.18,534100.0],["2023-07-31",299.36,308.04,299.35,307.96,545800.0],["2023-08-01",245.02,262.5,244.67,254.77,2621700.0],["2023-08-02",250.1,251.24,236.97,241.15,1317300.0],["2023-08-03",238.09,252.28,231.98,249.55,1170100.0],["2023-08-04",249.0,254.8,246.6,251.41,569700.0],["2023-08-07",251.06,251.92,245.35,248.23,427600.0],["2023-08-08",248.82,254.32,248.14,253.68,521000.0],["2023-08-09",253.42,260.88,250.75,257.89,499600.0],["2023-08-10",258.5,260.0,252.83,255.42,414000.0],["2023-08-11",254.08,263.0,254.08,261.94,493200.0],["2023-08-14",263.45,264.09,258.62,263.86,295100.0],["2023-08-15",261.18,268.92,261.12,267.98,501000.0],["2023-08-16",265.65,268.24,263.89,265.94,374500.0],["2023-08-17",267.67,269.61,263.14,266.03,343200.0],["2023-08-18",261.82,274.03,260.81,271.98,699200.0],["2023-08-21",270.47,273.0,266.5,267.53,373900.0],["2023-08-22",269.82,272.47,266.76,269.36,340500.0],["2023-08-23",269.98,271.22,267.1,270.09,314800.0],["2023-08-24",270.38,272.7,265.92,265.92,246300.0],["2023-08-25",267.9,269.47,264.45,268.39,337300.0],["2023-08-28",270.39,271.31,268.18,269.92,211000.0],["2023-08-29",268.34,274.72,268.01,273.49,280800.0],["2023-08-30",272.4,279.83,268.97,279.11,391000.0],["2023-08-31",279.88,279.88,274.77,275.01,372800.0],["2023-09-01",276.96,278.76,275.0,275.95,311900.0],["2023-09-05",275.74,276.98,271.7,273.25,417300.0],["2023-09-06",273.25,275.02,270.19,272.38,327200.0],["2023-09-07",268.61,268.81,256.82,264.24,498100.0],["2023-09-08",262.97,263.13,254.94,256.37,435000.0],["2023-09-11",257.79,258.13,254.15,254.77,358400.0],["2023-09-12",254.28,254.58,250.76,251.31,387600.0],["2023-09-13",251.4,253.02,248.86,250.18,407600.0],["2023-09-14",251.29,255.1,250.18,254.79,444100.0],["2023-09-15",255.11,256.18,249.38,251.38,535200.0],["2023-09-18",250.53,253.52,249.01,253.2,220000.0],["2023-09-19",252.94,253.72,250.62,252.17,245000.0],["2023-09-20",245.09,245.49,235.63,235.83,824900.0],["2023-09-21",232.93,234.33,228.52,228.68,676200.0],["2023-09-22",228.64,229.79,224.57,227.15,482200.0],["2023-09-25",225.75,230.76,225.75,228.15,314500.0],["2023-09-26",225.97,226.65,222.58,223.96,355400.0],["2023-09-27",224.16,226.98,222.58,225.91,364600.0],["2023-09-28",226.3,239.01,226.3,236.87,611800.0],["2023-09-29",238.69,241.66,235.97,236.53,390000.0],["2023-10-02",236.53,236.7,232.24,233.63,246000.0],["2023-10-03",230.97,232.89,228.16,230.33,313300.0],["2023-10-04",232.05,232.05,227.79,230.94,487500.0],["2023-10-05",227.38,228.48,219.42,222.54,448400.0],["2023-10-06",220.85,225.02,219.33,223.85,384000.0],["2023-10-09",221.17,223.46,220.18,222.58,266600.0],["2023-10-10",222.98,227.54,221.76,222.4,361900.0],["2023-10-11",222.04,223.27,215.32,217.16,822600.0],["2023-10-12",218.33,218.33,208.01,210.87,597200.0],["2023-10-13",210.59,210.59,205.19,206.92,460900.0],["2023-10-16",207.32,216.0,206.84,214.97,425300.0],["2023-10-17",212.29,216.57,212.29,212.99,355800.0],["2023-10-18",211.08,211.13,207.75,209.12,346400.0],["2023-10-19",209.4,213.74,205.1,205.99,517500.0],["2023-10-20",204.84,205.15,201.01,204.55,860400.0],["2023-10-23",203.81,208.73,202.7,205.29,482800.0],["2023-10-24",206.49,207.5,203.11,205.91,348200.0],["2023-10-25",203.83,205.23,196.13,198.91,577900.0],["2023-10-26",200.0,207.38,198.86,204.83,735500.0],["2023-10-27",204.6,207.56,201.16,207.18,565000.0],["2023-10-30",207.5,211.21,204.47,209.77,970000.0],["2023-10-31",213.9,215.0,203.09,209.43,914200.0],["2023-11-01",209.57,212.5,194.59,197.99,822900.0],["2023-11-02",200.46,207.23,198.19,207.0,758500.0],["2023-11-03",210.87,217.14,210.87,214.3,540800.0],["2023-11-06",213.86,213.86,205.21,206.02,373800.0],["2023-11-07",204.5,208.26,202.6,208.04,613300.0],["2023-11-08",208.0,210.37,204.04,206.44,525900.0],["2023-11-09",207.59,208.15,201.43,202.52,486900.0],["2023-11-10",202.92,207.21,202.46,206.18,602300.0],["2023-11-13",204.4,205.38,202.01,202.61,411200.0],["2023-11-14",209.0,216.5,208.5,215.66,542700.0],["2023-11-15",215.65,224.21,215.65,216.96,501600.0],["2023-11-16",216.22,217.49,212.4,215.48,275700.0],["2023-11-17",218.46,218.7,215.27,218.02,340600.0],["2023-11-20",218.84,221.78,216.6,220.54,330600.0],["2023-11-21",218.49,223.04,217.38,222.41,360500.0],["2023-11-22",223.4,227.0,221.59,225.86,550100.0],["2023-11-24",225.83,229.65,225.83,228.92,195200.0],["2023-11-27",227.65,233.62,227.65,231.5,528600.0],["2023-11-28",230.72,234.42,229.65,233.89,424900.0],["2023-11-29",236.13,240.06,235.65,236.62,372900.0],["2023-11-30",237.72,238.26,235.35,236.98,492400.0],["2023-12-01",235.4,241.9,232.78,241.22,419600.0],["2023-12-04",239.43,243.0,236.77,239.37,302800.0],["2023-12-05",238.39,238.39,232.57,234.36,243300.0],["2023-12-06",237.67,238.72,233.84,234.13,222300.0],["2023-12-07",235.17,236.97,232.99,233.23,319100.0],["2023-12-08",232.29,237.8,232.29,236.13,229900.0],["2023-12-11",235.94,239.76,235.94,239.65,363100.0],["2023-12-12",240.0,241.43,238.22,239.38,238400.0],["2023-12-13",238.64,245.31,235.79,244.43,303500.0],["2023-12-14",248.56,274.44,247.11,272.16,1165900.0],["2023-12-15",269.17,280.33,268.07,270.18,1025000.0],["2023-12-18",271.05,271.05,264.4,266.68,485000.0],["2023-12-19",268.61,271.79,265.68,269.42,467000.0],["2023-12-20",269.61,270.98,261.35,261.61,332800.0],["2023-12-21",264.76,266.15,261.67,265.31,282500.0],["2023-12-22",266.77,269.83,265.89,269.41,225900.0],["2023-12-26",270.0,276.08,269.29,275.5,220000.0],["2023-12-27",276.5,276.65,273.27,275.79,275700.0],["2023-12-28",274.11,276.39,272.78,275.35,193900.0],["2023-12-29",274.73,276.31,272.77,273.33,251300.0],["2024-01-02",268.56,270.74,265.39,267.98,452900.0],["2024-01-03",264.12,265.55,252.38,252.52,404800.0],["2024-01-04",251.1,255.41,250.53,252.97,358100.0],["2024-01-05",252.21,257.16,252.15,252.69,293500.0],["2024-01-08",252.11,262.28,251.36,261.09,399500.0],["2024-01-09",255.82,259.66,255.0,256.44,326600.0],["2024-01-10",256.0,256.93,252.5,255.27,276900.0],["2024-01-11",254.01,256.87,248.43,255.03,380900.0],["2024-01-12",256.77,259.17,243.56,248.87,625600.0],["2024-01-16",246.53,247.04,240.22,243.52,498300.0],["2024-01-17",240.0,240.34,236.19,239.17,463200.0],["2024-01-18",240.4,250.12,237.75,249.59,482200.0],["2024-01-19",250.44,251.32,245.14,249.09,397600.0],["2024-01-22",251.85,258.22,250.37,254.57,357600.0],["2024-01-23",255.85,257.44,252.62,256.09,211800.0],["2024-01-24",259.14,259.14,251.67,254.17,522100.0],["2024-01-25",257.98,260.75,255.47,256.99,334200.0],["2024-01-26",256.98,258.42,251.62,252.17,268300.0],["2024-01-29",250.72,256.04,249.71,255.93,493200.0],["2024-01-30",255.98,255.98,250.56,250.91,302100.0],["2024-01-31",250.0,250.0,238.48,239.55,482600.0],["2024-02-01",239.55,242.87,233.95,242.6,474100.0],["2024-02-02",240.21,247.94,237.06,246.48,418600.0],["2024-02-05",242.92,244.1,239.04,242.07,336200.0],["2024-02-06",241.15,243.5,241.15,242.49,497100.0],["2024-02-07",243.67,247.62,240.38,247.11,522900.0],["2024-02-08",247.22,249.75,245.68,247.12,318700.0],["2024-02-09",248.36,253.77,248.36,253.09,328600.0],["2024-02-12",253.09,260.0,253.09,259.4,395800.0],["2024-02-13",251.78,253.11,243.49,245.8,692200.0],["2024-02-14",249.47,255.36,248.27,252.96,567200.0],["2024-02-15",276.57,294.99,273.28,283.75,1184700.0],["2024-02-16",282.41,283.0,271.71,275.46,658200.0],["2024-02-20",269.86,272.39,267.38,271.93,523800.0],["2024-02-21",269.73,276.23,268.65,274.43,375000.0],["2024-02-22",278.27,283.9,277.04,279.48,302400.0],["2024-02-23",278.21,279.83,274.99,274.99,269300.0],["2024-02-26",273.89,279.41,272.4,278.06,336900.0],["2024-02-27",279.56,281.04,274.48,275.78,194600.0],["2024-02-28",272.29,274.22,270.83,272.8,212900.0],["2024-02-29",276.05,282.0,275.76,279.48,400900.0],["2024-03-01",279.68,289.94,278.75,289.64,413200.0],["2024-03-04",290.65,293.57,286.01,291.65,442500.0],["2024-03-05",289.76,289.76,282.17,284.54,306700.0],["2024-03-06",289.25,289.58,283.52,287.27,182100.0],["2024-03-07",289.42,290.69,285.32,288.59,246600.0],["2024-03-08",290.47,290.99,282.43,282.59,328600.0],["2024-03-11",282.3,283.54,279.19,280.23,268800.0],["2024-03-12",281.11,286.9,278.45,285.44,316100.0],["2024-03-13",284.07,286.16,282.33,284.5,286200.0],["2024-03-14",282.08,285.32,279.05,281.77,375300.0],["2024-03-15",277.5,286.36,277.5,285.86,539300.0],["2024-03-18",288.53,288.6,283.68,285.97,329300.0],["2024-03-19",283.98,287.52,283.5,285.19,306000.0],["2024-03-20",284.93,287.07,278.84,285.81,358500.0],["2024-03-21",289.02,296.44,287.88,295.06,227400.0],["2024-03-22",293.87,293.87,290.16,291.44,201800.0],["2024-03-25",291.4,299.52,291.3,297.94,449800.0],["2024-03-26",300.0,301.52,291.01,291.38,290600.0],["2024-03-27",293.15,299.55,292.64,299.16,405000.0],["2024-03-28",300.24,302.63,298.04,301.44,376900.0],["2024-04-01",302.59,304.56,298.07,301.0,416900.0],["2024-04-02",293.99,297.67,292.96,296.5,461500.0],["2024-04-03",294.08,296.24,291.25,292.75,399300.0],["2024-04-04",295.78,303.88,291.9,292.96,390700.0],["2024-04-05",291.91,292.19,287.57,290.38,216700.0],["2024-04-08",295.11,299.34,293.76,296.87,232800.0],["2024-04-09",299.42,306.96,299.42,306.17,364500.0],["2024-04-10",297.38,304.81,296.42,299.91,287600.0],["2024-04-11",300.24,300.46,292.25,297.54,270500.0],["2024-04-12",293.85,295.03,287.87,289.68,221000.0],["2024-04-15",292.32,293.41,281.52,283.0,199500.0],["2024-04-16",280.65,283.29,278.22,280.42,245500.0],["2024-04-17",283.52,284.49,275.75,276.14,175600.0],["2024-04-18",274.0,277.03,271.51,273.03,376100.0],["2024-04-19",273.03,274.87,266.75,268.07,351500.0],["2024-04-22",271.74,274.87,267.21,271.63,305100.0],["2024-04-23",271.55,277.45,271.55,276.56,245800.0],["2024-04-24",275.28,280.92,274.24,277.53,322600.0],["2024-04-25",274.36,293.29,271.63,292.53,674700.0],["2024-04-26",293.5,299.15,292.78,297.21,461400.0],["2024-04-29",298.45,303.84,298.2,300.01,560700.0],["2024-04-30",320.0,322.95,304.21,314.56,907700.0],["2024-05-01",311.61,315.52,303.49,309.05,580100.0],["2024-05-02",312.23,315.17,303.21,312.71,507800.0],["2024-05-03",315.65,317.07,308.93,309.59,475200.0],["2024-05-06",312.15,319.45,311.8,315.79,334100.0],["2024-05-07",315.48,320.68,314.25,317.87,275000.0],["2024-05-08",314.94,320.06,312.19,319.95,329800.0],["2024-05-09",319.04,319.87,315.07,316.5,250400.0],["2024-05-10",319.04,319.08,314.2,315.8,304100.0],["2024-05-13",319.1,320.15,315.57,316.0,232900.0],["2024-05-14",318.39,322.78,317.85,320.98,216300.0],["2024-05-15",323.0,325.11,322.21,323.87,217500.0],["2024-05-16",324.0,324.17,319.67,319.86,288400.0],["2024-05-17",320.74,320.74,317.52,317.89,222700.0],["2024-05-20",316.24,320.54,316.24,320.16,332000.0],["2024-05-21",319.21,322.48,317.07,321.78,285700.0],["2024-05-22",321.71,327.09,321.71,326.98,230700.0],["2024-05-23",328.7,328.7,321.3,324.06,276600.0],["2024-05-24",325.31,327.0,322.6,327.0,205400.0],["2024-05-28",328.33,328.5,324.1,326.24,303100.0],["2024-05-29",321.09,322.29,315.34,316.93,216500.0],["2024-05-30",319.55,319.55,315.31,316.62,233800.0],["2024-05-31",316.61,318.77,308.16,312.34,507200.0],["2024-06-03",314.1,314.63,302.27,307.63,305600.0],["2024-06-04",303.98,307.89,301.38,302.77,219500.0],["2024-06-05",304.8,309.99,303.0,307.5,248000.0],["2024-06-06",307.12,308.87,304.15,307.49,162800.0],["2024-06-07",305.22,308.03,300.43,300.83,187300.0],["2024-06-10",298.82,303.77,295.08,302.6,227800.0],["2024-06-11",301.01,303.0,299.04,301.38,172900.0],["2024-06-12",307.24,310.11,303.02,304.56,191600.0],["2024-06-13",307.64,309.21,304.61,308.91,303000.0],["2024-06-14",305.49,305.49,298.68,301.37,218800.0],["2024-06-17",300.95,303.59,298.65,302.4,306400.0],["2024-06-18",302.09,302.09,294.45,295.25,436200.0],["2024-06-20",296.0,298.27,295.05,296.64,352300.0],["2024-06-21",297.71,301.17,293.43,300.01,572100.0],["2024-06-24",300.47,307.76,300.05,306.71,428200.0],["2024-06-25",308.2,309.11,304.46,306.04,318300.0],["2024-06-26",303.93,307.21,302.26,307.12,264800.0],["2024-06-27",307.03,309.7,304.6,306.99,303700.0],["2024-06-28",309.0,314.04,306.16,308.93,417900.0],["2024-07-01",308.82,313.05,303.36,306.21,266700.0],["2024-07-02",307.39,311.56,306.21,310.03,212700.0],["2024-07-03",312.35,314.13,309.24,312.85,106600.0],["2024-07-05",312.25,312.43,308.7,310.51,245700.0],["2024-07-08",311.99,314.96,310.57,314.48,209100.0],["2024-07-09",314.91,321.16,314.0,315.24,339000.0],["2024-07-10",316.58,324.43,315.82,323.81,258100.0],["2024-07-11",326.21,331.73,325.08,328.32,360200.0],["2024-07-12",329.79,334.22,324.89,325.19,375900.0],["2024-07-15",325.64,328.94,325.3,327.5,281100.0],["2024-07-16",328.79,337.08,328.69,335.76,321400.0],["2024-07-17",332.11,335.86,325.67,325.89,410800.0],["2024-07-18",325.32,329.63,321.8,323.37,414800.0],["2024-07-19",324.99,325.32,319.48,321.45,208200.0],["2024-07-22",325.01,326.91,322.75,326.57,303000.0],["2024-07-23",325.84,333.0,324.53,331.2,219800.0],["2024-07-24",328.4,330.74,321.66,322.09,201900.0],["2024-07-25",321.49,330.13,319.83,324.41,353100.0],["2024-07-26",326.5,330.97,323.0,325.98,458700.0],["2024-07-29",327.38,335.57,325.02,335.09,605800.0],["2024-07-30",359.8,372.93,346.72,348.12,1217400.0],["2024-07-31",357.78,359.69,348.99,351.19,634400.0],["2024-08-01",350.42,353.86,334.3,342.58,580900.0],["2024-08-02",331.8,332.13,319.04,322.3,447800.0],["2024-08-05",310.57,319.65,305.0,317.86,464600.0],["2024-08-06",318.47,322.91,316.14,316.56,367400.0],["2024-08-07",321.23,324.55,314.36,314.65,529700.0],["2024-08-08",307.73,323.75,304.28,321.71,673300.0],["2024-08-09",320.55,322.98,315.25,319.95,271700.0],["2024-08-12",320.7,322.58,318.0,320.34,279800.0],["2024-08-13",323.16,334.2,323.16,332.12,431600.0],["2024-08-14",332.23,333.66,327.59,333.24,248800.0],["2024-08-15",338.77,344.4,338.7,343.21,307200.0],["2024-08-16",342.32,346.32,342.18,344.14,276500.0],["2024-08-19",344.11,347.02,340.5,347.02,298900.0],["2024-08-20",346.06,348.44,341.27,344.85,431300.0],["2024-08-21",348.69,348.69,343.58,345.0,310700.0],["2024-08-22",346.76,346.92,341.83,342.16,224900.0],["2024-08-23",344.17,351.79,344.17,351.62,196300.0],["2024-08-26",352.97,352.97,346.5,347.69,248200.0],["2024-08-27",345.1,346.17,342.5,346.04,236800.0],["2024-08-28",344.68,347.2,342.0,343.83,211200.0],["2024-08-29",345.44,348.08,342.03,342.27,319200.0],["2024-08-30",345.32,345.66,337.93,345.38,453500.0],["2024-09-03",341.46,342.95,329.32,330.45,467300.0],["2024-09-04",328.74,331.33,326.82,328.87,362400.0],["2024-09-05",326.45,331.0,323.44,329.04,254700.0],["2024-09-06",328.8,330.7,318.01,320.77,690400.0],["2024-09-09",321.59,328.26,321.59,327.93,344100.0],["2024-09-10",329.37,335.09,325.31,334.85,277700.0],["2024-09-11",334.85,337.67,327.4,337.44,305000.0],["2024-09-12",338.81,338.85,334.49,337.04,288100.0],["2024-09-13",339.12,343.51,337.19,337.48,267700.0],["2024-09-16",337.24,344.19,335.86,343.79,242000.0],["2024-09-17",347.07,354.61,345.59,354.52,539900.0],["2024-09-18",354.79,358.76,347.79,351.83,337200.0],["2024-09-19",360.0,366.3,356.04,363.79,490200.0],["2024-09-20",362.43,367.56,360.02,366.76,596300.0],["2024-09-23",367.34,367.89,359.3,362.39,342600.0],["2024-09-24",364.45,365.43,361.32,364.43,230100.0],["2024-09-25",364.63,367.35,363.4,364.97,207100.0],["2024-09-26",370.0,375.88,369.27,371.24,242000.0],["2024-09-27",372.3,374.03,368.27,368.6,213600.0],["2024-09-30",367.08,371.34,367.08,370.32,217400.0],["2024-10-01",369.84,370.25,363.39,364.3,359600.0],["2024-10-02",363.98,370.9,362.22,368.68,283200.0],["2024-10-03",365.99,368.17,362.62,363.89,302800.0],["2024-10-04",369.69,370.45,363.32,366.72,216900.0],["2024-10-07",363.99,365.41,360.57,365.24,268500.0],["2024-10-08",365.33,370.23,364.12,368.97,236700.0],["2024-10-09",368.97,374.86,367.07,373.5,323300.0],["2024-10-10",369.09,371.32,365.44,369.24,311500.0],["2024-10-11",370.68,376.59,370.68,375.02,215400.0],["2024-10-14",374.76,378.78,373.21,377.68,240300.0],["2024-10-15",376.74,380.05,372.89,375.3,302900.0],["2024-10-16",376.2,379.59,374.38,375.5,176900.0],["2024-10-17",375.11,378.5,373.21,373.84,235000.0],["2024-10-18",377.49,378.33,373.89,375.45,222100.0],["2024-10-21",373.7,373.82,370.01,372.59,232900.0],["2024-10-22",370.73,373.42,370.42,372.0,188000.0],["2024-10-23",369.95,373.28,366.1,368.09,224100.0],["2024-10-24",370.94,370.94,361.6,362.05,384200.0],["2024-10-25",363.41,365.65,359.37,360.09,473400.0],["2024-10-28",365.6,367.63,362.59,363.58,715100.0],["2024-10-29",394.57,394.57,378.22,384.68,1319500.0],["2024-10-30",381.36,385.85,378.42,383.89,960400.0],["2024-10-31",384.49,386.89,379.44,381.97,675900.0],["2024-11-01",381.97,386.12,381.04,384.64,523300.0],["2024-11-04",385.0,386.22,375.15,377.02,480700.0],["2024-11-05",375.0,380.83,375.0,379.69,348600.0],["2024-11-06",403.78,403.78,383.86,394.02,545800.0],["2024-11-07",394.47,397.64,392.77,397.18,375200.0],["2024-11-08",396.52,402.15,392.39,399.31,302400.0],["2024-11-11",400.0,404.69,398.26,403.16,371900.0],["2024-11-12",401.87,405.62,399.59,402.69,325400.0],["2024-11-13",401.07,404.41,399.08,400.23,348100.0],["2024-11-14",400.23,400.91,393.04,394.66,314600.0],["2024-11-15",395.04,395.16,382.12,385.91,372300.0],["2024-11-18",385.3,389.38,382.54,384.28,421700.0],["2024-11-19",380.0,382.94,377.43,382.4,324500.0],["2024-11-20",384.04,388.43,381.7,384.53,489400.0],["2024-11-21",386.86,395.14,382.78,392.31,368400.0],["2024-11-22",394.28,397.84,392.54,397.19,232000.0],["2024-11-25",400.03,404.32,398.13,400.94,420200.0],["2024-11-26",402.44,403.57,399.69,402.45,369200.0],["2024-11-27",403.73,406.14,400.93,405.75,258300.0],["2024-11-29",406.64,409.03,405.51,407.0,175700.0],["2024-12-02",409.29,412.46,406.6,410.04,294200.0],["2024-12-03",408.61,409.73,404.68,406.4,304700.0],["2024-12-04",408.71,412.94,407.77,411.94,230100.0],["2024-12-05",412.99,413.27,404.32,404.98,299600.0],["2024-12-06",406.6,413.06,405.2,409.32,222800.0],["2024-12-09",408.44,413.44,407.26,411.23,259600.0],["2024-12-10",410.57,410.6,400.7,401.78,351200.0],["2024-12-11",404.25,409.87,402.54,404.17,328500.0],["2024-12-12",403.52,409.25,403.52,407.64,259600.0],["2024-12-13",407.3,408.89,401.55,403.59,249200.0],["2024-12-16",403.95,411.34,402.85,406.9,305400.0],["2024-12-17",403.0,406.34,394.56,395.0,366600.0],["2024-12-18",396.5,400.31,382.45,383.47,377900.0],["2024-12-19",384.44,391.36,384.44,385.37,432300.0],["2024-12-20",383.35,395.03,382.85,393.04,826400.0],["2024-12-23",392.68,392.68,388.78,390.65,238300.0],["2024-12-24",390.67,395.8,389.06,395.44,88700.0],["2024-12-26",392.27,397.5,392.11,396.85,140100.0],["2024-12-27",393.37,394.7,387.01,389.07,287200.0],["2024-12-30",385.06,386.96,378.15,383.85,211300.0],["2024-12-31",383.42,387.41,381.75,386.22,327900.0],["2025-01-02",386.5,392.59,380.49,383.76,342700.0],["2025-01-03",383.03,392.5,383.03,391.86,357900.0],["2025-01-06",394.17,401.29,394.17,395.33,304400.0],["2025-01-07",395.42,399.37,393.19,396.11,353800.0],["2025-01-08",393.83,399.8,391.1,397.0,413600.0],["2025-01-10",389.38,390.7,379.94,385.54,460000.0],["2025-01-13",379.69,385.14,376.43,381.69,505200.0],["2025-01-14",381.88,395.0,378.04,394.4,414500.0],["2025-01-15",400.77,404.56,397.3,400.25,320500.0],["2025-01-16",403.0,404.4,399.34,402.72,303200.0],["2025-01-17",406.04,407.29,402.29,405.71,270600.0],["2025-01-21",407.62,419.85,407.62,418.07,446000.0],["2025-01-22",425.24,427.76,419.59,420.57,497500.0],["2025-01-23",417.62,422.29,414.45,421.11,377100.0],["2025-01-24",419.06,420.08,413.74,414.61,258900.0],["2025-01-27",404.63,408.11,397.07,399.36,413100.0],["2025-01-28",400.0,405.93,394.31,405.59,426800.0],["2025-01-29",404.56,404.67,398.56,399.59,275200.0],["2025-01-30",400.84,402.07,391.9,394.7,470400.0],["2025-01-31",395.3,400.55,391.14,391.94,549000.0],["2025-02-03",384.1,388.63,377.16,386.09,567700.0],["2025-02-04",384.14,389.8,382.95,383.46,444500.0],["2025-02-05",385.35,390.88,383.32,388.04,408800.0],["2025-02-06",385.87,386.79,376.27,376.8,579200.0],["2025-02-07",376.12,376.89,353.86,363.44,1423700.0],["2025-02-10",365.08,365.47,357.57,358.44,859700.0],["2025-02-11",355.58,359.35,353.56,354.4,951800.0],["2025-02-12",349.25,355.99,348.5,352.92,1316500.0],["2025-02-13",329.48,347.37,319.6,323.42,1714200.0],["2025-02-14",321.0,321.87,312.37,318.36,868900.0],["2025-02-18",317.05,331.24,314.6,331.08,1150100.0],["2025-02-19",330.18,331.14,319.64,324.75,568000.0],["2025-02-20",324.37,325.12,317.59,320.98,560600.0],["2025-02-21",321.09,321.09,308.05,311.05,587700.0],["2025-02-24",313.03,313.96,307.74,309.55,517500.0],["2025-02-25",310.44,312.43,307.99,310.34,453200.0],["2025-02-26",314.87,323.69,312.93,319.48,572200.0],["2025-02-27",318.01,319.52,310.53,311.0,519400.0],["2025-02-28",310.05,315.31,307.16,315.05,611600.0],["2025-03-03",315.09,319.82,305.73,306.84,586800.0],["2025-03-04",304.54,304.63,296.18,297.92,848400.0],["2025-03-05",297.89,304.4,295.72,304.0,578200.0],["2025-03-06",299.44,302.7,294.0,294.56,469000.0],["2025-03-07",292.68,294.85,285.58,292.69,1178300.0],["2025-03-10",288.0,290.52,280.37,283.36,762200.0],["2025-03-11",283.53,284.59,278.24,280.33,754700.0],["2025-03-12",283.26,286.46,278.22,279.18,491600.0],["2025-03-13",279.0,283.0,271.03,271.72,476000.0],["2025-03-14",275.84,279.38,272.48,278.97,526200.0],["2025-03-17",278.47,287.32,278.47,285.27,416600.0],["2025-03-18",282.72,285.54,281.92,282.58,323500.0],["2025-03-19",283.5,289.09,282.3,285.83,455900.0],["2025-03-20",283.11,288.71,283.11,285.01,499300.0],["2025-03-21",282.5,290.44,280.25,289.99,1471900.0],["2025-03-24",294.33,301.77,293.86,297.41,512000.0],["2025-03-25",297.39,299.49,289.47,291.02,348900.0],["2025-03-26",292.05,292.11,285.75,288.02,319900.0],["2025-03-27",286.24,287.66,282.81,285.14,236500.0],["2025-03-28",285.14,285.52,277.37,280.79,289700.0],["2025-03-31",278.0,283.55,273.66,282.56,539100.0],["2025-04-01",280.96,284.85,279.32,283.07,359300.0],["2025-04-02",279.06,289.93,279.06,287.57,319100.0],["2025-04-03",270.49,270.54,238.1,238.5,1372200.0],["2025-04-04",222.24,227.11,208.35,223.49,1846500.0],["2025-04-07",216.65,231.39,210.76,223.49,1091800.0],["2025-04-08",231.94,232.54,209.38,213.54,878300.0],["2025-04-09",213.02,247.52,205.73,243.77,1527800.0],["2025-04-10",234.36,237.17,219.22,223.37,999000.0],["2025-04-11",221.15,229.92,216.86,225.44,1103900.0],["2025-04-14",233.77,235.09,226.63,231.77,694400.0],["2025-04-15",229.52,234.0,227.69,228.11,619000.0],["2025-04-16",224.64,227.93,220.34,224.76,748700.0],["2025-04-17",226.7,229.31,224.09,226.73,391100.0],["2025-04-21",221.56,224.61,217.33,222.05,443400.0],["2025-04-22",226.36,228.89,222.69,227.2,582600.0],["2025-04-23",237.89,248.05,233.52,234.48,507400.0],["2025-04-24",237.0,246.21,236.75,244.08,411100.0],["2025-04-25",243.19,247.96,241.47,246.24,530200.0],["2025-04-28",246.0,250.33,239.45,243.49,1094500.0],["2025-04-29",262.11,265.05,251.94,256.05,1599800.0],["2025-04-30",246.18,251.29,243.53,250.32,762600.0],["2025-05-01",251.58,253.24,248.46,249.64,507800.0],["2025-05-02",254.69,259.04,251.94,255.95,525800.0],["2025-05-05",252.47,255.55,250.6,250.7,426400.0],["2025-05-06",246.87,251.77,246.0,250.85,521600.0],["2025-05-07",252.41,259.84,251.86,257.28,822600.0],["2025-05-08",261.37,266.65,258.51,265.37,711000.0],["2025-05-09",267.67,268.58,264.64,266.71,700800.0],["2025-05-12",289.93,302.79,289.92,300.11,1726700.0],["2025-05-13",300.75,305.29,300.37,302.38,846800.0],["2025-05-14",301.14,301.72,295.47,299.27,577700.0],["2025-05-15",297.02,299.21,296.06,298.35,442100.0],["2025-05-16",297.94,301.14,295.09,300.62,410000.0],["2025-05-19",293.44,298.42,293.44,297.82,404600.0],["2025-05-20",295.78,298.43,295.31,296.97,370200.0],["2025-05-21",293.32,296.97,286.96,287.92,574200.0],["2025-05-22",287.38,290.22,286.48,288.36,353100.0],["2025-05-23",280.48,285.25,278.51,284.21,325300.0],["2025-05-27",290.16,295.32,286.92,295.01,415300.0],["2025-05-28",295.29,297.01,290.38,290.8,409500.0],["2025-05-29",292.55,295.44,288.4,292.5,414700.0],["2025-05-30",289.93,290.56,283.92,289.77,656100.0],["2025-06-02",287.67,288.17,282.03,285.96,503700.0],["2025-06-03",286.28,292.18,282.74,291.99,641500.0],["2025-06-04",294.13,294.47,290.88,291.03,352700.0],["2025-06-05",293.0,295.07,288.4,291.24,468900.0],["2025-06-06",295.99,297.87,293.56,295.36,299500.0],["2025-06-09",298.76,300.67,296.26,298.63,341700.0],["2025-06-10",298.63,300.59,296.11,299.56,398500.0],["2025-06-11",301.67,301.67,291.77,292.82,384200.0],["2025-06-12",290.03,293.39,290.0,292.68,295900.0],["2025-06-13",287.13,288.6,282.65,283.61,309700.0],["2025-06-16",288.07,293.85,287.34,293.06,379000.0],["2025-06-17",290.76,295.84,289.11,289.36,570200.0],["2025-06-18",289.89,296.73,289.08,291.73,571200.0],["2025-06-20",295.1,295.74,290.6,294.04,777900.0],["2025-06-23",291.5,296.57,288.53,296.25,411700.0],["2025-06-24",300.0,302.44,296.91,298.94,541600.0],["2025-06-25",300.79,303.19,298.83,303.05,284900.0],["2025-06-26",303.43,308.66,302.82,308.32,443200.0],["2025-06-27",310.22,313.16,306.55,309.26,893900.0],["2025-06-30",311.57,311.57,306.28,308.36,783800.0],["2025-07-01",307.54,320.99,307.54,315.48,452000.0],["2025-07-02",315.48,321.42,312.62,320.39,428800.0],["2025-07-03",323.53,326.64,318.5,323.72,257500.0],["2025-07-07",320.53,324.33,316.7,317.11,420400.0],["2025-07-08",320.4,323.98,318.05,323.06,372900.0],["2025-07-09",323.06,325.38,316.55,321.78,361000.0],["2025-07-10",326.27,335.85,325.14,330.35,477600.0],["2025-07-11",326.02,329.86,324.14,327.14,417500.0],["2025-07-14",325.19,329.56,319.39,322.83,378700.0],["2025-07-15",325.22,325.93,317.46,319.55,297500.0],["2025-07-16",321.21,321.21,312.69,319.47,297900.0],["2025-07-17",320.55,331.3,320.55,329.9,393400.0],["2025-07-18",331.7,332.68,328.6,331.73,426600.0],["2025-07-21",332.16,334.0,328.27,328.38,371900.0],["2025-07-22",328.1,330.15,324.46,328.1,434700.0],["2025-07-23",331.0,337.07,328.58,336.77,368400.0],["2025-07-24",334.71,336.06,333.0,333.4,317800.0],["2025-07-25",334.16,336.15,329.4,335.69,298300.0],["2025-07-28",337.8,337.8,334.37,334.69,303200.0],["2025-07-29",337.26,338.2,330.68,331.6,236900.0],["2025-07-30",333.62,337.71,329.83,332.39,368000.0],["2025-07-31",334.44,352.66,329.21,339.02,1351200.0],["2025-08-01",329.71,336.95,321.95,335.24,976400.0],["2025-08-04",337.86,342.41,337.02,341.36,1032600.0],["2025-08-05",350.64,350.64,300.75,302.6,2001700.0],["2025-08-06",303.01,309.08,299.48,308.31,1127500.0],["2025-08-07",313.05,320.0,308.07,316.01,786100.0],["2025-08-08",319.03,323.75,316.31,317.66,612500.0],["2025-08-11",317.95,320.85,310.62,312.45,535600.0],["2025-08-12",315.82,328.57,311.76,328.14,628400.0],["2025-08-13",329.65,338.17,329.25,337.8,539200.0],["2025-08-14",334.92,337.49,326.16,327.71,604800.0],["2025-08-15",327.98,328.32,316.21,317.9,523900.0],["2025-08-18",318.67,322.08,317.0,317.48,360200.0],["2025-08-19",316.98,321.69,311.39,312.06,542800.0],["2025-08-20",310.24,310.52,302.83,304.74,652100.0],["2025-08-21",304.27,309.98,302.71,308.51,392800.0],["2025-08-22",310.33,324.26,310.33,322.79,495400.0],["2025-08-25",321.74,322.89,319.51,319.55,311500.0],["2025-08-26",319.87,324.13,318.18,320.58,619200.0],["2025-08-27",319.54,322.05,318.31,321.43,395200.0],["2025-08-28",323.36,324.83,321.91,322.0,261800.0],["2025-08-29",321.66,321.66,315.83,317.09,440900.0],["2025-09-02",310.71,313.18,305.43,307.07,732000.0],["2025-09-03",307.23,308.35,303.55,305.71,350300.0],["2025-09-04",307.0,312.06,305.0,311.25,418400.0],["2025-09-05",315.27,315.35,307.42,313.8,454900.0],["2025-09-08",313.84,318.2,311.28,313.8,603000.0],["2025-09-09",312.57,313.57,309.67,312.17,447500.0],["2025-09-10",311.96,316.22,305.0,306.19,636700.0],["2025-09-11",306.19,316.52,303.48,316.01,407400.0],["2025-09-12",314.25,315.99,311.29,312.65,517000.0],["2025-09-15",314.76,323.93,313.01,320.91,486300.0],["2025-09-16",319.68,322.14,316.96,318.41,495300.0],["2025-09-17",318.39,322.28,312.81,317.32,539100.0],["2025-09-18",321.84,325.24,321.28,322.88,479400.0],["2025-09-19",323.02,323.02,315.57,318.54,630500.0],["2025-09-22",316.47,318.5,315.06,315.41,382600.0],["2025-09-23",317.74,322.8,312.66,314.05,470500.0],["2025-09-24",314.0,315.5,307.08,308.48,282500.0],["2025-09-25",304.6,306.0,299.25,301.97,396300.0],["2025-09-26",301.58,303.25,297.03,299.77,479800.0],["2025-09-29",302.75,303.78,296.7,296.92,482300.0],["2025-09-30",294.93,298.71,292.09,297.16,500700.0],["2025-10-01",295.31,297.32,290.56,291.79,537300.0],["2025-10-02",294.0,296.77,291.51,295.85,450100.0],["2025-10-03",299.11,311.44,298.4,305.01,452300.0],["2025-10-06",308.08,309.08,298.96,301.94,558200.0],["2025-10-07",303.61,304.1,295.93,296.64,476800.0],["2025-10-08",300.74,308.55,298.01,307.28,577800.0],["2025-10-09",307.19,308.27,294.79,298.79,645500.0],["2025-10-10",299.41,300.95,275.76,275.89,995900.0],["2025-10-13",280.39,286.71,278.45,281.96,568900.0],["2025-10-14",277.0,291.0,277.0,288.99,510600.0],["2025-10-15",292.69,295.74,287.87,293.35,582700.0],["2025-10-16",294.99,297.49,288.88,293.93,423200.0],["2025-10-17",292.92,295.42,290.69,293.31,413000.0],["2025-10-20",297.1,304.74,297.1,301.45,383700.0],["2025-10-21",301.09,308.63,301.09,306.21,370100.0],["2025-10-22",305.78,307.13,299.21,302.63,399100.0],["2025-10-23",302.77,314.39,302.77,313.89,747500.0],["2025-10-24",318.48,320.88,308.47,308.82,601000.0],["2025-10-27",311.93,314.58,309.3,310.57,975400.0],["2025-10-28",293.5,293.5,259.01,274.31,3140900.0],["2025-10-29",274.89,277.0,268.73,270.77,1087500.0],["2025-10-30",267.84,268.3,260.45,261.37,943700.0],["2025-10-31",264.53,272.08,261.49,269.25,659300.0],["2025-11-03",270.65,276.04,268.79,270.58,826600.0],["2025-11-04",265.34,268.71,260.14,260.35,886400.0],["2025-11-05",261.5,268.76,257.51,266.27,1083800.0],["2025-11-06",265.77,267.98,256.79,258.24,530000.0],["2025-11-07",255.8,259.76,252.14,259.54,777800.0],["2025-11-10",264.75,264.97,256.6,260.63,658100.0],["2025-11-11",258.02,261.49,254.74,255.17,482100.0],["2025-11-12",256.97,260.26,255.42,255.69,576500.0],["2025-11-13",255.0,257.5,240.91,241.57,971100.0],["2025-11-14",238.01,243.49,237.12,240.56,825900.0],["2025-11-17",238.94,239.87,231.13,232.71,629000.0],["2025-11-18",231.09,234.0,227.53,230.9,882900.0],["2025-11-19",230.73,234.05,229.81,230.93,721400.0],["2025-11-20",236.52,238.09,227.19,228.4,1011400.0],["2025-11-21",232.18,242.81,229.75,240.95,1141600.0],["2025-11-24",241.79,246.01,240.92,242.45,930100.0],["2025-11-25",242.89,250.65,242.7,249.31,671200.0],["2025-11-26",248.51,252.32,248.21,250.5,507700.0],["2025-11-28",251.95,254.97,251.2,252.75,206400.0],["2025-12-01",249.1,254.23,248.34,251.29,475800.0],["2025-12-02",253.49,255.28,252.02,253.37,486200.0],["2025-12-03",254.65,259.58,252.86,259.34,593500.0],["2025-12-04",259.87,264.24,259.6,263.05,507800.0],["2025-12-05",261.39,267.82,261.39,264.81,525100.0],["2025-12-08",265.19,267.37,261.63,264.41,466800.0],["2025-12-09",263.34,267.33,261.71,265.24,311700.0],["2025-12-10",265.35,274.17,263.9,271.3,457900.0],["2025-12-11",269.45,273.68,268.0,273.54,601700.0],["2025-12-12",273.63,274.27,265.97,268.39,543200.0],["2025-12-15",272.45,273.0,263.1,265.29,586000.0],["2025-12-16",265.61,267.54,261.08,261.17,454300.0],["2025-12-17",261.6,266.09,253.2,254.27,543300.0],["2025-12-18",258.38,259.09,249.58,252.71,705900.0],["2025-12-19",252.71,256.8,251.17,251.65,1326400.0],["2025-12-22",254.01,255.03,248.2,249.38,710800.0],["2025-12-23",248.12,250.55,245.47,246.76,526000.0],["2025-12-24",247.67,247.67,244.44,245.9,374200.0],["2025-12-26",245.9,246.55,243.69,246.27,622400.0],["2025-12-29",246.07,247.25,241.8,245.74,563900.0],["2025-12-30",244.62,247.04,243.32,246.74,492400.0],["2025-12-31",246.78,246.96,242.64,242.82,376600.0],["2026-01-02",246.33,252.46,246.13,248.3,485600.0],["2026-01-05",249.15,257.07,249.15,252.64,810300.0],["2026-01-06",251.31,258.08,251.31,257.61,585600.0],["2026-01-07",257.4,257.41,246.27,246.96,721200.0],["2026-01-08",245.0,255.32,243.97,254.64,701600.0],["2026-01-09",254.66,260.41,252.03,259.48,667800.0],["2026-01-12",259.3,265.19,257.02,264.43,766200.0],["2026-01-13",265.57,268.0,261.26,261.44,740900.0],["2026-01-14",260.73,264.79,260.1,262.51,535300.0],["2026-01-15",262.7,264.18,254.8,258.85,760100.0],["2026-01-16",257.17,258.57,251.1,251.21,644800.0],["2026-01-20",243.51,249.74,238.0,238.71,709100.0],["2026-01-21",242.31,246.07,239.18,242.98,712600.0],["2026-01-22",247.03,248.78,243.62,246.83,619800.0],["2026-01-23",245.77,246.29,238.82,240.54,412800.0],["2026-01-26",240.39,244.99,240.01,243.51,434200.0],["2026-01-27",243.71,244.35,238.44,238.56,586900.0],["2026-01-28",240.49,240.81,234.52,236.23,484400.0],["2026-01-29",236.18,240.17,234.0,237.96,740700.0],["2026-01-30",235.59,237.14,232.59,234.98,558800.0],["2026-02-02",234.21,246.55,233.68,242.01,877800.0],["2026-02-03",242.01,244.47,230.94,233.16,1006600.0],["2026-02-04",234.77,250.0,234.42,245.25,1228400.0],["2026-02-05",243.21,245.51,238.89,241.08,908800.0],["2026-02-06",244.31,252.31,243.63,251.4,669900.0],["2026-02-09",251.21,258.64,250.8,257.79,701900.0],["2026-02-10",258.55,259.79,255.16,256.57,935700.0],["2026-02-11",259.82,264.36,250.31,252.5,1095500.0],["2026-02-12",293.64,303.4,273.19,274.15,1985500.0],["2026-02-13",278.68,280.32,261.06,264.62,983000.0],["2026-02-17",261.98,265.19,258.14,260.76,744800.0],["2026-02-18",260.85,263.41,249.15,252.52,913900.0],["2026-02-19",251.51,254.33,247.06,251.74,636800.0],["2026-02-20",249.98,261.84,247.54,255.41,849800.0],["2026-02-23",252.32,253.2,230.0,231.32,1195400.0],["2026-02-24",234.99,241.2,234.0,235.83,998700.0],["2026-02-25",238.39,240.09,232.4,239.01,768000.0],["2026-02-26",239.98,239.98,232.63,235.03,806000.0],["2026-02-27",231.2,232.69,222.61,223.96,967900.0],["2026-03-02",216.2,224.95,215.33,223.92,926100.0],["2026-03-03",215.98,229.79,214.87,225.38,805800.0],["2026-03-04",229.43,233.56,227.86,231.42,861100.0],["2026-03-05",228.29,236.5,227.95,229.67,841400.0],["2026-03-06",223.55,227.02,218.15,219.65,1000200.0],["2026-03-09",215.0,216.46,206.92,213.78,880900.0],["2026-03-10",213.78,218.05,208.82,212.47,712600.0],["2026-03-11",213.19,215.56,210.04,213.67,583300.0],["2026-03-12",209.82,211.95,203.7,204.05,849300.0],["2026-03-13",207.45,207.65,201.64,202.72,755500.0],["2026-03-16",206.61,208.35,202.62,203.97,590500.0],["2026-03-17",206.24,211.5,206.01,209.06,552800.0],["2026-03-18",207.32,213.89,207.3,207.51,614800.0],["2026-03-19",205.0,208.71,202.5,206.19,593300.0],["2026-03-20",203.91,206.0,200.44,203.62,1857600.0],["2026-03-23",210.32,212.24,205.49,205.87,602400.0],["2026-03-24",202.71,208.9,201.45,207.49,425000.0],["2026-03-25",210.84,212.2,201.46,208.45,456800.0],["2026-03-26",205.27,211.64,203.71,204.42,415000.0],["2026-03-27",202.5,204.85,200.89,202.64,594500.0],["2026-03-30",203.35,205.27,199.05,199.3,718300.0],["2026-03-31",200.89,212.12,200.89,209.08,597100.0],["2026-04-01",208.91,210.19,204.72,207.28,708700.0],["2026-04-02",202.5,210.95,199.77,202.84,508600.0],["2026-04-06",201.57,211.84,201.57,211.12,861100.0],["2026-04-07",209.57,214.59,209.02,212.51,753700.0],["2026-04-08",223.61,226.69,220.32,221.14,788900.0],["2026-04-09",218.93,223.99,218.93,223.07,608100.0],["2026-04-10",224.44,225.37,220.83,222.13,552600.0],["2026-04-13",219.13,226.36,216.47,226.09,803200.0],["2026-04-14",228.97,231.21,226.05,226.7,894500.0],["2026-04-15",226.76,231.48,225.7,229.64,805600.0],["2026-04-16",230.36,233.75,228.62,233.04,982400.0],["2026-04-17",237.46,240.83,232.62,234.43,1069900.0],["2026-04-20",233.4,238.03,233.3,237.3,703100.0],["2026-04-21",239.02,243.69,234.9,236.67,764000.0],["2026-04-22",239.63,240.7,229.86,231.1,706700.0],["2026-04-23",231.0,231.86,221.65,226.87,850700.0],["2026-04-24",227.41,228.7,224.61,227.71,657200.0],["2026-04-27",227.7,231.44,220.28,221.0,738700.0],["2026-04-28",220.04,222.72,217.88,219.24,760600.0],["2026-04-29",218.87,220.43,214.72,215.54,891400.0],["2026-04-30",216.05,227.83,213.67,226.26,1016000.0],["2026-05-01",228.85,229.5,223.95,227.08,655900.0],["2026-05-04",226.32,228.43,219.53,223.73,624400.0],["2026-05-05",224.73,229.08,221.68,228.39,711400.0],["2026-05-06",232.0,232.0,225.74,229.76,589600.0],["2026-05-07",230.56,233.98,227.58,228.62,771100.0],["2026-05-08",229.44,229.44,222.58,226.03,778900.0],["2026-05-11",226.05,228.98,216.41,216.96,971700.0],["2026-05-12",248.94,259.34,238.49,241.79,2879400.0],["2026-05-13",248.68,250.99,237.03,246.76,1392500.0],["2026-05-14",249.54,261.41,245.51,258.1,1264600.0],["2026-05-15",255.01,260.49,253.0,259.35,1224600.0],["2026-05-18",261.06,263.49,254.86,260.06,1067700.0],["2026-05-19",259.64,259.85,246.69,247.15,1096000.0],["2026-05-20",246.92,248.24,239.56,243.47,1102300.0],["2026-05-21",240.94,245.04,234.0,242.26,1013300.0],["2026-05-22",245.18,257.14,245.18,255.55,1383400.0],["2026-05-26",253.95,258.0,249.57,252.44,1064900.0],["2026-05-27",252.74,258.0,248.66,252.51,977400.0],["2026-05-28",251.65,252.98,243.76,247.9,1099800.0],["2026-05-29",245.74,248.48,241.31,243.63,4608800.0],["2026-06-01",244.39,251.97,243.19,249.96,1137800.0],["2026-06-02",250.78,255.68,248.42,254.44,930900.0],["2026-06-03",252.0,252.26,245.65,249.3,1015400.0],["2026-06-04",250.17,252.37,245.37,245.48,768900.0],["2026-06-05",242.31,243.62,228.97,232.11,1154900.0],["2026-06-08",231.9,236.87,229.27,233.04,1011300.0],["2026-06-09",233.25,239.56,222.77,234.2,965900.0],["2026-06-10",230.07,233.08,214.31,216.79,918900.0],["2026-06-11",215.97,222.64,211.86,222.44,888000.0],["2026-06-12",222.75,228.77,220.71,228.42,584200.0],["2026-06-15",234.43,240.79,232.21,240.05,919800.0],["2026-06-16",241.15,245.65,236.6,237.39,917000.0],["2026-06-17",237.39,239.17,231.8,232.98,718000.0],["2026-06-18",236.75,239.49,233.84,235.98,1564100.0],["2026-06-22",236.29,248.7,235.05,245.69,977700.0],["2026-06-23",241.64,244.55,237.68,237.72,621000.0],["2026-06-24",238.62,249.87,237.0,247.78,1002900.0],["2026-06-25",250.67,252.5,242.02,243.39,791000.0],["2026-06-26",240.4,252.84,239.1,251.53,1221800.0],["2026-06-29",252.24,256.04,248.67,255.81,868100.0],["2026-06-30",255.0,263.57,251.01,263.26,885500.0],["2026-07-01",262.3,274.55,260.21,267.85,939600.0],["2026-07-02",267.86,273.59,265.64,267.18,745600.0],["2026-07-06",268.4,276,265.5,270.29,693603.380914],["2026-07-07",268.73,270.485,260.7,264.65,528364.023688],["2026-07-08",260.3,264.685,256.475,264.32,373539.775518],["2026-07-09",263.59,273.46,262.97,272.65,642534.095207],["2026-07-10",273.82,276.98,270.97,272.52,593113.027355],["2026-07-13",272.29,276.2025,264.46,266.71,730443.993789],["2026-07-14",266.9,270.625,258.505,260.11,444425.201077],["2026-07-15",260.11,260.7298,250.32,255.17,629423.642106],["2026-07-16",252.39,266.16,252.26,265.04,544934.850186],["2026-07-17",259.71,269.4,258.4425,267.4,673630.452754],["2026-07-20",267.81,267.96,260.29,264.69,527025.730732],["2026-07-21",264,264.635,253.7101,262.4,949009.28907],["2026-07-22",260.36,264.585,257.6771,262.75,653760.876984],["2026-07-23",262,263.585,254.1,256.95,630209.94876],["2026-07-24",258.46,265.62,256.67,259.92,405723.459277],["2026-07-27",264.02,268.42,261.93,264.59,568220.407582],["2026-07-28",265.15,284.83,263.075,284.4,1257523.719544],["2026-07-29",284.38,288.585,280.93,282.98,1079809.343276],["2026-07-30",283.08,292.76,276.53,288.57,759371.06048],["2026-07-31",289.24,295.765,286.29,293.82,976857.84167],["2026-08-03",296.81,300.99,289.19,291.64,1300103.059083],["2026-08-04",330.1,369.79,329.4725,368.83,2614281.512116],["2026-08-05",366.4,376.697,361.83,368.99,1384866.974742],["2026-08-06",367.52,372.3,363.44,364.24,734432.757786],["2026-08-07",368.29,383.63,365.495,376.49,733732.261949],["2026-08-10",376.79,379.475,373.38,378.48,104065.920725],["2026-08-11",378.08,385.1061,376.26,383.06,577322.108043],["2026-08-12",384.23,386.23,374.02,378.37,748454.769396],["2026-08-13",381.11,382.53,376.15,379.63,759981.937439],["2026-08-14",384.2,384.2,371.105,376.03,573029.484269]]}