{"t":"AGYS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",1.4778,1.5545,1.4778,1.4778,97200.0],["1980-03-18",1.4778,1.5545,1.4778,1.4778,32400.0],["1980-03-19",1.4778,1.5353,1.4586,1.4586,7088.0],["1980-03-20",1.4586,1.5162,1.4394,1.4394,31388.0],["1980-03-21",1.4394,1.5162,1.4394,1.4394,4050.0],["1980-03-24",1.4394,1.4394,1.3626,1.3626,52650.0],["1980-03-25",1.3626,1.401,1.3242,1.3242,18225.0],["1980-03-26",1.3242,1.401,1.3242,1.3242,3038.0],["1980-03-27",1.3242,1.3242,1.2475,1.2475,37463.0],["1980-03-28",1.2667,1.3434,1.2667,1.2667,23288.0],["1980-03-31",1.2858,1.3626,1.2858,1.2858,37463.0],["1980-04-01",1.305,1.3818,1.305,1.305,36450.0],["1980-04-02",1.305,1.3818,1.305,1.305,6075.0],["1980-04-03",1.3242,1.401,1.3242,1.3242,55688.0],["1980-04-07",1.3242,1.401,1.3242,1.3242,17213.0],["1980-04-08",1.3242,1.401,1.3242,1.3242,8100.0],["1980-04-09",1.3434,1.4202,1.3434,1.3434,25313.0],["1980-04-10",1.3626,1.4394,1.3626,1.3626,9113.0],["1980-04-11",1.3818,1.4586,1.3818,1.3818,71888.0],["1980-04-14",1.3818,1.4586,1.3818,1.3818,6075.0],["1980-04-15",1.3818,1.4394,1.3626,1.3626,48600.0],["1980-04-16",1.3626,1.4202,1.3434,1.3434,58725.0],["1980-04-17",1.3434,1.4202,1.3434,1.3434,14175.0],["1980-04-18",1.3434,1.4202,1.3434,1.3434,14175.0],["1980-04-21",1.3434,1.4202,1.3434,1.3434,2025.0],["1980-04-22",1.3434,1.4202,1.3434,1.3434,27338.0],["1980-04-23",1.3626,1.4394,1.3626,1.3626,60750.0],["1980-04-24",1.3626,1.4394,1.3626,1.3626,27338.0],["1980-04-25",1.3626,1.4394,1.3626,1.3626,9113.0],["1980-04-28",1.3626,1.4394,1.3626,1.3626,11138.0],["1980-04-29",1.3626,1.4394,1.3626,1.3626,6075.0],["1980-04-30",1.3626,1.4394,1.3626,1.3626,25313.0],["1980-05-01",1.3818,1.4586,1.3818,1.3818,9113.0],["1980-05-02",1.401,1.4778,1.401,1.401,9113.0],["1980-05-05",1.401,1.4778,1.401,1.401,2025.0],["1980-05-06",1.4586,1.5353,1.4586,1.4586,88088.0],["1980-05-07",1.497,1.5737,1.497,1.497,24300.0],["1980-05-08",1.5353,1.6121,1.5353,1.5353,79988.0],["1980-05-09",1.5353,1.5737,1.497,1.497,39488.0],["1980-05-12",1.497,1.5737,1.497,1.497,97200.0],["1980-05-13",1.5162,1.5929,1.5162,1.5162,31388.0],["1980-05-14",1.5353,1.6121,1.5353,1.5353,37463.0],["1980-05-15",1.5353,1.6121,1.5353,1.5353,52650.0],["1980-05-16",1.5353,1.5737,1.497,1.497,23288.0],["1980-05-19",1.497,1.5545,1.4778,1.4778,13163.0],["1980-05-20",1.4778,1.5545,1.4778,1.4778,21263.0],["1980-05-21",1.497,1.5737,1.497,1.497,12150.0],["1980-05-22",1.497,1.5737,1.497,1.497,28350.0],["1980-05-23",1.497,1.5545,1.4778,1.4778,45563.0],["1980-05-27",1.4778,1.497,1.4202,1.4202,55688.0],["1980-05-28",1.4394,1.5162,1.4394,1.4394,47588.0],["1980-05-29",1.4394,1.5162,1.4394,1.4394,1013.0],["1980-05-30",1.4394,1.4394,1.3626,1.3626,112388.0],["1980-06-02",1.3626,1.4202,1.3434,1.3434,118463.0],["1980-06-03",1.4682,1.4682,1.353,1.353,272700.0],["1980-06-04",1.3818,1.497,1.3818,1.3818,27000.0],["1980-06-05",1.4106,1.5257,1.4106,1.4106,106650.0],["1980-06-06",1.4394,1.5545,1.4394,1.4394,131625.0],["1980-06-09",1.4682,1.5833,1.4682,1.4682,22950.0],["1980-06-10",1.497,1.6121,1.497,1.497,31050.0],["1980-06-11",1.5257,1.6409,1.5257,1.5257,259200.0],["1980-06-12",1.5257,1.6409,1.5257,1.5257,20925.0],["1980-06-13",1.5257,1.6409,1.5257,1.5257,5400.0],["1980-06-16",1.5257,1.6409,1.5257,1.5257,89775.0],["1980-06-17",1.5257,1.6409,1.5257,1.5257,47925.0],["1980-06-18",1.5257,1.6409,1.5257,1.5257,16875.0],["1980-06-19",1.5257,1.6409,1.5257,1.5257,30375.0],["1980-06-20",1.5257,1.6409,1.5257,1.5257,4725.0],["1980-06-23",1.5257,1.6409,1.5257,1.5257,16200.0],["1980-06-24",1.5257,1.6121,1.497,1.497,27675.0],["1980-06-25",1.497,1.5833,1.4682,1.4682,18225.0],["1980-06-26",1.497,1.6121,1.497,1.497,6075.0],["1980-06-27",1.497,1.5833,1.4682,1.4682,172125.0],["1980-06-30",1.4682,1.5833,1.4682,1.4682,8775.0],["1980-07-01",1.4682,1.5833,1.4682,1.4682,1350.0],["1980-07-02",1.4682,1.5833,1.4682,1.4682,14850.0],["1980-07-03",1.497,1.6121,1.497,1.497,131625.0],["1980-07-07",1.5257,1.5545,1.5257,1.5257,18900.0],["1980-07-08",1.5257,1.5545,1.5257,1.5257,41850.0],["1980-07-09",1.5257,1.5833,1.5257,1.5257,28350.0],["1980-07-10",1.5401,1.5689,1.5401,1.5401,12150.0],["1980-07-11",1.5401,1.5689,1.5401,1.5401,9450.0],["1980-07-14",1.5401,1.5689,1.5401,1.5401,12825.0],["1980-07-15",1.5545,1.6121,1.5545,1.5545,375300.0],["1980-07-16",1.5545,1.6121,1.5545,1.5545,3375.0],["1980-07-17",1.5833,1.6409,1.5833,1.5833,24300.0],["1980-07-18",1.5833,1.6121,1.5833,1.5833,33075.0],["1980-07-21",1.5833,1.6121,1.5545,1.5545,12150.0],["1980-07-22",1.5545,1.6121,1.5545,1.5545,41850.0],["1980-07-23",1.5545,1.5833,1.5257,1.5257,45900.0],["1980-07-24",1.5257,1.5833,1.497,1.497,17550.0],["1980-07-25",1.497,1.5545,1.497,1.497,15525.0],["1980-07-28",1.497,1.5545,1.497,1.497,15525.0],["1980-07-29",1.497,1.5833,1.497,1.497,34425.0],["1980-07-30",1.5545,1.6121,1.5545,1.5545,54000.0],["1980-07-31",1.5545,1.6121,1.5545,1.5545,58725.0],["1980-08-01",1.5833,1.6409,1.5833,1.5833,151875.0],["1980-08-04",1.6121,1.6697,1.6121,1.6121,59400.0],["1980-08-05",1.6409,1.6985,1.6409,1.6409,22275.0],["1980-08-06",1.756,1.8136,1.756,1.756,157275.0],["1980-08-07",1.8136,1.8712,1.8136,1.8136,64125.0],["1980-08-08",1.8136,1.9,1.8136,1.8136,54675.0],["1980-08-11",1.8136,1.8712,1.8136,1.8136,18900.0],["1980-08-12",1.8136,1.8712,1.8136,1.8136,29025.0],["1980-08-13",1.8136,1.8424,1.7848,1.7848,109350.0],["1980-08-14",1.7848,1.8424,1.756,1.756,24300.0],["1980-08-15",1.756,1.8136,1.7273,1.7273,30375.0],["1980-08-18",1.7273,1.756,1.6985,1.6985,23625.0],["1980-08-19",1.6985,1.7273,1.6697,1.6697,23625.0],["1980-08-20",1.6697,1.7273,1.6697,1.6697,8100.0],["1980-08-21",1.6985,1.7273,1.6985,1.6985,13500.0],["1980-08-22",1.7273,1.7848,1.7273,1.7273,67500.0],["1980-08-25",1.7273,1.756,1.6985,1.6985,30375.0],["1980-08-26",1.7273,1.7848,1.7273,1.7273,16875.0],["1980-08-27",1.7273,1.7848,1.7273,1.7273,5400.0],["1980-08-28",1.7273,1.756,1.6985,1.6985,37125.0],["1980-08-29",1.6985,1.756,1.6697,1.6697,3375.0],["1980-09-02",1.9,1.9576,1.9,1.9,122175.0],["1980-09-03",2.1015,2.1591,2.1015,2.1015,122175.0],["1980-09-04",2.1015,2.1015,2.0439,2.0439,84375.0],["1980-09-05",2.0439,2.1015,2.0439,2.0439,32400.0],["1980-09-08",2.0439,2.1015,2.0439,2.0439,27000.0],["1980-09-09",2.0439,2.1015,2.0439,2.0439,7425.0],["1980-09-10",2.0439,2.1015,2.0439,2.0439,29025.0],["1980-09-11",2.0727,2.1015,2.0727,2.0727,27000.0],["1980-09-12",2.0727,2.1591,2.0727,2.0727,22275.0],["1980-09-15",2.1015,2.1591,2.1015,2.1015,6075.0],["1980-09-16",2.1015,2.1591,2.1015,2.1015,12150.0],["1980-09-17",2.1015,2.1591,2.1015,2.1015,20925.0],["1980-09-18",2.1015,2.1591,2.1015,2.1015,7425.0],["1980-09-19",2.1015,2.1591,2.1015,2.1015,6075.0],["1980-09-22",2.1015,2.1591,2.1015,2.1015,8100.0],["1980-09-23",2.1015,2.1303,2.0727,2.0727,21600.0],["1980-09-24",2.0727,2.0727,2.0439,2.0439,15525.0],["1980-09-25",2.0439,2.0727,2.0151,2.0151,8775.0],["1980-09-26",1.9864,1.9864,1.9288,1.9288,20250.0],["1980-09-29",1.9288,1.9864,1.9288,1.9288,19575.0],["1980-09-30",1.9288,1.9864,1.9288,1.9288,17550.0],["1980-10-01",1.9288,1.9864,1.9288,1.9288,4050.0],["1980-10-02",1.9288,1.9864,1.9288,1.9288,1350.0],["1980-10-03",1.9288,1.9864,1.9288,1.9288,11475.0],["1980-10-06",1.9288,2.0151,1.9288,1.9288,8100.0],["1980-10-07",1.9576,2.0151,1.9576,1.9576,12150.0],["1980-10-08",1.9863,2.0727,1.9863,1.9863,34425.0],["1980-10-09",1.9863,2.0727,1.9863,1.9863,3375.0],["1980-10-10",1.9863,2.0727,1.9863,1.9863,675.0],["1980-10-13",1.9863,2.0727,1.9863,1.9863,4050.0],["1980-10-14",1.9863,2.0727,1.9863,1.9863,3375.0],["1980-10-15",2.0151,2.0727,2.0151,2.0151,37800.0],["1980-10-16",2.0151,2.1015,2.0151,2.0151,1350.0],["1980-10-17",2.0151,2.0727,2.0151,2.0151,2025.0],["1980-10-20",2.0151,2.0727,2.0151,2.0151,33075.0],["1980-10-21",2.0151,2.0727,2.0151,2.0151,8775.0],["1980-10-22",2.0151,2.0727,2.0151,2.0151,4050.0],["1980-10-23",2.0151,2.0727,1.9863,1.9863,4725.0],["1980-10-24",2.0151,2.0727,2.0151,2.0151,8100.0],["1980-10-27",2.0151,2.0151,1.9576,1.9576,32400.0],["1980-10-28",1.9576,1.9576,1.9,1.9,19575.0],["1980-10-29",1.9,1.9576,1.9,1.9,20250.0],["1980-10-30",1.9,1.9576,1.8712,1.8712,16875.0],["1980-10-31",1.8712,1.9288,1.8712,1.8712,14850.0],["1980-11-03",1.8712,1.9,1.8424,1.8424,4050.0],["1980-11-05",1.9,1.9576,1.9,1.9,31050.0],["1980-11-06",1.9,1.9576,1.9,1.9,8775.0],["1980-11-07",1.9,1.9576,1.9,1.9,2025.0],["1980-11-10",1.9,1.9863,1.9,1.9,9450.0],["1980-11-11",1.9288,1.9864,1.9288,1.9288,16875.0],["1980-11-12",1.9863,2.0727,1.9863,1.9863,37800.0],["1980-11-13",2.0151,2.0727,2.0151,2.0151,19575.0],["1980-11-14",2.0439,2.1015,2.0439,2.0439,29025.0],["1980-11-17",2.0439,2.1015,2.0439,2.0439,34425.0],["1980-11-18",2.0439,2.1015,2.0439,2.0439,46575.0],["1980-11-19",2.0439,2.1015,2.0439,2.0439,154575.0],["1980-11-20",2.0439,2.1015,2.0151,2.0151,41175.0],["1980-11-21",2.0439,2.1015,2.0439,2.0439,30375.0],["1980-11-24",2.0439,2.0727,2.0439,2.0439,42525.0],["1980-11-25",2.0727,2.1015,2.0727,2.0727,67500.0],["1980-11-26",2.0727,2.1591,2.0727,2.0727,6075.0],["1980-11-28",2.0727,2.1591,2.0727,2.0727,56700.0],["1980-12-01",2.0727,2.1303,2.0727,2.0727,29025.0],["1980-12-02",2.0727,2.1015,2.0439,2.0439,104625.0],["1980-12-03",2.0439,2.1015,2.0439,2.0439,12825.0],["1980-12-04",2.0439,2.0727,2.0439,2.0439,13500.0],["1980-12-05",2.0439,2.0727,2.0151,2.0151,22950.0],["1980-12-08",1.9576,1.9576,1.9,1.9,53325.0],["1980-12-09",1.9288,1.9576,1.9288,1.9288,4050.0],["1980-12-10",1.9288,1.9576,1.9288,1.9288,6750.0],["1980-12-11",1.9288,1.9576,1.9288,1.9288,61425.0],["1980-12-12",1.9576,2.0151,1.9576,1.9576,31050.0],["1980-12-15",1.9576,2.0439,1.9576,1.9576,37125.0],["1980-12-16",1.9576,2.0151,1.9576,1.9576,18225.0],["1980-12-17",1.9576,2.0151,1.9576,1.9576,68175.0],["1980-12-18",1.9576,1.9576,1.9,1.9,22275.0],["1980-12-19",1.9,1.9576,1.8712,1.8712,145800.0],["1980-12-22",1.8712,1.9576,1.8712,1.8712,23625.0],["1980-12-23",1.8712,1.9288,1.8712,1.8712,61425.0],["1980-12-24",1.8712,1.9288,1.8424,1.8424,27000.0],["1980-12-26",1.8712,1.9288,1.8712,1.8712,16875.0],["1980-12-29",1.9,1.9576,1.9,1.9,37800.0],["1980-12-30",1.9,1.9576,1.9,1.9,10800.0],["1980-12-31",1.9,1.9576,1.9,1.9,4050.0],["1981-01-02",1.9,1.9576,1.9,1.9,2700.0],["1981-01-05",1.9,1.9576,1.9,1.9,2025.0],["1981-01-06",1.9288,1.9864,1.9288,1.9288,56700.0],["1981-01-07",1.9288,1.9576,1.8712,1.8712,37125.0],["1981-01-08",1.8712,1.9288,1.8712,1.8712,50625.0],["1981-01-09",1.8712,1.9288,1.8712,1.8712,27675.0],["1981-01-12",1.8712,1.9576,1.8712,1.8712,11475.0],["1981-01-13",1.9,1.9863,1.9,1.9,14175.0],["1981-01-14",1.9,1.9863,1.9,1.9,675.0],["1981-01-15",1.9,1.9576,1.8712,1.8712,16875.0],["1981-01-16",1.8712,1.9576,1.8712,1.8712,10125.0],["1981-01-19",1.8712,1.9,1.8424,1.8424,29025.0],["1981-01-20",1.8424,1.8712,1.8136,1.8136,13500.0],["1981-01-21",1.8136,1.8424,1.7848,1.7848,6075.0],["1981-01-22",1.7848,1.8424,1.7848,1.7848,28350.0],["1981-01-23",1.7848,1.8136,1.7848,1.7848,27675.0],["1981-01-26",1.7848,1.8136,1.756,1.756,64125.0],["1981-01-27",1.756,1.8136,1.756,1.756,52650.0],["1981-01-28",1.756,1.8136,1.756,1.756,5400.0],["1981-01-29",1.756,1.8136,1.756,1.756,47925.0],["1981-01-30",1.7848,1.8424,1.7848,1.7848,12825.0],["1981-02-02",1.7848,1.8424,1.7848,1.7848,42525.0],["1981-02-03",1.7848,1.8424,1.7848,1.7848,26325.0],["1981-02-04",1.7848,1.8136,1.7848,1.7848,25650.0],["1981-02-05",1.7848,1.8136,1.7848,1.7848,34425.0],["1981-02-06",1.7848,1.8136,1.7848,1.7848,40500.0],["1981-02-09",1.7848,1.8424,1.7848,1.7848,35775.0],["1981-02-10",1.7848,1.8136,1.756,1.756,22275.0],["1981-02-11",1.756,1.8136,1.756,1.756,4050.0],["1981-02-12",1.756,1.7848,1.756,1.756,10125.0],["1981-02-13",1.756,1.7848,1.756,1.756,5400.0],["1981-02-17",1.756,1.8136,1.756,1.756,11475.0],["1981-02-18",1.756,1.8136,1.756,1.756,8100.0],["1981-02-19",1.756,1.7848,1.7273,1.7273,18225.0],["1981-02-20",1.7273,1.7273,1.6985,1.6985,28350.0],["1981-02-23",1.6985,1.7273,1.6697,1.6697,12825.0],["1981-02-24",1.6697,1.7273,1.6697,1.6697,6750.0],["1981-02-25",1.6697,1.6985,1.6697,1.6697,29700.0],["1981-02-26",1.6697,1.6985,1.6697,1.6697,49275.0],["1981-02-27",1.6697,1.6985,1.6697,1.6697,6075.0],["1981-03-02",1.6697,1.6985,1.6697,1.6697,8100.0],["1981-03-03",1.6697,1.6985,1.6697,1.6697,675.0],["1981-03-04",1.6697,1.6985,1.6697,1.6697,13500.0],["1981-03-05",1.6697,1.6985,1.6697,1.6697,675.0],["1981-03-06",1.6697,1.6985,1.6697,1.6697,675.0],["1981-03-09",1.6697,1.6985,1.6697,1.6697,57375.0],["1981-03-10",1.6697,1.6985,1.6697,1.6697,21600.0],["1981-03-11",1.6697,1.6985,1.6697,1.6697,10125.0],["1981-03-12",1.6985,1.756,1.6985,1.6985,48600.0],["1981-03-13",1.6985,1.756,1.6985,1.6985,21600.0],["1981-03-16",1.6985,1.7273,1.6985,1.6985,14850.0],["1981-03-17",1.6985,1.7273,1.6985,1.6985,174150.0],["1981-03-18",1.7273,1.7848,1.7273,1.7273,197100.0],["1981-03-19",1.7273,1.7848,1.7273,1.7273,6750.0],["1981-03-20",1.7273,1.7848,1.7273,1.7273,43200.0],["1981-03-23",1.7273,1.7848,1.7273,1.7273,4050.0],["1981-03-24",1.7273,1.7848,1.7273,1.7273,9450.0],["1981-03-25",1.7273,1.7848,1.7273,1.7273,675.0],["1981-03-26",1.756,1.8136,1.756,1.756,35775.0],["1981-03-27",1.756,1.8136,1.756,1.756,10800.0],["1981-03-30",1.756,1.8136,1.756,1.756,35775.0],["1981-03-31",1.756,1.8136,1.756,1.756,1350.0],["1981-04-01",1.756,1.8136,1.756,1.756,5400.0],["1981-04-02",1.756,1.8136,1.756,1.756,56700.0],["1981-04-03",1.7848,1.8136,1.7848,1.7848,41850.0],["1981-04-06",1.8136,1.8712,1.8136,1.8136,14850.0],["1981-04-07",1.8136,1.8712,1.8136,1.8136,1350.0],["1981-04-08",1.8424,1.8712,1.8424,1.8424,32400.0],["1981-04-09",1.8424,1.8712,1.8424,1.8424,12825.0],["1981-04-10",1.8424,1.9288,1.8424,1.8424,8100.0],["1981-04-13",1.8424,1.9288,1.8424,1.8424,5400.0],["1981-04-14",1.8424,1.9288,1.8424,1.8424,675.0],["1981-04-15",1.8424,1.9288,1.8424,1.8424,2025.0],["1981-04-16",1.8712,1.9288,1.8712,1.8712,5400.0],["1981-04-20",1.8712,1.9288,1.8712,1.8712,24975.0],["1981-04-21",1.8712,1.9288,1.8712,1.8712,36450.0],["1981-04-22",1.9,1.9863,1.9,1.9,37125.0],["1981-04-23",1.9288,2.0151,1.9288,1.9288,18900.0],["1981-04-24",1.9576,2.0151,1.9576,1.9576,13500.0],["1981-04-27",1.9576,2.0151,1.9576,1.9576,1350.0],["1981-04-28",1.9576,2.0151,1.9576,1.9576,48600.0],["1981-04-29",1.9576,2.0151,1.9576,1.9576,51975.0],["1981-04-30",1.9576,2.0151,1.9576,1.9576,35100.0],["1981-05-01",1.9576,2.0151,1.9576,1.9576,41850.0],["1981-05-04",1.9576,1.9864,1.9288,1.9288,47925.0],["1981-05-05",1.9288,1.9576,1.9,1.9,37800.0],["1981-05-06",1.9,1.9576,1.9,1.9,2700.0],["1981-05-07",1.9,1.9576,1.9,1.9,675.0],["1981-05-08",1.9,1.9576,1.9,1.9,3375.0],["1981-05-11",1.9288,1.9864,1.9288,1.9288,16875.0],["1981-05-12",1.9288,1.9864,1.9288,1.9288,27000.0],["1981-05-13",1.9288,1.9864,1.9288,1.9288,59400.0],["1981-05-14",1.9288,1.9864,1.9288,1.9288,22950.0],["1981-05-15",1.9288,1.9864,1.9288,1.9288,15525.0],["1981-05-18",1.9288,1.9576,1.9,1.9,22275.0],["1981-05-19",1.9,1.9288,1.8712,1.8712,10125.0],["1981-05-20",1.8712,1.9288,1.8712,1.8712,4725.0],["1981-05-21",1.8712,1.9288,1.8712,1.8712,14175.0],["1981-05-22",1.8712,1.9288,1.8712,1.8712,2700.0],["1981-05-26",1.8712,1.9288,1.8712,1.8712,2025.0],["1981-05-27",1.8712,1.9288,1.8712,1.8712,32400.0],["1981-05-28",1.8712,1.9288,1.8712,1.8712,30375.0],["1981-05-29",1.8712,1.9,1.8136,1.8136,84375.0],["1981-06-01",1.8424,1.9,1.8424,1.8424,37800.0],["1981-06-02",1.8424,1.9,1.8424,1.8424,193050.0],["1981-06-03",1.8424,1.9,1.8424,1.8424,64125.0],["1981-06-04",1.8424,1.9,1.8424,1.8424,105975.0],["1981-06-05",1.8424,1.9,1.8424,1.8424,68850.0],["1981-06-08",1.8424,1.9,1.8424,1.8424,83025.0],["1981-06-09",1.8424,1.9,1.8424,1.8424,21600.0],["1981-06-10",1.8424,1.8712,1.8424,1.8424,16875.0],["1981-06-11",1.8424,1.8712,1.7848,1.7848,85725.0],["1981-06-12",1.7848,1.8712,1.7848,1.7848,186300.0],["1981-06-15",1.8424,1.8712,1.8424,1.8424,177525.0],["1981-06-16",1.8424,1.8712,1.8424,1.8424,86400.0],["1981-06-17",1.8424,1.8712,1.8424,1.8424,136350.0],["1981-06-18",1.8424,1.8712,1.8424,1.8424,54000.0],["1981-06-19",1.8424,1.8712,1.8424,1.8424,90450.0],["1981-06-22",1.8424,1.8712,1.8424,1.8424,61425.0],["1981-06-23",1.8424,1.8712,1.8424,1.8424,25650.0],["1981-06-24",1.8424,1.8712,1.8424,1.8424,110025.0],["1981-06-25",1.8424,1.8712,1.8424,1.8424,78975.0],["1981-06-26",1.8424,1.8712,1.8424,1.8424,125550.0],["1981-06-29",1.8424,1.8712,1.8424,1.8424,1350.0],["1981-06-30",1.8424,1.8712,1.8424,1.8424,83700.0],["1981-07-01",1.8424,1.8712,1.8424,1.8424,38475.0],["1981-07-02",1.8424,1.8712,1.8424,1.8424,71550.0],["1981-07-06",1.8424,1.8424,1.8136,1.8136,28350.0],["1981-07-07",1.8136,1.8424,1.8136,1.8136,14850.0],["1981-07-08",1.8136,1.8424,1.8136,1.8136,38475.0],["1981-07-09",1.8136,1.8424,1.8136,1.8136,6750.0],["1981-07-10",1.8136,1.8136,1.8136,1.8136,0.0],["1981-07-13",1.8136,1.8712,1.8136,1.8136,7425.0],["1981-07-14",1.8136,1.8136,1.8136,1.8136,0.0],["1981-07-15",1.8136,1.8712,1.8136,1.8136,6075.0],["1981-07-16",1.8424,1.9,1.8424,1.8424,2700.0],["1981-07-17",1.8424,1.9,1.8424,1.8424,14850.0],["1981-07-20",1.8424,1.8712,1.8136,1.8136,4725.0],["1981-07-21",1.8136,1.8136,1.756,1.756,42525.0],["1981-07-22",1.756,1.8136,1.756,1.756,3375.0],["1981-07-23",1.756,1.8136,1.756,1.756,8100.0],["1981-07-24",1.756,1.8136,1.7273,1.7273,16200.0],["1981-07-27",1.756,1.8136,1.756,1.756,8775.0],["1981-07-28",1.756,1.756,1.756,1.756,0.0],["1981-07-29",1.7848,1.8424,1.7848,1.7848,10800.0],["1981-07-30",1.8136,1.8424,1.8136,1.8136,37125.0],["1981-07-31",1.8136,1.8424,1.8136,1.8136,23625.0],["1981-08-03",1.8136,1.8136,1.756,1.756,32400.0],["1981-08-04",1.756,1.7848,1.7273,1.7273,17550.0],["1981-08-05",1.7273,1.7848,1.7273,1.7273,2025.0],["1981-08-06",1.7273,1.7848,1.7273,1.7273,25650.0],["1981-08-07",1.7273,1.7848,1.7273,1.7273,3375.0],["1981-08-10",1.7273,1.7273,1.7273,1.7273,0.0],["1981-08-11",1.7273,1.7273,1.7273,1.7273,0.0],["1981-08-12",1.7273,1.756,1.7273,1.7273,7425.0],["1981-08-13",1.7273,1.7273,1.6697,1.6697,17550.0],["1981-08-14",1.6697,1.7273,1.6697,1.6697,8100.0],["1981-08-17",1.6697,1.7273,1.6409,1.6409,29025.0],["1981-08-18",1.6409,1.6985,1.6121,1.6121,10800.0],["1981-08-19",1.6121,1.6985,1.6121,1.6121,5400.0],["1981-08-20",1.6121,1.6121,1.6121,1.6121,0.0],["1981-08-21",1.6121,1.6985,1.6121,1.6121,3375.0],["1981-08-24",1.6121,1.6985,1.6121,1.6121,23625.0],["1981-08-25",1.6121,1.6697,1.6121,1.6121,6750.0],["1981-08-26",1.6409,1.6697,1.6409,1.6409,7425.0],["1981-08-27",1.6409,1.6697,1.6409,1.6409,7425.0],["1981-08-28",1.6409,1.6697,1.6409,1.6409,6750.0],["1981-08-31",1.6409,1.6697,1.6409,1.6409,5400.0],["1981-09-01",1.6409,1.6409,1.5833,1.5833,11475.0],["1981-09-02",1.5833,1.6409,1.5833,1.5833,675.0],["1981-09-03",1.5833,1.6409,1.5833,1.5833,13500.0],["1981-09-04",1.5833,1.6121,1.5545,1.5545,31050.0],["1981-09-08",1.5545,1.6121,1.5257,1.5257,22950.0],["1981-09-09",1.5257,1.5833,1.5257,1.5257,3375.0],["1981-09-10",1.5257,1.5833,1.5257,1.5257,13500.0],["1981-09-11",1.5545,1.5833,1.5545,1.5545,24300.0],["1981-09-14",1.5545,1.5833,1.5545,1.5545,5400.0],["1981-09-15",1.5545,1.5545,1.5545,1.5545,0.0],["1981-09-16",1.5545,1.5833,1.497,1.497,123525.0],["1981-09-17",1.497,1.5257,1.4682,1.4682,4050.0],["1981-09-18",1.4682,1.5257,1.4394,1.4394,12825.0],["1981-09-21",1.4394,1.497,1.4106,1.4106,3375.0],["1981-09-22",1.4106,1.4682,1.4106,1.4106,33075.0],["1981-09-23",1.4106,1.497,1.4106,1.4106,16200.0],["1981-09-24",1.4106,1.4106,1.3242,1.3242,43875.0],["1981-09-25",1.3242,1.353,1.2667,1.2667,13500.0],["1981-09-28",1.2954,1.353,1.2954,1.2954,16875.0],["1981-09-29",1.2954,1.353,1.2954,1.2954,3375.0],["1981-09-30",1.2954,1.353,1.2667,1.2667,31725.0],["1981-10-01",1.2667,1.2954,1.2379,1.2379,62100.0],["1981-10-02",1.2379,1.2954,1.2379,1.2379,22950.0],["1981-10-05",1.2667,1.3242,1.2667,1.2667,17550.0],["1981-10-06",1.2667,1.3242,1.2667,1.2667,4725.0],["1981-10-07",1.2667,1.2667,1.2667,1.2667,0.0],["1981-10-08",1.2954,1.353,1.2954,1.2954,43200.0],["1981-10-09",1.2954,1.2954,1.2954,1.2954,0.0],["1981-10-12",1.2954,1.353,1.2954,1.2954,13500.0],["1981-10-13",1.2954,1.353,1.2954,1.2954,1350.0],["1981-10-14",1.2954,1.353,1.2954,1.2954,22950.0],["1981-10-15",1.2954,1.353,1.2954,1.2954,675.0],["1981-10-16",1.2954,1.353,1.2954,1.2954,37800.0],["1981-10-19",1.2954,1.353,1.2954,1.2954,16200.0],["1981-10-20",1.2954,1.353,1.2954,1.2954,33750.0],["1981-10-21",1.2954,1.353,1.2954,1.2954,13500.0],["1981-10-22",1.2954,1.353,1.2954,1.2954,2700.0],["1981-10-23",1.2954,1.353,1.2954,1.2954,16200.0],["1981-10-26",1.2954,1.353,1.2954,1.2954,24975.0],["1981-10-27",1.2954,1.353,1.2954,1.2954,675.0],["1981-10-28",1.2954,1.353,1.2954,1.2954,1350.0],["1981-10-29",1.2954,1.353,1.2954,1.2954,8775.0],["1981-10-30",1.2954,1.353,1.2954,1.2954,7425.0],["1981-11-02",1.2954,1.353,1.2954,1.2954,21600.0],["1981-11-03",1.353,1.4106,1.353,1.353,30375.0],["1981-11-04",1.3818,1.4394,1.3818,1.3818,6075.0],["1981-11-05",1.497,1.5833,1.497,1.497,34425.0],["1981-11-06",1.497,1.5545,1.497,1.497,36450.0],["1981-11-09",1.497,1.5545,1.4682,1.4682,13500.0],["1981-11-10",1.4682,1.5545,1.4682,1.4682,2700.0],["1981-11-11",1.4682,1.4682,1.4682,1.4682,0.0],["1981-11-12",1.497,1.5545,1.497,1.497,3375.0],["1981-11-13",1.497,1.5545,1.497,1.497,675.0],["1981-11-16",1.497,1.5545,1.4682,1.4682,10125.0],["1981-11-17",1.4682,1.5545,1.4682,1.4682,6750.0],["1981-11-18",1.497,1.5545,1.497,1.497,1350.0],["1981-11-19",1.497,1.497,1.497,1.497,0.0],["1981-11-20",1.497,1.5545,1.497,1.497,2025.0],["1981-11-23",1.497,1.5545,1.497,1.497,1350.0],["1981-11-24",1.497,1.5545,1.497,1.497,28350.0],["1981-11-25",1.497,1.5545,1.497,1.497,675.0],["1981-11-27",1.497,1.5545,1.497,1.497,6750.0],["1981-11-30",1.5257,1.5545,1.5257,1.5257,11475.0],["1981-12-01",1.5257,1.5545,1.5257,1.5257,6750.0],["1981-12-02",1.5257,1.5545,1.5257,1.5257,13500.0],["1981-12-03",1.5257,1.5545,1.5257,1.5257,1350.0],["1981-12-04",1.5257,1.5545,1.497,1.497,4725.0],["1981-12-07",1.497,1.5545,1.497,1.497,3375.0],["1981-12-08",1.497,1.5545,1.497,1.497,7425.0],["1981-12-09",1.497,1.5545,1.497,1.497,19575.0],["1981-12-10",1.497,1.5545,1.4682,1.4682,1350.0],["1981-12-11",1.4682,1.5257,1.4682,1.4682,26325.0],["1981-12-14",1.4682,1.5257,1.4682,1.4682,20250.0],["1981-12-15",1.4682,1.497,1.4394,1.4394,14850.0],["1981-12-16",1.4394,1.497,1.4394,1.4394,22950.0],["1981-12-17",1.4394,1.497,1.4106,1.4106,3375.0],["1981-12-18",1.4106,1.497,1.4106,1.4106,23625.0],["1981-12-21",1.4106,1.4394,1.3818,1.3818,22275.0],["1981-12-22",1.3818,1.4394,1.3818,1.3818,2700.0],["1981-12-23",1.3818,1.4394,1.3818,1.3818,8775.0],["1981-12-24",1.3818,1.4682,1.3818,1.3818,5400.0],["1981-12-28",1.4106,1.4682,1.4106,1.4106,1350.0],["1981-12-29",1.4106,1.4682,1.4106,1.4106,6750.0],["1981-12-30",1.4106,1.4682,1.4106,1.4106,41850.0],["1981-12-31",1.4106,1.497,1.4106,1.4106,1350.0],["1982-01-04",1.4682,1.5257,1.4682,1.4682,13500.0],["1982-01-05",1.4682,1.5257,1.4682,1.4682,4725.0],["1982-01-06",1.4682,1.5257,1.4682,1.4682,8100.0],["1982-01-07",1.4682,1.5257,1.4682,1.4682,7425.0],["1982-01-08",1.4682,1.5257,1.4682,1.4682,5400.0],["1982-01-11",1.4682,1.5257,1.4682,1.4682,125550.0],["1982-01-12",1.4682,1.5257,1.4394,1.4394,85050.0],["1982-01-13",1.4394,1.4394,1.4394,1.4394,0.0],["1982-01-14",1.4394,1.4682,1.3818,1.3818,31725.0],["1982-01-15",1.3818,1.3818,1.3818,1.3818,0.0],["1982-01-18",1.3818,1.4394,1.3818,1.3818,14850.0],["1982-01-19",1.3818,1.4394,1.3818,1.3818,14850.0],["1982-01-20",1.3818,1.4394,1.3818,1.3818,10800.0],["1982-01-21",1.3818,1.4394,1.3818,1.3818,675.0],["1982-01-22",1.3818,1.4394,1.3818,1.3818,6075.0],["1982-01-25",1.3818,1.4394,1.3818,1.3818,1350.0],["1982-01-26",1.3818,1.4394,1.3818,1.3818,13500.0],["1982-01-27",1.3818,1.3818,1.3818,1.3818,0.0],["1982-01-28",1.3818,1.4394,1.353,1.353,70200.0],["1982-01-29",1.353,1.4106,1.353,1.353,33750.0],["1982-02-01",1.353,1.353,1.353,1.353,0.0],["1982-02-02",1.353,1.4106,1.353,1.353,675.0],["1982-02-03",1.353,1.4106,1.353,1.353,112725.0],["1982-02-04",1.353,1.4106,1.353,1.353,13500.0],["1982-02-05",1.353,1.3818,1.3242,1.3242,26325.0],["1982-02-08",1.3242,1.353,1.2667,1.2667,95850.0],["1982-02-09",1.2954,1.353,1.2954,1.2954,76950.0],["1982-02-10",1.2954,1.2954,1.2954,1.2954,0.0],["1982-02-11",1.2954,1.3242,1.2954,1.2954,7425.0],["1982-02-12",1.2954,1.2954,1.2954,1.2954,0.0],["1982-02-16",1.2954,1.3242,1.2954,1.2954,4725.0],["1982-02-17",1.2954,1.3242,1.2954,1.2954,1350.0],["1982-02-18",1.2954,1.3242,1.2954,1.2954,3375.0],["1982-02-19",1.2954,1.3242,1.2954,1.2954,1350.0],["1982-02-22",1.2954,1.3242,1.2954,1.2954,17550.0],["1982-02-23",1.2954,1.2954,1.2379,1.2379,131625.0],["1982-02-24",1.2667,1.3242,1.2667,1.2667,32400.0],["1982-02-25",1.2954,1.3242,1.2954,1.2954,142425.0],["1982-02-26",1.2954,1.3242,1.2954,1.2954,57375.0],["1982-03-01",1.2954,1.3242,1.2954,1.2954,2700.0],["1982-03-02",1.3242,1.353,1.3242,1.3242,52650.0],["1982-03-03",1.3242,1.353,1.3242,1.3242,675.0],["1982-03-04",1.3242,1.353,1.3242,1.3242,20250.0],["1982-03-05",1.3242,1.353,1.3242,1.3242,2700.0],["1982-03-08",1.3242,1.3242,1.3242,1.3242,0.0],["1982-03-09",1.3242,1.353,1.3242,1.3242,675.0],["1982-03-10",1.3242,1.353,1.3242,1.3242,675.0],["1982-03-11",1.3242,1.353,1.3242,1.3242,675.0],["1982-03-12",1.3242,1.3242,1.3242,1.3242,0.0],["1982-03-15",1.3242,1.3242,1.3242,1.3242,0.0],["1982-03-16",1.3242,1.353,1.3242,1.3242,4050.0],["1982-03-17",1.3242,1.353,1.3242,1.3242,10125.0],["1982-03-18",1.3242,1.3242,1.3242,1.3242,0.0],["1982-03-19",1.3818,1.4682,1.3818,1.3818,42525.0],["1982-03-22",1.4682,1.5545,1.4682,1.4682,32400.0],["1982-03-23",1.5257,1.5833,1.5257,1.5257,30375.0],["1982-03-24",1.5257,1.5833,1.5257,1.5257,12825.0],["1982-03-25",1.5257,1.5545,1.497,1.497,27000.0],["1982-03-26",1.497,1.5545,1.497,1.497,2700.0],["1982-03-29",1.497,1.5545,1.497,1.497,675.0],["1982-03-30",1.497,1.5545,1.497,1.497,3375.0],["1982-03-31",1.497,1.5833,1.497,1.497,6750.0],["1982-04-01",1.5833,1.6697,1.5833,1.5833,39825.0],["1982-04-02",1.5833,1.6697,1.5833,1.5833,6075.0],["1982-04-05",1.5833,1.6697,1.5833,1.5833,14850.0],["1982-04-06",1.5833,1.6409,1.5833,1.5833,675.0],["1982-04-07",1.5833,1.6121,1.5833,1.5833,2700.0],["1982-04-08",1.5833,1.5833,1.5833,1.5833,0.0],["1982-04-12",1.5833,1.6121,1.5545,1.5545,16875.0],["1982-04-13",1.5545,1.5545,1.5545,1.5545,0.0],["1982-04-14",1.5545,1.6121,1.5545,1.5545,2025.0],["1982-04-15",1.5545,1.5545,1.497,1.497,21600.0],["1982-04-16",1.497,1.5545,1.497,1.497,20250.0],["1982-04-19",1.497,1.5545,1.497,1.497,9450.0],["1982-04-20",1.497,1.497,1.497,1.497,0.0],["1982-04-21",1.497,1.5545,1.497,1.497,16200.0],["1982-04-22",1.5257,1.5545,1.5257,1.5257,16200.0],["1982-04-23",1.5257,1.5545,1.5257,1.5257,20250.0],["1982-04-26",1.5257,1.5833,1.5257,1.5257,675.0],["1982-04-27",1.5545,1.6121,1.5545,1.5545,6750.0],["1982-04-28",1.5545,1.5545,1.5545,1.5545,0.0],["1982-04-29",1.5545,1.5545,1.5545,1.5545,0.0],["1982-04-30",1.5545,1.5545,1.5545,1.5545,0.0],["1982-05-03",1.5545,1.5545,1.5545,1.5545,0.0],["1982-05-04",1.5545,1.6121,1.5545,1.5545,15525.0],["1982-05-05",1.5545,1.5545,1.5545,1.5545,0.0],["1982-05-06",1.5545,1.5545,1.5545,1.5545,0.0],["1982-05-07",1.5545,1.5833,1.5545,1.5545,9450.0],["1982-05-10",1.5545,1.5545,1.5545,1.5545,0.0],["1982-05-11",1.5833,1.6121,1.5833,1.5833,25650.0],["1982-05-12",1.5833,1.6121,1.5833,1.5833,20925.0],["1982-05-13",1.5833,1.6121,1.5833,1.5833,32400.0],["1982-05-14",1.5833,1.6121,1.5833,1.5833,4725.0],["1982-05-17",1.5833,1.6121,1.5833,1.5833,16875.0],["1982-05-18",1.5833,1.6121,1.5833,1.5833,38475.0],["1982-05-19",1.5833,1.6121,1.5833,1.5833,20250.0],["1982-05-20",1.5833,1.6409,1.5833,1.5833,37800.0],["1982-05-21",1.5833,1.6121,1.5833,1.5833,29025.0],["1982-05-24",1.5833,1.5833,1.5833,1.5833,0.0],["1982-05-25",1.5833,1.6121,1.5833,1.5833,15525.0],["1982-05-26",1.5833,1.6121,1.5833,1.5833,33075.0],["1982-05-27",1.5833,1.6121,1.5833,1.5833,24975.0],["1982-05-28",1.5833,1.6409,1.5833,1.5833,51300.0],["1982-06-01",1.6121,1.6409,1.6121,1.6121,12150.0],["1982-06-02",1.6121,1.6409,1.6121,1.6121,4050.0],["1982-06-03",1.6121,1.6121,1.6121,1.6121,0.0],["1982-06-04",1.6121,1.6409,1.6121,1.6121,6750.0],["1982-06-07",1.6121,1.6409,1.6121,1.6121,13500.0],["1982-06-08",1.6121,1.6697,1.6121,1.6121,44550.0],["1982-06-09",1.6121,1.6409,1.6121,1.6121,13500.0],["1982-06-10",1.6121,1.6121,1.5545,1.5545,59400.0],["1982-06-11",1.5545,1.6121,1.5545,1.5545,112725.0],["1982-06-14",1.5545,1.6121,1.5545,1.5545,10800.0],["1982-06-15",1.5545,1.6121,1.5545,1.5545,6750.0],["1982-06-16",1.5545,1.5545,1.5545,1.5545,0.0],["1982-06-17",1.5545,1.5833,1.497,1.497,33750.0],["1982-06-18",1.497,1.5833,1.497,1.497,7425.0],["1982-06-21",1.497,1.5833,1.497,1.497,3375.0],["1982-06-22",1.497,1.497,1.497,1.497,0.0],["1982-06-23",1.5257,1.5833,1.5257,1.5257,6750.0],["1982-06-24",1.5257,1.5257,1.5257,1.5257,0.0],["1982-06-25",1.5257,1.5545,1.5257,1.5257,34425.0],["1982-06-28",1.5257,1.5257,1.4682,1.4682,12150.0],["1982-06-29",1.4682,1.4682,1.4682,1.4682,0.0],["1982-06-30",1.4682,1.4682,1.4682,1.4682,0.0],["1982-07-01",1.4682,1.497,1.4106,1.4106,2025.0],["1982-07-02",1.4106,1.4106,1.4106,1.4106,0.0],["1982-07-06",1.4106,1.4106,1.4106,1.4106,0.0],["1982-07-07",1.4394,1.497,1.4394,1.4394,2025.0],["1982-07-08",1.4394,1.4394,1.4394,1.4394,0.0],["1982-07-09",1.4394,1.4394,1.4394,1.4394,0.0],["1982-07-12",1.4394,1.497,1.4394,1.4394,675.0],["1982-07-13",1.4394,1.497,1.4394,1.4394,6750.0],["1982-07-14",1.4394,1.497,1.4394,1.4394,3375.0],["1982-07-15",1.4394,1.497,1.4106,1.4106,7425.0],["1982-07-16",1.4394,1.4682,1.4394,1.4394,23625.0],["1982-07-19",1.4394,1.4394,1.4394,1.4394,0.0],["1982-07-20",1.4394,1.4682,1.3818,1.3818,10125.0],["1982-07-21",1.3818,1.4682,1.3818,1.3818,3375.0],["1982-07-22",1.3818,1.4394,1.3818,1.3818,4050.0],["1982-07-23",1.3818,1.3818,1.3818,1.3818,0.0],["1982-07-26",1.3818,1.3818,1.3818,1.3818,0.0],["1982-07-27",1.3818,1.4106,1.353,1.353,17550.0],["1982-07-28",1.353,1.4106,1.353,1.353,22275.0],["1982-07-29",1.353,1.353,1.2667,1.2667,45225.0],["1982-07-30",1.2667,1.2667,1.2667,1.2667,0.0],["1982-08-02",1.2667,1.353,1.2667,1.2667,675.0],["1982-08-03",1.2667,1.353,1.2667,1.2667,13500.0],["1982-08-04",1.2667,1.3242,1.2667,1.2667,16875.0],["1982-08-05",1.2667,1.3242,1.2667,1.2667,72900.0],["1982-08-06",1.2667,1.2954,1.2379,1.2379,173475.0],["1982-08-09",1.2379,1.2954,1.2091,1.2091,54000.0],["1982-08-10",1.2091,1.2667,1.2091,1.2091,3375.0],["1982-08-11",1.2091,1.2667,1.2091,1.2091,3375.0],["1982-08-12",1.2091,1.2379,1.1803,1.1803,67500.0],["1982-08-13",1.1803,1.2379,1.1803,1.1803,5400.0],["1982-08-16",1.1803,1.2379,1.1803,1.1803,1350.0],["1982-08-17",1.1803,1.2379,1.1803,1.1803,35775.0],["1982-08-18",1.1803,1.2379,1.1803,1.1803,9450.0],["1982-08-19",1.1803,1.2379,1.1803,1.1803,40500.0],["1982-08-20",1.1803,1.1803,1.1803,1.1803,0.0],["1982-08-23",1.1803,1.2379,1.1803,1.1803,1350.0],["1982-08-24",1.2379,1.2954,1.2379,1.2379,24300.0],["1982-08-25",1.2667,1.2954,1.2667,1.2667,56700.0],["1982-08-26",1.2954,1.3242,1.2954,1.2954,82350.0],["1982-08-27",1.2954,1.3242,1.2954,1.2954,2025.0],["1982-08-30",1.2954,1.3242,1.2954,1.2954,6750.0],["1982-08-31",1.2954,1.3242,1.2954,1.2954,8775.0],["1982-09-01",1.2954,1.353,1.2954,1.2954,16875.0],["1982-09-02",1.3242,1.353,1.3242,1.3242,2700.0],["1982-09-03",1.353,1.3818,1.353,1.353,20925.0],["1982-09-07",1.3818,1.4682,1.3818,1.3818,16875.0],["1982-09-08",1.4106,1.497,1.4106,1.4106,22275.0],["1982-09-09",1.4394,1.497,1.4394,1.4394,35775.0],["1982-09-10",1.5257,1.5833,1.5257,1.5257,58725.0],["1982-09-13",1.5257,1.5833,1.5257,1.5257,199125.0],["1982-09-14",1.5257,1.5833,1.5257,1.5257,2025.0],["1982-09-15",1.5545,1.6409,1.5545,1.5545,39150.0],["1982-09-16",1.5545,1.6121,1.5545,1.5545,38475.0],["1982-09-17",1.5545,1.5833,1.5257,1.5257,28350.0],["1982-09-20",1.5257,1.5545,1.5257,1.5257,3375.0],["1982-09-21",1.5257,1.5833,1.5257,1.5257,97875.0],["1982-09-22",1.5257,1.6121,1.5257,1.5257,14850.0],["1982-09-23",1.5545,1.5833,1.5545,1.5545,97875.0],["1982-09-24",1.5545,1.5833,1.5545,1.5545,18225.0],["1982-09-27",1.5545,1.5833,1.5545,1.5545,5400.0],["1982-09-28",1.5545,1.5833,1.5257,1.5257,8100.0],["1982-09-29",1.5257,1.5545,1.5257,1.5257,37125.0],["1982-09-30",1.5257,1.5545,1.5257,1.5257,2025.0],["1982-10-01",1.5257,1.5545,1.5257,1.5257,140400.0],["1982-10-04",1.5257,1.5545,1.5257,1.5257,45225.0],["1982-10-05",1.5257,1.5257,1.5257,1.5257,0.0],["1982-10-06",1.5257,1.5545,1.5257,1.5257,22950.0],["1982-10-07",1.5257,1.5833,1.5257,1.5257,16875.0],["1982-10-08",1.5257,1.5545,1.5257,1.5257,7425.0],["1982-10-11",1.5257,1.5545,1.5257,1.5257,15525.0],["1982-10-12",1.5257,1.5545,1.5257,1.5257,1350.0],["1982-10-13",1.5257,1.5545,1.5257,1.5257,27675.0],["1982-10-14",1.5833,1.6121,1.5833,1.5833,143775.0],["1982-10-15",1.5833,1.6121,1.5833,1.5833,8100.0],["1982-10-18",1.5833,1.6121,1.5833,1.5833,20250.0],["1982-10-19",1.5833,1.6409,1.5833,1.5833,137700.0],["1982-10-20",1.5833,1.6409,1.5833,1.5833,21600.0],["1982-10-21",1.5833,1.6409,1.5833,1.5833,31050.0],["1982-10-22",1.5833,1.6121,1.5545,1.5545,33075.0],["1982-10-25",1.5545,1.5833,1.5545,1.5545,47925.0],["1982-10-26",1.5545,1.5833,1.5545,1.5545,12150.0],["1982-10-27",1.5545,1.5833,1.5545,1.5545,18225.0],["1982-10-28",1.5545,1.5833,1.5545,1.5545,29700.0],["1982-10-29",1.5545,1.5833,1.5545,1.5545,13500.0],["1982-11-01",1.5545,1.5833,1.5545,1.5545,56700.0],["1982-11-02",1.5545,1.5833,1.5545,1.5545,43200.0],["1982-11-03",1.5545,1.5833,1.5545,1.5545,62100.0],["1982-11-04",1.5545,1.5833,1.5545,1.5545,24300.0],["1982-11-05",1.5545,1.5833,1.5545,1.5545,31050.0],["1982-11-08",1.5545,1.6121,1.5545,1.5545,45900.0],["1982-11-09",1.5545,1.6121,1.5545,1.5545,22275.0],["1982-11-10",1.6697,1.7273,1.6697,1.6697,115425.0],["1982-11-11",1.6985,1.756,1.6985,1.6985,52650.0],["1982-11-12",1.6985,1.756,1.6985,1.6985,57375.0],["1982-11-15",1.6985,1.7273,1.6697,1.6697,21600.0],["1982-11-16",1.6697,1.6985,1.6409,1.6409,42525.0],["1982-11-17",1.6697,1.6985,1.6697,1.6697,28350.0],["1982-11-18",1.6985,1.7273,1.6985,1.6985,51975.0],["1982-11-19",1.7273,1.756,1.7273,1.7273,41850.0],["1982-11-22",1.7848,1.8136,1.7848,1.7848,55350.0],["1982-11-23",1.7848,1.8136,1.7848,1.7848,8775.0],["1982-11-24",1.7848,1.8136,1.7848,1.7848,74925.0],["1982-11-26",1.7848,1.7848,1.7848,1.7848,0.0],["1982-11-29",1.7848,1.8136,1.7848,1.7848,37125.0],["1982-11-30",1.7848,1.8136,1.7848,1.7848,16200.0],["1982-12-01",1.8424,1.8712,1.8424,1.8424,71550.0],["1982-12-02",1.9288,1.9864,1.9288,1.9288,117450.0],["1982-12-03",1.9288,1.9864,1.9288,1.9288,8100.0],["1982-12-06",1.9288,1.9864,1.9288,1.9288,41850.0],["1982-12-07",1.9288,1.9864,1.9288,1.9288,22950.0],["1982-12-08",1.9288,1.9864,1.9288,1.9288,18225.0],["1982-12-09",1.9288,1.9576,1.9,1.9,35775.0],["1982-12-10",1.9,1.9576,1.9,1.9,9450.0],["1982-12-13",1.9,1.9576,1.9,1.9,26325.0],["1982-12-14",1.9,1.9576,1.9,1.9,15525.0],["1982-12-15",1.9,1.9576,1.9,1.9,3375.0],["1982-12-16",1.9,1.9576,1.9,1.9,8775.0],["1982-12-17",1.9,1.9576,1.9,1.9,336825.0],["1982-12-20",1.9,1.9,1.8424,1.8424,26325.0],["1982-12-21",1.8424,1.9,1.8424,1.8424,4725.0],["1982-12-22",1.8424,1.9,1.8424,1.8424,4725.0],["1982-12-23",1.8424,1.8424,1.8424,1.8424,0.0],["1982-12-27",1.8424,1.9,1.8424,1.8424,5400.0],["1982-12-28",1.8424,1.8424,1.7848,1.7848,19575.0],["1982-12-29",1.7848,1.8136,1.7273,1.7273,10125.0],["1982-12-30",1.7273,1.8136,1.7273,1.7273,3375.0],["1982-12-31",1.7273,1.8136,1.7273,1.7273,1350.0],["1983-01-03",1.7273,1.7848,1.7273,1.7273,2025.0],["1983-01-04",1.7273,1.7848,1.7273,1.7273,12825.0],["1983-01-05",1.7273,1.7848,1.7273,1.7273,45900.0],["1983-01-06",1.8136,1.9,1.8136,1.8136,75600.0],["1983-01-07",1.8712,1.9288,1.8712,1.8712,65475.0],["1983-01-10",1.9288,1.9864,1.9288,1.9288,84375.0],["1983-01-11",2.0439,2.1015,2.0439,2.0439,201825.0],["1983-01-12",2.0439,2.0727,2.0439,2.0439,94500.0],["1983-01-13",2.0439,2.0727,2.0439,2.0439,31725.0],["1983-01-14",2.0439,2.0727,2.0439,2.0439,43200.0],["1983-01-17",2.0439,2.0727,2.0439,2.0439,105300.0],["1983-01-18",2.0439,2.0727,2.0439,2.0439,12825.0],["1983-01-19",2.0439,2.0727,2.0439,2.0439,62775.0],["1983-01-20",2.0439,2.0439,1.9576,1.9576,20925.0],["1983-01-21",1.9576,1.9863,1.9,1.9,64125.0],["1983-01-24",1.8712,1.8712,1.7848,1.7848,74250.0],["1983-01-25",1.7848,1.8424,1.7848,1.7848,5400.0],["1983-01-26",1.8424,1.9,1.8424,1.8424,49275.0],["1983-01-27",1.8424,1.9,1.8424,1.8424,76950.0],["1983-01-28",1.8712,1.9,1.8712,1.8712,62775.0],["1983-01-31",1.8712,1.9,1.8712,1.8712,56700.0],["1983-02-01",1.8712,1.9,1.8712,1.8712,4050.0],["1983-02-02",1.8856,1.9,1.8856,1.8856,70875.0],["1983-02-03",1.8856,1.9288,1.8856,1.8856,147825.0],["1983-02-04",1.9,1.9576,1.9,1.9,114750.0],["1983-02-07",1.9,1.9576,1.9,1.9,20925.0],["1983-02-08",1.9288,1.9864,1.9288,1.9288,37125.0],["1983-02-09",1.9576,2.0151,1.9576,1.9576,69525.0],["1983-02-10",2.0727,2.1015,2.0727,2.0727,371925.0],["1983-02-11",2.0727,2.1303,2.0727,2.0727,137700.0],["1983-02-14",2.0727,2.1303,2.0727,2.0727,7425.0],["1983-02-15",2.0727,2.1015,2.0439,2.0439,20925.0],["1983-02-16",2.0439,2.0727,2.0439,2.0439,24300.0],["1983-02-17",2.0439,2.0727,2.0151,2.0151,68850.0],["1983-02-18",2.0151,2.0727,2.0151,2.0151,1350.0],["1983-02-22",2.0151,2.0439,1.9863,1.9863,22275.0],["1983-02-23",1.9863,2.0151,1.9863,1.9863,4050.0],["1983-02-24",1.9863,2.0151,1.9863,1.9863,675.0],["1983-02-25",1.9863,2.0439,1.9863,1.9863,18900.0],["1983-02-28",1.9863,2.0439,1.9863,1.9863,5400.0],["1983-03-01",1.9863,2.0439,1.9863,1.9863,21600.0],["1983-03-02",1.9863,2.0439,1.9863,1.9863,4725.0],["1983-03-03",1.9863,2.0439,1.9863,1.9863,8100.0],["1983-03-04",1.9863,2.0439,1.9863,1.9863,9450.0],["1983-03-07",1.9863,2.0439,1.9863,1.9863,6075.0],["1983-03-08",1.9863,2.0151,1.9863,1.9863,2700.0],["1983-03-09",1.9864,1.9864,1.9288,1.9288,7425.0],["1983-03-10",1.9288,1.9576,1.9,1.9,6075.0],["1983-03-11",1.9,1.9576,1.9,1.9,13500.0],["1983-03-14",1.9,1.9576,1.9,1.9,10125.0],["1983-03-15",1.9288,1.9576,1.9288,1.9288,6750.0],["1983-03-16",1.9288,1.9864,1.9288,1.9288,28350.0],["1983-03-17",2.0439,2.0727,2.0439,2.0439,40500.0],["1983-03-18",2.0727,2.1591,2.0727,2.0727,38475.0],["1983-03-21",2.0727,2.1591,2.0727,2.0727,2025.0],["1983-03-22",2.0727,2.1591,2.0727,2.0727,12150.0],["1983-03-23",2.1015,2.1591,2.1015,2.1015,13500.0],["1983-03-24",2.1303,2.1879,2.1303,2.1303,15525.0],["1983-03-25",2.1303,2.1879,2.1303,2.1303,22950.0],["1983-03-28",2.1303,2.1591,2.1015,2.1015,20250.0],["1983-03-29",2.1015,2.1591,2.1015,2.1015,67500.0],["1983-03-30",2.1015,2.1015,2.1015,2.1015,0.0],["1983-03-31",2.1015,2.1303,2.0727,2.0727,14175.0],["1983-04-04",2.0727,2.1015,2.0439,2.0439,2700.0],["1983-04-05",2.0439,2.1015,2.0439,2.0439,15525.0],["1983-04-06",2.0439,2.0727,2.0439,2.0439,364500.0],["1983-04-07",2.0439,2.0727,2.0439,2.0439,35775.0],["1983-04-08",2.0439,2.0727,2.0439,2.0439,8775.0],["1983-04-11",2.0439,2.0727,2.0439,2.0439,5400.0],["1983-04-12",2.0439,2.0727,2.0439,2.0439,676350.0],["1983-04-13",2.0727,2.1015,2.0727,2.0727,83700.0],["1983-04-14",2.0727,2.1303,2.0727,2.0727,83025.0],["1983-04-15",2.1015,2.1303,2.1015,2.1015,41850.0],["1983-04-18",2.1303,2.1591,2.1303,2.1303,102600.0],["1983-04-19",2.1303,2.1591,2.1303,2.1303,31050.0],["1983-04-20",2.1303,2.1591,2.1303,2.1303,31725.0],["1983-04-21",2.1303,2.1591,2.1303,2.1303,44550.0],["1983-04-22",2.1303,2.1879,2.1303,2.1303,66825.0],["1983-04-25",2.1591,2.2167,2.1591,2.1591,130950.0],["1983-04-26",2.1879,2.2454,2.1879,2.1879,115425.0],["1983-04-27",2.2167,2.2742,2.2167,2.2167,86400.0],["1983-04-28",2.2454,2.2742,2.2454,2.2454,138375.0],["1983-04-29",2.303,2.3318,2.303,2.303,58725.0],["1983-05-02",2.303,2.3174,2.2742,2.2742,96525.0],["1983-05-03",2.2742,2.303,2.2742,2.2742,5400.0],["1983-05-04",2.2742,2.303,2.2742,2.2742,31725.0],["1983-05-05",2.2742,2.303,2.2742,2.2742,15525.0],["1983-05-06",2.2742,2.303,2.2742,2.2742,81675.0],["1983-05-09",2.303,2.3318,2.303,2.303,16200.0],["1983-05-10",2.303,2.3318,2.303,2.303,8775.0],["1983-05-11",2.303,2.3318,2.303,2.303,64800.0],["1983-05-12",2.303,2.3606,2.303,2.303,45900.0],["1983-05-13",2.3606,2.4182,2.3606,2.3606,40500.0],["1983-05-16",2.3606,2.3894,2.3606,2.3606,74250.0],["1983-05-17",2.3606,2.4182,2.3606,2.3606,49950.0],["1983-05-18",2.3606,2.4182,2.3606,2.3606,13500.0],["1983-05-19",2.3606,2.4182,2.3606,2.3606,11475.0],["1983-05-20",2.3606,2.4182,2.3606,2.3606,3375.0],["1983-05-23",2.3606,2.4182,2.3606,2.3606,13500.0],["1983-05-24",2.3894,2.447,2.3894,2.3894,24300.0],["1983-05-25",2.4182,2.4757,2.4182,2.4182,10125.0],["1983-05-26",2.4182,2.4757,2.4182,2.4182,20250.0],["1983-05-27",2.6773,2.7348,2.6773,2.6773,87750.0],["1983-05-31",2.6773,2.6773,2.6197,2.6197,33750.0],["1983-06-01",2.6197,2.6485,2.5909,2.5909,49275.0],["1983-06-02",2.5909,2.6773,2.5909,2.5909,37125.0],["1983-06-03",2.6197,2.6773,2.6197,2.6197,32400.0],["1983-06-06",2.6197,2.706,2.6197,2.6197,40500.0],["1983-06-07",2.6773,2.7348,2.6773,2.6773,159975.0],["1983-06-08",2.6773,2.7348,2.6773,2.6773,3375.0],["1983-06-09",2.706,2.7636,2.706,2.706,41175.0],["1983-06-10",2.7636,2.85,2.7636,2.7636,32400.0],["1983-06-13",2.8212,2.8788,2.8212,2.8212,15525.0],["1983-06-14",2.8212,2.8788,2.8212,2.8212,8100.0],["1983-06-15",2.85,2.9076,2.85,2.85,13500.0],["1983-06-16",2.85,2.9363,2.85,2.85,4050.0],["1983-06-17",2.85,2.9076,2.85,2.85,8775.0],["1983-06-20",2.85,2.9076,2.85,2.85,3375.0],["1983-06-21",2.8212,2.8212,2.7636,2.7636,93825.0],["1983-06-22",2.7636,2.7636,2.706,2.706,137700.0],["1983-06-23",2.706,2.7636,2.6773,2.6773,39150.0],["1983-06-24",2.6773,2.7348,2.6773,2.6773,43875.0],["1983-06-27",2.6773,2.7348,2.6773,2.6773,49275.0],["1983-06-28",2.6773,2.706,2.6773,2.6773,33750.0],["1983-06-29",2.6773,2.706,2.6773,2.6773,39825.0],["1983-06-30",2.6773,2.706,2.6773,2.6773,28350.0],["1983-07-01",2.6773,2.706,2.6773,2.6773,1350.0],["1983-07-05",2.6773,2.706,2.6773,2.6773,45225.0],["1983-07-06",2.6773,2.706,2.6485,2.6485,12825.0],["1983-07-07",2.6485,2.6773,2.6197,2.6197,54675.0],["1983-07-08",2.6485,2.6773,2.6485,2.6485,27675.0],["1983-07-11",2.6773,2.706,2.6773,2.6773,14175.0],["1983-07-12",2.706,2.7636,2.706,2.706,6750.0],["1983-07-13",2.706,2.7636,2.706,2.706,20925.0],["1983-07-14",2.7348,2.7636,2.7348,2.7348,16200.0],["1983-07-15",2.7636,2.7924,2.7636,2.7636,18900.0],["1983-07-18",2.7636,2.7636,2.6773,2.6773,20250.0],["1983-07-19",2.6773,2.706,2.6773,2.6773,36450.0],["1983-07-20",2.6773,2.6773,2.6197,2.6197,47925.0],["1983-07-21",2.6197,2.6773,2.6197,2.6197,30375.0],["1983-07-22",2.6197,2.6773,2.6197,2.6197,18225.0],["1983-07-25",2.6197,2.6485,2.5909,2.5909,20250.0],["1983-07-26",2.5909,2.6197,2.5909,2.5909,6750.0],["1983-07-27",2.5909,2.6197,2.5909,2.5909,95850.0],["1983-07-28",2.5909,2.5909,2.5909,2.5909,0.0],["1983-07-29",2.5909,2.6197,2.5909,2.5909,25650.0],["1983-08-01",2.5909,2.6197,2.5909,2.5909,51300.0],["1983-08-02",2.5909,2.6197,2.5909,2.5909,35100.0],["1983-08-03",2.5909,2.6197,2.5909,2.5909,31050.0],["1983-08-04",2.5909,2.6197,2.5909,2.5909,67500.0],["1983-08-05",2.5909,2.6197,2.5909,2.5909,3375.0],["1983-08-08",2.5909,2.6197,2.5909,2.5909,20925.0],["1983-08-09",2.5909,2.6197,2.5909,2.5909,41175.0],["1983-08-10",2.5909,2.6485,2.5909,2.5909,54000.0],["1983-08-11",2.6197,2.6773,2.6197,2.6197,22950.0],["1983-08-12",2.6197,2.6773,2.6197,2.6197,10125.0],["1983-08-15",2.6197,2.7348,2.6197,2.6197,1350.0],["1983-08-16",2.6773,2.7924,2.6773,2.6773,617625.0],["1983-08-17",2.6773,2.7636,2.6773,2.6773,121500.0],["1983-08-18",2.6773,2.7636,2.6773,2.6773,47925.0],["1983-08-19",2.6773,2.7636,2.6773,2.6773,8100.0],["1983-08-22",2.6773,2.7348,2.6773,2.6773,6750.0],["1983-08-23",2.6773,2.7636,2.6773,2.6773,48600.0],["1983-08-24",2.6773,2.7348,2.6773,2.6773,88425.0],["1983-08-25",2.6773,2.706,2.6485,2.6485,43200.0],["1983-08-26",2.6485,2.6773,2.6197,2.6197,22950.0],["1983-08-29",2.6197,2.6773,2.6197,2.6197,675.0],["1983-08-30",2.6197,2.6773,2.6197,2.6197,22950.0],["1983-08-31",2.6197,2.6773,2.6197,2.6197,13500.0],["1983-09-01",2.6197,2.6197,2.6197,2.6197,0.0],["1983-09-02",2.6197,2.6197,2.6197,2.6197,0.0],["1983-09-06",2.6485,2.706,2.6485,2.6485,675.0],["1983-09-07",2.706,2.7636,2.706,2.706,31050.0],["1983-09-08",2.7924,2.85,2.7924,2.7924,17550.0],["1983-09-09",2.8212,2.8788,2.8212,2.8212,10125.0],["1983-09-12",2.8212,2.8788,2.8212,2.8212,31725.0],["1983-09-13",2.8212,2.85,2.8212,2.8212,9450.0],["1983-09-14",2.8212,2.8212,2.7636,2.7636,12150.0],["1983-09-15",2.7636,2.8212,2.7636,2.7636,53325.0],["1983-09-16",2.7636,2.7924,2.7348,2.7348,9450.0],["1983-09-19",2.7348,2.8212,2.7348,2.7348,16200.0],["1983-09-20",2.7348,2.7924,2.7348,2.7348,4050.0],["1983-09-21",2.7348,2.7924,2.7348,2.7348,22275.0],["1983-09-22",2.7348,2.7924,2.7348,2.7348,41175.0],["1983-09-23",2.7348,2.7924,2.7348,2.7348,4725.0],["1983-09-26",2.7348,2.7924,2.7348,2.7348,18900.0],["1983-09-27",2.7348,2.7636,2.7348,2.7348,675.0],["1983-09-28",2.7348,2.7636,2.7348,2.7348,13500.0],["1983-09-29",2.7348,2.7348,2.6773,2.6773,10800.0],["1983-09-30",2.6773,2.7348,2.6773,2.6773,57375.0],["1983-10-03",2.6773,2.6773,2.6773,2.6773,0.0],["1983-10-04",2.6773,2.7348,2.6773,2.6773,13500.0],["1983-10-05",2.6773,2.706,2.6773,2.6773,13500.0],["1983-10-06",2.6773,2.6773,2.6485,2.6485,27000.0],["1983-10-07",2.6485,2.6773,2.6197,2.6197,54675.0],["1983-10-10",2.6197,2.6773,2.6197,2.6197,7425.0],["1983-10-11",2.6197,2.6773,2.5909,2.5909,13500.0],["1983-10-12",2.5909,2.6197,2.5621,2.5621,24300.0],["1983-10-13",2.5621,2.5909,2.5333,2.5333,23625.0],["1983-10-14",2.5333,2.5333,2.4757,2.4757,19575.0],["1983-10-17",2.4757,2.5045,2.447,2.447,14175.0],["1983-10-18",2.447,2.5045,2.447,2.447,107325.0],["1983-10-19",2.447,2.4757,2.447,2.447,31725.0],["1983-10-20",2.447,2.5045,2.4182,2.4182,78975.0],["1983-10-21",2.4182,2.5045,2.4182,2.4182,11475.0],["1983-10-24",2.4182,2.4757,2.4182,2.4182,3375.0],["1983-10-25",2.4182,2.4182,2.4182,2.4182,0.0],["1983-10-26",2.4182,2.4182,2.4182,2.4182,0.0],["1983-10-27",2.4182,2.447,2.3894,2.3894,4725.0],["1983-10-28",2.3894,2.3894,2.3894,2.3894,0.0],["1983-10-31",2.3894,2.447,2.3894,2.3894,675.0],["1983-11-01",2.3894,2.3894,2.3894,2.3894,0.0],["1983-11-02",2.4182,2.4757,2.4182,2.4182,21600.0],["1983-11-03",2.4182,2.5045,2.4182,2.4182,6075.0],["1983-11-04",2.447,2.4757,2.447,2.447,22950.0],["1983-11-07",2.447,2.4757,2.447,2.447,6750.0],["1983-11-08",2.447,2.4757,2.447,2.447,7425.0],["1983-11-09",2.447,2.5045,2.447,2.447,10125.0],["1983-11-10",2.4757,2.5621,2.4757,2.4757,28350.0],["1983-11-11",2.6485,2.7348,2.6485,2.6485,17550.0],["1983-11-14",2.706,2.7636,2.706,2.706,10125.0],["1983-11-15",2.706,2.7636,2.706,2.706,13500.0],["1983-11-16",2.706,2.7636,2.706,2.706,3375.0],["1983-11-17",2.706,2.7636,2.706,2.706,1350.0],["1983-11-18",2.706,2.7636,2.706,2.706,3375.0],["1983-11-21",2.7348,2.8212,2.7348,2.7348,11475.0],["1983-11-22",2.9939,3.0515,2.9939,2.9939,41850.0],["1983-11-23",2.9939,3.0515,2.9939,2.9939,30375.0],["1983-11-25",2.9939,3.0515,2.9939,2.9939,16875.0],["1983-11-28",2.9939,3.0515,2.9939,2.9939,7425.0],["1983-11-29",2.9939,3.0515,2.9939,2.9939,32400.0],["1983-11-30",2.9939,3.0515,2.9939,2.9939,40500.0],["1983-12-01",2.9939,3.0227,2.9651,2.9651,28350.0],["1983-12-02",2.9651,2.9651,2.9076,2.9076,119475.0],["1983-12-05",2.9076,2.9076,2.85,2.85,0.0],["1983-12-06",2.7924,2.7924,2.7348,2.7348,61425.0],["1983-12-07",2.7348,2.7924,2.7348,2.7348,24300.0],["1983-12-08",2.7924,2.85,2.7924,2.7924,1350.0],["1983-12-09",2.7924,2.7924,2.7924,2.7924,0.0],["1983-12-12",2.7924,2.85,2.7924,2.7924,1350.0],["1983-12-13",2.7924,2.85,2.7924,2.7924,2700.0],["1983-12-14",2.7924,2.85,2.7924,2.7924,10125.0],["1983-12-15",2.7924,2.85,2.7636,2.7636,27675.0],["1983-12-16",2.7924,2.85,2.7924,2.7924,20250.0],["1983-12-19",2.7924,2.7924,2.7924,2.7924,0.0],["1983-12-20",2.7924,2.7924,2.7924,2.7924,0.0],["1983-12-21",2.85,2.9076,2.85,2.85,57375.0],["1983-12-22",2.85,2.9076,2.85,2.85,2700.0],["1983-12-23",2.85,2.9076,2.85,2.85,675.0],["1983-12-27",2.85,2.8788,2.85,2.85,26325.0],["1983-12-28",2.85,2.8788,2.85,2.85,6750.0],["1983-12-29",2.85,2.8788,2.85,2.85,3375.0],["1983-12-30",2.85,2.8788,2.85,2.85,7425.0],["1984-01-03",2.85,2.8788,2.85,2.85,7425.0],["1984-01-04",2.8788,2.9076,2.8788,2.8788,74925.0],["1984-01-05",2.8788,2.9076,2.8788,2.8788,17550.0],["1984-01-06",2.8788,2.9076,2.8788,2.8788,122850.0],["1984-01-09",2.8788,2.9076,2.8788,2.8788,45225.0],["1984-01-10",2.8788,2.9363,2.8788,2.8788,88425.0],["1984-01-11",2.9076,2.9363,2.9076,2.9076,45225.0],["1984-01-12",3.0515,3.1091,3.0515,3.0515,104625.0],["1984-01-13",3.0515,3.1091,3.0515,3.0515,147825.0],["1984-01-16",2.9939,2.9939,2.9363,2.9363,77625.0],["1984-01-17",2.9363,2.9363,2.9363,2.9363,10800.0],["1984-01-18",2.9363,2.9939,2.9363,2.9507,31050.0],["1984-01-19",2.9939,3.0227,2.9939,3.0227,6750.0],["1984-01-20",3.0515,3.1091,3.0515,3.0659,182925.0],["1984-01-23",3.0659,3.1091,3.0515,3.0515,37125.0],["1984-01-24",3.0515,3.0803,3.0227,3.0227,10800.0],["1984-01-25",3.0227,3.0515,2.9939,2.9939,13500.0],["1984-01-26",2.9939,3.0227,2.9507,2.9651,14175.0],["1984-01-27",2.9651,2.9651,2.8788,2.8788,16875.0],["1984-01-30",2.8788,2.8788,2.7636,2.7924,24300.0],["1984-01-31",2.7348,2.7348,2.6197,2.6197,40500.0],["1984-02-01",2.5909,2.5909,2.5909,2.5909,27675.0],["1984-02-02",2.6773,2.6773,2.6773,2.6773,21600.0],["1984-02-03",2.706,2.706,2.706,2.706,675.0],["1984-02-06",2.706,2.706,2.6773,2.706,35775.0],["1984-02-07",2.6485,2.6485,2.6485,2.6485,6075.0],["1984-02-08",2.6485,2.6485,2.6197,2.6485,28350.0],["1984-02-09",2.6485,2.6773,2.5909,2.6485,374625.0],["1984-02-10",2.6485,2.706,2.6197,2.706,172125.0],["1984-02-13",2.706,2.706,2.6197,2.6197,5400.0],["1984-02-14",2.6197,2.706,2.6197,2.6773,119475.0],["1984-02-15",2.6485,2.6485,2.6485,2.6485,1350.0],["1984-02-16",2.6485,2.6773,2.6485,2.6773,112050.0],["1984-02-17",2.6773,2.6773,2.6485,2.6773,85050.0],["1984-02-21",2.6773,2.706,2.6485,2.6485,10125.0],["1984-02-22",2.6485,2.6773,2.6197,2.6197,2025.0],["1984-02-23",2.6197,2.6197,2.5477,2.5477,14850.0],["1984-02-24",2.5477,2.5477,2.5477,2.5477,0.0],["1984-02-27",2.6197,2.6197,2.6197,2.6197,1350.0],["1984-02-28",2.6197,2.6197,2.5333,2.5333,7425.0],["1984-02-29",2.5333,2.6197,2.5333,2.5333,83025.0],["1984-03-01",2.5333,2.5909,2.5333,2.5909,22275.0],["1984-03-02",2.5909,2.5909,2.5909,2.5909,5400.0],["1984-03-05",2.5333,2.5333,2.5045,2.5333,74250.0],["1984-03-06",2.5333,2.5333,2.5333,2.5333,0.0],["1984-03-07",2.5333,2.5765,2.5333,2.5333,6075.0],["1984-03-08",2.5909,2.5909,2.5909,2.5909,2025.0],["1984-03-09",2.5909,2.5909,2.5909,2.5909,0.0],["1984-03-12",2.5621,2.5621,2.5333,2.5333,8100.0],["1984-03-13",2.5333,2.5909,2.5333,2.5909,70875.0],["1984-03-14",2.5909,2.5909,2.5333,2.5909,3375.0],["1984-03-15",2.5909,2.6485,2.5909,2.6485,7425.0],["1984-03-16",2.6485,2.6485,2.6485,2.6485,8775.0],["1984-03-19",2.6485,2.6485,2.5909,2.6197,255150.0],["1984-03-20",2.6197,2.6485,2.5909,2.6485,6075.0],["1984-03-21",2.6197,2.6197,2.5909,2.6197,256500.0],["1984-03-22",2.6485,2.6485,2.6485,2.6485,2700.0],["1984-03-23",2.6485,2.6485,2.6485,2.6485,0.0],["1984-03-26",2.6197,2.6197,2.6197,2.6197,1350.0],["1984-03-27",2.6197,2.6197,2.6197,2.6197,0.0],["1984-03-28",2.6197,2.6197,2.6197,2.6197,1350.0],["1984-03-29",2.6197,2.6197,2.5621,2.5909,132300.0],["1984-03-30",2.5909,2.5909,2.5333,2.5909,2025.0],["1984-04-02",2.5333,2.5333,2.5333,2.5333,3375.0],["1984-04-03",2.5333,2.5333,2.5045,2.5045,40500.0],["1984-04-04",2.5333,2.5909,2.5333,2.5909,27675.0],["1984-04-05",2.5333,2.5333,2.5333,2.5333,6750.0],["1984-04-06",2.5621,2.5909,2.5621,2.5621,40500.0],["1984-04-09",2.5621,2.5909,2.5333,2.5333,1350.0],["1984-04-10",2.5333,2.5333,2.5333,2.5333,19575.0],["1984-04-11",2.5333,2.5333,2.5333,2.5333,0.0],["1984-04-12",2.5045,2.5045,2.5045,2.5045,1350.0],["1984-04-13",2.5045,2.5621,2.4182,2.4182,43875.0],["1984-04-16",2.447,2.447,2.447,2.447,2700.0],["1984-04-17",2.447,2.4757,2.3894,2.4757,31725.0],["1984-04-18",2.4757,2.4757,2.4757,2.4757,0.0],["1984-04-19",2.447,2.447,2.447,2.447,675.0],["1984-04-23",2.447,2.5045,2.447,2.447,28350.0],["1984-04-24",2.5045,2.5045,2.5045,2.5045,675.0],["1984-04-25",2.5045,2.5045,2.447,2.5045,7425.0],["1984-04-26",2.5045,2.5045,2.5045,2.5045,3375.0],["1984-04-27",2.5045,2.5045,2.5045,2.5045,13500.0],["1984-04-30",2.5045,2.5045,2.447,2.5045,18225.0],["1984-05-01",2.5045,2.5189,2.447,2.5189,17550.0],["1984-05-02",2.5189,2.5333,2.4757,2.5333,172125.0],["1984-05-03",2.5333,2.5909,2.5045,2.5333,334125.0],["1984-05-04",2.5333,2.5909,2.5333,2.5909,52650.0],["1984-05-07",2.5909,2.5909,2.5909,2.5909,0.0],["1984-05-08",2.5909,2.6197,2.5621,2.5621,43200.0],["1984-05-09",2.5621,2.7924,2.5621,2.7348,83025.0],["1984-05-10",2.7348,2.7924,2.7348,2.7348,12150.0],["1984-05-11",2.7348,2.778,2.706,2.778,60750.0],["1984-05-14",2.778,2.7924,2.7348,2.7636,22275.0],["1984-05-15",2.7636,2.7924,2.7636,2.7924,21600.0],["1984-05-16",2.7924,2.7924,2.7924,2.7924,0.0],["1984-05-17",2.7924,2.7924,2.706,2.706,179550.0],["1984-05-18",2.706,2.706,2.706,2.706,675.0],["1984-05-21",2.706,2.7348,2.6773,2.6773,41850.0],["1984-05-22",2.6773,2.6773,2.6773,2.6773,6750.0],["1984-05-23",2.6773,2.706,2.6197,2.6197,6750.0],["1984-05-24",2.6197,2.6485,2.4757,2.5333,57375.0],["1984-05-25",2.5333,2.5333,2.4757,2.4757,4050.0],["1984-05-29",2.4757,2.4757,2.447,2.447,2700.0],["1984-05-30",2.447,2.447,2.4182,2.4182,14175.0],["1984-05-31",2.4182,2.4757,2.4182,2.447,45900.0],["1984-06-01",2.5189,2.5189,2.5189,2.5189,3375.0],["1984-06-04",2.5333,2.5333,2.5333,2.5333,41850.0],["1984-06-05",2.5333,2.5333,2.5333,2.5333,0.0],["1984-06-06",2.5333,2.5333,2.5333,2.5333,0.0],["1984-06-07",2.5333,2.5621,2.4757,2.5333,43200.0],["1984-06-08",2.5621,2.5621,2.5621,2.5621,5400.0],["1984-06-11",2.5909,2.5909,2.5909,2.5909,6750.0],["1984-06-12",2.5909,2.5909,2.5045,2.5045,27675.0],["1984-06-13",2.5045,2.5045,2.5045,2.5045,8100.0],["1984-06-14",2.5621,2.5621,2.5621,2.5621,2700.0],["1984-06-15",2.5477,2.5477,2.4901,2.5477,18225.0],["1984-06-18",2.5477,2.5477,2.5045,2.5045,9450.0],["1984-06-19",2.5045,2.5621,2.5045,2.5621,639225.0],["1984-06-20",2.5621,2.5621,2.5045,2.5621,15525.0],["1984-06-21",2.5621,2.5909,2.5621,2.5909,14175.0],["1984-06-22",2.5909,2.5909,2.5909,2.5909,675.0],["1984-06-25",2.5909,2.5909,2.5333,2.5909,2025.0],["1984-06-26",2.5909,2.5909,2.5909,2.5909,675.0],["1984-06-27",2.5909,2.5909,2.5909,2.5909,0.0],["1984-06-28",2.5909,2.5909,2.5333,2.5909,31050.0],["1984-06-29",2.5909,2.8212,2.5909,2.7348,89100.0],["1984-07-02",2.7348,2.7636,2.7348,2.7636,9450.0],["1984-07-03",2.7636,2.7636,2.706,2.706,7425.0],["1984-07-05",2.706,2.706,2.5333,2.5621,92475.0],["1984-07-06",2.5477,2.5477,2.5333,2.5333,93150.0],["1984-07-09",2.5333,2.5621,2.5333,2.5333,38475.0],["1984-07-10",2.5477,2.5621,2.5477,2.5621,2025.0],["1984-07-11",2.5333,2.5333,2.5333,2.5333,6750.0],["1984-07-12",2.5333,2.5333,2.5333,2.5333,6075.0],["1984-07-13",2.5333,2.5333,2.4182,2.4182,19575.0],["1984-07-16",2.4182,2.4182,2.303,2.303,23625.0],["1984-07-17",2.303,2.3606,2.2167,2.303,35100.0],["1984-07-18",2.2742,2.2742,2.2454,2.2454,30375.0],["1984-07-19",2.2454,2.2454,2.2454,2.2454,7425.0],["1984-07-20",2.2454,2.2454,2.0439,2.1015,33750.0],["1984-07-23",2.0439,2.0439,2.0151,2.0151,17550.0],["1984-07-24",2.0151,2.0439,1.9576,2.0439,110025.0],["1984-07-25",2.0439,2.0727,2.0151,2.0151,60075.0],["1984-07-26",2.0151,2.0151,2.0151,2.0151,6075.0],["1984-07-27",2.0727,2.0727,2.0727,2.0727,13500.0],["1984-07-30",2.0727,2.0727,2.0727,2.0727,2700.0],["1984-07-31",2.0727,2.1015,2.0727,2.1015,16875.0],["1984-08-01",2.1303,2.1591,2.1303,2.1303,76275.0],["1984-08-02",2.303,2.303,2.2454,2.2454,3713.0],["1984-08-03",2.2454,2.5333,2.2454,2.5333,411413.0],["1984-08-06",2.5333,2.5333,2.4182,2.4757,325350.0],["1984-08-07",2.4757,2.4757,2.4182,2.4182,16875.0],["1984-08-08",2.4182,2.5333,2.4182,2.4182,11475.0],["1984-08-09",2.4182,2.5909,2.4182,2.5333,29363.0],["1984-08-10",2.5333,2.6485,2.5333,2.5333,11138.0],["1984-08-13",2.5333,2.5909,2.4757,2.4757,14513.0],["1984-08-14",2.4757,2.5333,2.4757,2.5333,4725.0],["1984-08-15",2.5333,2.5333,2.5333,2.5333,3375.0],["1984-08-16",2.5333,2.5909,2.4757,2.5333,18225.0],["1984-08-17",2.5333,2.5333,2.4757,2.4757,134325.0],["1984-08-20",2.4757,2.4757,2.4757,2.4757,0.0],["1984-08-21",2.5333,2.5909,2.5333,2.5909,12150.0],["1984-08-22",2.5909,2.5909,2.5333,2.5621,33075.0],["1984-08-23",2.5621,2.5621,2.5621,2.5621,0.0],["1984-08-24",2.5621,2.5909,2.4757,2.4757,13838.0],["1984-08-27",2.4757,2.5621,2.4757,2.5621,7425.0],["1984-08-28",2.5909,2.5909,2.5909,2.5909,675.0],["1984-08-29",2.5909,2.6485,2.5909,2.6485,4725.0],["1984-08-30",2.5909,2.5909,2.5909,2.5909,18563.0],["1984-08-31",2.5909,2.5909,2.5333,2.5909,19238.0],["1984-09-04",2.5909,2.5909,2.5333,2.5909,1688.0],["1984-09-05",2.5909,2.5909,2.5333,2.5333,25988.0],["1984-09-06",2.5333,2.5909,2.5333,2.5909,24300.0],["1984-09-07",2.5909,2.5909,2.5909,2.5909,0.0],["1984-09-10",2.5333,2.5333,2.5333,2.5333,5063.0],["1984-09-11",2.5333,2.5909,2.4757,2.4757,36113.0],["1984-09-12",2.4757,2.4757,2.4757,2.4757,6750.0],["1984-09-13",2.4757,2.4757,2.3606,2.4757,42863.0],["1984-09-14",2.4757,2.5045,2.4757,2.5045,35438.0],["1984-09-17",2.4182,2.4182,2.4182,2.4182,4388.0],["1984-09-18",2.4182,2.4757,2.4182,2.4757,6075.0],["1984-09-19",2.4757,2.4757,2.3606,2.3606,14513.0],["1984-09-20",2.3606,2.4757,2.3606,2.3606,3375.0],["1984-09-21",2.3606,2.4182,2.3606,2.3606,4725.0],["1984-09-24",2.3606,2.3606,2.303,2.303,16875.0],["1984-09-25",2.303,2.3606,2.1303,2.2454,44888.0],["1984-09-26",2.1879,2.1879,2.1303,2.1879,28688.0],["1984-09-27",2.1303,2.1303,2.1303,2.1303,3038.0],["1984-09-28",2.1303,2.2742,2.1303,2.1879,81338.0],["1984-10-01",2.1879,2.2454,2.1879,2.2454,32063.0],["1984-10-02",2.2454,2.2454,2.1879,2.1879,10800.0],["1984-10-03",2.2454,2.2454,2.2454,2.2454,338.0],["1984-10-04",2.1303,2.1303,2.1303,2.1303,4388.0],["1984-10-05",2.1303,2.2454,2.0727,2.1879,27000.0],["1984-10-08",2.2454,2.2454,2.2454,2.2454,10125.0],["1984-10-09",2.2454,2.303,2.2454,2.2454,29700.0],["1984-10-10",2.2454,2.3606,2.2454,2.2454,23288.0],["1984-10-11",2.2454,2.2454,2.2454,2.2454,8438.0],["1984-10-12",2.2454,2.3606,2.2454,2.3606,83025.0],["1984-10-15",2.2454,2.2454,2.2454,2.2454,2025.0],["1984-10-16",2.2454,2.3606,2.2454,2.303,66150.0],["1984-10-17",2.303,2.4182,2.303,2.303,11813.0],["1984-10-18",2.303,2.3606,2.303,2.3606,11813.0],["1984-10-19",2.3606,2.4182,2.3606,2.3606,22950.0],["1984-10-22",2.3606,2.4757,2.3606,2.3606,16538.0],["1984-10-23",2.3606,2.3606,2.2454,2.2454,17213.0],["1984-10-24",2.2454,2.3606,2.2454,2.3606,2025.0],["1984-10-25",2.3606,2.3606,2.3606,2.3606,0.0],["1984-10-26",2.2454,2.2454,2.1303,2.2454,28350.0],["1984-10-29",2.1879,2.1879,2.0727,2.0727,29363.0],["1984-10-30",2.0151,2.0151,2.0151,2.0151,338.0],["1984-10-31",2.1303,2.1303,2.1303,2.1303,338.0],["1984-11-01",2.0151,2.0151,2.0151,2.0151,12150.0],["1984-11-02",2.0151,2.1303,2.0151,2.0151,2363.0],["1984-11-05",2.0151,2.0727,2.0151,2.0727,8775.0],["1984-11-06",2.0727,2.1303,2.0727,2.1303,5738.0],["1984-11-07",2.1303,2.1303,2.0727,2.0727,17888.0],["1984-11-08",2.1303,2.1303,2.1303,2.1303,22950.0],["1984-11-09",2.1303,2.2454,2.1303,2.1303,9450.0],["1984-11-12",2.2454,2.2454,2.2454,2.2454,1350.0],["1984-11-13",2.1303,2.1303,2.1303,2.1303,1013.0],["1984-11-14",2.1303,2.1303,2.1303,2.1303,17213.0],["1984-11-15",2.1303,2.1303,2.1303,2.1303,1688.0],["1984-11-16",2.1303,2.1879,1.9576,1.9576,13500.0],["1984-11-19",1.9576,2.0151,1.9,1.9,25650.0],["1984-11-20",1.9,1.9576,1.9,1.9,18900.0],["1984-11-21",1.9,1.9,1.8424,1.8424,98213.0],["1984-11-23",1.8424,1.8424,1.7848,1.7848,20588.0],["1984-11-26",1.7848,1.9,1.7848,1.7848,132300.0],["1984-11-27",1.7848,1.7848,1.7848,1.7848,6075.0],["1984-11-28",1.8424,1.9,1.8424,1.9,33413.0],["1984-11-29",1.9,1.9,1.8424,1.9,10463.0],["1984-11-30",1.9,1.9,1.8424,1.9,68850.0],["1984-12-03",1.8712,1.8712,1.8424,1.8424,69188.0],["1984-12-04",1.8424,1.9,1.8424,1.9,5063.0],["1984-12-05",1.9,1.9,1.9,1.9,1350.0],["1984-12-06",1.9,1.9,1.8424,1.9,13838.0],["1984-12-07",1.8424,1.8424,1.8424,1.8424,5063.0],["1984-12-10",1.8424,1.9,1.8424,1.9,11475.0],["1984-12-11",1.9,1.9,1.8424,1.8424,93150.0],["1984-12-12",1.8424,1.9,1.8424,1.8424,166388.0],["1984-12-13",1.8424,1.9,1.8424,1.8424,105975.0],["1984-12-14",1.8424,1.8424,1.8424,1.8424,5738.0],["1984-12-17",1.8424,1.9,1.8424,1.8424,54675.0],["1984-12-18",1.8424,1.8712,1.8424,1.8424,65813.0],["1984-12-19",1.8424,1.9,1.8424,1.8424,70875.0],["1984-12-20",1.8424,1.9,1.8424,1.9,12150.0],["1984-12-21",1.9,1.9,1.8424,1.8424,108675.0],["1984-12-24",1.8424,1.8424,1.8424,1.8424,2025.0],["1984-12-26",1.8424,1.8424,1.8424,1.8424,2025.0],["1984-12-27",1.8424,1.9288,1.8424,1.8424,106988.0],["1984-12-28",1.8424,1.9,1.7848,1.8712,39150.0],["1984-12-31",1.8712,1.9,1.7273,1.7273,23625.0],["1985-01-02",1.7273,1.7848,1.7273,1.7273,4388.0],["1985-01-03",1.7273,1.8424,1.7273,1.8136,10800.0],["1985-01-04",1.8136,1.8424,1.7273,1.7273,8100.0],["1985-01-07",1.7273,1.8136,1.7273,1.8136,4388.0],["1985-01-08",1.7273,1.7273,1.6121,1.7273,56025.0],["1985-01-09",1.7273,1.7273,1.7273,1.7273,10463.0],["1985-01-10",1.7848,1.7848,1.7848,1.7848,1013.0],["1985-01-11",1.7848,1.8424,1.7848,1.7848,96188.0],["1985-01-14",1.7848,1.7848,1.7273,1.7273,40500.0],["1985-01-15",1.7273,1.8424,1.7273,1.7848,197438.0],["1985-01-16",1.7848,1.8424,1.7273,1.8424,605475.0],["1985-01-17",1.8424,1.8424,1.7848,1.8424,5738.0],["1985-01-18",1.8424,1.9288,1.8424,1.9288,66150.0],["1985-01-21",1.9288,2.0727,1.9,2.0727,139388.0],["1985-01-22",2.0727,2.0727,2.0151,2.0439,28350.0],["1985-01-23",2.0439,2.1879,2.0151,2.1879,19913.0],["1985-01-24",2.1879,2.1879,2.1879,2.1879,52313.0],["1985-01-25",2.1879,2.303,2.0727,2.0727,167063.0],["1985-01-28",2.0727,2.1879,2.0727,2.1879,25988.0],["1985-01-29",2.1879,2.1879,2.1303,2.1303,24975.0],["1985-01-30",2.1303,2.1879,2.1303,2.1879,30713.0],["1985-01-31",2.1303,2.1303,2.1303,2.1303,338.0],["1985-02-01",2.1303,2.2454,2.1015,2.2454,30375.0],["1985-02-04",2.1879,2.1879,2.1303,2.1303,18563.0],["1985-02-05",2.1303,2.1879,2.1303,2.1879,14175.0],["1985-02-06",2.1879,2.1879,2.1303,2.1879,2700.0],["1985-02-07",2.1879,2.1879,2.1879,2.1879,13500.0],["1985-02-08",2.1879,2.1879,2.1303,2.1879,6075.0],["1985-02-11",2.1303,2.1303,2.1303,2.1303,15188.0],["1985-02-12",2.1303,2.1303,2.1303,2.1303,0.0],["1985-02-13",2.1303,2.1303,2.0151,2.1303,27338.0],["1985-02-14",2.0727,2.0727,2.0151,2.0151,675.0],["1985-02-15",2.1015,2.1303,2.1015,2.1015,1688.0],["1985-02-19",2.1015,2.1015,2.0151,2.0727,10125.0],["1985-02-20",2.0727,2.0727,2.0151,2.0151,1688.0],["1985-02-21",2.0151,2.0151,1.9,2.0151,74250.0],["1985-02-22",2.0151,2.0151,1.9576,2.0151,6413.0],["1985-02-25",2.0151,2.0151,1.9,1.9863,147150.0],["1985-02-26",1.9863,1.9863,1.9,1.9,16200.0],["1985-02-27",1.9863,1.9863,1.9863,1.9863,675.0],["1985-02-28",1.9863,2.0151,1.9576,2.0151,17888.0],["1985-03-01",2.0151,2.0439,1.9576,1.9576,5400.0],["1985-03-04",1.9576,2.0151,1.9,1.9576,79313.0],["1985-03-05",1.9576,2.0439,1.9,2.0151,245363.0],["1985-03-06",2.0151,2.0151,1.9,1.9,101250.0],["1985-03-07",1.9,1.9,1.9,1.9,10125.0],["1985-03-08",1.9,1.9576,1.9,1.9576,7425.0],["1985-03-11",1.9576,1.9576,1.8712,1.9,85050.0],["1985-03-12",1.9,1.9,1.9,1.9,0.0],["1985-03-13",1.8424,1.8424,1.8424,1.8424,14850.0],["1985-03-14",1.9,1.9,1.9,1.9,19913.0],["1985-03-15",1.8424,1.8424,1.7848,1.8424,67838.0],["1985-03-18",1.8424,1.8424,1.8424,1.8424,0.0],["1985-03-19",1.8424,1.8424,1.7848,1.8424,172800.0],["1985-03-20",1.8424,1.8424,1.8424,1.8424,1350.0],["1985-03-21",1.9,1.9,1.9,1.9,11813.0],["1985-03-22",1.9,1.9,1.9,1.9,3713.0],["1985-03-25",1.8424,1.8424,1.8424,1.8424,8100.0],["1985-03-26",1.9576,1.9576,1.9576,1.9576,3375.0],["1985-03-27",1.8424,1.8424,1.8424,1.8424,18563.0],["1985-03-28",1.8424,1.8424,1.8424,1.8424,675.0],["1985-03-29",1.8424,1.8424,1.8424,1.8424,338.0],["1985-04-01",1.8424,1.8424,1.8424,1.8424,338.0],["1985-04-02",1.8424,1.9576,1.8424,1.9576,68850.0],["1985-04-03",1.9576,1.9576,1.8424,1.8424,17550.0],["1985-04-04",1.9576,1.9576,1.9576,1.9576,1688.0],["1985-04-08",1.9,1.9,1.9,1.9,23288.0],["1985-04-09",1.9,1.9288,1.9,1.9,67500.0],["1985-04-10",1.9,1.9576,1.8712,1.9576,89100.0],["1985-04-11",1.9576,1.9576,1.9576,1.9576,338.0],["1985-04-12",1.8424,1.8424,1.8424,1.8424,6750.0],["1985-04-15",1.9288,1.9576,1.9288,1.9576,8100.0],["1985-04-16",1.8424,1.8424,1.8424,1.8424,8775.0],["1985-04-17",1.8424,1.8424,1.8424,1.8424,5400.0],["1985-04-18",1.8424,1.9,1.8424,1.8424,50625.0],["1985-04-19",1.8424,1.8712,1.8424,1.8424,36788.0],["1985-04-22",1.8424,1.9288,1.8424,1.9288,415125.0],["1985-04-23",1.9,1.9,1.8424,1.9,61088.0],["1985-04-24",1.8424,1.8424,1.8424,1.8424,3375.0],["1985-04-25",1.8424,1.8424,1.8424,1.8424,16875.0],["1985-04-26",1.8424,1.8424,1.8136,1.8424,147825.0],["1985-04-29",1.8424,1.9,1.8424,1.8424,347625.0],["1985-04-30",1.8424,1.9,1.7848,1.7848,33750.0],["1985-05-01",1.756,1.756,1.756,1.756,13500.0],["1985-05-02",1.756,1.8424,1.7273,1.7273,143775.0],["1985-05-03",1.7273,1.8424,1.7273,1.7273,1688.0],["1985-05-06",1.7273,1.7273,1.7273,1.7273,0.0],["1985-05-07",1.7848,1.7848,1.7848,1.7848,101250.0],["1985-05-08",1.7848,1.8424,1.7273,1.8424,31725.0],["1985-05-09",1.6697,1.6697,1.6697,1.6697,1350.0],["1985-05-10",1.6985,1.7848,1.6985,1.6985,11138.0],["1985-05-13",1.6985,1.6985,1.6985,1.6985,0.0],["1985-05-14",1.7848,1.7848,1.7848,1.7848,16875.0],["1985-05-15",1.7848,1.8424,1.6697,1.8424,133650.0],["1985-05-16",1.8424,1.9,1.7848,1.9,304088.0],["1985-05-17",1.9,1.9,1.8424,1.9,165375.0],["1985-05-20",1.9,1.9,1.8424,1.9,23625.0],["1985-05-21",1.9,1.9,1.8424,1.9,57375.0],["1985-05-22",1.9,1.9,1.8424,1.9,51975.0],["1985-05-23",1.9,1.9576,1.9,1.9,18563.0],["1985-05-24",1.9,1.9576,1.9,1.9,11475.0],["1985-05-28",1.9,1.9576,1.9,1.9,7763.0],["1985-05-29",1.9,1.9,1.9,1.9,0.0],["1985-05-30",1.9,1.9576,1.9,1.9576,7088.0],["1985-05-31",1.9,1.9,1.9,1.9,7088.0],["1985-06-03",1.9576,1.9576,1.9576,1.9576,40500.0],["1985-06-04",1.9576,1.9576,1.9,1.9576,24638.0],["1985-06-05",1.9576,1.9576,1.9288,1.9576,149175.0],["1985-06-06",1.9576,2.0151,1.9,2.0151,59400.0],["1985-06-07",1.9576,1.9576,1.9576,1.9576,1688.0],["1985-06-10",1.9576,1.9576,1.9576,1.9576,0.0],["1985-06-11",1.9576,1.9576,1.9576,1.9576,0.0],["1985-06-12",1.9576,2.0439,1.9576,1.9863,92813.0],["1985-06-13",1.9576,1.9576,1.9576,1.9576,1013.0],["1985-06-14",1.9863,1.9863,1.9863,1.9863,26663.0],["1985-06-17",1.9863,2.0151,1.9,1.9,56700.0],["1985-06-18",1.9,1.9576,1.8424,1.8424,11138.0],["1985-06-19",1.8424,1.9288,1.8424,1.8424,87075.0],["1985-06-20",1.8424,1.9576,1.8424,1.8424,5063.0],["1985-06-21",1.7848,1.7848,1.7848,1.7848,675.0],["1985-06-24",1.8136,1.8424,1.8136,1.8424,54000.0],["1985-06-25",1.8424,1.8424,1.8424,1.8424,0.0],["1985-06-26",1.8424,1.9,1.8424,1.8424,291263.0],["1985-06-27",1.8424,1.8424,1.8424,1.8424,12825.0],["1985-06-28",1.8424,1.9,1.8424,1.9,92138.0],["1985-07-01",1.8712,1.8712,1.8424,1.8424,17888.0],["1985-07-02",1.9,1.9,1.9,1.9,26325.0],["1985-07-03",1.9,1.9,1.8712,1.9,67500.0],["1985-07-05",1.9,1.9,1.9,1.9,0.0],["1985-07-08",1.9,1.9288,1.8424,1.9,592650.0],["1985-07-09",1.9,1.9,1.9,1.9,0.0],["1985-07-10",1.9,1.9,1.9,1.9,1013.0],["1985-07-11",1.8424,1.8424,1.8424,1.8424,22275.0],["1985-07-12",1.8424,1.9,1.8424,1.8424,50288.0],["1985-07-15",1.8424,1.8424,1.8424,1.8424,338.0],["1985-07-16",1.8424,1.9,1.8424,1.9,40500.0],["1985-07-17",1.9,1.9576,1.9,1.9576,144113.0],["1985-07-18",1.9576,1.9576,1.9,1.9576,5738.0],["1985-07-19",1.9576,1.9576,1.9576,1.9576,0.0],["1985-07-22",2.0151,2.0151,2.0151,2.0151,675.0],["1985-07-23",2.0151,2.0151,1.9,2.0151,11475.0],["1985-07-24",2.0151,2.0151,2.0151,2.0151,0.0],["1985-07-25",2.0151,2.0151,1.9576,2.0151,1350.0],["1985-07-26",1.9864,1.9864,1.9288,1.9576,163350.0],["1985-07-29",1.9576,2.0151,1.9576,2.0151,378338.0],["1985-07-30",2.0151,2.0727,2.0151,2.0727,126225.0],["1985-07-31",2.0727,2.0727,2.0151,2.0727,40838.0],["1985-08-01",2.0727,2.1303,2.0727,2.1303,7763.0],["1985-08-02",2.1303,2.1303,2.0727,2.0727,60413.0],["1985-08-05",2.0727,2.0727,2.0727,2.0727,8438.0],["1985-08-06",2.0727,2.1303,2.0727,2.0727,737775.0],["1985-08-07",2.0727,2.0727,2.0727,2.0727,22950.0],["1985-08-08",2.0727,2.1303,2.0727,2.0727,8775.0],["1985-08-09",2.0727,2.0727,2.0727,2.0727,71550.0],["1985-08-12",2.0727,2.0727,2.0151,2.0151,22275.0],["1985-08-13",2.0151,2.0151,2.0151,2.0151,5738.0],["1985-08-14",2.0151,2.0727,2.0151,2.0151,1013.0],["1985-08-15",2.0151,2.0727,2.0151,2.0727,9788.0],["1985-08-16",2.0727,2.0727,2.0151,2.0151,675.0],["1985-08-19",2.0151,2.0727,2.0151,2.0727,16875.0],["1985-08-20",2.0727,2.0727,2.0727,2.0727,0.0],["1985-08-21",2.0727,2.0727,2.0727,2.0727,2700.0],["1985-08-22",2.0151,2.0151,2.0151,2.0151,2700.0],["1985-08-23",2.0727,2.0727,2.0727,2.0727,675.0],["1985-08-26",2.0151,2.0151,2.0151,2.0151,6750.0],["1985-08-27",2.0151,2.0151,2.0151,2.0151,0.0],["1985-08-28",2.0151,2.0151,2.0151,2.0151,11138.0],["1985-08-29",2.0439,2.0727,2.0439,2.0439,7763.0],["1985-08-30",2.0439,2.0727,1.9863,2.0727,283838.0],["1985-09-03",2.0439,2.0439,2.0151,2.0151,126563.0],["1985-09-04",2.0151,2.0151,2.0151,2.0151,2700.0],["1985-09-05",2.0151,2.0151,1.9576,2.0151,51300.0],["1985-09-06",2.0151,2.0439,1.9576,2.0439,34425.0],["1985-09-09",1.9863,1.9863,1.9863,1.9863,2700.0],["1985-09-10",1.9863,2.0151,1.9863,2.0151,40163.0],["1985-09-11",2.0151,2.0151,1.9576,2.0151,50625.0],["1985-09-12",2.0151,2.0151,1.9576,1.9576,10463.0],["1985-09-13",1.9576,1.9864,1.9576,1.9576,3713.0],["1985-09-16",1.9576,1.9576,1.9576,1.9576,0.0],["1985-09-17",1.9576,2.0151,1.9576,2.0151,5063.0],["1985-09-18",2.0151,2.0151,2.0151,2.0151,1013.0],["1985-09-19",2.0151,2.0151,2.0151,2.0151,6750.0],["1985-09-20",2.0151,2.0727,2.0151,2.0151,19913.0],["1985-09-23",2.0151,2.0151,2.0151,2.0151,7088.0],["1985-09-24",2.0151,2.0727,2.0151,2.0151,30713.0],["1985-09-25",2.0151,2.0151,2.0151,2.0151,27000.0],["1985-09-26",2.0151,2.0151,2.0151,2.0151,8100.0],["1985-09-30",2.0151,2.0151,1.9863,1.9863,142425.0],["1985-10-01",1.9863,2.0439,1.9863,1.9863,15863.0],["1985-10-02",1.9863,2.0151,1.9863,2.0151,126225.0],["1985-10-03",2.0151,2.0151,1.9576,1.9863,100238.0],["1985-10-04",1.9864,2.0151,1.9576,1.9576,26663.0],["1985-10-07",2.0151,2.0151,2.0151,2.0151,5063.0],["1985-10-08",2.0151,2.0151,1.9576,1.9576,7763.0],["1985-10-09",1.9576,2.0151,1.9576,1.9576,14850.0],["1985-10-10",1.9576,2.0151,1.9576,1.9576,7763.0],["1985-10-11",1.9576,2.0151,1.9576,2.0151,4388.0],["1985-10-14",2.0151,2.0151,1.9576,1.9576,132638.0],["1985-10-15",1.9576,1.9576,1.9576,1.9576,34763.0],["1985-10-16",1.9576,1.9864,1.9,1.9576,596700.0],["1985-10-17",1.9576,2.0151,1.9288,1.9576,180900.0],["1985-10-18",1.9576,2.0151,1.9576,1.9576,5738.0],["1985-10-21",1.9576,1.9576,1.9576,1.9576,0.0],["1985-10-22",1.9576,2.0151,1.9576,2.0151,102600.0],["1985-10-23",2.0151,2.0151,1.9863,2.0151,101250.0],["1985-10-24",2.0151,2.0151,1.9576,1.9576,16875.0],["1985-10-25",1.9576,2.0151,1.9288,1.9288,19238.0],["1985-10-28",1.9576,1.9576,1.9576,1.9576,675.0],["1985-10-29",1.9288,1.9288,1.9288,1.9288,32400.0],["1985-10-30",1.9288,2.0151,1.9288,2.0151,136688.0],["1985-10-31",2.0151,2.0151,2.0151,2.0151,0.0],["1985-11-01",2.0151,2.0151,2.0151,2.0151,0.0],["1985-11-04",1.9288,1.9288,1.9288,1.9288,675.0],["1985-11-05",1.9288,1.9288,1.9288,1.9288,0.0],["1985-11-06",1.9863,1.9863,1.9863,1.9863,675.0],["1985-11-07",1.9863,1.9863,1.9576,1.9863,39150.0],["1985-11-08",1.9863,2.0151,1.9576,2.0151,9788.0],["1985-11-11",2.0151,2.0151,1.9576,2.0151,45225.0],["1985-11-12",2.0151,2.0727,1.9863,2.0151,28688.0],["1985-11-13",2.0151,2.0151,2.0151,2.0151,2025.0],["1985-11-14",2.0151,2.0151,2.0151,2.0151,675.0],["1985-11-15",2.0151,2.0151,2.0151,2.0151,49613.0],["1985-11-18",2.0439,2.0439,2.0439,2.0439,675.0],["1985-11-19",2.0439,2.0727,2.0151,2.0151,17888.0],["1985-11-20",2.0151,2.0151,2.0151,2.0151,3038.0],["1985-11-21",2.0151,2.0151,2.0151,2.0151,7088.0],["1985-11-22",2.0151,2.0151,2.0151,2.0151,5063.0],["1985-11-25",2.0151,2.0151,2.0151,2.0151,8438.0],["1985-11-26",2.0151,2.0727,1.9863,2.0727,59063.0],["1985-11-27",2.0727,2.0727,2.0151,2.0727,31388.0],["1985-11-29",2.1303,2.1303,2.1303,2.1303,6750.0],["1985-12-02",2.1303,2.1303,2.0727,2.0727,21938.0],["1985-12-03",2.0727,2.1015,2.0727,2.1015,5063.0],["1985-12-04",2.1015,2.1303,2.1015,2.1303,20250.0],["1985-12-05",2.1303,2.2454,2.1303,2.2454,289575.0],["1985-12-06",2.2454,2.2454,2.2454,2.2454,0.0],["1985-12-09",2.2454,2.2454,2.2167,2.2454,34088.0],["1985-12-10",2.2454,2.2454,2.1879,2.2454,11138.0],["1985-12-11",2.1879,2.1879,2.1879,2.1879,1350.0],["1985-12-12",2.1879,2.2454,2.1879,2.1879,10800.0],["1985-12-13",2.2167,2.2454,2.2167,2.2167,13500.0],["1985-12-16",2.2167,2.2454,2.1879,2.2454,44550.0],["1985-12-17",2.2454,2.303,2.1879,2.303,87750.0],["1985-12-18",2.303,2.3606,2.2454,2.2454,49613.0],["1985-12-19",2.2454,2.2454,2.2454,2.2454,7088.0],["1985-12-20",2.2454,2.303,2.2454,2.2454,67163.0],["1985-12-23",2.2454,2.303,2.2454,2.303,30713.0],["1985-12-24",2.303,2.3606,2.2742,2.2742,1013.0],["1985-12-26",2.303,2.303,2.303,2.303,2025.0],["1985-12-27",2.303,2.3606,2.2454,2.3606,12150.0],["1985-12-30",2.2454,2.2454,2.2454,2.2454,1013.0],["1985-12-31",2.303,2.4182,2.303,2.3318,152213.0],["1986-01-02",2.3318,2.4182,2.3318,2.3318,105638.0],["1986-01-03",2.3318,2.3318,2.2742,2.3318,12150.0],["1986-01-06",2.303,2.303,2.303,2.303,3375.0],["1986-01-07",2.303,2.3606,2.303,2.3606,38813.0],["1986-01-08",2.3606,2.3606,2.303,2.303,46238.0],["1986-01-09",2.303,2.303,2.1303,2.1303,50625.0],["1986-01-10",2.1303,2.303,2.1303,2.303,4388.0],["1986-01-13",2.1879,2.1879,2.1879,2.1879,3713.0],["1986-01-14",2.303,2.303,2.303,2.303,10800.0],["1986-01-15",2.303,2.3606,2.1879,2.303,247050.0],["1986-01-16",2.303,2.303,2.303,2.303,2363.0],["1986-01-17",2.303,2.3606,2.303,2.303,109350.0],["1986-01-20",2.303,2.303,2.303,2.303,4388.0],["1986-01-21",2.303,2.4182,2.303,2.303,50963.0],["1986-01-22",2.303,2.303,2.303,2.303,6750.0],["1986-01-23",2.303,2.3606,2.303,2.303,19238.0],["1986-01-24",2.303,2.303,2.303,2.303,21600.0],["1986-01-27",2.303,2.303,2.303,2.303,4388.0],["1986-01-28",2.303,2.3606,2.303,2.3606,5400.0],["1986-01-29",2.303,2.303,2.303,2.303,10125.0],["1986-01-30",2.303,2.3606,2.303,2.3606,8775.0],["1986-01-31",2.3606,2.3606,2.303,2.303,108675.0],["1986-02-03",2.303,2.3606,2.303,2.303,10463.0],["1986-02-04",2.303,2.3606,2.303,2.303,197775.0],["1986-02-05",2.303,2.3606,2.303,2.303,38813.0],["1986-02-06",2.303,2.3318,2.2454,2.303,38475.0],["1986-02-07",2.2454,2.2454,2.2454,2.2454,3375.0],["1986-02-10",2.2454,2.2742,2.0727,2.1303,88425.0],["1986-02-11",2.1303,2.1879,2.0727,2.1303,11813.0],["1986-02-12",2.1303,2.1303,2.1303,2.1303,4050.0],["1986-02-13",2.1879,2.2454,2.1879,2.2454,48938.0],["1986-02-14",2.2167,2.2167,2.1879,2.2167,6413.0],["1986-02-18",2.2167,2.303,2.1879,2.2454,36113.0],["1986-02-19",2.2454,2.2742,2.1879,2.1879,10800.0],["1986-02-20",2.1879,2.2742,2.1879,2.2167,16538.0],["1986-02-21",2.1879,2.1879,2.1879,2.1879,675.0],["1986-02-24",2.1879,2.2742,2.1879,2.1879,16875.0],["1986-02-25",2.1879,2.2454,2.1879,2.2454,83700.0],["1986-02-26",2.2454,2.3606,2.1879,2.303,70200.0],["1986-02-27",2.303,2.303,2.2454,2.2742,47925.0],["1986-02-28",2.2742,2.303,2.2454,2.2454,7425.0],["1986-03-03",2.2454,2.2742,2.2454,2.2454,31725.0],["1986-03-04",2.2454,2.2742,2.2454,2.2454,23625.0],["1986-03-05",2.2454,2.3318,2.2454,2.2454,83363.0],["1986-03-06",2.2454,2.3606,2.2454,2.3606,101588.0],["1986-03-07",2.3606,2.3606,2.2454,2.3606,943988.0],["1986-03-10",2.3606,2.3606,2.303,2.3606,43875.0],["1986-03-11",2.3606,2.3606,2.303,2.3606,60075.0],["1986-03-12",2.3606,2.3606,2.303,2.3606,18225.0],["1986-03-13",2.3606,2.3606,2.303,2.3606,16875.0],["1986-03-14",2.3606,2.3894,2.3606,2.3606,43875.0],["1986-03-17",2.3606,2.3606,2.3606,2.3606,30375.0],["1986-03-18",2.3606,2.3606,2.303,2.3606,47588.0],["1986-03-19",2.3606,2.3606,2.3318,2.3318,3375.0],["1986-03-20",2.3318,2.3606,2.3318,2.3606,80663.0],["1986-03-21",2.3606,2.3606,2.3606,2.3606,0.0],["1986-03-24",2.3606,2.4182,2.3318,2.3318,7088.0],["1986-03-25",2.3606,2.3606,2.3606,2.3606,2363.0],["1986-03-26",2.3318,2.3318,2.3318,2.3318,2363.0],["1986-03-27",2.3318,2.3894,2.303,2.303,44888.0],["1986-03-31",2.303,2.3318,2.303,2.3318,15188.0],["1986-04-01",2.3318,2.3606,2.303,2.3318,33075.0],["1986-04-02",2.3318,2.3318,2.3318,2.3318,0.0],["1986-04-03",2.3318,2.3894,2.303,2.3606,81675.0],["1986-04-04",2.303,2.303,2.303,2.303,2363.0],["1986-04-07",2.303,2.303,2.303,2.303,4388.0],["1986-04-08",2.303,2.303,2.1879,2.1879,8775.0],["1986-04-09",2.1879,2.2454,2.1879,2.2167,4388.0],["1986-04-10",2.2167,2.2742,2.1879,2.2742,221400.0],["1986-04-11",2.2742,2.3606,2.2454,2.2454,19238.0],["1986-04-14",2.303,2.3606,2.303,2.3606,68175.0],["1986-04-15",2.3606,2.3606,2.3606,2.3606,5063.0],["1986-04-16",2.3606,2.3606,2.303,2.3606,17550.0],["1986-04-17",2.3606,2.3606,2.303,2.303,13838.0],["1986-04-18",2.303,2.3606,2.303,2.303,12825.0],["1986-04-21",2.303,2.3606,2.303,2.303,6075.0],["1986-04-22",2.303,2.3606,2.303,2.303,109350.0],["1986-04-23",2.3318,2.3606,2.3318,2.3606,10463.0],["1986-04-24",2.303,2.303,2.303,2.303,6075.0],["1986-04-25",2.303,2.303,2.303,2.303,0.0],["1986-04-28",2.303,2.303,2.303,2.303,9788.0],["1986-04-29",2.303,2.303,2.2454,2.303,13838.0],["1986-04-30",2.303,2.3606,2.303,2.3606,27338.0],["1986-05-01",2.3606,2.3606,2.303,2.3606,8438.0],["1986-05-02",2.303,2.303,2.303,2.303,13838.0],["1986-05-05",2.303,2.303,2.303,2.303,3713.0],["1986-05-06",2.303,2.303,2.303,2.303,8438.0],["1986-05-07",2.303,2.303,2.303,2.303,8438.0],["1986-05-08",2.2454,2.2454,2.2454,2.2454,4050.0],["1986-05-09",2.2454,2.303,2.2454,2.2454,18225.0],["1986-05-12",2.2454,2.2454,2.2454,2.2454,2700.0],["1986-05-13",2.2454,2.303,2.2454,2.303,55350.0],["1986-05-14",2.2454,2.2454,2.2454,2.2454,2363.0],["1986-05-15",2.2454,2.303,2.2454,2.2454,2700.0],["1986-05-16",2.2454,2.303,2.2454,2.2454,20925.0],["1986-05-19",2.2454,2.2454,2.2454,2.2454,3375.0],["1986-05-20",2.2454,2.2454,2.2454,2.2454,6075.0],["1986-05-21",2.2454,2.2454,2.2454,2.2454,2700.0],["1986-05-22",2.2454,2.303,2.2167,2.2454,60075.0],["1986-05-23",2.2454,2.303,2.2454,2.2454,41175.0],["1986-05-27",2.2454,2.2454,2.2454,2.2454,5738.0],["1986-05-28",2.2454,2.303,2.2454,2.2454,60075.0],["1986-05-29",2.2454,2.303,2.2454,2.303,21263.0],["1986-05-30",2.303,2.303,2.2454,2.2454,51300.0],["1986-06-02",2.2454,2.303,2.2454,2.303,16538.0],["1986-06-03",2.303,2.303,2.2454,2.303,37800.0],["1986-06-04",2.2454,2.2454,2.2454,2.2454,338.0],["1986-06-05",2.2454,2.2742,2.2454,2.2742,3713.0],["1986-06-06",2.2742,2.303,2.2454,2.2454,16538.0],["1986-06-09",2.2454,2.2454,2.2454,2.2454,5400.0],["1986-06-10",2.303,2.303,2.303,2.303,2700.0],["1986-06-11",2.303,2.303,2.2454,2.303,3375.0],["1986-06-12",2.2454,2.2454,2.1879,2.1879,34425.0],["1986-06-13",2.1879,2.2454,2.1879,2.2454,24638.0],["1986-06-16",2.2454,2.2454,2.1879,2.2454,2363.0],["1986-06-17",2.1879,2.1879,2.0727,2.1303,21600.0],["1986-06-18",2.1303,2.1303,2.0727,2.1303,10800.0],["1986-06-19",2.1303,2.1303,2.0727,2.0727,17550.0],["1986-06-20",2.0727,2.0727,2.0727,2.0727,675.0],["1986-06-23",2.0151,2.0151,1.8424,1.9576,300713.0],["1986-06-24",1.9576,1.9576,1.9576,1.9576,5400.0],["1986-06-25",1.9576,1.9576,1.9576,1.9576,2025.0],["1986-06-26",1.9576,1.9576,1.9,1.9576,6750.0],["1986-06-27",1.8424,1.8424,1.8424,1.8424,3375.0],["1986-06-30",1.8424,2.0151,1.8424,2.0151,101925.0],["1986-07-01",2.0151,2.0727,1.9576,2.0727,13500.0],["1986-07-02",2.0727,2.1303,2.0151,2.1303,3375.0],["1986-07-03",2.1303,2.1303,2.0151,2.1303,2363.0],["1986-07-07",2.0151,2.0151,2.0151,2.0151,3038.0],["1986-07-08",2.0151,2.0151,1.9288,2.0151,6750.0],["1986-07-09",2.0151,2.0151,2.0151,2.0151,0.0],["1986-07-10",1.9,1.9,1.9,1.9,3713.0],["1986-07-11",1.9,1.9,1.9,1.9,2025.0],["1986-07-14",1.9,1.9,1.9,1.9,2363.0],["1986-07-15",1.9,1.9,1.9,1.9,1688.0],["1986-07-16",1.9,1.9,1.9,1.9,7088.0],["1986-07-17",1.9,1.9576,1.9,1.9,2700.0],["1986-07-18",1.9,1.9,1.7848,1.7848,31725.0],["1986-07-21",1.7848,1.8712,1.7273,1.756,57713.0],["1986-07-22",1.7848,1.8424,1.7848,1.8424,20925.0],["1986-07-23",1.8424,1.8424,1.8424,1.8424,0.0],["1986-07-24",1.8136,1.8136,1.7848,1.8136,10125.0],["1986-07-25",1.8136,1.8136,1.7848,1.8136,166050.0],["1986-07-28",1.756,1.756,1.756,1.756,15863.0],["1986-07-29",1.8424,1.8424,1.8424,1.8424,338.0],["1986-07-30",1.8424,1.8424,1.8424,1.8424,0.0],["1986-07-31",1.7848,1.7848,1.756,1.756,27000.0],["1986-08-01",1.756,1.7848,1.7273,1.7848,20250.0],["1986-08-04",1.7848,1.7848,1.7273,1.7273,3375.0],["1986-08-05",1.7848,1.7848,1.7848,1.7848,1013.0],["1986-08-06",1.7848,1.7848,1.6985,1.6985,9450.0],["1986-08-07",1.6985,1.6985,1.6985,1.6985,4050.0],["1986-08-08",1.6985,1.6985,1.6985,1.6985,3375.0],["1986-08-11",1.7273,1.8424,1.7273,1.8424,39825.0],["1986-08-12",1.8136,1.8136,1.756,1.756,6750.0],["1986-08-13",1.8424,1.8424,1.8424,1.8424,675.0],["1986-08-14",1.8424,1.8424,1.7273,1.8424,41175.0],["1986-08-15",1.756,1.756,1.756,1.756,1688.0],["1986-08-18",1.756,1.756,1.756,1.756,1013.0],["1986-08-19",1.756,1.756,1.756,1.756,0.0],["1986-08-20",1.756,1.8424,1.7273,1.8136,7425.0],["1986-08-21",1.8136,1.8136,1.6697,1.8136,41513.0],["1986-08-22",1.8136,1.8136,1.8136,1.8136,0.0],["1986-08-25",1.8136,1.8136,1.7273,1.8136,4725.0],["1986-08-26",1.7848,1.7848,1.7273,1.7848,20588.0],["1986-08-27",1.7848,1.8424,1.7273,1.7273,43538.0],["1986-08-28",1.7273,1.7273,1.7273,1.7273,1688.0],["1986-08-29",1.8136,1.8136,1.8136,1.8136,31725.0],["1986-09-02",1.756,1.756,1.7273,1.756,11813.0],["1986-09-03",1.7273,1.7273,1.7273,1.7273,8100.0],["1986-09-04",1.7273,1.7848,1.7273,1.7273,4725.0],["1986-09-05",1.7273,1.7273,1.6409,1.6409,49950.0],["1986-09-08",1.6121,1.6121,1.6121,1.6121,338.0],["1986-09-09",1.6121,1.6121,1.6121,1.6121,675.0],["1986-09-10",1.6121,1.6697,1.6121,1.6697,9788.0],["1986-09-11",1.6697,1.6697,1.6121,1.6121,11813.0],["1986-09-12",1.6121,1.6409,1.6121,1.6121,62100.0],["1986-09-15",1.6121,1.6697,1.6121,1.6697,19575.0],["1986-09-16",1.6121,1.6121,1.5257,1.5257,3375.0],["1986-09-17",1.497,1.497,1.497,1.497,3713.0],["1986-09-18",1.6121,1.6121,1.6121,1.6121,338.0],["1986-09-19",1.6121,1.6121,1.6121,1.6121,0.0],["1986-09-22",1.6121,1.6121,1.6121,1.6121,0.0],["1986-09-23",1.497,1.497,1.497,1.497,13500.0],["1986-09-24",1.6121,1.6121,1.6121,1.6121,1688.0],["1986-09-25",1.6121,1.6121,1.497,1.5545,4388.0],["1986-09-26",1.497,1.497,1.4106,1.497,8438.0],["1986-09-29",1.497,1.497,1.4106,1.497,1688.0],["1986-09-30",1.497,1.7273,1.3818,1.7273,135000.0],["1986-10-01",1.5545,1.5545,1.5545,1.5545,7425.0],["1986-10-02",1.5545,1.5833,1.497,1.497,19575.0],["1986-10-03",1.497,1.497,1.497,1.497,0.0],["1986-10-06",1.497,1.497,1.497,1.497,5400.0],["1986-10-07",1.497,1.5257,1.497,1.497,46913.0],["1986-10-08",1.3818,1.3818,1.3818,1.3818,2363.0],["1986-10-09",1.3818,1.4682,1.353,1.353,2363.0],["1986-10-10",1.353,1.3818,1.3242,1.3818,428625.0],["1986-10-13",1.3818,1.3818,1.3818,1.3818,0.0],["1986-10-14",1.3818,1.3818,1.3242,1.3242,71888.0],["1986-10-15",1.3242,1.353,1.2667,1.3242,10800.0],["1986-10-16",1.2954,1.2954,1.2954,1.2954,3375.0],["1986-10-17",1.2954,1.2954,1.2954,1.2954,6075.0],["1986-10-20",1.2954,1.3242,1.2954,1.3242,6413.0],["1986-10-21",1.3242,1.3242,1.1803,1.1803,10800.0],["1986-10-22",1.1803,1.2379,1.1515,1.2379,35775.0],["1986-10-23",1.2379,1.2954,1.2091,1.2954,19238.0],["1986-10-24",1.2667,1.2667,1.2667,1.2667,3375.0],["1986-10-27",1.3242,1.3242,1.3242,1.3242,5400.0],["1986-10-28",1.3242,1.3242,1.3242,1.3242,1350.0],["1986-10-29",1.3242,1.3242,1.2667,1.3242,4725.0],["1986-10-30",1.3242,1.3242,1.2667,1.2667,1456988.0],["1986-10-31",1.353,1.3818,1.353,1.3818,168750.0],["1986-11-03",1.3818,1.3818,1.3818,1.3818,0.0],["1986-11-04",1.3818,1.4394,1.3242,1.4394,33750.0],["1986-11-05",1.4394,1.4394,1.3818,1.3818,15863.0],["1986-11-06",1.4394,1.4394,1.4394,1.4394,18225.0],["1986-11-07",1.4394,1.4394,1.3818,1.3818,7425.0],["1986-11-10",1.3818,1.4394,1.3818,1.4394,3038.0],["1986-11-11",1.4394,1.4394,1.4106,1.4394,61763.0],["1986-11-12",1.4394,1.4394,1.3818,1.4394,23288.0],["1986-11-13",1.4394,1.4394,1.4394,1.4394,5063.0],["1986-11-14",1.4394,1.4394,1.3818,1.3818,11813.0],["1986-11-17",1.3818,1.4394,1.3818,1.4394,41850.0],["1986-11-18",1.4394,1.4394,1.3818,1.4394,10125.0],["1986-11-19",1.4394,1.4394,1.353,1.4394,175163.0],["1986-11-20",1.4394,1.4394,1.3818,1.4106,8438.0],["1986-11-21",1.4106,1.4394,1.4106,1.4106,59738.0],["1986-11-24",1.4106,1.4106,1.3818,1.4106,4388.0],["1986-11-25",1.4106,1.4106,1.3242,1.3242,40500.0],["1986-11-26",1.3242,1.3242,1.2954,1.3242,89775.0],["1986-11-28",1.3242,1.3242,1.2091,1.2667,11475.0],["1986-12-01",1.2667,1.2954,1.2379,1.2667,19238.0],["1986-12-02",1.2954,1.2954,1.2954,1.2954,338.0],["1986-12-03",1.2954,1.3242,1.2667,1.3242,85050.0],["1986-12-04",1.3242,1.4394,1.2667,1.3818,148500.0],["1986-12-05",1.4394,1.497,1.4394,1.497,65475.0],["1986-12-08",1.497,1.497,1.4394,1.4394,17213.0],["1986-12-09",1.497,1.497,1.497,1.497,6750.0],["1986-12-10",1.497,1.497,1.497,1.497,8100.0],["1986-12-11",1.497,1.497,1.4394,1.4682,51638.0],["1986-12-12",1.4682,1.4682,1.4682,1.4682,7425.0],["1986-12-15",1.4682,1.497,1.4682,1.4682,18900.0],["1986-12-16",1.4682,1.4682,1.4682,1.4682,7425.0],["1986-12-17",1.4682,1.497,1.4682,1.4682,7425.0],["1986-12-18",1.497,1.497,1.497,1.497,17213.0],["1986-12-19",1.497,1.497,1.497,1.497,1013.0],["1986-12-22",1.497,1.497,1.4682,1.4682,63113.0],["1986-12-23",1.4682,1.497,1.4682,1.4682,113400.0],["1986-12-24",1.4682,1.4682,1.4682,1.4682,7088.0],["1986-12-26",1.4682,1.4682,1.4682,1.4682,3713.0],["1986-12-29",1.4682,1.497,1.4682,1.4682,6750.0],["1986-12-30",1.4682,1.4682,1.4682,1.4682,5738.0],["1986-12-31",1.4751,1.6197,1.4751,1.5619,72900.0],["1987-01-02",1.5619,1.7354,1.5619,1.6776,41175.0],["1987-01-05",1.6776,1.7933,1.6776,1.7933,98550.0],["1987-01-06",1.7933,1.8511,1.7354,1.7354,2363.0],["1987-01-07",1.7354,1.8222,1.7354,1.7354,4725.0],["1987-01-08",1.7354,1.7933,1.7354,1.7933,3375.0],["1987-01-09",1.7933,1.7933,1.7933,1.7933,338.0],["1987-01-12",1.7933,1.7933,1.7354,1.7354,8100.0],["1987-01-13",1.7354,1.7933,1.7354,1.7933,4725.0],["1987-01-14",1.7933,1.9668,1.7354,1.909,334800.0],["1987-01-15",2.0247,2.1982,2.0247,2.1982,282825.0],["1987-01-16",2.1404,2.1404,2.0825,2.0825,17550.0],["1987-01-19",2.0825,2.1114,1.9668,1.9668,13163.0],["1987-01-20",2.0247,2.0247,2.0247,2.0247,675.0],["1987-01-21",1.9957,1.9957,1.9668,1.9957,36113.0],["1987-01-22",1.9668,1.9668,1.909,1.909,17213.0],["1987-01-23",1.9668,1.9668,1.9668,1.9668,338.0],["1987-01-26",1.909,1.909,1.8511,1.909,28688.0],["1987-01-27",1.909,1.9668,1.7933,1.9668,35100.0],["1987-01-28",1.9668,2.0247,1.909,1.909,39825.0],["1987-01-29",1.909,1.9957,1.909,1.9957,175838.0],["1987-01-30",1.909,1.909,1.909,1.909,16875.0],["1987-02-02",1.9379,1.9668,1.9379,1.9668,35775.0],["1987-02-03",1.9668,1.9668,1.909,1.9668,164025.0],["1987-02-04",1.9957,1.9957,1.9957,1.9957,3375.0],["1987-02-05",1.9957,1.9957,1.9957,1.9957,1013.0],["1987-02-06",1.9957,2.0825,1.9668,2.0247,92813.0],["1987-02-09",2.0247,2.0247,1.9668,1.9668,2025.0],["1987-02-10",1.9668,1.9668,1.9668,1.9668,13500.0],["1987-02-11",1.9668,2.0825,1.9668,2.0825,41850.0],["1987-02-12",1.9957,1.9957,1.9957,1.9957,675.0],["1987-02-13",1.9668,1.9668,1.9668,1.9668,3713.0],["1987-02-17",1.9668,2.0825,1.9668,1.9668,239963.0],["1987-02-18",1.9668,2.0247,1.9379,2.0247,12825.0],["1987-02-19",2.0247,2.0247,1.9379,1.9379,6413.0],["1987-02-20",1.9379,1.9957,1.9379,1.9957,3713.0],["1987-02-23",1.9957,1.9957,1.909,1.9668,62775.0],["1987-02-24",1.88,1.88,1.8222,1.8511,118125.0],["1987-02-25",1.8511,1.909,1.7933,1.909,8775.0],["1987-02-26",1.909,1.909,1.8511,1.8511,4050.0],["1987-02-27",1.8511,1.8511,1.8511,1.8511,2700.0],["1987-03-02",1.8511,1.9668,1.8511,1.8511,35775.0],["1987-03-03",1.8511,1.909,1.8511,1.909,1688.0],["1987-03-04",1.8511,1.8511,1.8511,1.8511,6750.0],["1987-03-05",1.8511,1.8511,1.8511,1.8511,2025.0],["1987-03-06",1.8511,1.909,1.8511,1.909,1688.0],["1987-03-09",1.88,1.88,1.8511,1.8511,5400.0],["1987-03-10",1.8511,1.8511,1.8511,1.8511,0.0],["1987-03-11",1.8511,1.8511,1.7933,1.8511,7425.0],["1987-03-12",1.8511,1.8511,1.7933,1.7933,10125.0],["1987-03-13",1.8511,1.8511,1.8511,1.8511,1688.0],["1987-03-16",1.8511,1.8511,1.8511,1.8511,0.0],["1987-03-17",1.8222,1.8222,1.7933,1.7933,75263.0],["1987-03-18",1.7933,1.7933,1.7933,1.7933,3375.0],["1987-03-19",1.7933,1.8222,1.7933,1.8222,37125.0],["1987-03-20",1.7933,1.7933,1.7933,1.7933,5400.0],["1987-03-23",1.7933,1.8511,1.7644,1.7644,7425.0],["1987-03-24",1.7644,1.7933,1.7354,1.7354,8438.0],["1987-03-25",1.7354,1.7354,1.7354,1.7354,7425.0],["1987-03-26",1.7354,1.7933,1.6776,1.6776,31050.0],["1987-03-27",1.6776,1.6776,1.6776,1.6776,16875.0],["1987-03-30",1.6776,1.6776,1.6776,1.6776,0.0],["1987-03-31",1.6776,1.7354,1.6197,1.6197,341550.0],["1987-04-01",1.6197,1.6197,1.6197,1.6197,0.0],["1987-04-02",1.6267,1.6267,1.6267,1.6267,1350.0],["1987-04-03",1.6267,1.6267,1.6267,1.6267,3375.0],["1987-04-06",1.6267,1.6848,1.6267,1.6267,40163.0],["1987-04-07",1.6267,1.6848,1.6267,1.6267,16875.0],["1987-04-08",1.6848,1.6848,1.6848,1.6848,6750.0],["1987-04-09",1.6848,1.6848,1.6267,1.6848,41175.0],["1987-04-10",1.6848,1.6848,1.6848,1.6848,15188.0],["1987-04-13",1.6267,1.6267,1.6267,1.6267,1013.0],["1987-04-14",1.6267,1.6267,1.6267,1.6267,13838.0],["1987-04-15",1.6848,1.7429,1.6848,1.6848,3038.0],["1987-04-16",1.6848,1.6848,1.6267,1.6848,176513.0],["1987-04-20",1.6848,1.7429,1.6267,1.6848,37125.0],["1987-04-21",1.6848,1.7429,1.6848,1.7138,79313.0],["1987-04-22",1.7138,1.7429,1.6848,1.6848,94500.0],["1987-04-23",1.6848,1.6848,1.6848,1.6848,3713.0],["1987-04-24",1.6848,1.7429,1.6558,1.6558,54675.0],["1987-04-27",1.6558,1.7429,1.6267,1.6267,17550.0],["1987-04-28",1.6267,1.6848,1.6267,1.6848,4725.0],["1987-04-29",1.6848,1.6848,1.6267,1.6848,31388.0],["1987-04-30",1.6848,1.6848,1.6267,1.6848,34425.0],["1987-05-01",1.6848,1.6848,1.6848,1.6848,3713.0],["1987-05-04",1.6848,1.6848,1.6267,1.6267,9450.0],["1987-05-05",1.6267,1.6848,1.6267,1.6848,15863.0],["1987-05-06",1.6848,1.7429,1.6267,1.7429,156938.0],["1987-05-07",1.7429,1.7429,1.6848,1.7429,51638.0],["1987-05-08",1.7429,1.801,1.6848,1.801,252113.0],["1987-05-11",1.801,1.8591,1.7429,1.801,156938.0],["1987-05-12",1.801,1.8591,1.801,1.801,14175.0],["1987-05-13",1.801,1.8881,1.801,1.8591,74250.0],["1987-05-14",1.8591,1.8591,1.8591,1.8591,7425.0],["1987-05-15",1.801,1.801,1.801,1.801,13500.0],["1987-05-18",1.801,1.801,1.801,1.801,0.0],["1987-05-19",1.801,1.83,1.801,1.801,34088.0],["1987-05-20",1.801,1.8591,1.801,1.801,7088.0],["1987-05-21",1.7429,1.7429,1.7429,1.7429,1350.0],["1987-05-22",1.801,1.801,1.801,1.801,2363.0],["1987-05-26",1.801,1.801,1.801,1.801,0.0],["1987-05-27",1.7429,1.7429,1.7138,1.7429,80325.0],["1987-05-28",1.7429,1.7719,1.7429,1.7719,3713.0],["1987-05-29",1.7719,1.7719,1.7429,1.7719,2363.0],["1987-06-01",1.7719,1.7719,1.7429,1.7719,14513.0],["1987-06-02",1.7429,1.7429,1.7429,1.7429,6750.0],["1987-06-03",1.7429,1.7429,1.7429,1.7429,2025.0],["1987-06-04",1.7429,1.7719,1.7429,1.7719,30038.0],["1987-06-05",1.7429,1.7429,1.7429,1.7429,2363.0],["1987-06-08",1.7429,1.7719,1.7429,1.7719,22275.0],["1987-06-09",1.7719,1.801,1.7429,1.7429,12488.0],["1987-06-10",1.801,1.9753,1.801,1.9753,141413.0],["1987-06-11",1.9172,1.9172,1.9172,1.9172,15188.0],["1987-06-12",1.9172,1.9172,1.9172,1.9172,3375.0],["1987-06-15",1.9172,1.9172,1.9172,1.9172,3375.0],["1987-06-16",1.9172,1.9172,1.8591,1.8591,52313.0],["1987-06-17",1.8591,1.8591,1.8591,1.8591,0.0],["1987-06-18",1.8591,1.9753,1.8591,1.9753,67500.0],["1987-06-19",1.9462,1.9462,1.8591,1.8591,73238.0],["1987-06-22",1.8591,1.9172,1.8591,1.9172,9450.0],["1987-06-23",1.9172,1.9172,1.8591,1.9172,86063.0],["1987-06-24",1.9172,1.9172,1.8591,1.8591,38138.0],["1987-06-25",1.9172,1.9172,1.9172,1.9172,13500.0],["1987-06-26",1.9172,1.9172,1.8591,1.9172,199125.0],["1987-06-29",1.9172,1.9172,1.8591,1.8591,68850.0],["1987-06-30",1.8591,2.0915,1.8591,2.0915,189000.0],["1987-07-01",2.0402,2.0402,1.9819,1.9819,4725.0],["1987-07-02",1.9819,1.9819,1.9819,1.9819,0.0],["1987-07-06",1.9819,1.9819,1.9819,1.9819,675.0],["1987-07-07",1.9819,2.0693,1.9819,1.9819,29363.0],["1987-07-08",2.0693,2.0693,2.0693,2.0693,675.0],["1987-07-09",1.9819,1.9819,1.9819,1.9819,1013.0],["1987-07-10",2.0402,2.0402,2.0402,2.0402,5063.0],["1987-07-13",2.0402,2.0985,1.9819,2.0985,47925.0],["1987-07-14",2.0402,2.0402,2.0402,2.0402,6075.0],["1987-07-15",2.0402,2.1568,2.0402,2.0402,12150.0],["1987-07-16",2.0985,2.2733,2.0985,2.0985,100575.0],["1987-07-17",2.0985,2.2151,2.0985,2.1568,70200.0],["1987-07-20",2.2151,2.2151,2.2151,2.2151,7763.0],["1987-07-21",2.2151,2.2151,2.0985,2.0985,18225.0],["1987-07-22",2.0985,2.0985,2.0985,2.0985,16875.0],["1987-07-23",2.0985,2.0985,2.0985,2.0985,0.0],["1987-07-24",2.0693,2.0693,2.0693,2.0693,13500.0],["1987-07-27",2.0693,2.0693,2.011,2.0693,32738.0],["1987-07-28",2.0693,2.0985,2.0402,2.0985,16875.0],["1987-07-29",2.0985,2.0985,2.0985,2.0985,0.0],["1987-07-30",2.0985,2.0985,2.0402,2.0402,10800.0],["1987-07-31",2.0402,2.0402,2.0402,2.0402,675.0],["1987-08-03",2.0402,2.0402,2.0402,2.0402,8438.0],["1987-08-04",2.0402,2.0985,2.0402,2.0985,14175.0],["1987-08-05",2.0985,2.1568,2.0985,2.1276,11138.0],["1987-08-06",2.1568,2.1568,2.1568,2.1568,27000.0],["1987-08-07",2.0985,2.0985,1.9527,2.0985,1276088.0],["1987-08-10",2.0985,2.0985,2.0985,2.0985,3375.0],["1987-08-11",2.0402,2.0402,2.0402,2.0402,338.0],["1987-08-12",2.1276,2.2733,2.1276,2.2733,73238.0],["1987-08-13",2.2151,2.2151,2.1568,2.2151,61763.0],["1987-08-14",2.2151,2.2733,2.1568,2.1568,966600.0],["1987-08-17",2.2151,2.2733,2.2151,2.2733,22613.0],["1987-08-18",2.2733,2.2733,2.2151,2.2733,7425.0],["1987-08-19",2.2733,2.2733,2.2733,2.2733,4725.0],["1987-08-20",2.2442,2.2442,2.1859,2.1859,10800.0],["1987-08-21",2.1859,2.2151,2.1568,2.1568,8100.0],["1987-08-24",2.1568,2.1568,2.1568,2.1568,3713.0],["1987-08-25",2.1568,2.2733,2.1568,2.2151,23625.0],["1987-08-26",2.2151,2.2733,2.2151,2.2733,25313.0],["1987-08-27",2.2733,2.2733,2.2151,2.2151,38813.0],["1987-08-28",2.2733,2.3899,2.2733,2.3899,14513.0],["1987-08-31",2.3899,2.3899,2.3316,2.3608,15863.0],["1987-09-01",2.3608,2.3899,2.2733,2.3899,520088.0],["1987-09-02",2.3316,2.3316,2.2733,2.3316,142425.0],["1987-09-03",2.2733,2.2733,2.1568,2.1568,21938.0],["1987-09-04",2.1568,2.2733,2.1568,2.1568,27338.0],["1987-09-08",2.1568,2.1568,2.1568,2.1568,15863.0],["1987-09-09",2.1568,2.2151,2.1568,2.1568,5400.0],["1987-09-10",2.1568,2.1568,2.1568,2.1568,338.0],["1987-09-11",2.1568,2.2151,2.1568,2.2151,15525.0],["1987-09-14",2.2151,2.2151,2.1568,2.1859,14513.0],["1987-09-15",2.1859,2.2151,2.1568,2.1568,10800.0],["1987-09-16",2.1568,2.1568,2.1568,2.1568,8438.0],["1987-09-17",2.1568,2.1568,2.1568,2.1568,0.0],["1987-09-18",2.1568,2.2151,2.1568,2.1568,15863.0],["1987-09-21",2.1568,2.2151,2.1568,2.1568,5738.0],["1987-09-22",2.1568,2.2151,2.1568,2.2151,64125.0],["1987-09-23",2.2151,2.3316,2.2151,2.3316,53663.0],["1987-09-24",2.3316,2.3899,2.2733,2.3899,210263.0],["1987-09-25",2.3899,2.3899,2.3316,2.3316,6750.0],["1987-09-28",2.3316,2.4482,2.3316,2.4482,21600.0],["1987-09-29",2.4482,2.4482,2.4191,2.4482,9113.0],["1987-09-30",2.4482,2.4482,2.3899,2.3899,79650.0],["1987-10-01",2.3969,2.4262,2.3969,2.4262,10125.0],["1987-10-02",2.4262,2.4262,2.3385,2.3969,168413.0],["1987-10-05",2.3969,2.4554,2.3969,2.4554,162000.0],["1987-10-06",2.4554,2.4554,2.3969,2.4554,108000.0],["1987-10-07",2.4262,2.4262,2.3969,2.4262,40500.0],["1987-10-08",2.4262,2.4262,2.3092,2.3385,33413.0],["1987-10-09",2.3385,2.3677,2.3385,2.3677,11475.0],["1987-10-12",2.3677,2.3969,2.3385,2.3677,68513.0],["1987-10-13",2.3385,2.3385,2.3385,2.3385,7088.0],["1987-10-14",2.3385,2.3677,2.3092,2.3677,1688.0],["1987-10-15",2.3385,2.3385,2.3092,2.3092,46575.0],["1987-10-16",2.3092,2.3092,2.2216,2.2216,25650.0],["1987-10-19",2.2216,2.2508,2.0462,2.1046,175838.0],["1987-10-20",2.0754,2.0754,1.8708,1.9,145463.0],["1987-10-21",1.9,1.9,1.9,1.9,6413.0],["1987-10-22",1.9,1.9585,1.8416,1.9292,130950.0],["1987-10-23",1.9292,1.9292,1.8708,1.9292,342225.0],["1987-10-26",1.8708,1.8708,1.7539,1.7539,7425.0],["1987-10-27",1.6954,1.6954,1.6954,1.6954,2363.0],["1987-10-28",1.6954,1.7246,1.6662,1.6954,85725.0],["1987-10-29",1.6954,1.7539,1.6954,1.7539,68175.0],["1987-10-30",1.8123,1.8708,1.8123,1.8708,18563.0],["1987-11-02",1.9292,1.9292,1.9292,1.9292,3375.0],["1987-11-03",1.8708,1.8708,1.8123,1.8416,9788.0],["1987-11-04",1.8123,1.8123,1.7831,1.7831,7425.0],["1987-11-05",1.8416,1.8416,1.8416,1.8416,338.0],["1987-11-06",1.7831,1.7831,1.7539,1.7831,880875.0],["1987-11-09",1.7539,1.7539,1.7539,1.7539,6075.0],["1987-11-10",1.7246,1.7246,1.7246,1.7246,338.0],["1987-11-11",1.7246,1.8123,1.7246,1.7539,318938.0],["1987-11-12",1.7539,1.7831,1.7246,1.7246,267300.0],["1987-11-13",1.7246,1.7246,1.7246,1.7246,0.0],["1987-11-16",1.7246,1.7539,1.6954,1.6954,8438.0],["1987-11-17",1.6954,1.6954,1.6954,1.6954,20250.0],["1987-11-18",1.6954,1.7539,1.6954,1.6954,49950.0],["1987-11-19",1.6954,1.7246,1.6954,1.7246,5400.0],["1987-11-20",1.6662,1.6662,1.6662,1.6662,3375.0],["1987-11-23",1.6662,1.6662,1.6662,1.6662,0.0],["1987-11-24",1.6662,1.6954,1.6369,1.6662,37463.0],["1987-11-25",1.6954,1.6954,1.6954,1.6954,675.0],["1987-11-27",1.6954,1.6954,1.6954,1.6954,0.0],["1987-11-30",1.6369,1.6369,1.6369,1.6369,10125.0],["1987-12-01",1.5785,1.5785,1.52,1.52,11475.0],["1987-12-02",1.6077,1.6077,1.6077,1.6077,1688.0],["1987-12-03",1.6077,1.6077,1.6077,1.6077,0.0],["1987-12-04",1.5785,1.5785,1.4908,1.4908,74588.0],["1987-12-07",1.4908,1.4908,1.4908,1.4908,14175.0],["1987-12-08",1.4031,1.4031,1.4031,1.4031,5063.0],["1987-12-09",1.4031,1.52,1.4031,1.52,11813.0],["1987-12-10",1.52,1.5785,1.4615,1.4615,72225.0],["1987-12-11",1.52,1.5785,1.52,1.52,21938.0],["1987-12-14",1.5785,1.5785,1.5785,1.5785,675.0],["1987-12-15",1.5785,1.5785,1.4908,1.4908,24300.0],["1987-12-16",1.5492,1.6077,1.5492,1.6077,20250.0],["1987-12-17",1.6369,1.6369,1.6369,1.6369,1688.0],["1987-12-18",1.6369,1.6954,1.6369,1.6662,178875.0],["1987-12-21",1.6662,1.8123,1.6369,1.7539,84038.0],["1987-12-22",1.7539,1.7539,1.6954,1.6954,2363.0],["1987-12-23",1.7539,1.8123,1.7539,1.8123,12150.0],["1987-12-24",1.8123,1.8123,1.8123,1.8123,0.0],["1987-12-28",1.8123,1.8123,1.6954,1.6954,12825.0],["1987-12-29",1.6954,1.6954,1.6954,1.6954,17550.0],["1987-12-30",1.7024,1.7024,1.585,1.585,18225.0],["1987-12-31",1.585,1.6437,1.585,1.6437,48938.0],["1988-01-04",1.7024,1.7024,1.7024,1.7024,13500.0],["1988-01-05",1.7024,1.7024,1.7024,1.7024,0.0],["1988-01-06",1.7611,1.8199,1.7611,1.8199,120150.0],["1988-01-07",1.8199,1.8786,1.7611,1.8199,224438.0],["1988-01-08",1.8199,1.8786,1.8199,1.8199,35438.0],["1988-01-11",1.8199,1.8199,1.7611,1.8199,5400.0],["1988-01-12",1.7611,1.7611,1.7611,1.7611,1688.0],["1988-01-13",1.7611,1.7611,1.7611,1.7611,0.0],["1988-01-14",1.8199,1.8199,1.8199,1.8199,25313.0],["1988-01-15",1.8786,1.996,1.8786,1.996,27675.0],["1988-01-18",1.996,1.996,1.996,1.996,4050.0],["1988-01-19",1.996,2.0547,1.9373,1.9373,12488.0],["1988-01-20",1.9373,1.996,1.9373,1.996,11138.0],["1988-01-21",1.8786,1.8786,1.8199,1.8199,22613.0],["1988-01-22",1.996,1.996,1.996,1.996,18900.0],["1988-01-25",1.996,1.996,1.8786,1.996,12488.0],["1988-01-26",1.9373,1.9373,1.9373,1.9373,675.0],["1988-01-27",1.9373,1.9373,1.9373,1.9373,3375.0],["1988-01-28",1.8199,1.8199,1.8199,1.8199,4725.0],["1988-01-29",1.8199,1.8199,1.8199,1.8199,6750.0],["1988-02-01",1.8199,1.8786,1.8199,1.8199,9450.0],["1988-02-02",1.8199,1.8199,1.7905,1.7905,56700.0],["1988-02-03",1.7905,1.8492,1.7905,1.8492,87750.0],["1988-02-04",1.8492,1.8492,1.7905,1.7905,20588.0],["1988-02-05",1.7905,1.7905,1.7905,1.7905,0.0],["1988-02-08",1.7905,1.7905,1.7905,1.7905,1013.0],["1988-02-09",1.7905,1.7905,1.7905,1.7905,0.0],["1988-02-10",1.7905,1.8492,1.7905,1.7905,2025.0],["1988-02-11",1.7905,1.7905,1.7905,1.7905,0.0],["1988-02-12",1.7905,1.8199,1.7611,1.7905,10800.0],["1988-02-16",1.7611,1.7611,1.7611,1.7611,8438.0],["1988-02-17",1.6437,1.6437,1.6437,1.6437,22950.0],["1988-02-18",1.7024,1.7611,1.7024,1.7611,21938.0],["1988-02-19",1.7611,1.7611,1.7611,1.7611,0.0],["1988-02-22",1.7611,1.7611,1.6437,1.6731,178875.0],["1988-02-23",1.7024,1.8199,1.7024,1.7611,27000.0],["1988-02-24",1.7611,1.7905,1.7611,1.7611,2363.0],["1988-02-25",1.7905,1.8492,1.7905,1.8492,52313.0],["1988-02-26",1.8492,1.8786,1.7905,1.8786,199800.0],["1988-02-29",1.8786,1.8786,1.8199,1.8199,12488.0],["1988-03-01",1.8492,1.9373,1.8492,1.8492,108000.0],["1988-03-02",1.8786,1.8786,1.8786,1.8786,1350.0],["1988-03-03",1.8786,1.9373,1.8786,1.9373,6075.0],["1988-03-04",1.9373,1.9373,1.9373,1.9373,0.0],["1988-03-07",1.9373,1.996,1.8786,1.996,19238.0],["1988-03-08",1.996,2.0253,1.9079,1.996,196425.0],["1988-03-09",1.996,1.996,1.9373,1.996,4388.0],["1988-03-10",1.996,1.996,1.9373,1.9373,7088.0],["1988-03-11",1.9373,1.996,1.9373,1.9373,14175.0],["1988-03-14",1.9373,1.9373,1.9373,1.9373,0.0],["1988-03-15",1.9373,1.9666,1.9373,1.9373,2363.0],["1988-03-16",1.9373,1.9666,1.9373,1.9373,36788.0],["1988-03-17",1.9373,1.9666,1.9079,1.9666,82350.0],["1988-03-18",1.9666,1.996,1.9373,1.996,8438.0],["1988-03-21",1.9373,1.9373,1.9373,1.9373,675.0],["1988-03-22",1.9373,1.996,1.9373,1.996,4725.0],["1988-03-23",1.9079,1.9079,1.9079,1.9079,3038.0],["1988-03-24",1.9373,1.9666,1.9373,1.9666,4725.0],["1988-03-25",1.9666,1.996,1.9079,1.996,28688.0],["1988-03-28",1.996,1.996,1.9079,1.9666,8438.0],["1988-03-29",1.9666,1.9666,1.9666,1.9666,0.0],["1988-03-30",1.9666,2.0547,1.9666,1.9666,2363.0],["1988-03-31",1.9666,2.0253,1.9666,2.0253,40838.0],["1988-04-04",2.0547,2.0547,2.0547,2.0547,11813.0],["1988-04-05",1.996,1.996,1.9373,1.9373,91463.0],["1988-04-06",1.996,1.996,1.996,1.996,1013.0],["1988-04-07",2.0325,2.0619,2.0325,2.0619,18900.0],["1988-04-08",2.0619,2.0619,2.003,2.0619,17550.0],["1988-04-11",2.0325,2.0325,2.0325,2.0325,3375.0],["1988-04-12",2.0325,2.0325,1.8852,1.8852,21938.0],["1988-04-13",1.9736,2.003,1.9736,2.003,19575.0],["1988-04-14",1.9441,1.9441,1.9441,1.9441,14513.0],["1988-04-15",1.9441,1.9736,1.9441,1.9441,3038.0],["1988-04-18",1.9441,1.9441,1.9441,1.9441,2363.0],["1988-04-19",1.9441,1.9441,1.8852,1.9147,128588.0],["1988-04-20",1.8852,1.8852,1.8852,1.8852,2700.0],["1988-04-21",1.8852,1.8852,1.8852,1.8852,0.0],["1988-04-22",1.8558,1.8558,1.8558,1.8558,8438.0],["1988-04-25",1.8558,1.8852,1.8558,1.8558,13163.0],["1988-04-26",1.8558,1.8852,1.8263,1.8558,11813.0],["1988-04-27",1.8852,1.8852,1.8852,1.8852,16875.0],["1988-04-28",1.8263,1.8263,1.8263,1.8263,6750.0],["1988-04-29",1.8263,1.8558,1.8263,1.8558,23625.0],["1988-05-02",1.8558,1.8558,1.8263,1.8263,35775.0],["1988-05-03",1.8263,1.8263,1.8263,1.8263,0.0],["1988-05-04",1.9147,1.9147,1.9147,1.9147,2025.0],["1988-05-05",1.8263,1.8263,1.8263,1.8263,10125.0],["1988-05-06",1.8558,1.9441,1.8558,1.8852,22275.0],["1988-05-09",1.8852,1.9441,1.8852,1.9441,10463.0],["1988-05-10",1.9441,1.9736,1.8852,1.9736,6750.0],["1988-05-11",1.9736,1.9736,1.9441,1.9441,10125.0],["1988-05-12",1.9441,2.003,1.9441,2.003,4725.0],["1988-05-13",2.003,2.003,2.003,2.003,1013.0],["1988-05-16",2.003,2.003,1.9147,1.9147,77625.0],["1988-05-17",1.9441,2.003,1.9441,2.003,2025.0],["1988-05-18",2.003,2.003,1.9441,1.9441,16538.0],["1988-05-19",1.9441,2.003,1.9441,1.9441,63450.0],["1988-05-20",1.9441,2.003,1.9441,2.003,7088.0],["1988-05-23",2.003,2.003,1.9441,2.003,17550.0],["1988-05-24",1.9441,1.9441,1.9441,1.9441,3375.0],["1988-05-25",2.0619,2.0619,2.0619,2.0619,2025.0],["1988-05-26",2.0619,2.0619,2.003,2.0619,24300.0],["1988-05-27",2.0619,2.0914,2.0619,2.0914,4050.0],["1988-05-31",2.0914,2.1209,2.0914,2.0914,13163.0],["1988-06-01",2.0914,2.1209,2.003,2.003,34088.0],["1988-06-02",2.003,2.0619,2.003,2.0619,33750.0],["1988-06-03",2.0619,2.1209,2.0325,2.1209,5738.0],["1988-06-06",2.1209,2.1209,2.0619,2.1209,122513.0],["1988-06-07",2.1209,2.2976,2.1209,2.2976,39825.0],["1988-06-08",2.2681,2.2681,2.2092,2.2681,14513.0],["1988-06-09",2.2681,2.2976,2.2092,2.2976,19913.0],["1988-06-10",2.2976,2.2976,2.2387,2.2387,3713.0],["1988-06-13",2.2387,2.2976,2.1798,2.2976,25313.0],["1988-06-14",2.2387,2.2387,2.2387,2.2387,338.0],["1988-06-15",2.2387,2.2681,2.1798,2.1798,41850.0],["1988-06-16",2.1798,2.2387,2.1209,2.1503,48600.0],["1988-06-17",2.1209,2.1209,2.0619,2.0619,61763.0],["1988-06-20",2.0619,2.1209,2.0619,2.1209,4050.0],["1988-06-21",2.1209,2.1209,2.0619,2.1209,37800.0],["1988-06-22",2.1798,2.1798,2.1798,2.1798,6750.0],["1988-06-23",2.1798,2.2387,2.1209,2.2387,39825.0],["1988-06-24",2.2387,2.2387,2.1798,2.2387,13163.0],["1988-06-27",2.2387,2.2387,2.1798,2.1798,36113.0],["1988-06-28",2.1798,2.2387,2.1798,2.2387,78300.0],["1988-06-29",2.2092,2.2092,2.1798,2.1798,4725.0],["1988-06-30",2.2092,2.3271,2.2092,2.3271,26325.0],["1988-07-01",2.2387,2.2387,2.2387,2.2387,1688.0],["1988-07-05",2.2976,2.4154,2.2976,2.4154,99900.0],["1988-07-06",2.4154,2.4449,2.3565,2.4154,71550.0],["1988-07-07",2.4225,2.4521,2.4225,2.4521,31725.0],["1988-07-08",2.4816,2.6293,2.4816,2.6293,66825.0],["1988-07-11",2.5998,2.5998,2.5407,2.5407,108675.0],["1988-07-12",2.5407,2.5407,2.3339,2.3634,64125.0],["1988-07-13",2.3634,2.3634,2.3339,2.3634,19238.0],["1988-07-14",2.3634,2.5407,2.3043,2.5407,44213.0],["1988-07-15",2.5407,2.5998,2.4816,2.5407,115088.0],["1988-07-18",2.5407,2.6589,2.4816,2.5407,111713.0],["1988-07-19",2.5407,2.5998,2.4816,2.5702,50625.0],["1988-07-20",2.5702,2.5702,2.4816,2.4816,39825.0],["1988-07-21",2.5407,2.5407,2.5407,2.5407,6750.0],["1988-07-22",2.5407,2.5407,2.4225,2.5407,81000.0],["1988-07-25",2.5407,2.5407,2.4225,2.4816,37125.0],["1988-07-26",2.4816,2.4816,2.4225,2.4225,13163.0],["1988-07-27",2.4816,2.4816,2.4816,2.4816,3038.0],["1988-07-28",2.4816,2.4816,2.4225,2.4225,47925.0],["1988-07-29",2.4225,2.4521,2.4225,2.4521,27338.0],["1988-08-01",2.4521,2.4521,2.4225,2.4225,12150.0],["1988-08-02",2.4225,2.4225,2.3634,2.3634,5400.0],["1988-08-03",2.3634,2.4225,2.3634,2.393,127575.0],["1988-08-04",2.393,2.393,2.2453,2.3634,84713.0],["1988-08-05",2.3634,2.3634,2.3043,2.3043,28350.0],["1988-08-08",2.3634,2.3634,2.3634,2.3634,10125.0],["1988-08-09",2.3339,2.3339,2.3339,2.3339,4050.0],["1988-08-10",2.2748,2.2748,2.2453,2.2748,15188.0],["1988-08-11",2.2748,2.2748,2.1862,2.2453,54338.0],["1988-08-12",2.2453,2.2453,2.2157,2.2157,2700.0],["1988-08-15",2.2157,2.2453,2.2157,2.2157,20250.0],["1988-08-16",2.2157,2.2157,2.1271,2.1862,49950.0],["1988-08-17",2.1862,2.2453,2.1862,2.2453,6750.0],["1988-08-18",2.2453,2.3043,2.2453,2.3043,9450.0],["1988-08-19",2.2453,2.2453,2.2453,2.2453,3375.0],["1988-08-22",2.2453,2.3043,2.2453,2.2453,11138.0],["1988-08-23",2.2748,2.3043,2.2748,2.3043,10125.0],["1988-08-24",2.3043,2.3043,2.1862,2.1862,6075.0],["1988-08-25",2.1862,2.2453,2.1862,2.1862,35775.0],["1988-08-26",2.1862,2.1862,2.1271,2.1862,18900.0],["1988-08-29",2.1862,2.2157,2.1566,2.1566,2700.0],["1988-08-30",2.1566,2.1862,2.1271,2.1862,11813.0],["1988-08-31",2.1862,2.1862,2.068,2.068,40163.0],["1988-09-01",2.068,2.0975,2.068,2.068,22950.0],["1988-09-02",2.068,2.068,2.0385,2.0385,17550.0],["1988-09-06",2.0385,2.068,1.9498,1.9794,33750.0],["1988-09-07",1.9794,2.0089,1.9794,1.9794,33750.0],["1988-09-08",1.9794,2.068,1.9498,2.0089,85725.0],["1988-09-09",2.068,2.1271,2.068,2.068,23963.0],["1988-09-12",2.068,2.1271,2.0385,2.1271,11813.0],["1988-09-13",2.1271,2.1271,2.0385,2.1271,9113.0],["1988-09-14",2.1271,2.2453,2.1271,2.1862,20250.0],["1988-09-15",2.1862,2.2453,2.1271,2.1271,7425.0],["1988-09-16",2.1271,2.2453,2.1271,2.2453,11813.0],["1988-09-19",2.2453,2.2748,2.2453,2.2453,69188.0],["1988-09-20",2.2453,2.3043,2.2453,2.2453,25988.0],["1988-09-21",2.2748,2.3043,2.2748,2.2748,28013.0],["1988-09-22",2.2748,2.2748,2.2748,2.2748,0.0],["1988-09-23",2.2748,2.3634,2.2748,2.3634,7763.0],["1988-09-26",2.3634,2.393,2.3043,2.3634,81675.0],["1988-09-27",2.3043,2.3043,2.3043,2.3043,8775.0],["1988-09-28",2.3043,2.3634,2.3043,2.3043,42525.0],["1988-09-29",2.3043,2.3634,2.2453,2.3634,26325.0],["1988-09-30",2.3634,2.3634,2.2748,2.3634,5738.0],["1988-10-03",2.3043,2.3043,2.3043,2.3043,3375.0],["1988-10-04",2.3043,2.3043,2.2453,2.3043,17550.0],["1988-10-05",2.2533,2.2533,2.2533,2.2533,3375.0],["1988-10-06",2.2533,2.283,2.2533,2.283,14175.0],["1988-10-07",2.2533,2.2533,2.2533,2.2533,11475.0],["1988-10-10",2.2533,2.2533,2.2533,2.2533,0.0],["1988-10-11",2.3126,2.3126,2.3126,2.3126,338.0],["1988-10-12",2.3126,2.3126,2.2533,2.2533,2363.0],["1988-10-13",2.2533,2.2533,2.2533,2.2533,6750.0],["1988-10-14",2.2533,2.3126,2.2533,2.3126,3375.0],["1988-10-17",2.3126,2.3126,2.283,2.283,13838.0],["1988-10-18",2.283,2.3126,2.2533,2.3126,11138.0],["1988-10-19",2.3126,2.3126,2.2533,2.2533,2025.0],["1988-10-20",2.2533,2.2533,2.2533,2.2533,4388.0],["1988-10-21",2.2533,2.3423,2.2533,2.2533,7763.0],["1988-10-24",2.2533,2.3126,2.2237,2.2237,12825.0],["1988-10-25",2.2237,2.2533,2.194,2.194,8100.0],["1988-10-26",2.194,2.2533,2.194,2.194,1013.0],["1988-10-27",2.194,2.2237,2.194,2.194,6413.0],["1988-10-28",2.194,2.194,2.194,2.194,7425.0],["1988-10-31",2.194,2.2237,2.1644,2.1644,94838.0],["1988-11-01",2.1644,2.1644,2.1051,2.1051,14850.0],["1988-11-02",2.1644,2.194,2.1644,2.1644,16538.0],["1988-11-03",2.1644,2.194,2.1644,2.1644,234563.0],["1988-11-04",2.1644,2.194,2.1051,2.194,8100.0],["1988-11-07",2.194,2.2237,2.1051,2.2237,5400.0],["1988-11-08",2.194,2.194,2.1348,2.194,5738.0],["1988-11-09",2.194,2.2533,2.1348,2.1644,6750.0],["1988-11-10",2.1644,2.194,2.1348,2.1348,5063.0],["1988-11-11",2.1348,2.1348,2.1348,2.1348,3375.0],["1988-11-14",2.1348,2.1348,2.1051,2.1348,28013.0],["1988-11-15",2.0458,2.0458,2.0162,2.0458,7763.0],["1988-11-16",2.0458,2.0458,1.9569,2.0458,36788.0],["1988-11-17",2.0458,2.0458,2.0458,2.0458,0.0],["1988-11-18",2.0162,2.0162,1.9569,1.9865,4050.0],["1988-11-21",1.9865,1.9865,1.9865,1.9865,0.0],["1988-11-22",1.9865,2.0162,1.9272,2.0162,72900.0],["1988-11-23",2.0162,2.0162,1.9569,1.9569,2700.0],["1988-11-25",1.9569,1.9569,1.9569,1.9569,675.0],["1988-11-28",1.9569,1.9865,1.9569,1.9865,9788.0],["1988-11-29",1.9865,2.0755,1.9569,2.0162,80325.0],["1988-11-30",2.0755,2.1347,2.0755,2.1051,32063.0],["1988-12-01",2.1051,2.1348,2.1051,2.1348,5400.0],["1988-12-02",2.1348,2.1348,2.1348,2.1348,338.0],["1988-12-05",2.1348,2.194,2.1348,2.1348,1688.0],["1988-12-06",2.1644,2.194,2.1644,2.1644,22275.0],["1988-12-07",2.1644,2.194,2.1348,2.194,7088.0],["1988-12-08",2.194,2.194,2.194,2.194,0.0],["1988-12-09",2.194,2.194,2.194,2.194,0.0],["1988-12-12",2.1644,2.1644,2.1644,2.1644,5063.0],["1988-12-13",2.1644,2.194,2.1348,2.1348,1013.0],["1988-12-14",2.1348,2.1348,2.0755,2.0755,11138.0],["1988-12-15",2.0755,2.0755,2.0162,2.0755,43875.0],["1988-12-16",2.0755,2.0755,1.9569,2.0755,13838.0],["1988-12-19",2.1348,2.194,2.1348,2.194,37800.0],["1988-12-20",2.1348,2.1348,2.1348,2.1348,3713.0],["1988-12-21",2.1348,2.194,2.1348,2.1348,36450.0],["1988-12-22",2.1348,2.194,2.1051,2.1348,129600.0],["1988-12-23",2.1348,2.1348,2.1348,2.1348,0.0],["1988-12-27",2.1348,2.1348,2.1348,2.1348,5400.0],["1988-12-28",2.1348,2.194,2.1348,2.1348,46238.0],["1988-12-29",2.1348,2.2533,2.1348,2.1348,13838.0],["1988-12-30",2.1348,2.2533,2.1348,2.2533,70200.0],["1989-01-03",2.2533,2.2533,2.194,2.194,31050.0],["1989-01-04",2.194,2.3126,2.194,2.3126,7763.0],["1989-01-05",2.321,2.321,2.2615,2.2615,11813.0],["1989-01-06",2.2615,2.321,2.202,2.2615,10463.0],["1989-01-09",2.2615,2.2615,2.202,2.202,9113.0],["1989-01-10",2.202,2.2615,2.202,2.2615,43200.0],["1989-01-11",2.2615,2.2615,2.202,2.202,5063.0],["1989-01-12",2.2615,2.321,2.2615,2.321,44550.0],["1989-01-13",2.202,2.202,2.202,2.202,2025.0],["1989-01-16",2.202,2.2615,2.202,2.202,41175.0],["1989-01-17",2.2615,2.3805,2.2615,2.3805,152550.0],["1989-01-18",2.3805,2.6781,2.3507,2.5888,219038.0],["1989-01-19",2.5888,2.6185,2.4995,2.5293,199125.0],["1989-01-20",2.5293,2.5888,2.5293,2.5888,40500.0],["1989-01-23",2.5888,2.5888,2.5293,2.5293,63113.0],["1989-01-24",2.5293,2.5888,2.44,2.5888,420525.0],["1989-01-25",2.5888,2.5888,2.5293,2.5293,54338.0],["1989-01-26",2.5293,2.559,2.4995,2.559,139725.0],["1989-01-27",2.559,2.559,2.4995,2.559,26663.0],["1989-01-30",2.4995,2.4995,2.3805,2.3805,57713.0],["1989-01-31",2.3805,2.44,2.321,2.44,40838.0],["1989-02-01",2.44,2.4698,2.3805,2.44,55350.0],["1989-02-02",2.44,2.4698,2.3805,2.4102,70875.0],["1989-02-03",2.4102,2.4995,2.4102,2.4995,263588.0],["1989-02-06",2.4995,2.4995,2.4102,2.44,69525.0],["1989-02-07",2.44,2.4698,2.4102,2.44,59738.0],["1989-02-08",2.44,2.4698,2.4102,2.44,28688.0],["1989-02-09",2.44,2.44,2.3805,2.44,31388.0],["1989-02-10",2.44,2.44,2.321,2.321,50288.0],["1989-02-13",2.321,2.3805,2.2912,2.321,15525.0],["1989-02-14",2.3507,2.4102,2.3507,2.3507,12825.0],["1989-02-15",2.3507,2.4102,2.3507,2.3507,40500.0],["1989-02-16",2.3507,2.3805,2.321,2.3507,36450.0],["1989-02-17",2.3507,2.3507,2.321,2.321,52650.0],["1989-02-21",2.321,2.3507,2.321,2.321,27675.0],["1989-02-22",2.321,2.321,2.2912,2.2912,25650.0],["1989-02-23",2.2912,2.321,2.2615,2.2615,4725.0],["1989-02-24",2.2615,2.321,2.2615,2.2615,13163.0],["1989-02-27",2.2615,2.321,2.2615,2.321,46238.0],["1989-02-28",2.321,2.321,2.2615,2.2912,19575.0],["1989-03-01",2.321,2.321,2.321,2.321,31388.0],["1989-03-02",2.321,2.321,2.2912,2.2912,11138.0],["1989-03-03",2.2912,2.3805,2.2912,2.3507,30375.0],["1989-03-06",2.3507,2.3805,2.321,2.321,74925.0],["1989-03-07",2.321,2.3805,2.321,2.321,57375.0],["1989-03-08",2.321,2.321,2.321,2.321,4725.0],["1989-03-09",2.321,2.3805,2.321,2.3805,21600.0],["1989-03-10",2.3507,2.3507,2.2615,2.321,40838.0],["1989-03-13",2.321,2.321,2.321,2.321,23963.0],["1989-03-14",2.321,2.321,2.2912,2.321,15525.0],["1989-03-15",2.321,2.3507,2.2912,2.3507,14175.0],["1989-03-16",2.3507,2.3507,2.321,2.3507,38475.0],["1989-03-17",2.3507,2.3507,2.2615,2.2912,22613.0],["1989-03-20",2.2912,2.321,2.202,2.202,22613.0],["1989-03-21",2.202,2.2615,2.1722,2.2615,19575.0],["1989-03-22",2.2317,2.2317,2.0829,2.1424,115763.0],["1989-03-23",2.1722,2.202,2.1722,2.202,38138.0],["1989-03-27",2.202,2.202,2.1424,2.202,17550.0],["1989-03-28",2.202,2.202,2.1424,2.202,12488.0],["1989-03-29",2.202,2.202,2.1424,2.202,7088.0],["1989-03-30",2.202,2.2317,2.202,2.2317,23963.0],["1989-03-31",2.2615,2.2912,2.2615,2.2912,29700.0],["1989-04-03",2.2912,2.2912,2.2317,2.2912,82013.0],["1989-04-04",2.2912,2.321,2.2615,2.2912,39825.0],["1989-04-05",2.2912,2.2912,2.2912,2.2912,6750.0],["1989-04-06",2.2996,2.3294,2.2996,2.2996,5738.0],["1989-04-07",2.2996,2.3294,2.2697,2.2697,12825.0],["1989-04-10",2.3294,2.3294,2.3294,2.3294,3375.0],["1989-04-11",2.3294,2.3294,2.2697,2.3294,8438.0],["1989-04-12",2.21,2.21,2.21,2.21,675.0],["1989-04-13",2.2399,2.2996,2.2399,2.2996,82350.0],["1989-04-14",2.2996,2.2996,2.2697,2.2697,60413.0],["1989-04-17",2.2697,2.2996,2.21,2.2996,535275.0],["1989-04-18",2.2996,2.3294,2.2697,2.2697,38475.0],["1989-04-19",2.2697,2.3294,2.2697,2.2697,16538.0],["1989-04-20",2.2697,2.2996,2.2399,2.2399,19913.0],["1989-04-21",2.2996,2.2996,2.2996,2.2996,6750.0],["1989-04-24",2.2399,2.2399,2.2399,2.2399,7763.0],["1989-04-25",2.2399,2.2697,2.21,2.21,27675.0],["1989-04-26",2.21,2.2697,2.21,2.21,8438.0],["1989-04-27",2.21,2.2697,2.21,2.21,3038.0],["1989-04-28",2.2697,2.2697,2.2697,2.2697,3375.0],["1989-05-01",2.21,2.21,2.21,2.21,5400.0],["1989-05-02",2.2399,2.2399,2.2399,2.2399,1350.0],["1989-05-03",2.21,2.21,2.21,2.21,19575.0],["1989-05-04",2.2399,2.2399,2.2399,2.2399,22275.0],["1989-05-05",2.2399,2.2697,2.21,2.2697,72900.0],["1989-05-08",2.2697,2.2697,2.21,2.2697,45225.0],["1989-05-09",2.2399,2.2399,2.0308,2.0905,538313.0],["1989-05-10",2.0905,2.0905,2.0308,2.0308,7425.0],["1989-05-11",2.0308,2.1204,2.0308,2.1204,203850.0],["1989-05-12",2.1204,2.1204,2.1204,2.1204,3375.0],["1989-05-15",2.1204,2.1204,2.0905,2.1204,14850.0],["1989-05-16",2.1204,2.1204,2.0905,2.1204,103950.0],["1989-05-17",2.1204,2.21,2.0905,2.21,65813.0],["1989-05-18",2.21,2.21,2.0905,2.0905,19238.0],["1989-05-19",2.0905,2.1503,2.0905,2.1204,54000.0],["1989-05-22",2.1204,2.1503,2.0607,2.0607,5063.0],["1989-05-23",2.0607,2.1503,2.0607,2.1503,5063.0],["1989-05-24",2.1204,2.1204,2.0607,2.0607,8438.0],["1989-05-25",2.0607,2.1204,2.0308,2.0607,26663.0],["1989-05-26",2.0607,2.0905,2.0308,2.0905,2025.0],["1989-05-30",2.0905,2.0905,1.8815,1.9412,261563.0],["1989-05-31",1.9412,2.0905,1.9412,2.0905,84038.0],["1989-06-01",2.0905,2.0905,2.0905,2.0905,2363.0],["1989-06-02",2.0308,2.0308,1.9711,1.9711,27000.0],["1989-06-05",2.0009,2.0905,2.0009,2.0607,73913.0],["1989-06-06",2.0607,2.0607,2.0009,2.0009,51300.0],["1989-06-07",2.0009,2.0009,2.0009,2.0009,5738.0],["1989-06-08",2.0009,2.0607,2.0009,2.0607,9113.0],["1989-06-09",2.0607,2.0607,2.0009,2.0308,475875.0],["1989-06-12",2.0308,2.0308,2.0009,2.0308,126225.0],["1989-06-13",2.0308,2.0607,2.0009,2.0009,3375.0],["1989-06-14",2.0009,2.0607,2.0009,2.0308,38138.0],["1989-06-15",2.0009,2.0009,2.0009,2.0009,1013.0],["1989-06-16",2.0009,2.0607,2.0009,2.0009,122175.0],["1989-06-19",2.0308,2.0607,2.0308,2.0607,21263.0],["1989-06-20",2.0308,2.0308,2.0308,2.0308,338.0],["1989-06-21",2.0308,2.0607,2.0308,2.0308,21938.0],["1989-06-22",2.0308,2.0308,2.0308,2.0308,1688.0],["1989-06-23",2.0308,2.0607,2.0009,2.0009,32400.0],["1989-06-26",2.0009,2.0308,2.0009,2.0009,60075.0],["1989-06-27",1.9711,1.9711,1.9412,1.9711,105638.0],["1989-06-28",1.9711,2.0009,1.9412,1.9711,19238.0],["1989-06-29",1.9412,1.9412,1.8516,1.8516,54000.0],["1989-06-30",1.8516,1.8815,1.8217,1.8516,75938.0],["1989-07-03",1.8516,1.8815,1.8217,1.8217,2025.0],["1989-07-05",1.8815,1.9113,1.8815,1.9113,2700.0],["1989-07-06",1.9197,1.9497,1.8897,1.9197,67163.0],["1989-07-07",1.9197,1.9797,1.9197,1.9197,10125.0],["1989-07-10",1.9197,1.9197,1.8897,1.8897,25313.0],["1989-07-11",1.8897,1.9197,1.8597,1.8597,6075.0],["1989-07-12",1.8897,1.9197,1.8897,1.9197,17888.0],["1989-07-13",1.9197,1.9197,1.8597,1.8597,45900.0],["1989-07-14",1.8597,1.8597,1.8597,1.8597,5738.0],["1989-07-17",1.8597,1.9197,1.8597,1.8897,269325.0],["1989-07-18",1.8597,1.8597,1.8597,1.8597,5063.0],["1989-07-19",1.8597,1.9197,1.8597,1.9197,124200.0],["1989-07-20",1.9197,1.9197,1.8597,1.9197,850500.0],["1989-07-21",1.9197,1.9197,1.8597,1.8597,4388.0],["1989-07-24",1.8897,1.8897,1.8897,1.8897,16200.0],["1989-07-25",1.8597,1.8597,1.8597,1.8597,1688.0],["1989-07-26",1.8897,1.9197,1.8897,1.9197,7425.0],["1989-07-27",1.9197,1.9197,1.8897,1.9197,8438.0],["1989-07-28",1.9197,1.9197,1.8897,1.9197,8438.0],["1989-07-31",1.9197,1.9197,1.8897,1.9197,7763.0],["1989-08-01",1.9197,1.9197,1.8897,1.9197,13500.0],["1989-08-02",1.9197,1.9197,1.8897,1.9197,83700.0],["1989-08-03",1.9197,1.9197,1.8298,1.8897,428963.0],["1989-08-04",1.8897,1.9197,1.8897,1.9197,20588.0],["1989-08-07",1.9197,1.9197,1.8897,1.8897,8100.0],["1989-08-08",1.9197,1.9797,1.9197,1.9197,74250.0],["1989-08-09",1.9197,1.9197,1.9197,1.9197,1013.0],["1989-08-10",1.9197,1.9797,1.9197,1.9197,22950.0],["1989-08-11",1.9497,2.0097,1.9497,2.0097,25650.0],["1989-08-14",2.0097,2.0097,1.9197,1.9197,39825.0],["1989-08-15",1.9197,1.9797,1.9197,1.9797,34425.0],["1989-08-16",1.9797,1.9797,1.9197,1.9797,31725.0],["1989-08-17",1.9197,1.9197,1.9197,1.9197,16875.0],["1989-08-18",1.9197,1.9497,1.9197,1.9497,20588.0],["1989-08-21",1.9797,1.9797,1.9797,1.9797,54338.0],["1989-08-22",1.9497,1.9497,1.9497,1.9497,7425.0],["1989-08-23",1.9497,1.9497,1.9497,1.9497,6413.0],["1989-08-24",1.9497,1.9797,1.9497,1.9797,29025.0],["1989-08-25",1.9797,2.0397,1.9497,2.0397,34088.0],["1989-08-28",2.0697,2.1597,2.0697,2.0997,86400.0],["1989-08-29",2.0697,2.0697,2.0697,2.0697,6075.0],["1989-08-30",2.0997,2.0997,2.0997,2.0997,16875.0],["1989-08-31",2.0997,2.1297,2.0697,2.0697,12150.0],["1989-09-01",2.0997,2.2497,2.0997,2.2497,95175.0],["1989-09-05",2.2497,2.3097,2.2197,2.3097,58388.0],["1989-09-06",2.2797,2.2797,2.2497,2.2497,58050.0],["1989-09-07",2.2497,2.2797,2.2497,2.2797,13500.0],["1989-09-08",2.2797,2.2797,2.2497,2.2797,5400.0],["1989-09-11",2.2797,2.2797,2.2497,2.2797,75263.0],["1989-09-12",2.2797,2.2797,2.2497,2.2497,24975.0],["1989-09-13",2.2497,2.2497,2.2497,2.2497,2700.0],["1989-09-14",2.2497,2.2797,2.2497,2.2497,93488.0],["1989-09-15",2.2497,2.2797,2.2197,2.2197,106650.0],["1989-09-18",2.2197,2.2197,2.2197,2.2197,4050.0],["1989-09-19",2.2197,2.2197,2.2197,2.2197,2363.0],["1989-09-20",2.2197,2.2197,2.2197,2.2197,13163.0],["1989-09-21",2.2197,2.2497,2.1897,2.1897,86063.0],["1989-09-22",2.1897,2.1897,2.1897,2.1897,1688.0],["1989-09-25",2.1897,2.2497,2.1897,2.1897,37463.0],["1989-09-26",2.1597,2.1597,2.1597,2.1597,1688.0],["1989-09-27",2.2197,2.2197,2.2197,2.2197,3713.0],["1989-09-28",2.2197,2.2197,2.1897,2.1897,28688.0],["1989-09-29",2.1897,2.2197,2.1597,2.1597,15188.0],["1989-10-02",2.1597,2.1897,2.1597,2.1897,3713.0],["1989-10-03",2.1897,2.1897,2.1597,2.1597,4725.0],["1989-10-04",2.1681,2.1681,2.1681,2.1681,17213.0],["1989-10-05",2.1681,2.1983,2.138,2.138,75938.0],["1989-10-06",2.138,2.138,2.0778,2.0778,8438.0],["1989-10-09",2.0778,2.138,2.0778,2.0778,67163.0],["1989-10-10",2.0778,2.1079,2.0477,2.0778,29025.0],["1989-10-11",2.0778,2.1079,1.9875,1.9875,16200.0],["1989-10-12",1.9875,1.9875,1.9272,1.9573,47250.0],["1989-10-13",1.9573,1.9573,1.9573,1.9573,1688.0],["1989-10-16",1.9272,1.9272,1.867,1.8971,40500.0],["1989-10-17",1.8971,1.9272,1.867,1.9272,36450.0],["1989-10-18",1.9272,1.9272,1.8369,1.867,14513.0],["1989-10-19",1.8369,1.8369,1.8369,1.8369,5400.0],["1989-10-20",1.8068,1.8068,1.8068,1.8068,5400.0],["1989-10-23",1.8068,1.8971,1.8068,1.8369,9788.0],["1989-10-24",1.8068,1.8068,1.7164,1.7164,5063.0],["1989-10-25",1.7767,1.7767,1.7767,1.7767,1688.0],["1989-10-26",1.7466,1.7466,1.7466,1.7466,675.0],["1989-10-27",1.7466,1.8068,1.7466,1.7466,8775.0],["1989-10-30",1.7466,1.8068,1.7466,1.7466,23288.0],["1989-10-31",1.7767,1.8369,1.7767,1.7767,35775.0],["1989-11-01",1.7767,1.8369,1.7767,1.8068,27000.0],["1989-11-02",1.8068,1.8369,1.8068,1.8068,44213.0],["1989-11-03",1.8068,1.8369,1.7767,1.8369,33750.0],["1989-11-06",1.8369,1.8971,1.8369,1.867,29700.0],["1989-11-07",1.867,1.867,1.867,1.867,0.0],["1989-11-08",1.867,1.867,1.867,1.867,0.0],["1989-11-09",1.867,1.867,1.8369,1.867,76613.0],["1989-11-10",1.867,1.867,1.8369,1.867,21263.0],["1989-11-13",1.867,1.867,1.8369,1.867,11813.0],["1989-11-14",1.8971,1.9573,1.8971,1.9573,11813.0],["1989-11-15",1.8971,1.8971,1.8971,1.8971,1350.0],["1989-11-16",1.8971,1.9272,1.8971,1.8971,6750.0],["1989-11-17",1.9272,1.9573,1.9272,1.9573,21263.0],["1989-11-20",1.9272,1.9272,1.8971,1.9272,84375.0],["1989-11-21",1.8971,1.8971,1.8971,1.8971,11138.0],["1989-11-22",1.8971,1.8971,1.8971,1.8971,6075.0],["1989-11-24",1.8971,1.8971,1.8971,1.8971,0.0],["1989-11-27",1.8971,1.8971,1.8971,1.8971,1350.0],["1989-11-28",1.8971,1.8971,1.8971,1.8971,1350.0],["1989-11-29",1.8971,1.9573,1.8971,1.9573,95850.0],["1989-11-30",1.8971,1.8971,1.8971,1.8971,3713.0],["1989-12-01",1.8971,1.8971,1.8971,1.8971,2363.0],["1989-12-04",1.8971,1.9272,1.8971,1.8971,80663.0],["1989-12-05",1.8971,1.9272,1.8971,1.8971,15863.0],["1989-12-06",1.8971,1.8971,1.8971,1.8971,15525.0],["1989-12-07",1.8971,1.8971,1.8971,1.8971,1688.0],["1989-12-08",1.8971,1.9573,1.8971,1.9573,7088.0],["1989-12-11",1.9573,1.9573,1.8971,1.9573,19575.0],["1989-12-12",1.9272,1.9272,1.8971,1.8971,33750.0],["1989-12-13",1.8971,1.9272,1.8971,1.8971,9113.0],["1989-12-14",1.8971,1.9573,1.8971,1.9573,10125.0],["1989-12-15",1.8971,1.8971,1.8971,1.8971,338.0],["1989-12-18",1.8971,1.9272,1.8971,1.8971,28688.0],["1989-12-19",1.8971,1.9573,1.8971,1.9272,11813.0],["1989-12-20",1.9272,1.9573,1.8971,1.9573,10463.0],["1989-12-21",1.8971,1.8971,1.8971,1.8971,675.0],["1989-12-22",1.8971,1.9272,1.8971,1.9272,207563.0],["1989-12-26",1.9573,1.9573,1.9573,1.9573,1688.0],["1989-12-27",1.9272,1.9272,1.8971,1.8971,38475.0],["1989-12-28",1.8971,1.8971,1.8971,1.8971,32400.0],["1989-12-29",1.8971,1.9272,1.8971,1.9272,18900.0],["1990-01-02",1.8971,1.8971,1.8971,1.8971,38475.0],["1990-01-03",1.8971,1.9272,1.867,1.9272,8438.0],["1990-01-04",1.9055,1.9055,1.8752,1.8752,5400.0],["1990-01-05",1.8752,1.8752,1.8752,1.8752,1350.0],["1990-01-08",1.8752,1.8752,1.845,1.845,36113.0],["1990-01-09",1.845,1.845,1.845,1.845,2025.0],["1990-01-10",1.845,1.9055,1.845,1.845,11475.0],["1990-01-11",1.845,1.845,1.845,1.845,675.0],["1990-01-12",1.845,1.845,1.845,1.845,3375.0],["1990-01-15",1.845,1.8752,1.7845,1.7845,9113.0],["1990-01-16",1.7845,1.8147,1.724,1.724,186638.0],["1990-01-17",1.8147,1.8147,1.8147,1.8147,1350.0],["1990-01-18",1.8147,1.9055,1.7845,1.8752,71213.0],["1990-01-19",1.9357,2.0264,1.9357,2.0264,42863.0],["1990-01-22",2.0264,2.0567,1.9659,1.9659,38813.0],["1990-01-23",1.9659,2.0264,1.9659,1.9962,14175.0],["1990-01-24",1.9962,2.0264,1.9357,1.9659,29363.0],["1990-01-25",1.9659,1.9659,1.9659,1.9659,0.0],["1990-01-26",1.9659,1.9659,1.9659,1.9659,3038.0],["1990-01-29",1.9659,2.0567,1.9659,2.0567,40500.0],["1990-01-30",2.0567,2.0567,2.0567,2.0567,9113.0],["1990-01-31",1.9962,1.9962,1.9962,1.9962,6075.0],["1990-02-01",1.9962,2.0567,1.9962,1.9962,7425.0],["1990-02-02",1.9962,1.9962,1.9962,1.9962,12488.0],["1990-02-05",1.9962,2.0567,1.9659,2.0567,413438.0],["1990-02-06",2.0567,2.1172,2.0264,2.1172,40500.0],["1990-02-07",2.1172,2.1172,2.0264,2.1172,7763.0],["1990-02-08",2.1172,2.2684,2.0264,2.1777,144788.0],["1990-02-09",2.2079,2.2684,2.2079,2.2684,10800.0],["1990-02-12",2.2684,2.2684,2.1777,2.2382,19238.0],["1990-02-13",2.2079,2.2079,2.2079,2.2079,2363.0],["1990-02-14",2.2079,2.2986,2.1777,2.2986,10125.0],["1990-02-15",2.2986,2.2986,2.2986,2.2986,0.0],["1990-02-16",2.2986,2.2986,2.1777,2.1777,7088.0],["1990-02-20",2.1777,2.1777,2.1172,2.1172,13500.0],["1990-02-21",2.1172,2.1777,2.1172,2.1474,10800.0],["1990-02-22",2.1474,2.2079,2.1474,2.1474,19913.0],["1990-02-23",2.1474,2.1777,2.1474,2.1474,2363.0],["1990-02-26",2.1474,2.2079,2.1474,2.1474,95175.0],["1990-02-27",2.1474,2.1777,2.1172,2.1474,67163.0],["1990-02-28",2.1474,2.2382,2.1172,2.2382,92813.0],["1990-03-01",2.2382,2.2382,2.1474,2.1474,161663.0],["1990-03-02",2.2079,2.2382,2.2079,2.2079,2700.0],["1990-03-05",2.2079,2.2382,2.2079,2.2382,52313.0],["1990-03-06",2.2382,2.2382,2.2382,2.2382,5738.0],["1990-03-07",2.2382,2.2684,2.2382,2.2684,11813.0],["1990-03-08",2.2684,2.3591,2.2684,2.3591,218025.0],["1990-03-09",2.3591,2.3591,2.2986,2.3591,37125.0],["1990-03-12",2.3591,2.4801,2.3591,2.4801,81675.0],["1990-03-13",2.4499,2.4499,2.4196,2.4499,248738.0],["1990-03-14",2.4499,2.4499,2.4196,2.4196,46575.0],["1990-03-15",2.4196,2.4499,2.4196,2.4499,8775.0],["1990-03-16",2.4499,2.4801,2.4196,2.4499,77288.0],["1990-03-19",2.4499,2.4801,2.4196,2.4801,98550.0],["1990-03-20",2.4801,2.4801,2.4196,2.4801,20250.0],["1990-03-21",2.4801,2.5406,2.4499,2.4801,54000.0],["1990-03-22",2.4801,2.5104,2.3894,2.4801,138375.0],["1990-03-23",2.4801,2.4801,2.3894,2.4196,25313.0],["1990-03-26",2.4801,2.5406,2.4196,2.4196,61763.0],["1990-03-27",2.4801,2.4801,2.3894,2.3894,51638.0],["1990-03-28",2.3894,2.4499,2.3894,2.3894,33750.0],["1990-03-29",2.4499,2.4499,2.3894,2.4499,32738.0],["1990-03-30",2.4499,2.4499,2.3894,2.3894,2025.0],["1990-04-02",2.4196,2.4499,2.3894,2.3894,138375.0],["1990-04-03",2.4801,2.4801,2.3894,2.3894,256838.0],["1990-04-04",2.3894,2.5709,2.3894,2.5709,149513.0],["1990-04-05",2.4801,2.5709,2.4801,2.5709,25988.0],["1990-04-06",2.5794,2.6704,2.4883,2.6704,68175.0],["1990-04-09",2.6704,2.7007,2.6097,2.6097,88763.0],["1990-04-10",2.6097,2.6704,2.6097,2.6097,57038.0],["1990-04-11",2.6097,2.6704,2.6097,2.6097,8775.0],["1990-04-12",2.6704,2.7311,2.6097,2.7311,58050.0],["1990-04-16",2.7311,2.7614,2.6704,2.7311,41175.0],["1990-04-17",2.7311,2.7918,2.6704,2.7918,124200.0],["1990-04-18",2.7918,2.8221,2.7311,2.8221,297675.0],["1990-04-19",2.7614,2.8221,2.7614,2.7614,200813.0],["1990-04-20",2.6704,2.7311,2.64,2.7311,48600.0],["1990-04-23",2.64,2.7311,2.64,2.64,6750.0],["1990-04-24",2.64,2.7311,2.6097,2.64,123188.0],["1990-04-25",2.6097,2.64,2.549,2.549,30375.0],["1990-04-26",2.549,2.64,2.549,2.549,2700.0],["1990-04-27",2.549,2.64,2.549,2.549,9788.0],["1990-04-30",2.549,2.64,2.549,2.6097,11475.0],["1990-05-01",2.64,2.64,2.64,2.64,10463.0],["1990-05-02",2.64,2.64,2.549,2.64,151200.0],["1990-05-03",2.64,2.64,2.549,2.549,29700.0],["1990-05-04",2.549,2.6097,2.549,2.549,28688.0],["1990-05-07",2.549,2.6097,2.549,2.549,40163.0],["1990-05-08",2.549,2.6097,2.549,2.6097,46913.0],["1990-05-09",2.64,2.6704,2.6097,2.6704,149513.0],["1990-05-10",2.6704,2.7918,2.6704,2.7918,141075.0],["1990-05-11",2.7614,3.0345,2.7311,2.9738,392850.0],["1990-05-14",3.0345,3.0952,2.9738,3.0042,234900.0],["1990-05-15",2.9435,2.9738,2.8828,2.9738,109350.0],["1990-05-16",2.9132,2.9738,2.9132,2.9132,63113.0],["1990-05-17",2.9738,3.0042,2.9132,2.9132,20925.0],["1990-05-18",3.0042,3.0042,2.9435,3.0042,32400.0],["1990-05-21",2.9435,3.0345,2.9435,3.0345,167063.0],["1990-05-22",3.0345,3.0952,3.0042,3.0649,73575.0],["1990-05-23",3.0649,3.338,3.0042,3.2773,681413.0],["1990-05-24",3.3683,3.4594,3.3076,3.338,373950.0],["1990-05-25",3.338,3.338,3.2773,3.2773,97200.0],["1990-05-29",3.2773,3.3076,3.2166,3.2773,106650.0],["1990-05-30",3.2166,3.2773,3.2166,3.2773,84038.0],["1990-05-31",3.2773,3.2773,3.2166,3.2166,42188.0],["1990-06-01",3.2166,3.2166,3.2166,3.2166,50625.0],["1990-06-04",3.2166,3.2773,3.2166,3.2166,60075.0],["1990-06-05",3.2166,3.247,3.1863,3.2166,112050.0],["1990-06-06",3.1863,3.2166,3.1559,3.2166,92475.0],["1990-06-07",3.2166,3.2166,3.0952,3.1256,108675.0],["1990-06-08",3.1863,3.1863,3.0952,3.0952,10125.0],["1990-06-11",3.1863,3.1863,3.0952,3.0952,1013.0],["1990-06-12",3.1559,3.1863,3.0952,3.1559,50288.0],["1990-06-13",3.0952,3.1559,3.0952,3.0952,44213.0],["1990-06-14",3.0952,3.1256,3.0345,3.0649,133988.0],["1990-06-15",3.0649,3.0649,3.0649,3.0649,34763.0],["1990-06-18",3.0649,3.0952,3.0649,3.0649,111713.0],["1990-06-19",3.0042,3.0649,3.0042,3.0042,111713.0],["1990-06-20",3.0042,3.0649,3.0042,3.0649,88425.0],["1990-06-21",3.0649,3.0952,3.0345,3.0952,91800.0],["1990-06-22",3.0345,3.0649,3.0345,3.0649,205200.0],["1990-06-25",3.0345,3.0649,3.0042,3.0345,120825.0],["1990-06-26",3.0649,3.0649,3.0042,3.0042,93150.0],["1990-06-27",3.0042,3.0042,3.0042,3.0042,29700.0],["1990-06-28",3.0042,3.0345,3.0042,3.0345,104625.0],["1990-06-29",3.0042,3.0649,3.0042,3.0345,625725.0],["1990-07-02",3.0345,3.0345,3.0042,3.0345,92475.0],["1990-07-03",3.0649,3.1863,3.0042,3.1863,196763.0],["1990-07-05",3.2252,3.2861,3.1644,3.2861,86400.0],["1990-07-06",3.1948,3.2861,3.1948,3.2861,37800.0],["1990-07-09",3.3165,3.3165,3.2556,3.2556,14850.0],["1990-07-10",3.2556,3.3165,3.2252,3.2861,149175.0],["1990-07-11",3.3165,3.3165,3.2556,3.2861,310838.0],["1990-07-12",3.3469,3.4686,3.2556,3.4078,707063.0],["1990-07-13",3.4382,3.4382,3.3773,3.3773,184613.0],["1990-07-16",3.4382,3.4382,3.3469,3.4078,142088.0],["1990-07-17",3.3469,3.4078,3.3165,3.3165,104288.0],["1990-07-18",3.3469,3.712,3.3469,3.6816,1529213.0],["1990-07-19",3.6207,3.712,3.5295,3.5295,373613.0],["1990-07-20",3.5903,3.6207,3.5295,3.5903,214988.0],["1990-07-23",3.499,3.5903,3.2556,3.2861,185288.0],["1990-07-24",3.3773,3.3773,3.2556,3.3165,82013.0],["1990-07-25",3.3469,3.3469,3.2556,3.2861,71550.0],["1990-07-26",3.2861,3.3165,3.1339,3.1339,230513.0],["1990-07-27",3.1948,3.2252,3.1339,3.1339,171788.0],["1990-07-30",3.1948,3.1948,3.1339,3.1948,62438.0],["1990-07-31",3.1948,3.2556,3.1644,3.2556,74588.0],["1990-08-01",3.1644,3.2556,3.1339,3.1339,49950.0],["1990-08-02",3.0426,3.1339,2.8601,2.9209,179213.0],["1990-08-03",2.8905,2.8905,2.708,2.7688,114075.0],["1990-08-06",2.7384,2.7384,2.5558,2.6775,134325.0],["1990-08-07",2.7992,2.7992,2.6775,2.708,25988.0],["1990-08-08",2.7688,3.0122,2.7688,3.0122,133313.0],["1990-08-09",3.0122,3.0122,2.9209,2.9818,88088.0],["1990-08-10",3.0122,3.0122,2.8905,2.9209,72900.0],["1990-08-13",2.8905,2.9209,2.8601,2.9209,8438.0],["1990-08-14",2.9209,3.0426,2.9209,3.0426,106650.0],["1990-08-15",3.0122,3.0731,2.8905,2.8905,188663.0],["1990-08-16",2.8905,2.9514,2.708,2.708,146813.0],["1990-08-17",2.6775,2.7688,2.5862,2.6775,65813.0],["1990-08-20",2.6775,2.6775,2.5862,2.6775,58725.0],["1990-08-21",2.6167,2.6167,2.4341,2.4341,101925.0],["1990-08-22",2.5254,2.5558,2.495,2.5254,113063.0],["1990-08-23",2.495,2.495,2.3428,2.4645,36450.0],["1990-08-24",2.4645,2.4645,2.3733,2.4645,28350.0],["1990-08-27",2.5862,2.6167,2.5254,2.5558,43538.0],["1990-08-28",2.5862,2.9209,2.5862,2.9209,170775.0],["1990-08-29",2.8905,2.9818,2.8601,2.9514,178538.0],["1990-08-30",2.8905,3.0122,2.7384,2.7992,97538.0],["1990-08-31",2.7384,2.7992,2.7384,2.7688,44550.0],["1990-09-04",2.7384,2.7992,2.708,2.7992,19913.0],["1990-09-05",2.7992,2.7992,2.7384,2.7688,127913.0],["1990-09-06",2.7688,2.7688,2.6471,2.6775,54338.0],["1990-09-07",2.6167,2.708,2.6167,2.708,115763.0],["1990-09-10",2.7384,2.7384,2.6471,2.6471,49275.0],["1990-09-11",2.708,2.708,2.6167,2.6167,4050.0],["1990-09-12",2.708,2.708,2.6167,2.6775,12150.0],["1990-09-13",2.708,2.708,2.6167,2.708,10800.0],["1990-09-14",2.6471,2.6775,2.6167,2.6167,106988.0],["1990-09-17",2.6775,2.6775,2.6167,2.6167,31388.0],["1990-09-18",2.6167,2.6775,2.5558,2.6167,68513.0],["1990-09-19",2.6167,2.6167,2.495,2.495,59063.0],["1990-09-20",2.495,2.5558,2.495,2.495,49275.0],["1990-09-21",2.5254,2.5254,2.3733,2.3733,75600.0],["1990-09-24",2.3733,2.3733,2.1603,2.2211,178875.0],["1990-09-25",2.3124,2.3124,2.0994,2.1299,90788.0],["1990-09-26",2.069,2.1603,2.069,2.069,44888.0],["1990-09-27",2.069,2.1299,1.9777,2.069,30713.0],["1990-09-28",1.9777,2.0081,1.8864,2.0081,159975.0],["1990-10-01",1.9473,2.069,1.9473,2.0386,195075.0],["1990-10-02",2.0994,2.0994,2.0081,2.0994,204863.0],["1990-10-03",2.1092,2.1703,2.0175,2.0786,33413.0],["1990-10-04",2.0481,2.1703,2.0481,2.0786,35100.0],["1990-10-05",2.0175,2.1703,2.0175,2.1703,56700.0],["1990-10-08",2.1092,2.2009,2.1092,2.1092,27675.0],["1990-10-09",2.1398,2.1703,2.1092,2.1398,168413.0],["1990-10-10",2.1092,2.1703,2.1092,2.1092,43200.0],["1990-10-11",2.2009,2.2009,2.1092,2.1092,46913.0],["1990-10-12",2.1092,2.1703,2.1092,2.1703,39488.0],["1990-10-15",2.2315,2.2315,1.8341,1.8341,345600.0],["1990-10-16",1.9258,1.9258,1.773,1.8035,511988.0],["1990-10-17",1.8035,1.8647,1.8035,1.8035,93825.0],["1990-10-18",1.8952,1.9564,1.8647,1.9564,17888.0],["1990-10-19",1.9564,1.9869,1.9564,1.9564,45225.0],["1990-10-22",2.0481,2.0481,1.8952,1.9869,92475.0],["1990-10-23",2.0175,2.0175,1.9258,2.0175,52313.0],["1990-10-24",2.0175,2.1092,1.9258,2.0786,45900.0],["1990-10-25",2.0481,2.1092,1.9869,2.0175,111375.0],["1990-10-26",1.9869,2.0481,1.9869,2.0481,1688.0],["1990-10-29",2.0786,2.1092,1.9869,1.9869,29700.0],["1990-10-30",1.9869,2.0786,1.9869,2.0481,90450.0],["1990-10-31",2.0481,2.0481,1.9869,2.0481,5738.0],["1990-11-01",2.0786,2.2009,2.0175,2.1398,54000.0],["1990-11-02",2.1703,2.262,2.1703,2.2315,44213.0],["1990-11-05",2.2009,2.262,2.2009,2.2315,62438.0],["1990-11-06",2.1703,2.2315,2.1703,2.2315,5400.0],["1990-11-07",2.2009,2.2315,2.1703,2.1703,45900.0],["1990-11-08",2.1092,2.1703,2.1092,2.1398,32063.0],["1990-11-09",2.1703,2.2009,2.0786,2.2009,339863.0],["1990-11-12",2.1398,2.1398,2.1398,2.1398,36450.0],["1990-11-13",2.2009,2.2009,2.1092,2.1398,24638.0],["1990-11-14",2.1703,2.1703,2.1092,2.1703,26325.0],["1990-11-15",2.1703,2.2009,2.1092,2.1092,117450.0],["1990-11-16",2.1092,2.2009,2.1092,2.1092,23288.0],["1990-11-19",2.1092,2.1398,2.1092,2.1398,26325.0],["1990-11-20",2.1092,2.1092,2.1092,2.1092,11813.0],["1990-11-21",2.1703,2.1703,2.1092,2.1092,19575.0],["1990-11-23",2.1092,2.1092,2.1092,2.1092,9788.0],["1990-11-26",2.1398,2.1398,2.0175,2.0175,25988.0],["1990-11-27",2.0481,2.1398,2.0481,2.1398,122175.0],["1990-11-28",2.1092,2.1092,2.0481,2.1092,9113.0],["1990-11-29",2.1398,2.1703,2.1092,2.1703,37125.0],["1990-11-30",2.0786,2.2009,2.0786,2.2009,2700.0],["1990-12-03",2.2009,2.2009,2.2009,2.2009,5063.0],["1990-12-04",2.2009,2.2009,2.2009,2.2009,1688.0],["1990-12-05",2.2009,2.2009,2.1092,2.2009,29363.0],["1990-12-06",2.2009,2.2315,2.1092,2.1092,40500.0],["1990-12-07",2.1092,2.2009,2.1092,2.1703,34088.0],["1990-12-10",2.1398,2.2009,2.1398,2.1398,30713.0],["1990-12-11",2.2009,2.2315,2.1398,2.2315,21938.0],["1990-12-12",2.1398,2.2315,2.1398,2.2315,47925.0],["1990-12-13",2.1398,2.2009,2.1398,2.2009,95513.0],["1990-12-14",2.1398,2.1703,2.1398,2.1398,148500.0],["1990-12-17",2.1398,2.1703,2.0786,2.1092,197775.0],["1990-12-18",2.1703,2.1703,2.1092,2.1092,46913.0],["1990-12-19",2.1092,2.1703,2.1092,2.1703,112388.0],["1990-12-20",2.2009,2.2009,2.1092,2.1703,38813.0],["1990-12-21",2.1398,2.2009,2.1398,2.1703,45900.0],["1990-12-24",2.1398,2.2009,2.1398,2.2009,6075.0],["1990-12-26",2.2009,2.2009,2.1398,2.2009,15188.0],["1990-12-27",2.2009,2.262,2.1398,2.262,138713.0],["1990-12-28",2.1703,2.262,2.1703,2.262,21600.0],["1990-12-31",2.1703,2.262,2.1703,2.262,36113.0],["1991-01-02",2.262,2.262,2.1703,2.262,21263.0],["1991-01-03",2.2105,2.2719,2.2105,2.2105,29025.0],["1991-01-04",2.1798,2.1798,2.1798,2.1798,11138.0],["1991-01-07",2.1798,2.2105,2.1798,2.1798,30713.0],["1991-01-08",2.1798,2.2105,2.1798,2.2105,56700.0],["1991-01-09",2.2719,2.3026,2.1798,2.2105,20925.0],["1991-01-10",2.3026,2.3026,2.2105,2.2105,24300.0],["1991-01-11",2.1798,2.2412,2.1798,2.1798,15188.0],["1991-01-14",2.1491,2.1798,2.1491,2.1491,35438.0],["1991-01-15",2.1491,2.2412,2.1491,2.2412,30038.0],["1991-01-16",2.1491,2.3947,2.1491,2.2719,146475.0],["1991-01-17",2.3947,2.5175,2.3947,2.4868,73238.0],["1991-01-18",2.3947,2.5482,2.3947,2.4868,84713.0],["1991-01-21",2.4868,2.6403,2.4868,2.6403,27675.0],["1991-01-22",2.6096,2.6403,2.5175,2.6403,24638.0],["1991-01-23",2.5175,2.8859,2.5175,2.8859,149850.0],["1991-01-24",2.8245,3.0087,2.7631,2.7631,161325.0],["1991-01-25",2.7631,2.8859,2.7631,2.8859,24975.0],["1991-01-28",2.7631,2.7631,2.7631,2.7631,338.0],["1991-01-29",2.8859,2.8859,2.6403,2.6403,42525.0],["1991-01-30",2.7324,2.8859,2.7324,2.8859,90788.0],["1991-01-31",2.8245,3.0087,2.8245,3.0087,25650.0],["1991-02-01",2.9473,3.0087,2.9473,3.0087,65475.0],["1991-02-04",2.8859,3.0087,2.8859,3.0087,33413.0],["1991-02-05",2.8859,3.1315,2.8859,3.1315,76950.0],["1991-02-06",3.1315,3.1315,3.0087,3.0087,39825.0],["1991-02-07",3.0087,3.1315,3.0087,3.1315,71213.0],["1991-02-08",3.0701,3.1315,3.0087,3.0087,48600.0],["1991-02-11",2.9473,3.0701,2.9473,3.0087,114075.0],["1991-02-12",3.0701,3.0701,3.0087,3.0087,7088.0],["1991-02-13",3.0087,3.0701,2.9473,2.9473,88425.0],["1991-02-14",3.0087,3.0701,2.9473,2.9473,32400.0],["1991-02-15",3.0087,3.0701,3.0087,3.0701,52650.0],["1991-02-19",3.0701,3.1315,3.0087,3.1315,63450.0],["1991-02-20",3.0087,3.1315,3.0087,3.0087,8775.0],["1991-02-21",3.1315,3.1929,3.0701,3.0701,35438.0],["1991-02-22",3.1315,3.1929,3.0701,3.1315,21938.0],["1991-02-25",3.1929,3.1929,3.0701,3.1929,239625.0],["1991-02-26",3.1315,3.3771,3.1315,3.3157,86063.0],["1991-02-27",3.3771,3.3771,3.1929,3.3157,72225.0],["1991-02-28",3.3771,3.3771,3.1929,3.3771,29025.0],["1991-03-01",3.2543,3.3771,3.1929,3.3157,156938.0],["1991-03-04",3.3157,3.3157,3.2543,3.2543,143775.0],["1991-03-05",3.3157,3.6841,3.3157,3.6227,150863.0],["1991-03-06",3.6841,3.8069,3.5613,3.6841,202838.0],["1991-03-07",3.5613,3.6841,3.5613,3.592,74250.0],["1991-03-08",3.6841,3.6841,3.5613,3.592,85388.0],["1991-03-11",3.6841,3.6841,3.5613,3.5613,49950.0],["1991-03-12",3.5613,3.6227,3.4999,3.5613,71550.0],["1991-03-13",3.4999,3.6227,3.4999,3.5613,65475.0],["1991-03-14",3.6227,3.6227,3.4999,3.5613,51638.0],["1991-03-15",3.5306,3.592,3.4999,3.5613,51975.0],["1991-03-18",3.4999,3.6227,3.4999,3.6227,68850.0],["1991-03-19",3.5613,3.6227,3.4385,3.4385,43200.0],["1991-03-20",3.4385,3.6227,3.4385,3.6227,35775.0],["1991-03-21",3.5613,3.6841,3.5613,3.5613,36788.0],["1991-03-22",3.5613,3.5613,3.4999,3.4999,21600.0],["1991-03-25",3.6227,3.6227,3.4999,3.6227,21263.0],["1991-03-26",3.6841,3.6841,3.5613,3.5613,14513.0],["1991-03-27",3.6841,3.6841,3.5613,3.6534,59738.0],["1991-03-28",3.6841,3.6841,3.2543,3.3157,106313.0],["1991-04-01",3.2543,3.3771,3.0701,3.0701,87075.0],["1991-04-02",3.0701,3.4385,3.0701,3.4385,119138.0],["1991-04-03",3.4385,3.4999,3.4385,3.4999,18563.0],["1991-04-04",3.5098,3.5713,3.3866,3.4482,46238.0],["1991-04-05",3.5098,3.6329,3.5098,3.5098,35438.0],["1991-04-08",3.5098,3.6329,3.5098,3.6329,29025.0],["1991-04-09",3.5098,3.6329,3.5098,3.6329,16200.0],["1991-04-10",3.6329,3.6945,3.6021,3.6637,89775.0],["1991-04-11",3.6945,3.8792,3.6329,3.8176,141075.0],["1991-04-12",3.7561,3.8792,3.7561,3.8176,69188.0],["1991-04-15",3.8792,3.8792,3.8176,3.8792,108000.0],["1991-04-16",3.8792,3.9408,3.8176,3.8176,92475.0],["1991-04-17",3.8176,4.3718,3.8176,4.2487,454950.0],["1991-04-18",4.1871,4.1871,4.0639,4.0639,144113.0],["1991-04-19",4.1871,4.1871,3.8792,4.0024,50625.0],["1991-04-22",3.8792,3.8792,3.7561,3.7561,103275.0],["1991-04-23",3.8792,3.9408,3.8176,3.9408,67163.0],["1991-04-24",3.8176,3.8792,3.7561,3.7869,21263.0],["1991-04-25",3.8176,3.8176,3.6945,3.8176,75938.0],["1991-04-26",3.8176,3.8176,3.7561,3.7561,21600.0],["1991-04-29",3.7561,3.8176,3.7561,3.7561,16200.0],["1991-04-30",3.8176,3.8176,3.6945,3.7253,273038.0],["1991-05-01",3.6329,3.7561,3.6329,3.6329,13500.0],["1991-05-02",3.6329,3.7561,3.6329,3.7561,47250.0],["1991-05-03",3.6329,3.7253,3.6329,3.7253,9788.0],["1991-05-06",3.6329,3.7561,3.6329,3.7561,22275.0],["1991-05-07",3.6329,3.7561,3.6329,3.6329,40500.0],["1991-05-08",3.6329,3.6945,3.5713,3.6945,33075.0],["1991-05-09",3.6637,3.6945,3.6329,3.6945,30375.0],["1991-05-10",3.6945,3.6945,3.6329,3.6329,11813.0],["1991-05-13",3.5713,3.6945,3.5713,3.6945,28013.0],["1991-05-14",3.6945,3.7561,3.6945,3.7561,6413.0],["1991-05-15",3.7561,3.7561,3.6329,3.7561,27675.0],["1991-05-16",3.6329,4.0024,3.6329,3.8792,72225.0],["1991-05-17",4.0024,4.0024,3.8792,4.0024,25650.0],["1991-05-20",3.8792,4.0024,3.8792,3.8792,8775.0],["1991-05-21",3.8792,4.0024,3.8792,3.8792,10800.0],["1991-05-22",4.0024,4.0024,3.8792,4.0024,15525.0],["1991-05-23",4.0024,4.1255,3.9408,4.0639,177188.0],["1991-05-24",4.0639,4.1871,3.9408,4.1871,251438.0],["1991-05-28",4.3102,4.3102,4.1255,4.1871,166725.0],["1991-05-29",4.1255,4.2487,3.8792,3.8792,124538.0],["1991-05-30",4.0024,4.0639,3.8792,3.9408,59400.0],["1991-05-31",4.0024,4.0024,3.8792,4.0024,81338.0],["1991-06-03",3.8792,4.0024,3.8792,3.9408,57038.0],["1991-06-04",4.0024,4.0024,3.8792,4.0024,65138.0],["1991-06-05",3.9408,4.0024,3.7561,3.8176,89100.0],["1991-06-06",3.8176,3.8176,3.6945,3.6945,50288.0],["1991-06-07",3.6945,3.8176,3.6945,3.7561,27338.0],["1991-06-10",3.8176,3.8176,3.6329,3.8176,10463.0],["1991-06-11",3.8176,3.8176,3.6945,3.7561,73913.0],["1991-06-12",3.8176,3.8176,3.6329,3.6329,84038.0],["1991-06-13",3.7561,3.7561,3.6329,3.7561,15188.0],["1991-06-14",3.7561,3.7561,3.6329,3.6945,40163.0],["1991-06-17",3.5713,3.6945,3.5098,3.5713,107325.0],["1991-06-18",3.5713,3.6945,3.5098,3.6021,84038.0],["1991-06-19",3.5406,3.6329,3.5098,3.6021,184950.0],["1991-06-20",3.5098,3.6329,3.5098,3.5098,23288.0],["1991-06-21",3.5098,3.6329,3.5098,3.6329,11475.0],["1991-06-24",3.5098,3.6329,3.5098,3.6329,4725.0],["1991-06-25",3.6329,3.6329,3.5098,3.6329,18225.0],["1991-06-26",3.5098,3.5713,3.3866,3.4482,156263.0],["1991-06-27",3.5098,3.5098,3.2635,3.325,51975.0],["1991-06-28",3.325,3.325,3.0172,3.1403,193725.0],["1991-07-01",3.2019,3.2019,3.0172,3.2019,112050.0],["1991-07-02",3.2019,3.2019,3.0172,3.1711,20588.0],["1991-07-03",3.0266,3.2119,3.0266,3.0883,175163.0],["1991-07-05",3.1501,3.1501,3.0266,3.0266,1350.0],["1991-07-08",3.2119,3.2119,3.0266,3.2119,120825.0],["1991-07-09",3.2119,3.2119,3.0266,3.2119,62100.0],["1991-07-10",3.2119,3.2119,3.0266,3.1501,75938.0],["1991-07-11",3.0266,3.1501,3.0266,3.0266,14513.0],["1991-07-12",3.1501,3.2119,3.0266,3.0883,164025.0],["1991-07-15",3.2736,3.2736,3.2119,3.2736,93825.0],["1991-07-16",3.3354,3.4589,3.1501,3.2428,220050.0],["1991-07-17",3.181,3.181,3.0266,3.1501,186638.0],["1991-07-18",3.1192,3.2119,3.1192,3.1192,68175.0],["1991-07-19",3.2119,3.2119,3.1192,3.1501,42188.0],["1991-07-22",3.2119,3.2428,3.1501,3.1501,70875.0],["1991-07-23",3.2428,3.2428,3.0883,3.0883,122850.0],["1991-07-24",3.2119,3.2119,3.0883,3.0883,120150.0],["1991-07-25",3.0266,3.1501,2.9648,2.9648,155250.0],["1991-07-26",2.9648,3.0883,2.9648,2.9648,143775.0],["1991-07-29",2.9648,3.0883,2.903,3.0266,168413.0],["1991-07-30",2.9648,3.0883,2.9648,2.9648,15863.0],["1991-07-31",2.9648,3.0883,2.9648,3.0266,17213.0],["1991-08-01",3.0883,3.0883,2.9648,3.0883,14850.0],["1991-08-02",3.0883,3.0883,2.9648,2.9648,99900.0],["1991-08-05",2.9648,3.0883,2.9648,3.0883,81338.0],["1991-08-06",2.9648,3.0883,2.9648,3.0266,9450.0],["1991-08-07",2.9648,3.1501,2.9648,3.0575,151538.0],["1991-08-08",3.0266,3.1501,3.0266,3.0883,87075.0],["1991-08-09",3.0266,3.0883,3.0266,3.0266,24300.0],["1991-08-12",2.9648,2.9648,2.903,2.903,57713.0],["1991-08-13",2.903,3.0266,2.8413,2.8413,37463.0],["1991-08-14",2.8413,2.9648,2.7795,2.7795,22275.0],["1991-08-15",2.7795,2.903,2.7795,2.7795,5400.0],["1991-08-16",2.903,2.903,2.656,2.7795,47588.0],["1991-08-19",2.7177,2.7177,2.4707,2.656,55688.0],["1991-08-20",2.7177,2.7177,2.5942,2.5942,4050.0],["1991-08-21",2.7795,2.7795,2.656,2.7795,139725.0],["1991-08-22",2.7177,2.8413,2.7177,2.8413,14850.0],["1991-08-23",2.7177,2.8413,2.7177,2.8413,8438.0],["1991-08-26",2.7177,2.903,2.7177,2.903,20925.0],["1991-08-27",2.7795,2.8413,2.7795,2.8413,34763.0],["1991-08-28",2.903,2.903,2.7795,2.903,12488.0],["1991-08-29",2.7795,2.903,2.7795,2.903,8438.0],["1991-08-30",2.8413,2.903,2.7795,2.8413,6413.0],["1991-09-03",2.8413,2.8413,2.7177,2.7795,37125.0],["1991-09-04",2.7177,2.7795,2.656,2.7795,4725.0],["1991-09-05",2.7795,2.7795,2.5942,2.7795,200138.0],["1991-09-06",2.7795,2.7795,2.656,2.7795,17888.0],["1991-09-09",2.7177,2.8413,2.7177,2.7177,246713.0],["1991-09-10",2.8413,2.8413,2.6251,2.7177,74588.0],["1991-09-11",2.7795,2.7795,2.656,2.7795,35775.0],["1991-09-12",2.7795,2.7795,2.656,2.656,2700.0],["1991-09-13",2.7795,2.7795,2.656,2.7795,10800.0],["1991-09-16",2.656,2.7795,2.656,2.7795,675.0],["1991-09-17",2.7486,2.7795,2.656,2.7177,36113.0],["1991-09-18",2.7486,2.7795,2.7177,2.7795,880538.0],["1991-09-19",2.7795,2.7795,2.7177,2.7795,2700.0],["1991-09-20",2.7795,2.7795,2.7177,2.7177,3713.0],["1991-09-23",2.7177,2.7795,2.7177,2.7177,16875.0],["1991-09-24",2.7177,2.7795,2.7177,2.7177,73575.0],["1991-09-25",2.7177,2.7795,2.7177,2.7795,202163.0],["1991-09-26",2.7795,2.7795,2.656,2.7795,22275.0],["1991-09-27",2.7177,2.7795,2.7177,2.7795,3375.0],["1991-09-30",2.7177,2.7795,2.4707,2.5324,164700.0],["1991-10-01",2.5942,2.5942,2.5324,2.5942,48600.0],["1991-10-02",2.5324,2.656,2.5324,2.5324,8100.0],["1991-10-03",2.6664,2.6664,2.5424,2.6664,37463.0],["1991-10-04",2.5424,2.6664,2.5424,2.5424,11475.0],["1991-10-07",2.5424,2.6664,2.5424,2.6664,43200.0],["1991-10-08",2.6664,2.7904,2.5424,2.7904,126225.0],["1991-10-09",2.7594,2.7904,2.6664,2.6974,147825.0],["1991-10-10",2.6664,2.7284,2.6664,2.7284,42863.0],["1991-10-11",2.7904,2.7904,2.6664,2.7904,51975.0],["1991-10-14",2.7284,2.8214,2.7284,2.7284,34425.0],["1991-10-15",2.7284,2.7904,2.7284,2.7284,184950.0],["1991-10-16",2.6664,2.7904,2.6664,2.7284,238613.0],["1991-10-17",2.6664,2.7904,2.6664,2.7594,273038.0],["1991-10-18",2.7284,2.7284,2.7284,2.7284,13163.0],["1991-10-21",2.7904,2.7904,2.7284,2.7594,16875.0],["1991-10-22",2.7284,2.7904,2.7284,2.7284,31725.0],["1991-10-23",2.8524,2.8524,2.7904,2.7904,15863.0],["1991-10-24",2.8524,2.8524,2.7904,2.7904,18563.0],["1991-10-25",2.7284,2.8524,2.7284,2.8214,165713.0],["1991-10-28",2.7284,2.9144,2.7284,2.8214,62438.0],["1991-10-29",2.7904,2.9144,2.7904,2.9144,12825.0],["1991-10-30",2.7904,2.7904,2.7904,2.7904,5400.0],["1991-10-31",2.7904,2.9144,2.7904,2.9144,25650.0],["1991-11-01",2.7904,2.9144,2.7904,2.7904,40163.0],["1991-11-04",2.7904,2.9144,2.7904,2.7904,64125.0],["1991-11-05",2.8834,2.8834,2.7904,2.8524,62438.0],["1991-11-06",2.9144,2.9144,2.7904,2.7904,3038.0],["1991-11-07",2.7904,2.9144,2.7904,2.7904,5738.0],["1991-11-08",2.7904,3.2865,2.7904,3.1004,175500.0],["1991-11-11",3.2865,3.2865,3.1004,3.2245,40838.0],["1991-11-12",3.1004,3.2865,3.1004,3.1004,48600.0],["1991-11-13",3.1004,3.2865,3.1004,3.2865,37800.0],["1991-11-14",3.2865,3.3485,3.2555,3.3175,12825.0],["1991-11-15",3.3485,3.3485,3.2245,3.2245,35100.0],["1991-11-18",3.2245,3.3485,3.2245,3.2245,31725.0],["1991-11-19",3.2865,3.2865,3.1624,3.1624,69525.0],["1991-11-20",3.1624,3.2245,3.1624,3.1624,45563.0],["1991-11-21",3.1624,3.2555,3.1624,3.2245,52988.0],["1991-11-22",3.1624,3.3485,3.1624,3.1624,22613.0],["1991-11-25",3.1624,3.1624,3.1624,3.1624,1688.0],["1991-11-26",3.1624,3.2245,3.1004,3.1004,53325.0],["1991-11-27",3.1004,3.1624,3.1004,3.1314,73913.0],["1991-11-29",3.1004,3.1004,3.1004,3.1004,2025.0],["1991-12-02",3.1004,3.2245,3.1004,3.2245,7763.0],["1991-12-03",3.1004,3.1004,3.1004,3.1004,1688.0],["1991-12-04",3.1004,3.1314,3.1004,3.1314,20250.0],["1991-12-05",3.1004,3.1314,3.1004,3.1004,25988.0],["1991-12-06",3.1004,3.2245,3.0384,3.0384,41850.0],["1991-12-09",3.0384,3.0384,3.0384,3.0384,23625.0],["1991-12-10",3.0384,3.0384,2.7904,2.7904,77288.0],["1991-12-11",2.7284,2.7904,2.6354,2.6354,74925.0],["1991-12-12",2.6044,2.7284,2.6044,2.6044,12825.0],["1991-12-13",2.6044,2.7284,2.5424,2.6354,147150.0],["1991-12-16",2.6044,2.8524,2.5424,2.7904,112050.0],["1991-12-17",2.7284,2.8524,2.7284,2.8524,9450.0],["1991-12-18",2.7284,2.9144,2.7284,2.7284,9450.0],["1991-12-19",2.7904,2.7904,2.7284,2.7904,35438.0],["1991-12-20",2.7284,2.7284,2.7284,2.7284,11813.0],["1991-12-23",2.9144,2.9144,2.7284,2.7904,27338.0],["1991-12-24",2.9144,2.9144,2.7284,2.7284,24300.0],["1991-12-26",2.9144,2.9144,2.7284,2.7284,20250.0],["1991-12-27",2.7284,2.9144,2.7284,2.9144,15863.0],["1991-12-30",2.9144,2.9144,2.7284,2.9144,26325.0],["1991-12-31",2.7284,2.8524,2.6664,2.7904,60413.0],["1992-01-02",2.707,2.7692,2.6759,2.7692,64463.0],["1992-01-03",2.6759,2.8626,2.6759,2.6759,9788.0],["1992-01-06",2.8626,2.8626,2.6759,2.7381,60413.0],["1992-01-07",2.9248,3.1115,2.7381,2.9248,474525.0],["1992-01-08",2.8626,3.3604,2.8626,3.1115,156263.0],["1992-01-09",3.1737,3.4849,3.1426,3.4849,79988.0],["1992-01-10",3.2982,3.4849,3.2982,3.3604,69188.0],["1992-01-13",3.3604,3.4226,3.3604,3.3604,23288.0],["1992-01-14",3.3604,3.5471,3.3604,3.5471,22613.0],["1992-01-15",3.4226,3.6093,3.1115,3.2982,351000.0],["1992-01-16",3.1737,3.2982,3.1115,3.1115,346950.0],["1992-01-17",3.1115,3.2982,3.1115,3.1115,13500.0],["1992-01-20",3.2982,3.2982,3.1115,3.2982,10463.0],["1992-01-21",3.2982,3.2982,3.1115,3.1737,25988.0],["1992-01-22",3.1115,3.2982,3.1115,3.2982,38138.0],["1992-01-23",3.1737,3.4226,3.1737,3.2982,85725.0],["1992-01-24",3.3604,3.5471,3.3604,3.5471,11475.0],["1992-01-27",3.4849,3.5471,3.3604,3.5471,21938.0],["1992-01-28",3.5471,3.5471,3.3604,3.5471,6075.0],["1992-01-29",3.3915,3.4226,3.2982,3.3604,115425.0],["1992-01-30",3.2982,3.4226,3.236,3.236,17550.0],["1992-01-31",3.2982,3.3604,3.236,3.3604,41850.0],["1992-02-03",3.236,3.3604,3.2048,3.2048,22950.0],["1992-02-04",3.1737,3.2982,3.1737,3.2982,47250.0],["1992-02-05",3.4226,3.4226,3.236,3.236,49275.0],["1992-02-06",3.4226,3.4226,3.236,3.2671,14175.0],["1992-02-07",3.4226,3.4226,3.236,3.236,3375.0],["1992-02-10",3.236,3.4226,3.236,3.2982,9113.0],["1992-02-11",3.236,3.4226,3.236,3.2982,20250.0],["1992-02-12",3.3293,3.4226,3.236,3.4226,9450.0],["1992-02-13",3.4226,3.4226,3.236,3.236,16875.0],["1992-02-14",3.236,3.2982,3.1737,3.1737,22613.0],["1992-02-18",3.1115,3.2982,3.1115,3.2982,207900.0],["1992-02-19",3.1737,3.2982,3.1737,3.2982,137025.0],["1992-02-20",3.2982,3.3604,3.236,3.3604,42863.0],["1992-02-21",3.1737,3.3604,3.0493,3.0493,96188.0],["1992-02-24",3.236,3.236,3.0493,3.1737,42525.0],["1992-02-25",3.236,3.236,3.236,3.236,675.0],["1992-02-26",3.236,3.236,3.1115,3.1115,13838.0],["1992-02-27",3.1115,3.236,3.1115,3.236,8438.0],["1992-02-28",3.1115,3.236,3.1115,3.236,62100.0],["1992-03-02",3.236,3.2982,3.1115,3.2982,31050.0],["1992-03-03",3.236,3.2982,3.1737,3.1737,4725.0],["1992-03-04",3.1737,3.3604,3.1737,3.3604,4050.0],["1992-03-05",3.1737,3.1737,3.1737,3.1737,5738.0],["1992-03-06",3.3604,3.3604,3.236,3.3604,32738.0],["1992-03-09",3.236,3.4849,3.236,3.2982,2363.0],["1992-03-10",3.3604,3.5471,3.3604,3.5471,7763.0],["1992-03-11",3.3604,3.4849,3.236,3.3604,514013.0],["1992-03-12",3.2982,3.2982,3.1115,3.236,24300.0],["1992-03-13",3.1115,3.236,3.0493,3.1115,175163.0],["1992-03-16",3.1737,3.1737,3.0493,3.0804,149175.0],["1992-03-17",3.2982,3.2982,2.9248,3.1115,15863.0],["1992-03-18",2.987,3.1115,2.9248,2.987,37800.0],["1992-03-19",3.1115,3.1115,2.9248,2.987,29025.0],["1992-03-20",2.9248,2.9248,2.9248,2.9248,338.0],["1992-03-23",2.9248,3.1115,2.9248,3.1115,3713.0],["1992-03-24",2.9248,3.1115,2.9248,2.9248,10463.0],["1992-03-25",2.987,3.1115,2.9248,2.987,141075.0],["1992-03-26",2.987,3.0493,2.9248,2.9248,39488.0],["1992-03-27",2.9248,2.987,2.7692,2.8626,215663.0],["1992-03-30",2.7381,2.7692,2.7381,2.7692,6413.0],["1992-03-31",2.9248,2.9248,2.7381,2.8003,45225.0],["1992-04-01",2.7692,2.8003,2.7381,2.7381,82688.0],["1992-04-02",2.7481,2.7793,2.7481,2.7793,9450.0],["1992-04-03",2.8106,2.9355,2.7481,2.9355,29700.0],["1992-04-06",2.9043,2.9979,2.9043,2.9667,574425.0],["1992-04-07",2.9979,3.0604,2.9355,2.9355,52650.0],["1992-04-08",2.9979,2.9979,2.873,2.9979,73238.0],["1992-04-09",2.9979,2.9979,2.9979,2.9979,8100.0],["1992-04-10",2.9979,2.9979,2.9979,2.9979,2363.0],["1992-04-13",2.873,3.0604,2.873,3.0604,51975.0],["1992-04-14",3.0604,3.1229,2.9355,2.9355,5063.0],["1992-04-15",2.9355,3.0604,2.9355,3.0604,6075.0],["1992-04-16",3.0604,3.0604,2.9355,3.0604,10800.0],["1992-04-20",2.9355,2.9355,2.873,2.873,44550.0],["1992-04-21",2.873,2.9355,2.873,2.9043,814725.0],["1992-04-22",2.9979,2.9979,2.873,2.873,41175.0],["1992-04-23",2.873,2.9979,2.873,2.873,43200.0],["1992-04-24",2.9979,2.9979,2.873,2.9979,8438.0],["1992-04-27",2.873,3.0604,2.8418,2.8418,13500.0],["1992-04-28",2.8106,2.873,2.6857,2.8106,60075.0],["1992-04-29",2.6232,2.7481,2.6232,2.7481,5400.0],["1992-04-30",2.8106,2.8106,2.6232,2.6232,11138.0],["1992-05-01",2.6857,2.8106,2.6857,2.7169,57375.0],["1992-05-04",2.8106,2.8106,2.6857,2.6857,65475.0],["1992-05-05",2.8106,2.873,2.7481,2.873,94500.0],["1992-05-06",2.9355,2.9355,2.8106,2.873,4050.0],["1992-05-07",2.9355,2.9355,2.873,2.9355,48263.0],["1992-05-08",2.9979,2.9979,2.8106,2.8106,3713.0],["1992-05-11",2.873,2.9979,2.873,2.9043,21938.0],["1992-05-12",2.873,3.0604,2.873,3.0604,34763.0],["1992-05-13",3.0604,3.0604,2.873,2.9979,20925.0],["1992-05-14",2.9979,3.0604,2.873,2.9979,34763.0],["1992-05-15",2.873,2.873,2.873,2.873,2700.0],["1992-05-18",2.873,2.9979,2.873,2.9979,7425.0],["1992-05-19",2.9979,2.9979,2.873,2.873,31050.0],["1992-05-20",2.873,2.9979,2.873,2.873,45900.0],["1992-05-21",2.9355,2.9979,2.9043,2.9355,12825.0],["1992-05-22",2.9979,2.9979,2.873,2.9043,312525.0],["1992-05-26",2.9043,2.9667,2.8106,2.873,70200.0],["1992-05-27",2.9355,2.9979,2.873,2.9979,11813.0],["1992-05-28",2.9979,2.9979,2.9355,2.9667,303750.0],["1992-05-29",2.9979,3.1229,2.9355,3.1229,560588.0],["1992-06-01",2.9355,3.1229,2.9355,3.1229,190013.0],["1992-06-02",3.1229,3.1229,2.9355,3.0292,28688.0],["1992-06-03",2.9355,2.9355,2.9355,2.9355,1013.0],["1992-06-04",2.9355,3.1229,2.9355,3.0292,35438.0],["1992-06-05",3.1229,3.1229,3.0604,3.1229,47250.0],["1992-06-08",2.9355,3.1229,2.9355,3.1229,12825.0],["1992-06-09",3.0604,3.1229,3.0292,3.1229,325013.0],["1992-06-10",2.9979,3.1229,2.9979,3.1229,32738.0],["1992-06-11",3.1229,3.1229,2.9979,3.1229,315900.0],["1992-06-12",3.1229,3.1229,2.9979,3.1229,37125.0],["1992-06-15",3.1229,3.1229,2.9979,2.9979,271350.0],["1992-06-16",3.1229,3.1229,2.9979,3.1229,172800.0],["1992-06-17",2.9979,2.9979,2.873,2.9979,52313.0],["1992-06-18",2.8106,2.9979,2.8106,2.9979,15188.0],["1992-06-19",2.8106,2.9043,2.8106,2.873,40838.0],["1992-06-22",2.9979,2.9979,2.873,2.9355,49275.0],["1992-06-23",2.9979,2.9979,2.873,2.873,73238.0],["1992-06-24",2.9355,2.9355,2.873,2.9355,56700.0],["1992-06-25",2.873,2.9355,2.873,2.873,32738.0],["1992-06-26",2.8106,2.8106,2.8106,2.8106,7763.0],["1992-06-29",2.7481,2.873,2.7481,2.8106,35775.0],["1992-06-30",2.8106,2.873,2.8106,2.873,60750.0],["1992-07-01",2.8204,3.5725,2.7577,3.4471,559238.0],["1992-07-02",3.5725,3.6352,3.4471,3.4471,191700.0],["1992-07-06",3.6352,3.6352,3.4471,3.5725,160988.0],["1992-07-07",3.6352,3.6352,3.4471,3.4471,241313.0],["1992-07-08",3.5725,3.5725,3.4471,3.4471,91463.0],["1992-07-09",3.4471,3.6352,3.4471,3.6352,43875.0],["1992-07-10",3.4471,3.6352,3.4471,3.6352,29363.0],["1992-07-13",3.6352,3.6352,3.4471,3.5098,19238.0],["1992-07-14",3.6978,3.8859,3.4471,3.7605,249413.0],["1992-07-15",3.9485,3.9485,3.7605,3.7605,82350.0],["1992-07-16",4.0112,4.0112,3.7605,3.9172,108675.0],["1992-07-17",4.0112,4.0112,3.8232,3.8232,20925.0],["1992-07-20",3.8232,3.8232,3.5725,3.6352,123525.0],["1992-07-21",3.5725,3.6978,3.5098,3.6352,186975.0],["1992-07-22",3.4471,3.5098,3.3845,3.5098,75263.0],["1992-07-23",3.5098,3.5725,3.3845,3.5725,14850.0],["1992-07-24",3.6352,3.7605,3.6352,3.6978,49950.0],["1992-07-27",3.7605,3.7605,3.5725,3.7605,25988.0],["1992-07-28",3.7605,3.8232,3.6352,3.7605,68175.0],["1992-07-29",3.8859,4.0739,3.6978,3.8859,213638.0],["1992-07-30",4.1366,4.1366,3.8859,4.0739,304088.0],["1992-07-31",4.0739,4.2619,3.8859,4.2619,464400.0],["1992-08-03",4.2619,4.3246,4.1366,4.2619,250088.0],["1992-08-04",4.3246,4.3873,4.1366,4.1992,92138.0],["1992-08-05",4.3873,4.3873,4.1992,4.3873,182588.0],["1992-08-06",4.1992,4.3873,4.1992,4.3873,116100.0],["1992-08-07",4.1992,4.3873,4.1992,4.3873,323663.0],["1992-08-10",4.1992,4.3873,4.1992,4.2306,36113.0],["1992-08-11",4.3873,4.4499,4.1992,4.3246,209588.0],["1992-08-12",4.3246,4.5753,4.3246,4.5126,457313.0],["1992-08-13",4.5753,4.638,4.4499,4.6066,447525.0],["1992-08-14",4.4499,4.5753,4.3873,4.3873,36113.0],["1992-08-17",4.3873,4.5126,4.3873,4.4186,215663.0],["1992-08-18",4.3246,4.5126,4.2619,4.3246,124200.0],["1992-08-19",4.4499,4.4499,4.2619,4.2932,150863.0],["1992-08-20",4.1992,4.3873,4.1992,4.1992,45225.0],["1992-08-21",4.2619,4.3246,4.0739,4.1992,131288.0],["1992-08-24",4.0112,4.0739,3.6978,3.8859,346950.0],["1992-08-25",3.8859,3.9485,3.7605,3.9485,184613.0],["1992-08-26",3.8232,4.0112,3.8232,3.9485,197438.0],["1992-08-27",3.9485,4.1366,3.9172,4.0739,179550.0],["1992-08-28",4.0739,4.0739,3.9485,3.9485,79313.0],["1992-08-31",4.0112,4.0112,3.8859,3.9485,98888.0],["1992-09-01",3.9485,4.0112,3.9172,4.0112,67838.0],["1992-09-02",4.0739,4.3246,4.0739,4.3246,589613.0],["1992-09-03",4.3246,4.5753,4.1992,4.4499,514350.0],["1992-09-04",4.5753,4.5753,4.3873,4.5126,256500.0],["1992-09-08",4.5753,4.5753,4.4499,4.4499,348300.0],["1992-09-09",4.5753,4.5753,4.3873,4.4813,336825.0],["1992-09-10",4.5126,4.5753,4.3873,4.3873,103275.0],["1992-09-11",4.3873,4.5753,4.3873,4.4499,64800.0],["1992-09-14",4.5753,4.5753,4.3873,4.5126,154575.0],["1992-09-15",4.5753,4.5753,4.3873,4.5126,275738.0],["1992-09-16",4.5126,4.5753,4.3873,4.4499,243675.0],["1992-09-17",4.5439,4.638,4.4499,4.638,341213.0],["1992-09-18",4.638,4.7633,4.5126,4.7633,237600.0],["1992-09-21",4.7633,4.7633,4.638,4.638,183263.0],["1992-09-22",4.7633,4.7633,4.5753,4.7006,374625.0],["1992-09-23",4.7633,4.7633,4.5753,4.7006,465413.0],["1992-09-24",4.6693,4.7633,4.5753,4.7633,49275.0],["1992-09-25",4.5753,4.7633,4.5753,4.7006,118800.0],["1992-09-28",4.5126,4.7006,4.5126,4.5753,82013.0],["1992-09-29",4.5753,4.7006,4.5126,4.5439,61088.0],["1992-09-30",4.638,4.7006,4.5126,4.5126,21938.0],["1992-10-01",4.7111,4.7111,4.5227,4.5227,87413.0],["1992-10-02",4.7111,4.7111,4.4598,4.4598,108338.0],["1992-10-05",4.4598,4.5855,4.2714,4.5227,743850.0],["1992-10-06",4.397,4.5855,4.397,4.4598,429638.0],["1992-10-07",4.5855,4.7111,4.5227,4.6797,338175.0],["1992-10-08",4.7111,4.931,4.5541,4.7739,608850.0],["1992-10-09",4.7739,4.8995,4.7739,4.8367,39825.0],["1992-10-12",4.7111,4.8995,4.7111,4.7111,76275.0],["1992-10-13",4.8995,5.3392,4.7739,5.1194,793800.0],["1992-10-14",5.088,5.2136,4.9624,4.9624,462713.0],["1992-10-15",5.0566,5.5277,4.9624,5.4649,424238.0],["1992-10-16",5.5277,5.5277,5.3392,5.4021,690188.0],["1992-10-19",5.4649,5.7161,5.3392,5.5905,410738.0],["1992-10-20",5.8418,5.9674,5.6533,5.9046,351675.0],["1992-10-21",5.779,5.9046,5.6533,5.8418,258525.0],["1992-10-22",5.8418,5.8418,5.5905,5.5905,113738.0],["1992-10-23",5.5905,5.7161,5.5905,5.6219,184613.0],["1992-10-26",5.7161,5.7161,5.5277,5.5905,105975.0],["1992-10-27",5.7161,5.7161,5.5905,5.7161,198113.0],["1992-10-28",5.7161,5.7161,5.5905,5.7161,97200.0],["1992-10-29",5.7161,6.093,5.5905,5.8418,455963.0],["1992-10-30",5.8418,5.9674,5.5905,5.5905,73575.0],["1992-11-02",5.7161,5.8418,5.5905,5.8418,707400.0],["1992-11-03",5.8418,5.9046,5.6533,5.6533,119813.0],["1992-11-04",5.6533,5.779,5.5277,5.7161,114075.0],["1992-11-05",5.5277,5.7161,5.5277,5.6219,160988.0],["1992-11-06",5.7161,5.7161,5.4649,5.4649,211275.0],["1992-11-09",5.4649,5.5277,5.3392,5.3392,219038.0],["1992-11-10",5.4649,5.779,5.3392,5.779,323663.0],["1992-11-11",5.779,6.093,5.6533,6.093,437738.0],["1992-11-12",6.093,6.093,5.9046,6.0302,321300.0],["1992-11-13",6.0302,6.093,5.936,6.0302,243000.0],["1992-11-16",6.0302,6.0302,5.779,5.779,72225.0],["1992-11-17",5.7161,5.8418,5.5277,5.5277,217350.0],["1992-11-18",5.5277,5.9046,5.5277,5.9046,300375.0],["1992-11-19",5.9046,6.093,5.8418,6.093,131288.0],["1992-11-20",6.1558,6.2815,5.9046,6.2187,142088.0],["1992-11-23",6.2501,6.3443,6.093,6.3443,97875.0],["1992-11-24",6.4071,6.5327,6.1558,6.5327,75600.0],["1992-11-25",6.5327,6.5327,6.3443,6.5327,50625.0],["1992-11-27",6.3443,6.5955,6.3443,6.5955,88425.0],["1992-11-30",6.5955,6.8468,6.5327,6.6898,231188.0],["1992-12-01",6.5955,6.784,6.5327,6.7212,207225.0],["1992-12-02",6.4071,6.5327,6.093,6.2187,253125.0],["1992-12-03",6.1558,6.2815,5.9674,6.093,57713.0],["1992-12-04",5.9674,6.2187,5.9674,6.2187,111038.0],["1992-12-07",6.2815,6.4071,6.2187,6.4071,207563.0],["1992-12-08",6.5327,6.7212,6.4699,6.7212,344250.0],["1992-12-09",6.7212,6.784,6.5955,6.7212,527850.0],["1992-12-10",6.784,6.784,6.2815,6.5327,402975.0],["1992-12-11",6.5327,6.5327,6.3443,6.3443,153900.0],["1992-12-14",6.3443,6.4699,6.2815,6.2815,103275.0],["1992-12-15",6.4071,6.4071,6.0302,6.0302,183938.0],["1992-12-16",6.0302,6.2187,5.8418,5.8732,120150.0],["1992-12-17",5.779,6.1558,5.779,6.0302,98550.0],["1992-12-18",6.1558,6.2187,5.9674,6.0302,32063.0],["1992-12-21",6.1558,6.1558,5.9046,6.093,119475.0],["1992-12-22",6.1558,6.1558,6.0302,6.1244,98213.0],["1992-12-23",6.1672,6.1672,6.0414,6.0414,34088.0],["1992-12-24",6.1672,6.1672,6.0414,6.1672,3713.0],["1992-12-28",6.0414,6.1672,5.5379,5.6638,149175.0],["1992-12-29",5.6638,5.7896,5.5379,5.5379,159975.0],["1992-12-30",5.5379,5.7267,5.5379,5.7267,214650.0],["1992-12-31",5.7267,5.7267,5.5379,5.7267,48600.0],["1993-01-04",5.5379,5.7896,5.5379,5.5379,157275.0],["1993-01-05",5.6008,5.6638,5.475,5.6638,413100.0],["1993-01-06",5.6638,5.6638,5.475,5.6638,169425.0],["1993-01-07",6.4819,6.7965,6.2302,6.4819,230850.0],["1993-01-08",6.4819,6.4819,6.1672,6.356,403988.0],["1993-01-11",6.356,6.6707,6.2616,6.6077,609188.0],["1993-01-12",6.4819,6.6707,6.4189,6.6077,76275.0],["1993-01-13",6.6707,6.9853,6.5448,6.8595,495450.0],["1993-01-14",6.9853,7.1741,6.7965,7.1427,420188.0],["1993-01-15",7.0483,7.1427,6.9224,7.0483,206213.0],["1993-01-18",6.9224,7.1112,6.9224,6.9539,526500.0],["1993-01-19",7.1112,7.237,6.9224,7.0483,291938.0],["1993-01-20",7.2371,7.3,7.0483,7.3,483300.0],["1993-01-21",6.7336,6.7965,6.5448,6.7965,453938.0],["1993-01-22",6.6707,6.9224,6.6077,6.7965,315563.0],["1993-01-25",6.7965,7.2371,6.7965,7.1741,320963.0],["1993-01-26",7.2371,7.4888,7.1112,7.4888,227813.0],["1993-01-27",7.3629,7.5517,7.1741,7.2371,289913.0],["1993-01-28",7.3,7.3,6.8595,6.9853,497813.0],["1993-01-29",6.9853,7.0483,6.9224,7.0483,86400.0],["1993-02-01",7.0483,7.0483,6.9224,7.0483,82013.0],["1993-02-02",6.9224,7.0483,6.9224,7.0483,47250.0],["1993-02-03",7.0483,7.0483,6.7651,6.9224,1173150.0],["1993-02-04",6.9224,7.0483,6.7965,6.9853,131963.0],["1993-02-05",6.9853,6.9853,6.7336,6.7336,92138.0],["1993-02-08",6.5448,6.6707,6.2302,6.356,214313.0],["1993-02-09",6.2302,6.4819,6.2302,6.2302,452250.0],["1993-02-10",6.2302,6.356,5.9784,6.1672,180563.0],["1993-02-11",5.9784,6.2931,5.9784,6.2931,43875.0],["1993-02-12",6.2931,6.2931,6.0414,6.1043,75263.0],["1993-02-16",6.0414,6.2931,6.0414,6.2931,98550.0],["1993-02-17",6.1043,6.2931,6.0414,6.0414,220725.0],["1993-02-18",6.1672,6.4189,6.1672,6.356,171450.0],["1993-02-19",6.356,6.356,6.1672,6.356,23288.0],["1993-02-22",6.356,6.6707,6.1672,6.6392,194400.0],["1993-02-23",6.7965,7.1427,6.6707,7.1112,170438.0],["1993-02-24",7.1112,7.1112,6.7965,6.9853,173475.0],["1993-02-25",6.8595,7.2371,6.8595,7.0168,234563.0],["1993-02-26",7.1112,7.1112,7.0483,7.0483,101588.0],["1993-03-01",7.1112,7.1112,6.9853,6.9853,177525.0],["1993-03-02",7.0483,7.0483,6.9224,7.0168,290925.0],["1993-03-03",6.9224,7.1112,6.9224,7.1112,297675.0],["1993-03-04",7.1112,7.1112,6.9224,6.9224,393863.0],["1993-03-05",7.1112,7.1112,6.9224,7.0168,88763.0],["1993-03-08",7.1112,7.1112,6.9224,7.1112,27338.0],["1993-03-09",7.1112,7.1112,6.9853,7.1112,28013.0],["1993-03-10",7.1112,7.1112,6.9853,7.0483,36788.0],["1993-03-11",6.9853,7.1112,6.9853,7.1112,101925.0],["1993-03-12",7.0483,7.1112,6.9853,7.1112,55688.0],["1993-03-15",7.1112,7.1112,6.9853,7.1112,56363.0],["1993-03-16",7.3629,7.3629,6.9853,6.9853,27900.0],["1993-03-17",6.9853,7.1741,6.7965,6.7965,84150.0],["1993-03-18",6.7965,6.8909,6.7965,6.7965,61200.0],["1993-03-19",7.0797,7.0797,6.7965,6.7965,29025.0],["1993-03-22",6.7965,7.0797,6.7965,6.7965,179325.0],["1993-03-23",6.7965,6.9853,6.7965,6.9853,33300.0],["1993-03-24",6.7965,6.9853,6.7965,6.9853,30825.0],["1993-03-25",6.9853,6.9853,6.6077,6.6077,53550.0],["1993-03-26",6.6077,6.7965,5.947,6.1358,166050.0],["1993-03-29",6.2302,6.3246,6.0414,6.183,48150.0],["1993-03-30",6.0414,6.3246,6.0414,6.3246,10125.0],["1993-03-31",6.4189,6.4189,6.1358,6.4189,41625.0],["1993-04-01",6.4303,6.5249,6.2412,6.5249,13275.0],["1993-04-02",6.4303,6.4303,6.2412,6.2412,7650.0],["1993-04-05",6.4303,6.4303,6.2412,6.4303,18450.0],["1993-04-06",6.2412,6.5249,6.2412,6.5249,12375.0],["1993-04-07",6.2412,6.4303,6.2412,6.2412,5850.0],["1993-04-08",6.2412,6.4303,6.2412,6.2885,14625.0],["1993-04-12",6.4303,6.6194,6.3357,6.6194,51300.0],["1993-04-13",6.6194,6.6194,6.1466,6.2412,166725.0],["1993-04-14",6.3357,6.4303,5.4847,5.5792,312525.0],["1993-04-15",5.5792,5.8629,4.539,4.9173,500850.0],["1993-04-16",4.9173,5.2955,4.9173,5.1064,190575.0],["1993-04-19",5.4847,5.4847,5.0118,5.0118,184275.0],["1993-04-20",5.0118,5.201,4.9173,5.0118,176625.0],["1993-04-21",5.201,5.2955,5.0118,5.2955,46575.0],["1993-04-22",5.201,5.4847,5.201,5.2955,31950.0],["1993-04-23",5.3901,5.3901,4.9173,5.1064,227475.0],["1993-04-26",4.9173,5.4847,4.9173,5.2955,317025.0],["1993-04-27",5.201,5.4847,5.201,5.201,133425.0],["1993-04-28",5.201,5.5792,5.201,5.4374,11925.0],["1993-04-29",5.5792,5.7684,5.4847,5.6738,49275.0],["1993-04-30",5.8629,5.8629,5.5792,5.7684,98550.0],["1993-05-03",5.8629,5.9575,5.6738,5.6738,85950.0],["1993-05-04",5.9575,5.9575,5.6738,5.9575,114300.0],["1993-05-05",5.6738,6.3357,5.6738,6.3357,196200.0],["1993-05-06",6.3357,6.6194,6.1466,6.3357,216900.0],["1993-05-07",6.4303,6.4776,5.8629,6.052,152550.0],["1993-05-10",6.052,6.1466,5.8629,5.8629,55800.0],["1993-05-11",6.1466,6.1466,5.8629,6.1466,39150.0],["1993-05-12",6.1466,6.1466,5.8629,6.052,34425.0],["1993-05-13",6.1466,6.1466,5.7684,5.8156,60300.0],["1993-05-14",5.8629,5.9575,5.7684,5.9575,29250.0],["1993-05-17",5.7684,5.9575,5.7684,5.7684,97425.0],["1993-05-18",5.9575,5.9575,5.4847,5.4847,125550.0],["1993-05-19",5.6738,5.6738,5.201,5.4847,193725.0],["1993-05-20",5.4847,5.7684,5.201,5.6738,246150.0],["1993-05-21",5.8629,5.8629,5.5792,5.6738,75600.0],["1993-05-24",5.6738,6.1466,5.6738,6.1466,137700.0],["1993-05-25",6.1466,6.1466,5.8629,6.052,22275.0],["1993-05-26",6.1466,6.1466,5.8629,5.9575,21600.0],["1993-05-27",6.1466,6.2412,5.8629,5.8629,198675.0],["1993-05-28",6.052,6.052,5.5792,5.7684,306675.0],["1993-06-01",5.5792,5.8629,5.5792,5.8629,64350.0],["1993-06-02",5.6738,5.8629,5.6738,5.6738,145125.0],["1993-06-03",5.8629,5.8629,5.6738,5.7684,23850.0],["1993-06-04",5.8629,5.9575,5.6738,5.9575,104175.0],["1993-06-07",5.7684,6.1466,5.7684,6.052,76050.0],["1993-06-08",5.8629,6.052,5.8629,5.8629,251775.0],["1993-06-09",5.9575,5.9575,5.8629,5.8629,94500.0],["1993-06-10",5.8629,6.052,5.8156,5.8629,307575.0],["1993-06-11",6.0048,6.052,5.6738,5.9575,78075.0],["1993-06-14",5.6738,5.9575,5.6738,5.6738,52650.0],["1993-06-15",5.7684,5.9575,5.6738,5.8156,111600.0],["1993-06-16",6.052,6.052,5.7684,5.7684,8100.0],["1993-06-17",6.052,6.052,5.7684,5.7684,5625.0],["1993-06-18",5.7684,6.052,5.7684,5.7684,9000.0],["1993-06-21",5.7684,6.052,5.7684,5.9575,26325.0],["1993-06-22",5.9575,5.9575,5.6738,5.9102,49725.0],["1993-06-23",5.6738,5.9575,5.6738,5.6738,29700.0],["1993-06-24",5.6738,5.9575,5.6738,5.7684,42750.0],["1993-06-25",5.7684,6.052,5.7684,6.052,31725.0],["1993-06-28",5.7684,6.052,5.7684,6.0048,28800.0],["1993-06-29",5.7684,6.2412,5.7684,6.2412,96525.0],["1993-06-30",6.3473,6.7262,6.1578,6.7262,242775.0],["1993-07-01",6.5367,6.821,6.442,6.5841,171450.0],["1993-07-02",6.442,6.6315,6.3473,6.5841,95175.0],["1993-07-06",6.3473,6.6315,6.3473,6.3473,52875.0],["1993-07-07",6.3473,6.6315,6.3473,6.3946,65475.0],["1993-07-08",6.4894,6.6315,6.3473,6.5367,314100.0],["1993-07-09",6.5367,6.5367,6.3473,6.4894,26550.0],["1993-07-12",6.6315,6.7262,6.3473,6.6315,122175.0],["1993-07-13",6.6315,6.8209,6.442,6.5367,157050.0],["1993-07-14",6.9157,7.1052,6.7262,7.0104,718875.0],["1993-07-15",7.1052,7.1052,6.9157,7.0104,283725.0],["1993-07-16",7.0104,7.1052,6.7262,7.0104,118350.0],["1993-07-19",6.7262,7.0104,6.6315,6.6315,37125.0],["1993-07-20",6.6315,6.8209,6.442,6.442,54450.0],["1993-07-21",6.6315,6.6315,6.442,6.6315,72225.0],["1993-07-22",6.442,6.6315,6.442,6.442,60750.0],["1993-07-23",6.442,6.9157,6.442,6.9157,202050.0],["1993-07-26",6.8209,7.0104,6.8209,6.8209,122175.0],["1993-07-27",7.0104,7.1052,6.8209,7.1052,45225.0],["1993-07-28",6.8683,7.1052,6.7262,6.8209,73800.0],["1993-07-29",6.9157,7.1052,6.8209,6.8209,384300.0],["1993-07-30",6.8209,7.1052,6.5367,6.8209,78525.0],["1993-08-02",6.8209,6.9157,6.7262,6.8209,39375.0],["1993-08-03",6.9157,7.1052,6.8209,6.9157,162225.0],["1993-08-04",6.9157,7.1052,6.9157,7.0104,12600.0],["1993-08-05",7.0104,7.1052,6.9157,7.1052,242100.0],["1993-08-06",6.9157,7.1052,6.8209,6.8209,21150.0],["1993-08-09",6.8209,7.1052,6.8209,7.1052,21150.0],["1993-08-10",7.0104,7.2946,6.9157,7.2473,151425.0],["1993-08-11",7.3894,7.6736,7.1052,7.5788,140175.0],["1993-08-12",7.6736,7.6736,7.2946,7.6736,27000.0],["1993-08-13",7.2946,7.6736,7.2946,7.6736,18225.0],["1993-08-16",7.3894,8.242,7.3894,8.1472,210150.0],["1993-08-17",8.1472,8.242,7.9578,7.9578,160650.0],["1993-08-18",7.9578,8.4315,7.9578,8.4315,183375.0],["1993-08-19",8.5262,8.6209,8.3367,8.4315,136800.0],["1993-08-20",8.4314,8.6209,8.3367,8.3841,133875.0],["1993-08-23",8.6209,8.6209,8.0525,8.0525,52875.0],["1993-08-24",8.0525,8.4315,8.0525,8.1472,62100.0],["1993-08-25",8.1472,8.4315,8.1472,8.242,111375.0],["1993-08-26",8.4315,8.9051,8.242,8.9051,214650.0],["1993-08-27",8.9051,8.9051,8.5262,8.8104,234000.0],["1993-08-30",8.6209,8.8104,8.5262,8.5262,221400.0],["1993-08-31",8.8104,8.8104,8.5262,8.7157,30375.0],["1993-09-01",8.5262,8.8104,8.5262,8.6683,343575.0],["1993-09-02",8.6209,8.8104,8.4315,8.5262,79425.0],["1993-09-03",8.3367,8.6683,8.3367,8.4788,58950.0],["1993-09-07",8.242,8.4315,7.4841,7.4841,516375.0],["1993-09-08",7.4841,7.6736,7.3894,7.6736,74250.0],["1993-09-09",7.6736,8.242,7.4841,8.242,206775.0],["1993-09-10",8.4315,8.6209,8.0525,8.5262,158625.0],["1993-09-13",8.3367,8.6209,8.3367,8.4315,19575.0],["1993-09-14",8.3367,8.4315,8.1472,8.3367,42750.0],["1993-09-15",8.242,8.3367,8.0525,8.0525,215100.0],["1993-09-16",8.242,8.242,7.863,7.863,51525.0],["1993-09-17",8.0525,8.1472,7.7683,8.0525,59625.0],["1993-09-20",8.3367,8.5262,8.1472,8.4788,172575.0],["1993-09-21",8.242,8.5262,8.242,8.5262,85275.0],["1993-09-22",8.5262,8.9051,8.3367,8.9051,103275.0],["1993-09-23",8.8104,8.9999,8.6209,8.9999,53775.0],["1993-09-24",8.8104,8.9999,8.8104,8.9999,45450.0],["1993-09-27",8.7157,8.9999,8.7157,8.8104,49275.0],["1993-09-28",8.7157,8.9999,8.7157,8.7157,13725.0],["1993-09-29",8.7157,9.0946,8.7157,8.9051,30375.0],["1993-09-30",8.8235,9.1082,8.7287,8.9184,32175.0],["1993-10-01",9.1082,9.203,8.9184,8.9184,111825.0],["1993-10-04",8.9184,9.2979,8.9184,9.2979,37800.0],["1993-10-05",9.0133,9.3928,9.0133,9.2505,60300.0],["1993-10-06",9.1082,9.3928,9.1082,9.2979,62550.0],["1993-10-07",9.3928,9.3928,9.0133,9.203,203400.0],["1993-10-08",9.0133,9.2979,9.0133,9.0133,58500.0],["1993-10-11",8.9184,9.203,8.9184,9.0133,48825.0],["1993-10-12",8.9184,9.203,8.6338,8.9184,220275.0],["1993-10-13",8.7287,9.0133,8.6338,8.7287,188775.0],["1993-10-14",8.8235,8.8235,7.685,7.8748,195975.0],["1993-10-15",7.9696,7.9696,7.4953,7.7799,523125.0],["1993-10-18",7.4953,7.8748,7.4953,7.5901,227250.0],["1993-10-19",7.8748,7.8748,7.5901,7.685,88875.0],["1993-10-20",7.685,7.7799,7.4953,7.685,58050.0],["1993-10-21",7.685,7.685,7.4953,7.4953,121725.0],["1993-10-22",7.4953,7.685,7.4953,7.685,8325.0],["1993-10-25",7.5901,7.685,7.3055,7.3055,111600.0],["1993-10-26",7.3055,7.5901,7.2106,7.2581,22950.0],["1993-10-27",7.5901,7.5901,7.2106,7.2106,16650.0],["1993-10-28",7.4004,7.4953,7.2106,7.4953,24525.0],["1993-10-29",7.4953,7.685,7.4004,7.5427,204750.0],["1993-11-01",7.685,7.685,7.4953,7.685,201600.0],["1993-11-02",7.685,7.7799,7.4953,7.7799,156825.0],["1993-11-03",7.7799,7.9696,7.5901,7.9696,132975.0],["1993-11-04",7.9696,7.9696,7.5901,7.685,134325.0],["1993-11-05",7.9696,7.9696,7.5901,7.5901,71100.0],["1993-11-08",7.8748,7.8748,7.5901,7.8748,53325.0],["1993-11-09",7.8748,7.9696,7.5901,7.7799,137025.0],["1993-11-10",7.9696,7.9696,7.685,7.8748,90900.0],["1993-11-11",7.9696,7.9696,7.685,7.9696,234000.0],["1993-11-12",7.9696,7.9696,7.7799,7.9696,81225.0],["1993-11-15",7.9696,7.9696,7.7799,7.7799,47925.0],["1993-11-16",7.7799,7.9696,7.7799,7.8273,38025.0],["1993-11-17",7.7799,7.9696,7.7799,7.9696,29250.0],["1993-11-18",7.7799,7.9696,7.7799,7.7799,14625.0],["1993-11-19",7.685,7.9696,7.685,7.7799,30825.0],["1993-11-22",7.7799,7.9696,7.7799,7.7799,57375.0],["1993-11-23",7.8748,7.9696,7.7799,7.9696,63900.0],["1993-11-24",7.9696,7.9696,7.7799,7.7799,284175.0],["1993-11-26",7.8748,7.8748,7.7799,7.7799,40275.0],["1993-11-29",7.8748,7.8748,7.685,7.7325,142425.0],["1993-11-30",7.8748,7.8748,7.685,7.7325,95400.0],["1993-12-01",7.8748,7.8748,7.685,7.8748,68625.0],["1993-12-02",7.685,7.8748,7.685,7.685,91350.0],["1993-12-03",7.8748,7.8748,7.685,7.685,92925.0],["1993-12-06",7.8748,7.9696,7.685,7.8748,102600.0],["1993-12-07",7.8748,7.8748,7.685,7.7799,136800.0],["1993-12-08",7.7799,7.7799,7.685,7.685,280125.0],["1993-12-09",7.685,7.7799,7.685,7.7325,27450.0],["1993-12-10",7.685,7.7799,7.5901,7.7799,98775.0],["1993-12-13",7.5901,7.7799,7.5901,7.5901,44325.0],["1993-12-14",7.5901,7.7799,7.4004,7.5901,103050.0],["1993-12-15",7.4004,7.5901,7.4004,7.5427,82575.0],["1993-12-16",7.4004,7.685,7.4004,7.4004,6075.0],["1993-12-17",7.685,7.685,7.4004,7.4953,43875.0],["1993-12-20",7.4004,7.5901,7.3055,7.4478,204750.0],["1993-12-21",7.3055,7.5901,7.3055,7.4478,63450.0],["1993-12-22",7.5427,7.5901,7.3055,7.5901,40500.0],["1993-12-23",7.5901,7.5901,7.3055,7.4478,121275.0],["1993-12-27",7.5901,7.5901,7.3055,7.4004,103050.0],["1993-12-28",7.3055,7.4953,7.3055,7.3055,14850.0],["1993-12-29",7.4953,7.4953,7.3055,7.4953,183600.0],["1993-12-30",7.3185,7.5086,7.3185,7.3185,76500.0],["1993-12-31",7.3185,7.4135,7.1284,7.1284,111150.0],["1994-01-03",7.1284,7.5086,7.1284,7.4135,84600.0],["1994-01-04",7.5086,7.5086,7.2234,7.4135,109575.0],["1994-01-05",7.2234,7.5086,7.2234,7.461,27450.0],["1994-01-06",7.2234,7.5086,7.2234,7.2234,128025.0],["1994-01-07",7.5086,7.5086,7.1284,7.1284,168975.0],["1994-01-10",7.1284,7.3185,7.0333,7.2234,107325.0],["1994-01-11",7.0333,7.3185,7.0333,7.3185,74700.0],["1994-01-12",7.0333,7.4135,7.0333,7.2234,150750.0],["1994-01-13",7.2234,7.5086,7.2234,7.5086,72225.0],["1994-01-14",7.5086,7.6987,7.3185,7.6987,53325.0],["1994-01-17",7.5086,7.9838,7.5086,7.7937,276075.0],["1994-01-18",7.6036,8.0788,7.6036,7.9838,101475.0],["1994-01-19",7.7937,8.6491,7.7937,8.5065,200025.0],["1994-01-20",8.459,8.9342,8.364,8.459,164025.0],["1994-01-21",8.364,8.5541,8.1739,8.459,45450.0],["1994-01-24",8.364,8.5065,8.1739,8.4115,81450.0],["1994-01-25",8.2689,8.5541,8.2689,8.459,40275.0],["1994-01-26",8.364,8.6491,8.364,8.459,132075.0],["1994-01-27",8.364,8.5541,8.364,8.364,279000.0],["1994-01-28",8.364,8.6491,8.364,8.5065,201150.0],["1994-01-31",8.364,8.6491,8.364,8.5541,185850.0],["1994-02-01",8.364,8.7442,8.364,8.7442,148275.0],["1994-02-02",8.5541,8.8392,8.5541,8.7442,83700.0],["1994-02-03",8.6491,8.7917,8.6491,8.6491,22950.0],["1994-02-04",8.8392,8.8392,8.5541,8.5541,13500.0],["1994-02-07",8.5541,8.6491,8.364,8.6016,96075.0],["1994-02-08",8.7442,8.8392,8.5541,8.8392,52875.0],["1994-02-09",8.6491,9.0293,8.6491,9.0293,58050.0],["1994-02-10",8.7442,9.0293,8.7442,9.0293,65700.0],["1994-02-11",8.7442,9.0293,8.7442,8.7442,17325.0],["1994-02-14",8.7442,9.0293,8.7442,8.8392,9450.0],["1994-02-15",9.0293,9.0293,8.7442,8.8867,37125.0],["1994-02-16",9.0293,9.1243,8.7442,9.0768,76500.0],["1994-02-17",8.8392,9.1243,8.8392,8.8392,33525.0],["1994-02-18",8.8392,9.2194,8.8392,9.2194,85950.0],["1994-02-22",8.9342,9.3144,8.9342,9.2194,84150.0],["1994-02-23",9.3144,9.5045,9.3144,9.3619,43425.0],["1994-02-24",9.5045,9.5996,9.2194,9.5996,84600.0],["1994-02-25",9.4095,9.6946,9.4095,9.6946,49950.0],["1994-02-28",9.4095,9.8847,9.4095,9.7897,111150.0],["1994-03-01",9.8847,10.0748,9.6946,10.0748,108450.0],["1994-03-02",9.5996,9.9797,9.5996,9.9797,51300.0],["1994-03-03",9.9797,10.3599,9.9797,10.1698,91575.0],["1994-03-04",10.3599,10.455,10.1698,10.3599,77175.0],["1994-03-07",10.1698,10.3599,10.1698,10.2649,92925.0],["1994-03-08",10.3599,10.4074,10.1698,10.2649,71325.0],["1994-03-09",10.1698,10.3599,10.1698,10.2649,18900.0],["1994-03-10",10.1698,10.3599,10.1698,10.1698,74475.0],["1994-03-11",10.1698,10.3599,10.1698,10.3124,107325.0],["1994-03-14",10.1698,10.3599,10.1698,10.3599,41175.0],["1994-03-15",10.1698,10.3599,10.1698,10.3599,99000.0],["1994-03-16",10.3599,10.455,10.1698,10.4074,38025.0],["1994-03-17",10.2649,10.6451,10.2649,10.6451,76050.0],["1994-03-18",10.3599,10.6926,10.3599,10.6451,65925.0],["1994-03-21",10.455,10.7401,10.455,10.455,115425.0],["1994-03-22",10.455,10.6451,9.6946,9.7897,163800.0],["1994-03-23",10.0748,10.0748,9.7897,9.9322,57600.0],["1994-03-24",9.7897,10.0748,9.6946,10.0273,151200.0],["1994-03-25",10.2649,10.455,10.1223,10.2649,110475.0],["1994-03-28",10.455,10.455,9.9797,9.9797,62550.0],["1994-03-29",9.9797,10.1698,9.9797,9.9797,46575.0],["1994-03-30",9.7076,9.9931,9.1841,9.1841,111375.0],["1994-03-31",9.1365,9.422,8.4703,8.6607,219825.0],["1994-04-04",8.5655,9.1365,8.28,9.0413,109350.0],["1994-04-05",9.2317,9.6124,9.2317,9.6124,19125.0],["1994-04-06",9.4696,9.6124,9.3269,9.3269,7200.0],["1994-04-07",9.3269,9.9931,9.3269,9.7551,112725.0],["1994-04-08",9.6124,9.8979,9.6124,9.8979,38700.0],["1994-04-11",9.7076,9.8979,9.7076,9.8979,26325.0],["1994-04-12",9.8979,9.8979,9.7076,9.8979,75150.0],["1994-04-13",9.8979,10.0882,9.8027,10.0882,27000.0],["1994-04-14",9.8027,10.0882,9.8027,10.0882,16425.0],["1994-04-15",9.8027,10.0882,9.8027,9.8027,4500.0],["1994-04-18",10.0882,10.0882,9.8027,9.8503,7650.0],["1994-04-19",9.8979,9.9931,9.8027,9.8384,17775.0],["1994-04-20",9.9931,9.9931,9.7076,9.8027,47025.0],["1994-04-21",9.7076,9.8979,9.7076,9.7076,39825.0],["1994-04-22",9.8979,10.0882,9.7076,9.7076,10125.0],["1994-04-25",10.0882,10.0882,9.7076,9.8979,10575.0],["1994-04-26",9.9931,10.0882,9.8979,10.0406,18225.0],["1994-04-28",9.8979,10.2786,9.8979,9.8979,20250.0],["1994-04-29",9.9931,10.2786,9.8979,10.2786,38025.0],["1994-05-02",9.9931,10.3738,9.9931,10.2786,26325.0],["1994-05-03",10.3738,10.3738,10.0882,10.0882,9000.0],["1994-05-04",10.0882,10.3738,10.0882,10.0882,12825.0],["1994-05-05",10.3738,10.6593,10.0882,10.3738,114075.0],["1994-05-06",10.0882,10.2786,9.9931,10.1834,330300.0],["1994-05-09",9.8979,9.9931,9.8027,9.9455,487350.0],["1994-05-10",9.8979,10.1834,9.8979,9.9931,261450.0],["1994-05-11",10.0882,10.0882,9.9931,10.0882,38025.0],["1994-05-12",10.0882,10.1834,9.9931,9.9931,135900.0],["1994-05-13",9.9931,10.2786,9.7076,9.7076,42300.0],["1994-05-16",9.7075,9.8979,9.422,9.422,140625.0],["1994-05-17",9.7075,9.7075,9.2317,9.3269,267300.0],["1994-05-18",9.5648,9.6124,9.5648,9.6124,8100.0],["1994-05-19",9.6124,9.6124,9.2317,9.422,70650.0],["1994-05-20",9.5172,9.5172,9.2317,9.5172,22725.0],["1994-05-23",9.2317,9.6124,9.2317,9.4696,130725.0],["1994-05-24",9.3269,9.7076,9.3269,9.7076,123975.0],["1994-05-25",9.7075,9.7075,9.422,9.422,120150.0],["1994-05-26",9.422,9.6124,9.2079,9.422,63675.0],["1994-05-27",9.3269,9.3269,9.0413,9.0413,47475.0],["1994-05-31",9.3269,9.3269,9.0413,9.3269,56025.0],["1994-06-01",9.3269,9.3269,9.0413,9.0413,30825.0],["1994-06-02",9.3269,9.3269,9.0413,9.3269,99450.0],["1994-06-03",9.3269,9.3269,9.1365,9.1365,112500.0],["1994-06-06",9.0413,9.3269,9.0413,9.3269,29925.0],["1994-06-07",9.0413,9.422,9.0413,9.1841,100800.0],["1994-06-08",9.0413,9.422,9.0413,9.422,19575.0],["1994-06-09",9.0413,9.0413,9.0413,9.0413,1575.0],["1994-06-10",9.422,9.422,9.0413,9.0413,675.0],["1994-06-13",9.0413,9.2317,9.0413,9.0413,2925.0],["1994-06-14",9.2317,9.422,9.1365,9.1365,47250.0],["1994-06-15",9.422,9.422,9.1365,9.1365,19575.0],["1994-06-16",9.422,9.5172,9.1365,9.3269,32400.0],["1994-06-17",9.5172,9.7076,9.422,9.6124,83025.0],["1994-06-20",9.7076,9.7076,9.422,9.6124,52425.0],["1994-06-21",9.422,9.6124,9.3744,9.422,69525.0],["1994-06-22",9.3269,9.3269,9.3269,9.3269,450.0],["1994-06-23",9.3269,9.8979,9.3269,9.6124,43875.0],["1994-06-24",9.6124,9.8027,9.5172,9.8027,22500.0],["1994-06-27",9.8027,9.8027,9.5172,9.8027,131625.0],["1994-06-28",9.66,9.8027,9.5172,9.8027,7650.0],["1994-06-29",9.8161,9.8161,9.5302,9.5302,8325.0],["1994-06-30",9.5302,9.8161,9.5302,9.5302,42975.0],["1994-07-01",9.8161,9.8161,9.5302,9.6731,34425.0],["1994-07-05",9.5302,9.8161,9.5302,9.5302,60525.0],["1994-07-06",9.5302,9.5302,9.5302,9.5302,225.0],["1994-07-07",9.5302,9.8161,9.5302,9.5778,27225.0],["1994-07-08",9.8161,9.8161,9.5302,9.8161,58500.0],["1994-07-11",9.5778,9.8161,9.5302,9.5302,27000.0],["1994-07-12",9.5302,9.8161,9.5302,9.6731,4725.0],["1994-07-13",9.8161,9.8161,9.5302,9.5302,36675.0],["1994-07-14",9.5302,9.8161,9.5302,9.8161,127800.0],["1994-07-15",9.6731,10.0067,9.6255,10.0067,174150.0],["1994-07-18",10.0067,10.5785,9.8161,10.5785,104400.0],["1994-07-19",10.6738,10.8644,10.3879,10.4355,98550.0],["1994-07-20",10.3879,10.3879,10.1973,10.1973,22050.0],["1994-07-21",10.2926,10.3879,10.102,10.102,78975.0],["1994-07-22",10.2926,10.3879,10.0067,10.0067,240300.0],["1994-07-25",10.0067,10.2926,10.0067,10.0067,42750.0],["1994-07-26",9.9114,9.9114,9.9114,9.9114,11925.0],["1994-07-27",10.2926,10.2926,9.9114,9.9114,16875.0],["1994-07-28",10.2926,10.2926,9.6255,9.9114,35775.0],["1994-07-29",9.9114,9.9114,9.6255,9.6255,28350.0],["1994-08-01",9.9114,9.9114,9.3396,9.3396,58725.0],["1994-08-02",9.4349,9.5778,9.149,9.2204,31650.0],["1994-08-03",9.5778,9.5778,8.4342,8.8631,74550.0],["1994-08-04",8.8631,8.8631,8.5057,8.5771,151200.0],["1994-08-05",8.5771,8.5771,7.9339,8.0053,205350.0],["1994-08-08",8.1483,8.5771,7.8624,8.5771,175200.0],["1994-08-09",8.5771,9.006,8.4342,9.006,57300.0],["1994-08-10",8.5771,9.2919,8.5771,8.8631,87000.0],["1994-08-11",9.4349,9.4349,8.8631,8.8631,22500.0],["1994-08-12",8.863,9.4349,8.863,9.149,10200.0],["1994-08-15",9.4349,9.4349,9.006,9.006,6450.0],["1994-08-16",9.4349,9.4349,9.006,9.2919,14400.0],["1994-08-17",8.8631,9.2919,8.8631,8.8631,1950.0],["1994-08-18",8.8631,9.149,8.5771,8.5771,66750.0],["1994-08-19",8.863,8.863,8.5771,8.7201,29550.0],["1994-08-22",8.8631,8.8631,8.5771,8.6486,54300.0],["1994-08-23",9.006,9.006,8.5771,8.5771,37650.0],["1994-08-24",8.6486,9.149,8.5771,8.5771,6150.0],["1994-08-25",9.149,9.149,9.006,9.006,5400.0],["1994-08-26",9.149,9.5778,8.863,9.3634,110700.0],["1994-08-29",9.5778,9.7208,9.149,9.2919,33300.0],["1994-08-30",9.7208,9.8637,9.5778,9.6493,31200.0],["1994-08-31",9.8637,9.8637,9.4349,9.7922,53700.0],["1994-09-01",9.5778,9.8637,9.4349,9.5778,77550.0],["1994-09-02",9.4349,9.7208,9.4349,9.7208,13650.0],["1994-09-06",9.7208,9.7208,9.4349,9.7208,13200.0],["1994-09-07",9.8637,9.8637,9.4349,9.8637,17850.0],["1994-09-08",9.8637,9.8637,9.6493,9.6493,124650.0],["1994-09-09",9.4349,9.7208,9.2919,9.4349,55950.0],["1994-09-12",9.4349,9.7208,9.4349,9.4349,33150.0],["1994-09-13",9.7922,9.8637,9.4349,9.7208,177150.0],["1994-09-14",9.4349,10.1496,9.4349,9.9352,123300.0],["1994-09-15",9.7208,10.2926,9.7208,10.0067,83400.0],["1994-09-16",10.2926,10.2926,10.0067,10.1496,37650.0],["1994-09-19",10.2926,10.2926,10.0067,10.2211,114900.0],["1994-09-20",10.2926,10.2926,10.0067,10.1496,121800.0],["1994-09-21",10.0067,10.2926,9.8637,10.2926,181650.0],["1994-09-22",10.0781,10.2926,9.8637,10.2926,14250.0],["1994-09-23",9.8637,10.1496,9.8637,10.1496,222000.0],["1994-09-26",10.1496,10.2926,9.8637,9.8637,89400.0],["1994-09-27",10.2926,10.2926,9.8637,10.0781,107100.0],["1994-09-28",9.8637,10.2926,9.8637,10.2926,65400.0],["1994-09-29",10.3098,10.3098,9.8802,10.3098,45900.0],["1994-09-30",10.1666,10.453,10.0234,10.1666,134700.0],["1994-10-03",10.4529,10.4529,10.0234,10.0234,19500.0],["1994-10-04",10.4529,10.4529,9.737,9.737,51450.0],["1994-10-05",9.5938,9.737,9.4506,9.5938,40800.0],["1994-10-06",9.5222,9.737,9.4506,9.5938,26250.0],["1994-10-07",9.737,9.737,9.3074,9.5938,42150.0],["1994-10-10",9.5938,9.5938,9.3074,9.5938,51600.0],["1994-10-11",9.737,9.737,9.4506,9.7012,70200.0],["1994-10-12",9.8802,9.8802,9.3074,9.7728,39150.0],["1994-10-13",9.8802,10.1666,9.8802,10.095,278850.0],["1994-10-14",10.1666,10.1666,9.8802,10.1487,41400.0],["1994-10-17",9.8802,10.7393,9.8802,10.6677,175800.0],["1994-10-18",10.7393,11.3121,10.5961,10.7393,301200.0],["1994-10-19",10.5961,10.8825,10.5961,10.7035,93150.0],["1994-10-20",10.5961,10.7393,10.1666,10.1666,83100.0],["1994-10-21",10.5961,10.5961,10.0234,10.095,12750.0],["1994-10-24",10.0234,10.3098,9.8802,10.0234,81450.0],["1994-10-25",9.8086,10.3098,9.737,10.095,153900.0],["1994-10-26",10.0234,10.4529,10.0234,10.2382,6600.0],["1994-10-27",10.0234,10.6677,10.0234,10.3098,61800.0],["1994-10-28",10.7393,10.7393,10.3098,10.3814,20700.0],["1994-10-31",10.3098,10.5961,10.2382,10.3098,87900.0],["1994-11-01",10.1666,10.3814,10.1666,10.2382,25950.0],["1994-11-02",10.1666,10.5961,10.1666,10.5961,40800.0],["1994-11-03",10.4529,10.7393,10.4529,10.5961,17850.0],["1994-11-04",10.7393,11.0257,10.7393,10.7393,25500.0],["1994-11-07",11.0257,11.0257,10.7393,11.0257,12600.0],["1994-11-08",11.0257,11.0257,10.7393,11.0257,22650.0],["1994-11-09",11.0257,11.0257,10.7393,10.7393,67800.0],["1994-11-10",10.7393,11.3121,10.7393,10.9541,51750.0],["1994-11-11",10.8825,11.1689,10.5961,10.7393,30900.0],["1994-11-14",10.5961,11.0257,10.5961,10.5961,10500.0],["1994-11-15",10.8825,10.8825,10.7035,10.8109,25650.0],["1994-11-16",10.5961,10.8109,10.5961,10.8109,88650.0],["1994-11-17",10.5961,10.7393,10.3098,10.3098,176700.0],["1994-11-18",10.3098,10.6677,10.3098,10.4529,26250.0],["1994-11-21",10.4529,10.7393,10.4529,10.5961,19950.0],["1994-11-22",10.4529,10.5961,10.3098,10.3098,76050.0],["1994-11-23",10.1666,10.5961,10.1666,10.5961,104850.0],["1994-11-25",10.5961,10.5961,10.1666,10.1666,6000.0],["1994-11-28",10.1666,10.5961,9.737,10.0234,95550.0],["1994-11-29",9.737,10.0234,9.1642,9.2358,81150.0],["1994-11-30",9.4506,9.5938,9.1642,9.1642,33900.0],["1994-12-01",9.1642,9.5938,9.1642,9.3074,133650.0],["1994-12-02",9.5222,9.737,9.4506,9.737,19950.0],["1994-12-05",9.737,9.737,9.1642,9.1642,46500.0],["1994-12-06",9.1642,9.3074,8.1619,8.4483,167550.0],["1994-12-07",8.4483,9.1642,8.4483,8.8778,120000.0],["1994-12-08",8.8778,9.3074,8.8778,9.3074,90750.0],["1994-12-09",9.3074,9.3074,8.7347,8.7347,56550.0],["1994-12-12",9.021,9.021,8.4483,8.5199,108150.0],["1994-12-13",8.5199,8.7347,8.3051,8.7347,56400.0],["1994-12-14",8.7347,8.7347,8.3051,8.3051,37650.0],["1994-12-15",8.3051,8.7347,8.3051,8.5199,119250.0],["1994-12-16",8.5915,8.8778,8.4483,8.4483,156900.0],["1994-12-19",8.8062,8.8778,8.4483,8.842,59550.0],["1994-12-20",9.021,9.021,8.7347,8.7347,21000.0],["1994-12-21",8.8778,9.021,8.5915,9.021,94500.0],["1994-12-22",8.8778,9.1642,8.8778,9.1642,42300.0],["1994-12-23",9.1642,9.1642,8.8778,8.8778,9450.0],["1994-12-27",8.8778,9.1642,8.8778,9.1642,7650.0],["1994-12-28",8.8945,9.3249,8.8945,9.3249,21450.0],["1994-12-29",9.4684,9.4684,9.038,9.1814,13500.0],["1994-12-30",9.038,9.4684,9.038,9.038,55050.0],["1995-01-03",9.4684,9.6118,9.1814,9.4684,185700.0],["1995-01-04",9.3249,9.6118,9.3249,9.5401,53700.0],["1995-01-05",9.3249,10.0422,9.3249,9.9705,62550.0],["1995-01-06",10.0422,10.0422,9.4684,9.4684,61050.0],["1995-01-09",9.4684,9.8987,9.4684,9.7553,109050.0],["1995-01-10",9.7553,10.0422,9.6118,10.0422,18450.0],["1995-01-11",10.0422,10.1857,9.8987,10.0422,23400.0],["1995-01-12",10.3291,10.3291,9.8987,9.8987,7500.0],["1995-01-13",10.0422,10.3291,9.8987,10.1139,6150.0],["1995-01-16",9.8987,10.3291,9.8987,10.1857,42750.0],["1995-01-17",10.1857,10.1857,9.8987,9.8987,48750.0],["1995-01-18",10.3291,10.3291,10.0422,10.0422,49200.0],["1995-01-19",10.3291,10.3291,10.0422,10.3291,25200.0],["1995-01-20",9.8987,10.3291,9.8987,9.8987,67500.0],["1995-01-23",10.0422,10.0422,9.6118,9.7553,25950.0],["1995-01-24",9.6118,10.0422,9.6118,9.7553,17850.0],["1995-01-25",9.7553,10.0422,9.7553,9.7553,21300.0],["1995-01-26",9.7553,10.0422,9.7553,9.7911,46950.0],["1995-01-27",10.0422,10.1857,9.7553,9.8987,47550.0],["1995-01-30",9.7553,10.1857,9.7553,10.1857,2550.0],["1995-01-31",9.7553,10.1857,9.7553,9.7553,37350.0],["1995-02-01",9.7553,10.1857,9.7553,9.8987,26550.0],["1995-02-02",9.6118,10.1857,9.6118,9.8987,11850.0],["1995-02-03",9.7553,10.1857,9.6118,9.6118,63300.0],["1995-02-06",9.7553,9.7553,9.4684,9.7553,15900.0],["1995-02-07",9.7553,9.7553,9.4684,9.4684,8100.0],["1995-02-08",9.4684,9.7553,9.4684,9.4684,25950.0],["1995-02-09",9.6118,9.7553,9.4684,9.4684,46650.0],["1995-02-10",9.4684,9.8987,9.4684,9.6118,61050.0],["1995-02-13",9.6118,9.8987,9.6118,9.7553,14700.0],["1995-02-14",9.8987,9.8987,9.6118,9.6836,141150.0],["1995-02-15",9.6118,9.8987,9.6118,9.8987,47250.0],["1995-02-16",9.6118,9.7553,9.6118,9.6118,125400.0],["1995-02-17",9.6118,9.8987,9.6118,9.7553,67350.0],["1995-02-21",9.6118,10.0422,9.6118,9.6118,23700.0],["1995-02-22",10.0422,10.0422,9.6118,9.6118,10500.0],["1995-02-23",10.0422,10.0422,9.6118,10.0422,5700.0],["1995-02-24",9.6118,10.0422,9.6118,9.7553,28800.0],["1995-02-27",10.0422,10.0422,9.7553,9.8987,7200.0],["1995-02-28",9.7553,10.0422,9.7553,10.0422,18900.0],["1995-03-01",9.7553,10.0422,9.7553,9.8987,47700.0],["1995-03-02",10.0422,10.1857,9.8987,10.1857,8550.0],["1995-03-03",9.8987,10.616,9.8987,10.4009,110100.0],["1995-03-06",10.1857,10.4726,10.0422,10.1767,63900.0],["1995-03-07",10.0422,10.4726,10.0422,10.3291,18000.0],["1995-03-08",10.0422,10.3291,10.0422,10.1857,33000.0],["1995-03-09",10.0422,10.4726,10.0422,10.3291,33000.0],["1995-03-10",10.4726,10.616,10.1857,10.1857,29700.0],["1995-03-13",10.1857,10.616,10.1857,10.3291,14400.0],["1995-03-14",10.3291,10.616,10.3291,10.3291,13500.0],["1995-03-15",10.4726,11.0464,10.4726,11.0464,120450.0],["1995-03-16",11.0464,11.0464,10.7595,11.0106,57600.0],["1995-03-17",10.903,11.1899,10.903,11.0464,37050.0],["1995-03-20",11.1899,11.3333,10.7595,11.3333,130050.0],["1995-03-21",11.0464,11.3333,10.903,11.1899,187350.0],["1995-03-22",11.1899,11.1899,10.7595,10.903,121800.0],["1995-03-23",10.903,10.903,10.4726,10.4726,40350.0],["1995-03-24",10.3291,10.616,10.0422,10.3291,106200.0],["1995-03-27",10.1857,10.4726,10.0422,10.0422,36900.0],["1995-03-28",10.4726,10.4726,10.0422,10.1857,74550.0],["1995-03-29",10.0422,10.3291,10.0422,10.0422,28350.0],["1995-03-30",10.0623,10.3498,10.0623,10.2061,66450.0],["1995-03-31",10.0623,10.4936,10.0623,10.4936,62700.0],["1995-04-03",10.6373,10.6373,10.2061,10.6373,36600.0],["1995-04-04",10.4936,10.7811,10.4936,10.5654,67950.0],["1995-04-05",10.4936,10.9248,10.4936,10.7811,40650.0],["1995-04-06",10.7092,10.7811,10.6373,10.7811,13050.0],["1995-04-07",10.4936,10.7811,10.3498,10.3498,47700.0],["1995-04-10",10.3498,10.7811,10.2061,10.2061,66600.0],["1995-04-11",10.3498,10.6373,10.2061,10.6373,7500.0],["1995-04-12",10.2061,10.6373,10.2061,10.4936,6450.0],["1995-04-13",10.2061,10.4936,10.0623,10.278,95850.0],["1995-04-17",10.4936,10.4936,10.2061,10.4217,126450.0],["1995-04-18",10.2061,10.4936,10.2061,10.2061,75450.0],["1995-04-19",10.4936,10.6373,10.2061,10.4936,40800.0],["1995-04-20",10.3498,10.6373,10.3498,10.3498,74850.0],["1995-04-21",10.6373,10.6373,10.3498,10.6373,49050.0],["1995-04-24",10.6373,11.2123,10.3498,11.2123,256950.0],["1995-04-25",11.2123,11.4998,10.7811,11.2123,105750.0],["1995-04-26",11.0686,11.3561,11.0686,11.2123,225750.0],["1995-04-27",11.4998,11.4998,11.2123,11.2842,92400.0],["1995-04-28",11.4998,11.4998,11.2123,11.2123,31050.0],["1995-05-01",11.2123,11.4998,11.2123,11.2123,181200.0],["1995-05-02",11.2123,12.3623,11.2123,12.1467,377400.0],["1995-05-03",12.2185,12.2185,11.931,12.0748,134100.0],["1995-05-04",12.0748,12.0748,11.7873,11.7873,195450.0],["1995-05-05",11.6436,11.931,11.6436,11.8592,123000.0],["1995-05-08",11.7873,12.2185,11.6436,12.2185,250500.0],["1995-05-09",12.0748,13.2248,11.931,12.6498,263250.0],["1995-05-10",12.7935,13.2248,12.506,13.081,439950.0],["1995-05-11",12.7935,13.081,12.6498,12.6498,67500.0],["1995-05-12",12.6498,12.9373,12.506,12.6498,80700.0],["1995-05-15",12.506,13.0092,12.506,12.9373,132000.0],["1995-05-16",12.7935,13.081,12.7935,12.9373,40800.0],["1995-05-17",12.9373,13.3685,12.9373,13.0092,100200.0],["1995-05-18",13.3685,13.3685,12.7935,12.7935,60750.0],["1995-05-19",12.7935,12.9373,12.506,12.6498,35700.0],["1995-05-22",12.506,12.9373,12.506,12.9373,73650.0],["1995-05-23",12.6498,12.9373,12.6498,12.9013,70650.0],["1995-05-24",13.2248,13.5123,12.7935,13.0451,229950.0],["1995-05-25",12.9373,13.2248,12.9373,13.2248,36750.0],["1995-05-26",13.2248,13.2248,12.6498,12.9373,126150.0],["1995-05-30",12.7935,13.2248,12.7935,12.7935,114150.0],["1995-05-31",13.2248,13.2248,12.7935,13.1529,104250.0],["1995-06-01",13.1529,13.1529,12.7935,13.1529,64350.0],["1995-06-02",12.9373,13.1529,12.9373,12.9373,28050.0],["1995-06-05",13.3685,13.3685,12.9373,13.3685,156900.0],["1995-06-06",13.3685,13.3685,13.081,13.081,42450.0],["1995-06-07",12.9373,13.3685,12.9373,13.2248,10200.0],["1995-06-08",12.9373,13.3685,12.9373,13.3685,13950.0],["1995-06-09",12.9373,13.3685,12.7935,12.8474,34350.0],["1995-06-12",12.7935,12.9373,12.506,12.506,32850.0],["1995-06-13",12.506,12.7935,12.506,12.5779,24750.0],["1995-06-14",12.506,12.7935,12.506,12.5779,19500.0],["1995-06-15",12.506,13.3685,12.506,13.3685,86100.0],["1995-06-16",13.3685,13.7998,12.9373,13.7998,153150.0],["1995-06-19",13.7998,14.9497,13.656,14.3029,398100.0],["1995-06-20",14.231,14.6622,14.0873,14.5185,105300.0],["1995-06-21",14.6623,15.2372,14.5185,15.2013,135000.0],["1995-06-22",15.2372,15.381,14.806,15.0216,71850.0],["1995-06-23",15.2372,15.2372,14.806,14.806,77400.0],["1995-06-26",15.0935,15.0935,14.5185,14.9497,79800.0],["1995-06-27",14.6622,14.6622,14.3748,14.3748,58500.0],["1995-06-28",14.3748,14.6622,14.3748,14.3748,44400.0],["1995-06-29",14.231,14.5185,13.8716,13.9435,79650.0],["1995-06-30",14.2516,14.3955,13.9637,14.1076,57600.0],["1995-07-03",14.3955,14.3955,14.2516,14.3955,6600.0],["1995-07-05",14.3955,15.2593,14.2516,14.8274,117450.0],["1995-07-06",15.2593,15.2593,14.8274,15.0433,68850.0],["1995-07-07",15.2593,15.2593,14.8274,15.2593,10650.0],["1995-07-10",14.8274,15.4032,14.8274,15.1153,25200.0],["1995-07-11",15.4032,15.4032,14.5395,14.5395,38250.0],["1995-07-12",14.9714,15.5472,14.3236,15.4752,288150.0],["1995-07-13",15.2593,15.8351,15.2593,15.4032,83250.0],["1995-07-14",15.4032,15.8351,14.9713,15.3312,223950.0],["1995-07-17",15.2593,15.6911,15.2593,15.6911,43350.0],["1995-07-18",15.6911,15.6911,14.6834,14.7554,155700.0],["1995-07-19",14.8274,14.8274,12.6681,13.2439,290400.0],["1995-07-20",13.2439,13.9637,13.0999,13.8197,204750.0],["1995-07-21",13.8197,13.9637,13.5318,13.8197,75600.0],["1995-07-24",13.9637,14.5395,13.8197,14.5395,104550.0],["1995-07-25",14.5395,15.5472,14.5395,15.4032,103500.0],["1995-07-26",15.1153,15.979,15.1153,15.4032,102000.0],["1995-07-27",15.6911,15.979,15.4032,15.5472,36150.0],["1995-07-28",15.979,15.979,15.4032,15.8351,40950.0],["1995-07-31",15.8351,15.8351,14.9714,15.4032,62100.0],["1995-08-01",14.9713,15.4032,14.9713,15.1153,58800.0],["1995-08-02",15.4032,15.4032,14.8274,14.8274,51450.0],["1995-08-03",14.8274,14.9714,14.0356,14.0356,214350.0],["1995-08-04",13.8197,14.3955,13.8197,14.2516,122400.0],["1995-08-07",14.2516,14.3955,13.9637,14.3955,54750.0],["1995-08-08",14.1076,14.9713,14.1076,14.7554,54450.0],["1995-08-09",14.8274,15.979,14.5395,15.4032,204300.0],["1995-08-10",15.6911,15.6911,15.2593,15.3312,36900.0],["1995-08-11",15.5472,15.5472,15.2593,15.2593,13800.0],["1995-08-14",15.5472,15.5472,15.2593,15.2593,30000.0],["1995-08-15",15.2593,15.6911,15.2593,15.2593,41550.0],["1995-08-16",15.2593,15.6911,15.2593,15.6911,11100.0],["1995-08-17",15.6911,15.6911,15.2593,15.2593,120300.0],["1995-08-18",15.6911,15.6911,15.2593,15.5472,15000.0],["1995-08-21",15.5472,15.5472,15.2593,15.5472,12450.0],["1995-08-22",15.2593,15.2593,15.2593,15.2593,3150.0],["1995-08-23",15.2593,15.5472,15.2593,15.2593,34200.0],["1995-08-24",15.2593,15.5472,15.2593,15.4032,3600.0],["1995-08-25",15.5472,15.5472,15.2593,15.4032,67950.0],["1995-08-28",15.4032,15.6911,15.2593,15.4032,48750.0],["1995-08-29",15.4032,15.4752,14.9713,14.9713,87150.0],["1995-08-30",15.2593,15.2593,14.8274,14.9713,21600.0],["1995-08-31",14.8274,15.1153,14.8274,14.8274,53550.0],["1995-09-01",15.1153,15.1153,14.6834,14.8994,76200.0],["1995-09-05",15.1153,15.6911,14.8994,15.6911,84150.0],["1995-09-06",15.6911,16.123,15.4032,15.6911,82050.0],["1995-09-07",16.4109,16.6268,15.3312,15.5472,54600.0],["1995-09-08",15.7631,15.7631,15.3312,15.5472,16000.0],["1995-09-11",15.7631,15.979,15.1153,15.5472,170800.0],["1995-09-12",15.979,15.979,15.3312,15.3312,9600.0],["1995-09-13",15.979,15.979,15.3312,15.979,124600.0],["1995-09-14",15.979,16.4109,15.3312,15.7631,98200.0],["1995-09-15",15.7631,16.195,15.3312,15.7631,50100.0],["1995-09-18",15.3312,15.5472,14.8994,15.3312,88500.0],["1995-09-19",15.5472,15.5472,14.8994,15.5472,62000.0],["1995-09-20",15.5472,15.7631,15.1153,15.7631,21800.0],["1995-09-21",15.7631,15.7631,15.3312,15.7631,20600.0],["1995-09-22",15.1153,15.5472,15.1153,15.4392,57400.0],["1995-09-25",15.5472,15.5472,15.1153,15.1153,20600.0],["1995-09-26",15.5472,16.195,15.1153,15.1153,125700.0],["1995-09-27",15.0073,15.5472,14.8994,15.3312,33600.0],["1995-09-28",15.3312,15.3312,14.8994,14.8994,11900.0],["1995-09-29",15.3312,15.3312,14.8994,15.1153,29400.0],["1995-10-02",14.925,15.3576,14.925,15.2494,45300.0],["1995-10-03",14.925,15.2494,14.4924,14.4924,65800.0],["1995-10-04",14.4924,14.7087,13.6271,13.6271,40500.0],["1995-10-05",13.6271,14.0597,13.4108,13.519,34700.0],["1995-10-06",13.4108,13.8434,13.4108,13.8434,31600.0],["1995-10-09",13.8434,13.8434,13.1945,13.3027,37200.0],["1995-10-10",13.1945,13.4108,12.7619,12.7619,87900.0],["1995-10-11",12.7619,13.1945,12.5456,12.8701,60800.0],["1995-10-12",12.7619,12.9782,12.113,12.113,167900.0],["1995-10-13",12.113,12.5456,11.4641,11.4641,119000.0],["1995-10-16",11.8967,11.8967,11.4641,11.8967,201400.0],["1995-10-17",11.8967,12.3293,11.8967,12.3293,18400.0],["1995-10-18",12.7619,12.9782,12.3293,12.7619,57000.0],["1995-10-19",12.7619,12.9782,12.5456,12.9782,95200.0],["1995-10-20",12.9782,12.9782,12.3293,12.5456,42900.0],["1995-10-23",12.5456,12.5456,11.0315,11.6804,202000.0],["1995-10-24",11.6804,11.8967,11.2478,11.6804,189800.0],["1995-10-25",12.113,12.113,11.6804,12.113,130500.0],["1995-10-26",12.113,12.113,11.6804,11.6804,36300.0],["1995-10-27",12.113,12.113,11.7886,11.7886,43900.0],["1995-10-30",12.113,12.113,11.6804,11.6804,102800.0],["1995-10-31",12.0049,12.0049,11.6804,12.0049,541900.0],["1995-11-01",12.0049,12.3293,11.6804,12.3293,59000.0],["1995-11-02",12.3293,13.1945,12.113,13.1945,316000.0],["1995-11-03",12.7619,13.1945,12.7619,13.0864,156700.0],["1995-11-06",12.9782,13.1945,12.5456,13.1945,104000.0],["1995-11-07",13.1945,13.1945,12.5456,12.9782,792700.0],["1995-11-08",12.6538,13.0864,12.4375,12.7619,266100.0],["1995-11-09",12.9782,12.9782,12.5456,12.6538,40800.0],["1995-11-10",12.9782,12.9782,12.5456,12.5456,25600.0],["1995-11-13",12.5456,12.9782,12.5456,12.9782,84400.0],["1995-11-14",12.9782,12.9782,12.5456,12.8701,36200.0],["1995-11-15",12.9782,12.9782,12.5456,12.7619,22700.0],["1995-11-16",12.9782,12.9782,12.5456,12.5456,64600.0],["1995-11-17",12.9782,12.9782,12.5456,12.5456,113100.0],["1995-11-20",12.9782,12.9782,12.5456,12.9782,40800.0],["1995-11-21",12.5456,12.9782,12.4375,12.5456,215100.0],["1995-11-22",12.9782,12.9782,12.3293,12.5456,314100.0],["1995-11-24",12.6538,12.9782,12.3293,12.6538,5800.0],["1995-11-27",12.9782,12.9782,12.3293,12.9782,27200.0],["1995-11-28",12.7619,12.7619,12.3293,12.6538,20100.0],["1995-11-29",12.7619,12.7619,12.113,12.113,410200.0],["1995-11-30",12.3293,12.7619,11.8967,12.7619,470600.0],["1995-12-01",12.7619,13.1945,12.5456,13.1945,170900.0],["1995-12-04",13.1945,13.1945,12.7619,12.9782,35400.0],["1995-12-05",12.5456,12.9782,12.5456,12.5456,910700.0],["1995-12-06",12.9782,12.9782,12.5456,12.5456,14000.0],["1995-12-07",12.9782,12.9782,12.5456,12.5456,33900.0],["1995-12-08",12.7619,12.7619,12.113,12.6538,32000.0],["1995-12-11",12.4375,12.7619,12.113,12.113,14000.0],["1995-12-12",12.5456,12.5456,11.6804,11.6804,59400.0],["1995-12-13",12.113,12.113,11.6804,11.8967,146400.0],["1995-12-14",12.3293,12.3293,11.6804,11.6804,49600.0],["1995-12-15",12.3293,12.3293,11.2478,11.8967,596700.0],["1995-12-18",11.4641,11.8967,11.4641,11.6804,69000.0],["1995-12-19",11.7886,11.8967,11.4641,11.8967,21300.0],["1995-12-20",11.7886,11.8967,11.4641,11.4641,152000.0],["1995-12-21",11.4641,11.8967,11.4641,11.6804,59400.0],["1995-12-22",11.8967,11.8967,11.4641,11.6804,39700.0],["1995-12-26",11.4641,11.8967,11.2478,11.4641,234400.0],["1995-12-27",11.6804,11.6804,11.3559,11.4641,46600.0],["1995-12-28",11.3559,11.6804,11.3559,11.4641,121200.0],["1995-12-29",11.5985,11.7069,11.3817,11.4901,266800.0],["1996-01-02",11.3817,11.4901,11.2733,11.4901,94400.0],["1996-01-03",11.2733,11.2733,10.8397,11.0565,762300.0],["1996-01-04",10.8397,11.2733,10.6229,11.1649,155800.0],["1996-01-05",11.1649,11.2733,9.3222,9.539,1860200.0],["1996-01-08",9.539,9.9726,9.4306,9.8642,65200.0],["1996-01-09",9.9726,10.1893,9.539,9.8642,457700.0],["1996-01-10",9.9726,10.1893,9.539,9.539,111400.0],["1996-01-11",10.1893,10.1893,9.539,10.0809,76600.0],["1996-01-12",10.1893,10.4061,9.7558,10.4061,710600.0],["1996-01-15",10.1893,10.7313,10.1893,10.7313,216200.0],["1996-01-16",10.7313,10.7313,9.5932,9.8642,566400.0],["1996-01-17",9.8642,9.9726,9.6474,9.8642,224600.0],["1996-01-18",9.7558,9.9725,9.7558,9.7558,170200.0],["1996-01-19",9.9726,10.4061,9.7558,10.2977,82800.0],["1996-01-22",9.9726,10.6229,9.9726,10.6229,107200.0],["1996-01-23",9.9726,10.6229,9.9726,10.1893,56600.0],["1996-01-24",9.9726,10.1893,9.7558,9.8642,96500.0],["1996-01-25",10.1893,10.6229,9.9726,10.1893,86900.0],["1996-01-26",10.6229,10.6229,9.9726,10.6229,58600.0],["1996-01-29",10.6229,10.6229,9.7558,10.1893,189500.0],["1996-01-30",10.1893,10.1893,9.7558,10.1352,179500.0],["1996-01-31",9.7558,10.1893,9.7558,10.1893,45800.0],["1996-02-01",10.1893,10.4061,9.7558,10.2977,192200.0],["1996-02-02",10.6229,10.8397,10.1893,10.5145,122500.0],["1996-02-05",10.6229,10.6229,10.1893,10.3519,274300.0],["1996-02-06",10.5145,12.7909,10.1893,12.5741,251300.0],["1996-02-07",12.7909,12.7909,12.0321,12.1405,109300.0],["1996-02-08",12.2489,12.2489,11.9237,11.9237,44800.0],["1996-02-09",12.2489,12.3573,11.9237,12.3573,53600.0],["1996-02-12",12.3573,12.3573,11.4901,11.7069,398200.0],["1996-02-13",11.4901,11.9237,11.2733,11.9237,488100.0],["1996-02-14",11.4901,11.9237,11.4901,11.7069,131400.0],["1996-02-15",11.5985,11.9237,11.4901,11.7069,474000.0],["1996-02-16",11.4901,11.9237,11.4901,11.9237,52900.0],["1996-02-20",11.4901,11.9237,11.4901,11.5985,228300.0],["1996-02-21",11.9237,11.9237,11.4901,11.7069,54600.0],["1996-02-22",11.9237,11.9237,11.4901,11.4901,54000.0],["1996-02-23",11.9237,11.9237,11.4901,11.8153,92300.0],["1996-02-26",11.5985,11.8153,11.4901,11.8153,113500.0],["1996-02-27",11.8153,11.8153,11.4901,11.5985,78500.0],["1996-02-28",11.8153,11.8153,11.4901,11.8153,267500.0],["1996-02-29",11.7069,12.1405,11.4901,12.1405,113300.0],["1996-03-01",12.1405,12.3573,11.7069,12.3573,53300.0],["1996-03-04",12.3573,12.5741,11.9237,12.1405,207200.0],["1996-03-05",12.1405,12.5741,12.1405,12.2489,288800.0],["1996-03-06",12.1405,12.5741,12.1405,12.1405,39600.0],["1996-03-07",12.1405,12.5741,11.9237,12.1405,56700.0],["1996-03-08",12.1405,12.3573,11.9237,12.1405,160200.0],["1996-03-11",12.1405,12.3573,11.7069,12.3573,38200.0],["1996-03-12",12.3573,12.3573,11.9237,12.1405,39600.0],["1996-03-13",12.1405,12.3573,12.1405,12.1947,172500.0],["1996-03-14",12.3573,12.3573,12.1405,12.2489,407300.0],["1996-03-15",12.1405,12.3573,12.1405,12.3573,34000.0],["1996-03-18",12.3573,12.8993,12.1405,12.6825,80300.0],["1996-03-19",12.5741,13.0077,12.5741,13.0077,88100.0],["1996-03-20",12.7909,13.0077,12.6825,12.8993,82000.0],["1996-03-21",13.0077,13.5497,12.7909,13.5497,54200.0],["1996-03-22",13.6581,13.6581,13.0077,13.0077,59100.0],["1996-03-25",13.0077,13.6581,13.0077,13.3329,190300.0],["1996-03-26",13.0077,13.3329,13.0077,13.2245,106000.0],["1996-03-27",13.3329,13.3329,13.0077,13.0077,39800.0],["1996-03-28",13.3329,13.3329,12.7909,13.1703,42700.0],["1996-03-29",13.3329,13.3329,13.0077,13.3329,137300.0],["1996-04-01",13.1161,13.3329,13.1161,13.2245,66000.0],["1996-04-02",13.2245,13.6581,13.2245,13.6581,16400.0],["1996-04-03",13.3329,13.6581,13.3329,13.3329,8100.0],["1996-04-04",13.6581,13.6581,13.3329,13.3329,21000.0],["1996-04-08",13.5762,13.5762,13.3589,13.3589,70300.0],["1996-04-09",13.3589,13.5762,13.0331,13.1417,42300.0],["1996-04-10",12.8159,13.2503,12.8159,12.8159,33700.0],["1996-04-11",13.2503,13.2503,12.3815,12.8159,88000.0],["1996-04-12",12.9245,13.0331,12.3815,12.3815,32200.0],["1996-04-15",12.3815,13.0331,11.947,11.947,42100.0],["1996-04-16",11.7298,12.5987,11.7298,11.7298,30700.0],["1996-04-17",12.5987,13.0331,11.7298,12.5987,184400.0],["1996-04-18",12.7073,13.0331,12.3815,12.7073,41600.0],["1996-04-19",12.8159,13.0331,12.3815,12.5987,19000.0],["1996-04-22",12.3815,14.1192,12.3815,14.1192,131500.0],["1996-04-23",14.1192,14.3364,13.902,14.1192,89000.0],["1996-04-24",13.902,14.3364,13.902,13.902,32400.0],["1996-04-25",13.6848,13.902,13.4675,13.4675,51100.0],["1996-04-26",13.4675,14.1192,13.4675,14.1192,41500.0],["1996-04-29",13.6848,14.3364,13.6848,14.1192,55900.0],["1996-04-30",14.1192,14.3364,13.902,14.1192,54700.0],["1996-05-01",14.3364,14.3364,13.6848,13.6848,50800.0],["1996-05-02",14.1192,14.3364,13.6848,13.6848,22600.0],["1996-05-03",14.1192,14.1192,13.6848,14.0106,18100.0],["1996-05-06",13.902,14.1192,13.6848,14.0649,41700.0],["1996-05-07",14.0106,14.1192,13.2503,13.2503,81300.0],["1996-05-08",13.2503,13.6848,12.5987,12.7616,66400.0],["1996-05-09",13.2503,13.2503,12.5987,12.5987,35900.0],["1996-05-10",12.5987,13.0331,12.5987,12.5987,31300.0],["1996-05-13",12.8159,13.2503,12.8159,13.0331,63200.0],["1996-05-14",13.0331,13.4675,12.5987,13.2503,38600.0],["1996-05-15",13.2503,13.6848,13.2503,13.6848,26600.0],["1996-05-16",13.2503,13.6848,13.2503,13.2503,79800.0],["1996-05-17",13.2503,13.6848,13.2503,13.6848,27000.0],["1996-05-20",13.6848,13.902,13.2503,13.6848,63300.0],["1996-05-21",13.4675,13.902,13.4675,13.902,38200.0],["1996-05-22",13.4675,13.902,13.4675,13.4675,10500.0],["1996-05-23",13.4675,13.902,13.4675,13.4675,13200.0],["1996-05-24",13.6848,13.902,13.4675,13.4675,22800.0],["1996-05-28",13.6848,13.902,13.4675,13.6848,33700.0],["1996-05-29",13.7934,13.7934,13.4675,13.7934,11400.0],["1996-05-30",13.7662,13.7934,13.4675,13.4675,91500.0],["1996-05-31",13.2503,13.3589,13.1417,13.1417,67000.0],["1996-06-03",13.0331,13.3589,12.8159,13.0331,180800.0],["1996-06-04",12.8159,13.2503,12.5987,12.5987,51800.0],["1996-06-05",12.5987,13.1417,12.5987,12.8159,29100.0],["1996-06-06",12.5987,13.2503,12.5987,13.2503,72000.0],["1996-06-07",13.0331,13.0331,12.5987,13.0331,39200.0],["1996-06-10",12.5987,13.1417,12.5987,13.0331,51700.0],["1996-06-11",13.1417,13.1417,12.5987,13.1417,17500.0],["1996-06-12",13.1417,13.1417,12.8159,13.0331,116700.0],["1996-06-13",12.8159,13.1417,12.8159,12.8159,20300.0],["1996-06-14",13.1417,13.1417,12.8159,12.8159,23900.0],["1996-06-17",12.8159,13.0331,12.5987,12.9245,45500.0],["1996-06-18",12.5987,12.8159,11.947,11.947,537400.0],["1996-06-19",12.3815,12.3815,11.5126,11.5126,19600.0],["1996-06-20",11.947,11.947,11.0781,11.0781,175200.0],["1996-06-21",11.0781,11.5126,11.0781,11.1868,112400.0],["1996-06-24",11.1868,11.5126,11.0781,11.5126,27000.0],["1996-06-25",11.0781,11.5126,11.0781,11.2954,26700.0],["1996-06-26",11.0781,11.5126,11.0781,11.2411,53400.0],["1996-06-27",11.0781,11.5126,11.0781,11.0781,202700.0],["1996-06-28",11.2954,11.5126,10.8609,11.5126,176300.0],["1996-07-01",11.0781,11.5126,11.0781,11.404,50600.0],["1996-07-02",11.2954,11.5126,11.0781,11.404,236500.0],["1996-07-03",11.3497,11.7298,11.2954,11.404,116500.0],["1996-07-05",11.2954,11.7298,11.0781,11.7298,1900.0],["1996-07-08",11.7559,11.7559,11.3205,11.7559,70400.0],["1996-07-09",11.6471,11.7559,11.3205,11.7559,72400.0],["1996-07-10",11.7559,12.1913,11.5382,11.5382,64700.0],["1996-07-11",11.5382,11.9736,11.3205,11.7559,58500.0],["1996-07-12",11.7559,11.7559,11.3205,11.5382,24200.0],["1996-07-15",11.3749,11.5382,11.3205,11.3205,82000.0],["1996-07-16",10.8851,11.2117,10.8851,10.8851,75600.0],["1996-07-17",11.2117,11.4294,10.4497,11.4294,107900.0],["1996-07-18",11.4294,11.4294,10.8851,11.2117,15700.0],["1996-07-19",10.8851,11.4294,10.8851,10.8851,2700.0],["1996-07-22",10.8851,11.6471,10.8851,11.3205,30100.0],["1996-07-23",11.1028,11.5382,10.6674,10.8851,108900.0],["1996-07-24",10.4497,10.8851,10.4497,10.8851,46000.0],["1996-07-25",10.4497,10.8851,10.4497,10.6674,23700.0],["1996-07-26",10.8851,11.3205,10.6674,11.1028,44800.0],["1996-07-29",10.8851,11.3205,10.8851,11.3205,37700.0],["1996-07-30",11.2117,11.7559,11.2117,11.3205,105100.0],["1996-07-31",11.5382,11.5382,11.3205,11.3205,12500.0],["1996-08-01",11.7559,11.9736,11.5382,11.8648,28800.0],["1996-08-02",11.7559,12.1913,11.5382,11.5382,31800.0],["1996-08-05",11.5382,12.1913,11.5382,11.8648,7700.0],["1996-08-06",11.5382,12.409,11.5382,11.9736,3800.0],["1996-08-07",11.5382,12.409,11.5382,12.1913,6500.0],["1996-08-08",11.5382,12.409,11.5382,11.7559,13800.0],["1996-08-09",12.409,12.409,11.6471,12.409,26000.0],["1996-08-12",11.5382,12.3002,11.5382,11.5382,10100.0],["1996-08-13",12.3002,12.3002,11.5382,12.1913,10400.0],["1996-08-14",12.0281,12.0281,11.5382,11.5382,3700.0],["1996-08-15",11.9736,11.9736,11.5382,11.8648,73800.0],["1996-08-16",11.6471,11.9736,11.5382,11.7559,8700.0],["1996-08-19",11.5382,11.9736,11.5382,11.7559,8100.0],["1996-08-20",11.7559,11.9736,11.7559,11.9736,1200.0],["1996-08-21",11.5382,11.9736,11.5382,11.9736,35300.0],["1996-08-22",11.7559,12.409,11.7559,12.3002,25500.0],["1996-08-23",11.7559,12.409,11.7559,11.9736,9200.0],["1996-08-26",11.7559,12.0825,11.7559,11.7559,68700.0],["1996-08-27",11.7559,12.409,11.7559,12.3002,30400.0],["1996-08-28",11.8648,12.409,11.7559,11.9736,33900.0],["1996-08-29",11.7559,12.409,11.7559,11.7559,90300.0],["1996-08-30",12.0825,12.409,11.5382,11.5382,37300.0],["1996-09-03",11.5382,11.8648,11.3205,11.5382,35700.0],["1996-09-04",11.7559,12.1913,11.6471,12.1913,35200.0],["1996-09-05",11.7559,12.1913,11.1028,11.7559,82400.0],["1996-09-06",11.5382,11.5382,11.1572,11.2117,11300.0],["1996-09-09",11.1028,11.5382,11.1028,11.5382,8700.0],["1996-09-10",11.3205,11.3205,9.5789,9.7966,536300.0],["1996-09-11",9.5789,10.232,9.5789,9.9054,133300.0],["1996-09-12",10.1232,10.232,9.6877,10.1232,28800.0],["1996-09-13",10.4497,10.5586,10.232,10.232,21400.0],["1996-09-16",10.3409,10.3409,9.6878,9.6878,56300.0],["1996-09-17",9.9054,9.9054,9.5789,9.9054,67300.0],["1996-09-18",10.0143,10.5586,9.6877,10.4497,74200.0],["1996-09-19",10.232,10.5586,10.232,10.232,74200.0],["1996-09-20",10.232,10.8851,10.232,10.4497,147000.0],["1996-09-23",10.4497,10.7763,10.4497,10.4497,12000.0],["1996-09-24",10.232,10.7763,10.232,10.3409,111800.0],["1996-09-25",10.7763,10.7763,10.232,10.232,41600.0],["1996-09-26",10.232,10.7763,10.232,10.5041,2600.0],["1996-09-27",10.4497,10.4497,10.232,10.3409,29200.0],["1996-09-30",10.7763,10.7763,9.7966,9.7966,104500.0],["1996-10-01",9.7966,10.232,9.7966,10.0143,113900.0],["1996-10-02",10.1232,10.232,9.9055,10.1776,5200.0],["1996-10-03",10.232,10.3409,9.9054,9.9054,24500.0],["1996-10-04",10.232,10.3409,9.7966,10.3409,30900.0],["1996-10-07",9.8214,10.367,9.8214,10.1488,59900.0],["1996-10-08",10.0942,10.367,9.8214,10.0942,153200.0],["1996-10-09",10.4762,10.4762,9.9305,9.9305,2000.0],["1996-10-10",9.9305,10.2579,9.9305,10.0397,72100.0],["1996-10-11",9.9305,10.4762,9.9305,10.367,9700.0],["1996-10-14",10.4762,10.4762,9.9305,9.9305,54200.0],["1996-10-15",9.9305,10.4762,9.9305,9.9305,15600.0],["1996-10-16",9.9305,10.0397,9.9305,10.0397,16300.0],["1996-10-17",9.9305,10.4762,9.6032,9.6032,9600.0],["1996-10-18",10.0397,10.0397,9.494,9.6032,42100.0],["1996-10-21",9.3849,9.8214,9.1666,9.3849,52400.0],["1996-10-22",8.9484,9.6032,8.9484,9.0575,349200.0],["1996-10-23",8.9484,9.6032,8.9484,9.1667,62000.0],["1996-10-24",9.0575,9.6032,9.0575,9.2212,244400.0],["1996-10-25",9.1666,9.6032,9.1666,9.3849,124600.0],["1996-10-28",9.1667,9.6032,9.1667,9.494,220000.0],["1996-10-29",9.3849,9.6032,9.1666,9.3849,20100.0],["1996-10-30",9.6032,9.6032,9.1666,9.3849,27100.0],["1996-10-31",9.6032,9.6032,9.1667,9.1667,21100.0],["1996-11-01",9.3849,9.6032,9.1666,9.3849,53100.0],["1996-11-04",9.1667,9.6032,9.1667,9.4395,25800.0],["1996-11-05",9.1667,9.6032,9.1667,9.494,63900.0],["1996-11-06",9.6032,9.6032,9.2758,9.2758,29800.0],["1996-11-07",9.6032,9.6032,9.2758,9.2758,59400.0],["1996-11-08",9.494,9.494,9.2758,9.494,16200.0],["1996-11-11",9.2758,9.6032,9.2758,9.2758,87000.0],["1996-11-12",9.6032,10.0397,9.2758,9.8214,420400.0],["1996-11-13",9.8214,10.4762,9.7123,10.2579,188300.0],["1996-11-14",10.0397,10.4762,9.8214,9.8214,683500.0],["1996-11-15",10.2579,10.4762,9.8214,9.9305,941900.0],["1996-11-18",9.9305,10.4762,9.9305,10.0397,23700.0],["1996-11-19",10.367,10.367,9.9305,10.0397,59100.0],["1996-11-20",10.2579,10.2579,9.9305,10.1488,54300.0],["1996-11-21",9.9305,10.1488,9.7123,9.9578,222100.0],["1996-11-22",9.7123,10.0397,9.7123,9.8214,29100.0],["1996-11-25",9.876,10.0397,9.7123,9.7123,55800.0],["1996-11-26",9.7123,10.0397,9.6032,9.8214,208100.0],["1996-11-27",10.0397,10.0397,9.6032,10.0397,232500.0],["1996-11-29",9.9305,10.0397,9.6032,9.6032,25900.0],["1996-12-02",9.6032,10.0397,9.6032,10.0397,665400.0],["1996-12-03",10.0397,10.0397,9.6032,10.0397,114600.0],["1996-12-04",9.7123,10.1488,9.6032,9.6032,76300.0],["1996-12-05",9.8214,10.0397,9.6032,9.9305,25400.0],["1996-12-06",9.6032,9.7123,9.1666,9.6032,47400.0],["1996-12-09",9.7123,10.0397,9.3849,9.9305,28600.0],["1996-12-10",9.6032,10.4762,9.6032,10.4762,137800.0],["1996-12-11",10.2579,11.1309,10.0397,11.1309,137700.0],["1996-12-12",10.6944,11.1309,10.4762,10.4762,35100.0],["1996-12-13",10.4762,11.7857,10.4762,11.7857,120200.0],["1996-12-16",11.7857,11.7857,10.6944,10.9127,113900.0],["1996-12-17",10.9672,10.9672,10.4762,10.4762,10800.0],["1996-12-18",10.4762,11.7857,10.4762,11.7857,130400.0],["1996-12-19",11.2401,11.7857,11.1309,11.5674,11700.0],["1996-12-20",11.7857,12.004,10.9127,11.3492,58800.0],["1996-12-23",10.9127,11.3492,10.9127,11.1309,67100.0],["1996-12-24",11.2401,11.5674,11.1309,11.5129,16100.0],["1996-12-26",11.5674,11.5674,11.1309,11.5674,6100.0],["1996-12-27",11.3492,11.6766,11.3492,11.6766,14100.0],["1996-12-30",11.7857,11.7857,11.1309,11.1309,30500.0],["1996-12-31",11.1309,11.5674,11.1309,11.4583,28500.0],["1997-01-02",11.1309,11.5674,11.1309,11.3492,52400.0],["1997-01-03",11.1567,11.5942,11.1567,11.5395,34500.0],["1997-01-06",11.5395,11.5942,11.1567,11.4848,19300.0],["1997-01-07",11.1567,11.5942,11.1567,11.5942,25200.0],["1997-01-08",11.5942,11.5942,11.1567,11.4848,54700.0],["1997-01-09",11.1567,12.0317,11.1567,11.7036,36000.0],["1997-01-10",11.3754,12.4692,11.3754,12.2505,81600.0],["1997-01-13",12.0317,12.4692,12.0317,12.0317,39600.0],["1997-01-14",12.4692,12.4692,11.3754,11.4848,77000.0],["1997-01-15",11.7036,11.813,11.3754,11.5942,40500.0],["1997-01-16",11.9223,12.0317,11.7036,11.7036,17100.0],["1997-01-17",11.813,12.1411,11.7036,12.1411,18600.0],["1997-01-20",12.0317,12.3599,11.7036,12.1411,35000.0],["1997-01-21",11.9223,12.7974,11.9223,12.5786,64300.0],["1997-01-22",12.7974,12.9068,12.2505,12.7974,15200.0],["1997-01-23",12.7974,12.9068,12.2505,12.9068,47500.0],["1997-01-24",12.5786,12.9067,12.1411,12.4692,57600.0],["1997-01-27",12.2505,12.688,12.0317,12.0317,11200.0],["1997-01-28",12.0317,12.4692,11.813,12.4692,595700.0],["1997-01-29",12.2505,12.5786,12.0317,12.1411,39900.0],["1997-01-30",12.5786,12.688,12.2505,12.2505,12700.0],["1997-01-31",12.688,13.3443,12.2505,13.3443,63100.0],["1997-02-03",12.9067,13.563,12.9067,13.3443,68200.0],["1997-02-04",13.6724,13.6724,13.1255,13.1255,40800.0],["1997-02-05",13.1255,13.563,13.1255,13.563,55300.0],["1997-02-06",13.563,13.563,13.1255,13.1255,105200.0],["1997-02-07",13.563,13.563,13.1255,13.3443,37900.0],["1997-02-10",13.1255,13.4536,13.1255,13.4536,75400.0],["1997-02-11",13.1255,13.4536,13.1255,13.4536,49500.0],["1997-02-12",13.4536,13.4536,13.1255,13.1255,13900.0],["1997-02-13",13.1255,13.3443,13.1255,13.3443,20100.0],["1997-02-14",13.3443,13.3443,13.1255,13.1255,16900.0],["1997-02-18",13.1255,13.1255,12.0317,12.2505,68600.0],["1997-02-19",12.3599,12.4692,12.0317,12.3599,43400.0],["1997-02-20",12.2505,12.4692,12.2505,12.4692,17100.0],["1997-02-21",12.2505,12.9068,12.2505,12.9068,342700.0],["1997-02-24",12.9067,12.9067,12.5786,12.688,19400.0],["1997-02-25",12.9068,12.9068,12.5786,12.9068,5600.0],["1997-02-26",12.5786,12.9067,12.5786,12.688,47000.0],["1997-02-27",12.9068,12.9068,12.0317,12.0317,44800.0],["1997-02-28",12.3599,12.3599,11.9223,12.2505,63000.0],["1997-03-03",11.813,12.2505,11.813,12.0317,97800.0],["1997-03-04",12.1411,12.1411,11.813,11.813,62600.0],["1997-03-05",12.1411,12.1411,11.813,11.8266,2700.0],["1997-03-06",11.8266,11.8676,11.5942,11.8676,33700.0],["1997-03-07",11.7036,12.2505,11.5942,11.8676,659600.0],["1997-03-10",11.9223,12.0317,11.813,12.0317,304000.0],["1997-03-11",12.0317,12.2505,11.9223,12.0317,88800.0],["1997-03-12",11.9223,12.2505,11.9223,12.0317,104000.0],["1997-03-13",12.0317,12.1411,11.813,11.813,115000.0],["1997-03-14",11.9223,12.0317,11.813,11.9223,20700.0],["1997-03-17",11.5942,12.0317,11.2661,11.5942,165400.0],["1997-03-18",11.2661,11.5942,11.1567,11.3754,51700.0],["1997-03-19",11.4848,11.5942,11.0473,11.1567,164600.0],["1997-03-20",11.0473,11.3754,10.9379,10.9379,64400.0],["1997-03-21",10.9379,11.3754,10.9379,10.9379,49200.0],["1997-03-24",10.9379,11.0473,10.9379,11.0473,2900.0],["1997-03-25",11.3754,11.5942,10.9379,11.5942,50500.0],["1997-03-26",11.3754,11.9223,11.3754,11.9223,123400.0],["1997-03-27",11.9223,11.9223,11.5942,11.5942,49500.0],["1997-03-31",11.5942,11.5942,10.9379,11.1567,84000.0],["1997-04-01",10.8285,11.0473,10.8285,10.9379,145200.0],["1997-04-02",10.8285,10.9379,10.5004,10.6098,42000.0],["1997-04-03",10.6098,11.0473,10.6098,10.8285,24700.0],["1997-04-04",11.0473,11.0473,10.6098,11.0473,5400.0],["1997-04-07",10.7995,11.0736,10.7447,10.964,62700.0],["1997-04-08",10.7447,10.964,10.6351,10.6351,29600.0],["1997-04-09",10.964,10.964,10.5254,10.6351,47400.0],["1997-04-10",10.5254,10.7447,10.5254,10.6351,63300.0],["1997-04-11",10.7447,10.7447,10.0869,10.1965,67100.0],["1997-04-14",10.5254,10.8543,10.0869,10.8543,50600.0],["1997-04-15",10.5254,10.8543,10.5254,10.5254,67000.0],["1997-04-16",10.8543,10.964,10.5254,10.5254,42100.0],["1997-04-17",10.5254,10.964,10.5254,10.964,41300.0],["1997-04-18",10.5254,10.964,10.5254,10.5802,39100.0],["1997-04-21",10.5254,10.964,10.4158,10.6351,35700.0],["1997-04-22",10.6351,10.6351,10.4158,10.4158,24000.0],["1997-04-23",10.5254,10.7447,10.5254,10.5254,101800.0],["1997-04-24",10.7447,10.7447,10.5254,10.6351,41900.0],["1997-04-25",10.4158,10.7447,10.4158,10.5802,38900.0],["1997-04-28",10.7447,10.7447,10.5254,10.7447,9000.0],["1997-04-29",10.5254,10.7447,10.5254,10.5802,69100.0],["1997-04-30",10.5254,10.7447,10.5254,10.7447,59600.0],["1997-05-01",10.5254,10.964,10.5254,10.7447,125100.0],["1997-05-02",10.7447,10.964,10.7447,10.964,31200.0],["1997-05-05",10.964,11.1833,10.7447,11.0736,405800.0],["1997-05-06",11.1833,11.1833,10.1965,10.3061,134500.0],["1997-05-07",10.5254,10.6351,9.9772,10.1965,153500.0],["1997-05-08",10.3061,10.3061,9.9772,10.0869,54000.0],["1997-05-09",9.9772,10.3061,9.9772,10.3061,119000.0],["1997-05-12",10.3061,10.6351,10.3061,10.5254,128100.0],["1997-05-13",10.6351,10.6351,10.3061,10.3061,211500.0],["1997-05-14",10.3061,10.6351,10.3061,10.4158,157700.0],["1997-05-15",10.3061,10.6351,10.3061,10.3061,79100.0],["1997-05-16",10.5254,10.5254,10.0869,10.4158,142900.0],["1997-05-19",10.5254,10.6351,10.1006,10.6351,58900.0],["1997-05-20",10.6351,10.8543,10.3061,10.8543,32100.0],["1997-05-21",10.964,10.964,10.4158,10.6351,66400.0],["1997-05-22",10.5254,10.6351,10.3061,10.3061,95500.0],["1997-05-23",10.1965,10.6351,10.1965,10.6351,59300.0],["1997-05-27",10.1965,10.6351,10.1965,10.3061,107800.0],["1997-05-28",10.5254,10.6351,10.3061,10.5254,79300.0],["1997-05-29",10.6351,10.8543,10.3061,10.8543,141400.0],["1997-05-30",10.6351,10.8543,10.5254,10.8543,14100.0],["1997-06-02",10.8543,11.1833,10.6351,11.1833,79200.0],["1997-06-03",10.8543,11.5122,10.8543,11.1833,66000.0],["1997-06-04",11.4025,12.2797,11.4025,12.2797,211300.0],["1997-06-05",12.2797,12.3893,12.0604,12.3893,293300.0],["1997-06-06",12.17,12.3893,12.0604,12.2797,67900.0],["1997-06-09",12.17,12.3893,12.17,12.17,56100.0],["1997-06-10",12.2797,12.3893,12.0604,12.0604,53100.0],["1997-06-11",12.0604,12.3893,11.8411,11.8411,10700.0],["1997-06-12",11.9507,12.17,11.8411,11.8411,11500.0],["1997-06-13",11.8411,12.0604,11.7315,12.0604,31100.0],["1997-06-16",11.7315,12.0604,11.7315,11.8959,5400.0],["1997-06-17",12.0604,12.0604,11.7315,12.0604,11800.0],["1997-06-18",11.7315,12.17,11.7315,12.17,96500.0],["1997-06-19",12.17,12.17,11.9507,12.17,130200.0],["1997-06-20",12.17,12.3893,12.0604,12.0604,160000.0],["1997-06-23",12.0604,12.3893,11.8411,12.0604,66600.0],["1997-06-24",11.8411,12.3893,11.8411,12.2797,45700.0],["1997-06-25",12.2797,12.3893,12.0604,12.2797,51700.0],["1997-06-26",12.17,12.3893,12.0604,12.17,75400.0],["1997-06-27",12.0604,12.17,11.8411,11.9507,64000.0],["1997-06-30",12.0604,12.0604,11.8411,11.8411,83100.0],["1997-07-01",11.8411,12.0604,11.8411,12.0604,16500.0],["1997-07-02",11.8411,12.0604,11.6218,11.8411,15400.0],["1997-07-03",11.7315,12.0604,11.7315,12.0604,11800.0],["1997-07-07",11.867,12.3065,11.867,12.0867,119500.0],["1997-07-08",11.9769,12.9658,11.9769,12.6361,200900.0],["1997-07-09",12.8559,12.9658,12.746,12.9658,102700.0],["1997-07-10",12.9658,13.4053,12.746,13.2954,181400.0],["1997-07-11",13.4053,13.4053,13.0207,13.2954,78300.0],["1997-07-14",13.0207,13.2954,12.8559,12.8559,36900.0],["1997-07-15",12.8559,12.9658,12.6361,12.6911,37500.0],["1997-07-16",12.6911,12.9658,12.6911,12.746,11500.0],["1997-07-17",12.746,12.9658,12.6911,12.6911,6400.0],["1997-07-18",12.6911,12.9658,12.6911,12.9658,41500.0],["1997-07-21",12.6911,12.9658,12.6361,12.6361,123900.0],["1997-07-22",12.6361,12.8559,12.6361,12.6361,114300.0],["1997-07-23",12.6361,12.9658,12.6361,12.6361,215900.0],["1997-07-24",12.6361,12.8559,12.6361,12.8559,296400.0],["1997-07-25",12.6361,12.8559,12.5263,12.746,278800.0],["1997-07-28",12.5263,12.8559,12.5263,12.5263,54500.0],["1997-07-29",12.5263,12.5263,12.3065,12.5263,153100.0],["1997-07-30",12.3065,12.5263,12.3065,12.3065,41700.0],["1997-07-31",12.3065,12.6361,12.3065,12.4164,176300.0],["1997-08-01",12.3065,12.6361,12.3065,12.6361,23300.0],["1997-08-04",12.3065,12.4713,12.3065,12.3065,199800.0],["1997-08-05",12.3065,12.8559,12.3065,12.6361,97300.0],["1997-08-06",12.746,12.8559,12.6361,12.6361,64500.0],["1997-08-07",12.6361,12.9658,12.6361,12.8559,82300.0],["1997-08-08",12.6361,12.8559,12.3065,12.3065,112000.0],["1997-08-11",12.3065,12.6361,12.3065,12.3065,27800.0],["1997-08-12",12.6361,13.2954,12.4713,13.0757,135500.0],["1997-08-13",13.2954,13.2954,12.8559,12.8559,18100.0],["1997-08-14",12.8559,13.2954,12.8559,13.1306,500600.0],["1997-08-15",12.9658,13.1306,12.6361,12.6361,101100.0],["1997-08-18",12.6911,12.9658,12.6361,12.9658,17000.0],["1997-08-19",12.746,13.2954,12.746,13.2954,198800.0],["1997-08-20",12.9658,13.2954,12.9658,13.1855,49300.0],["1997-08-21",13.0757,13.2954,13.0757,13.2954,33700.0],["1997-08-22",13.0757,13.1855,12.8559,13.1306,124300.0],["1997-08-25",13.1855,13.1855,12.9658,12.9658,21400.0],["1997-08-26",13.1855,13.2405,12.9658,13.0757,36500.0],["1997-08-27",13.2405,13.2405,12.8559,12.9658,23300.0],["1997-08-28",12.8559,13.0757,12.6361,13.0757,24400.0],["1997-08-29",12.8559,13.2954,12.8559,13.1855,78300.0],["1997-09-02",13.2405,13.9547,12.9658,13.8448,901200.0],["1997-09-03",13.9547,15.2732,13.8448,14.614,293200.0],["1997-09-04",14.7239,15.1634,14.3942,15.1634,162700.0],["1997-09-05",15.3282,15.6029,14.9436,15.1634,53200.0],["1997-09-08",14.9436,14.9436,13.9547,14.0096,158500.0],["1997-09-09",14.0096,14.3942,14.0096,14.1745,456600.0],["1997-09-10",14.1745,14.5041,14.0646,14.2843,210400.0],["1997-09-11",14.2843,14.2843,14.0096,14.1745,143600.0],["1997-09-12",14.2843,14.614,14.1745,14.3942,56100.0],["1997-09-15",14.5041,14.7239,14.3942,14.6689,47400.0],["1997-09-16",14.7239,15.0535,14.614,14.8887,88900.0],["1997-09-17",14.7239,15.1634,14.7239,15.1634,61100.0],["1997-09-18",14.9436,15.0535,14.6689,14.6689,25800.0],["1997-09-19",14.614,14.7239,14.5041,14.5041,29900.0],["1997-09-22",14.7239,14.7239,14.3942,14.614,16700.0],["1997-09-23",14.5041,14.7239,14.3942,14.5041,77700.0],["1997-09-24",14.5041,14.8337,14.5041,14.8337,29900.0],["1997-09-25",14.8337,15.1634,14.614,15.1084,62800.0],["1997-09-26",15.1634,15.1634,14.9436,14.9986,26400.0],["1997-09-29",14.9436,14.9436,14.7239,14.7239,38300.0],["1997-09-30",14.7239,15.1084,14.7239,15.1084,141200.0],["1997-10-01",14.9436,15.1634,14.8337,14.9436,34000.0],["1997-10-02",15.1084,15.1084,14.7239,14.8337,51600.0],["1997-10-03",14.9436,15.0535,14.9436,15.0535,24100.0],["1997-10-06",15.1349,15.3001,14.9698,15.1349,99900.0],["1997-10-07",15.0799,15.19,14.9698,15.19,30500.0],["1997-10-08",15.19,15.19,15.0249,15.19,15700.0],["1997-10-09",14.9698,15.3001,14.9698,15.19,159000.0],["1997-10-10",15.19,15.19,15.0799,15.19,37500.0],["1997-10-13",15.19,15.3,15.19,15.245,8800.0],["1997-10-14",15.19,15.3001,15.0799,15.1349,62100.0],["1997-10-15",15.1349,15.3001,15.1349,15.3001,40600.0],["1997-10-16",15.19,15.3001,15.1349,15.2175,25500.0],["1997-10-17",15.135,15.3001,15.0799,15.19,54600.0],["1997-10-20",15.19,15.3001,15.0799,15.0799,67100.0],["1997-10-21",15.3001,16.0706,15.0799,15.8504,107800.0],["1997-10-22",15.6303,15.6303,15.0799,15.3551,57900.0],["1997-10-23",15.0799,15.4101,15.0799,15.4101,62100.0],["1997-10-24",15.135,15.4101,15.135,15.4101,15300.0],["1997-10-27",14.9698,15.4101,14.7497,15.0799,41200.0],["1997-10-28",14.5295,15.19,14.1993,14.9698,74100.0],["1997-10-29",14.9698,15.19,14.9698,15.0249,185000.0],["1997-10-30",14.8598,14.9698,14.7497,14.9698,9600.0],["1997-10-31",14.9698,14.9698,14.4195,14.4195,37900.0],["1997-11-03",15.19,15.19,14.7497,15.0249,98100.0],["1997-11-04",14.9698,14.9698,14.5296,14.8598,86100.0],["1997-11-05",14.9698,15.0799,14.5295,14.9698,40100.0],["1997-11-06",14.9148,15.19,14.6396,14.8047,89100.0],["1997-11-07",14.6947,14.8598,14.5295,14.6396,20900.0],["1997-11-10",14.5295,14.8598,14.4195,14.5295,53100.0],["1997-11-11",14.4195,14.7497,14.4195,14.6396,39700.0],["1997-11-12",14.5295,14.5295,14.3094,14.4745,41800.0],["1997-11-13",14.3094,14.5295,14.3094,14.5295,7700.0],["1997-11-14",14.3094,14.6396,14.3094,14.5295,15200.0],["1997-11-17",14.4195,14.7497,14.4195,14.5846,23500.0],["1997-11-18",14.7497,15.0799,14.5846,14.9698,332400.0],["1997-11-19",14.7497,14.9698,14.6947,14.8047,46800.0],["1997-11-20",14.8598,14.9698,14.6396,14.9698,162100.0],["1997-11-21",14.8047,15.0249,14.7497,14.7497,74800.0],["1997-11-24",14.7497,14.8598,14.3094,14.8047,11200.0],["1997-11-25",14.3094,14.8598,14.3094,14.4195,13500.0],["1997-11-26",14.4195,14.8598,14.1993,14.5295,39800.0],["1997-11-28",14.1993,14.6396,14.1993,14.4745,10900.0],["1997-12-01",14.5295,14.6396,14.1993,14.5295,42500.0],["1997-12-02",14.4195,14.6396,14.4195,14.5295,28800.0],["1997-12-03",14.5295,14.5295,14.0893,14.3094,26800.0],["1997-12-04",14.1993,14.5295,14.1993,14.4745,47800.0],["1997-12-05",14.3094,14.5295,14.3094,14.3094,28700.0],["1997-12-08",14.4195,14.6396,14.3094,14.3094,34400.0],["1997-12-09",14.4745,14.6396,14.3094,14.4195,42200.0],["1997-12-10",14.6396,14.6396,13.9792,13.9792,51600.0],["1997-12-11",13.8691,13.8691,12.3281,12.5482,180400.0],["1997-12-12",12.7684,13.0986,12.5482,13.0986,62600.0],["1997-12-15",12.8785,13.3188,12.7684,12.9885,58800.0],["1997-12-16",13.0986,13.3188,12.9885,13.3188,163900.0],["1997-12-17",13.1536,13.3188,13.0436,13.1536,163500.0],["1997-12-18",13.3188,13.3188,12.9885,12.9885,77800.0],["1997-12-19",13.0986,13.0986,12.8785,12.9885,54600.0],["1997-12-22",13.0986,13.3188,12.9885,13.1536,39700.0],["1997-12-23",13.2637,13.3188,12.9885,13.3188,33000.0],["1997-12-24",13.3188,13.3188,12.9885,12.9885,15300.0],["1997-12-26",12.9885,13.3188,12.8785,13.0986,18100.0],["1997-12-29",13.3188,13.5389,13.0986,13.3188,55800.0],["1997-12-30",13.2087,13.4288,12.9885,12.9885,82300.0],["1997-12-31",13.2637,13.649,13.0436,13.4288,94100.0],["1998-01-02",13.8691,14.2268,13.4288,13.759,53200.0],["1998-01-05",13.6752,14.1164,13.6752,13.6752,47400.0],["1998-01-06",13.6752,13.6752,13.2341,13.3444,16300.0],["1998-01-07",13.4547,13.4547,13.2341,13.4547,44800.0],["1998-01-08",13.2341,13.4547,12.5724,12.6827,159600.0],["1998-01-09",12.3518,12.9584,12.2967,12.793,64600.0],["1998-01-12",12.6827,12.9584,12.5724,12.5724,12300.0],["1998-01-13",13.0135,13.0135,12.1312,12.1312,137800.0],["1998-01-14",12.1312,12.5172,12.1312,12.1312,74600.0],["1998-01-15",12.1312,12.4621,12.1312,12.1312,118600.0],["1998-01-16",12.2415,12.4621,12.0761,12.2415,326400.0],["1998-01-20",12.2967,12.2967,11.9107,12.1312,97500.0],["1998-01-21",12.1312,12.1312,11.9107,12.1312,12500.0],["1998-01-22",12.1312,12.1312,11.4695,12.021,198900.0],["1998-01-23",12.021,12.3518,11.9107,12.3518,28200.0],["1998-01-26",12.3518,12.4621,12.021,12.0761,124600.0],["1998-01-27",12.021,12.2415,12.021,12.1312,35200.0],["1998-01-28",12.2415,12.3518,12.1312,12.3518,91800.0],["1998-01-29",12.2415,12.4621,12.2415,12.3518,26000.0],["1998-01-30",12.3518,12.3518,12.2415,12.2967,41400.0],["1998-02-02",12.4621,12.4621,11.4695,11.4695,97400.0],["1998-02-03",11.9107,12.4621,11.5798,12.407,85600.0],["1998-02-04",12.4621,12.6827,12.1312,12.6827,54500.0],["1998-02-05",12.6827,12.6827,12.4621,12.4621,15200.0],["1998-02-06",12.793,12.793,12.3518,12.6827,27900.0],["1998-02-09",12.3518,12.5724,12.2415,12.4621,42000.0],["1998-02-10",12.3518,12.5724,12.2415,12.5172,33600.0],["1998-02-11",12.2415,12.4621,12.2415,12.407,55300.0],["1998-02-12",12.2967,12.6827,12.2967,12.6275,222800.0],["1998-02-13",12.4621,12.6827,12.3518,12.5172,39500.0],["1998-02-17",12.3518,12.5724,12.2415,12.5724,25600.0],["1998-02-18",12.3518,12.793,12.3518,12.407,419100.0],["1998-02-19",12.7378,12.9032,12.407,12.9032,28100.0],["1998-02-20",12.6827,13.1238,12.6275,13.1238,244500.0],["1998-02-23",13.2341,13.6752,13.1238,13.5649,128200.0],["1998-02-24",13.3444,13.6752,13.3444,13.6201,17600.0],["1998-02-25",13.3444,13.7855,13.3444,13.7304,37800.0],["1998-02-26",13.7855,14.8883,13.6752,14.3369,137000.0],["1998-02-27",14.3369,14.6678,14.2266,14.5575,27500.0],["1998-03-02",14.2266,14.5575,13.2341,13.2341,155800.0],["1998-03-03",13.2341,13.6752,11.1938,12.3518,225100.0],["1998-03-04",12.1312,12.2415,11.9107,11.9107,413200.0],["1998-03-05",11.9107,12.1312,11.8004,11.9107,46300.0],["1998-03-06",11.8004,12.021,11.8004,11.9107,128800.0],["1998-03-09",11.6901,12.021,11.6901,11.7453,49500.0],["1998-03-10",11.7453,12.021,11.4695,11.4695,227700.0],["1998-03-11",11.9107,11.9107,11.4695,11.5247,474900.0],["1998-03-12",11.4695,11.6901,11.4695,11.635,77100.0],["1998-03-13",11.5247,11.635,11.5247,11.5247,66500.0],["1998-03-16",11.635,11.635,11.1387,11.249,423700.0],["1998-03-17",11.1387,11.4695,10.8078,11.0284,784700.0],["1998-03-18",10.5873,11.0284,10.3667,10.477,1557000.0],["1998-03-19",10.5321,10.5321,10.4218,10.4218,102700.0],["1998-03-20",10.5321,10.5321,10.3667,10.4218,100000.0],["1998-03-23",10.4218,10.4218,10.2564,10.2564,186300.0],["1998-03-24",10.2564,10.3667,10.0358,10.2013,242900.0],["1998-03-25",10.3116,10.5873,10.2013,10.4218,649600.0],["1998-03-26",10.477,10.5321,10.3667,10.477,456200.0],["1998-03-27",10.5873,10.5873,10.477,10.5321,415800.0],["1998-03-30",10.477,10.6976,10.477,10.5873,108000.0],["1998-03-31",10.6424,10.8078,10.5873,10.8078,368900.0],["1998-04-01",10.6976,10.9181,10.6976,10.9181,328200.0],["1998-04-02",11.0284,11.0284,10.8078,10.863,104100.0],["1998-04-03",10.8078,10.9733,10.8078,10.9181,253700.0],["1998-04-06",10.9999,11.0552,10.8894,10.9447,70900.0],["1998-04-07",10.8894,10.9447,10.7788,10.7788,225200.0],["1998-04-08",10.7788,10.9447,10.7788,10.8341,608400.0],["1998-04-09",10.8341,10.9447,10.8341,10.9447,455600.0],["1998-04-13",10.8894,10.9999,10.8894,10.9447,392700.0],["1998-04-14",10.9999,11.1658,10.9447,11.1105,271000.0],["1998-04-15",11.1658,11.1658,11.0552,11.1105,457100.0],["1998-04-16",11.1105,11.1658,11.0552,11.1658,220800.0],["1998-04-17",11.0552,11.2763,11.0552,11.1105,45600.0],["1998-04-20",11.1658,11.3316,11.1105,11.221,154100.0],["1998-04-21",11.3869,11.3869,11.221,11.3316,81500.0],["1998-04-22",11.221,11.3869,11.1105,11.1658,197200.0],["1998-04-23",11.221,11.221,11.1105,11.1381,216000.0],["1998-04-24",11.3316,11.3316,11.1105,11.1658,192700.0],["1998-04-27",11.0552,11.1658,10.8341,10.9999,191700.0],["1998-04-28",11.1658,11.1658,10.8341,10.8341,92800.0],["1998-04-29",10.8341,11.0552,10.8341,10.917,93000.0],["1998-04-30",11.0552,11.1105,10.9447,11.1105,190600.0],["1998-05-01",11.1105,11.1105,10.9999,11.0552,107700.0],["1998-05-04",11.0552,11.221,11.0552,11.1658,341900.0],["1998-05-05",11.2763,11.2763,10.8894,10.9999,616100.0],["1998-05-06",11.1105,11.1105,10.9999,11.0552,114200.0],["1998-05-07",10.9447,11.221,10.9447,11.221,229000.0],["1998-05-08",11.2763,11.4974,11.0552,11.4421,206200.0],["1998-05-11",11.4974,11.4974,11.3869,11.4836,609400.0],["1998-05-12",11.4974,11.4974,11.1658,11.221,73100.0],["1998-05-13",11.4974,11.4974,11.221,11.3316,186500.0],["1998-05-14",11.221,11.4974,11.221,11.4145,93800.0],["1998-05-15",11.4974,11.4974,11.0552,11.1658,72500.0],["1998-05-18",11.1658,11.2763,11.0552,11.221,47600.0],["1998-05-19",11.2763,11.4421,11.1105,11.4421,177200.0],["1998-05-20",11.4974,11.5527,11.3316,11.5527,321200.0],["1998-05-21",11.5527,11.6632,11.4974,11.5803,212400.0],["1998-05-22",11.5527,11.608,11.3869,11.3869,119300.0],["1998-05-26",11.3869,11.5527,11.1105,11.1658,223500.0],["1998-05-27",11.1658,11.1658,10.9447,10.9447,94900.0],["1998-05-28",10.9447,11.0552,10.9447,10.9999,153000.0],["1998-05-29",11.0552,11.0552,10.9447,10.9999,25200.0],["1998-06-01",11.0552,11.0552,10.8341,10.8341,44600.0],["1998-06-02",11.0552,11.0552,10.613,10.613,48500.0],["1998-06-03",10.7236,10.7236,10.4472,10.4472,74400.0],["1998-06-04",10.4472,10.613,10.4472,10.613,63900.0],["1998-06-05",10.3919,10.613,10.3919,10.3919,48700.0],["1998-06-08",10.3919,10.5577,10.3919,10.4472,97500.0],["1998-06-09",10.3919,10.5024,10.2813,10.3366,60200.0],["1998-06-10",10.2813,10.5024,10.2261,10.2813,41800.0],["1998-06-11",10.2813,10.2813,10.1708,10.2261,156800.0],["1998-06-12",10.2261,10.2261,9.8944,9.8944,136000.0],["1998-06-15",9.8391,9.9497,9.0653,9.2311,193400.0],["1998-06-16",9.5075,9.5075,9.2864,9.3969,127200.0],["1998-06-17",9.5075,9.5075,9.3417,9.5075,46700.0],["1998-06-18",9.3417,9.3969,8.0703,8.2914,316900.0],["1998-06-19",8.6231,8.9547,8.6231,8.7336,147400.0],["1998-06-22",8.8442,9.0653,8.8442,8.8994,50500.0],["1998-06-23",9.0653,9.0653,8.7889,8.8994,109800.0],["1998-06-24",8.8442,8.8442,8.6231,8.7889,69700.0],["1998-06-25",8.8442,8.9547,8.6231,8.8442,110700.0],["1998-06-26",8.8442,8.8994,8.7889,8.8442,27500.0],["1998-06-29",8.8994,9.01,8.7336,8.8442,152000.0],["1998-06-30",8.7336,8.8718,8.2914,8.5125,137500.0],["1998-07-01",8.402,8.7336,8.402,8.6231,194100.0],["1998-07-02",8.5678,8.9547,8.5678,8.9547,106600.0],["1998-07-06",8.9813,8.9813,8.815,8.8704,149200.0],["1998-07-07",8.815,8.9813,8.7041,8.8704,53400.0],["1998-07-08",8.8704,8.9259,8.7596,8.815,149600.0],["1998-07-09",8.9813,8.9813,8.815,8.9259,128200.0],["1998-07-10",8.7596,8.7596,8.4269,8.5378,559100.0],["1998-07-13",8.5932,8.5932,8.2606,8.316,48800.0],["1998-07-14",8.4824,8.4824,7.928,7.9834,95300.0],["1998-07-15",8.0943,8.2052,7.9834,8.0111,1573000.0],["1998-07-16",8.2052,8.316,8.0111,8.1913,365600.0],["1998-07-17",8.4269,8.6487,8.316,8.5932,81200.0],["1998-07-20",8.5932,8.7596,8.4269,8.5101,94100.0],["1998-07-21",8.6487,8.6487,8.0943,8.2052,315200.0],["1998-07-22",8.0943,8.4824,8.0943,8.0943,223200.0],["1998-07-23",8.1497,8.2052,7.9834,7.9834,78300.0],["1998-07-24",7.9834,8.2052,7.5953,7.8171,99700.0],["1998-07-27",7.9834,7.9834,7.3181,7.4844,98500.0],["1998-07-28",7.7062,7.7062,6.8746,6.9855,1819400.0],["1998-07-29",7.0964,7.8725,7.0964,7.8725,233100.0],["1998-07-30",7.9834,8.0943,7.6508,7.9557,168100.0],["1998-07-31",7.8725,7.9834,7.8725,7.928,50300.0],["1998-08-03",7.9834,7.9834,7.429,7.6508,59800.0],["1998-08-04",7.5399,7.9834,7.5399,7.7616,95800.0],["1998-08-05",7.6508,8.316,7.429,8.0388,163300.0],["1998-08-06",8.2606,8.2606,7.8725,8.0388,169200.0],["1998-08-07",8.0943,8.3715,7.9834,8.3715,153800.0],["1998-08-10",8.2052,8.316,8.2052,8.316,118000.0],["1998-08-11",8.2052,8.316,7.7062,7.7062,101500.0],["1998-08-12",7.928,7.9834,7.6508,7.7616,111700.0],["1998-08-13",7.8725,7.9834,7.3181,7.3736,152400.0],["1998-08-14",7.5399,7.5953,7.2072,7.2627,146500.0],["1998-08-17",7.3736,7.3736,6.8192,6.9855,120800.0],["1998-08-18",7.0964,7.2627,7.0964,7.0964,122600.0],["1998-08-19",7.1518,7.429,7.0409,7.429,100200.0],["1998-08-20",7.429,7.429,7.2072,7.429,36400.0],["1998-08-21",7.429,7.429,7.2627,7.3181,83600.0],["1998-08-24",7.2627,7.8171,7.2627,7.3181,43000.0],["1998-08-25",7.6508,7.6508,7.2627,7.3181,67600.0],["1998-08-26",7.2072,7.2627,7.0409,7.0964,45700.0],["1998-08-27",7.0964,7.0964,6.6528,6.8192,70200.0],["1998-08-28",6.8746,7.0964,6.7083,6.7637,121600.0],["1998-08-31",6.9855,7.0964,6.4865,6.7083,181000.0],["1998-09-01",6.542,6.7637,6.3202,6.7637,120600.0],["1998-09-02",6.542,6.7637,6.4311,6.7637,43100.0],["1998-09-03",6.4865,6.7637,6.2925,6.3756,148800.0],["1998-09-04",6.542,6.542,5.9321,5.9876,61600.0],["1998-09-08",6.3202,6.3202,5.9876,6.2093,97700.0],["1998-09-09",6.2093,6.2648,5.9876,6.0984,47900.0],["1998-09-10",6.043,6.2648,5.8212,6.1539,49300.0],["1998-09-11",6.2648,6.2648,6.0984,6.2093,92700.0],["1998-09-14",5.9876,6.2648,5.9876,6.2093,129800.0],["1998-09-15",6.2093,6.2648,5.9321,6.2648,382100.0],["1998-09-16",6.0984,6.2648,5.8767,6.2648,46900.0],["1998-09-17",6.2093,6.2648,5.9876,6.2093,70300.0],["1998-09-18",6.2648,6.2648,5.9876,6.0984,90700.0],["1998-09-21",6.0984,6.0984,5.9876,6.0984,29800.0],["1998-09-22",5.9321,6.2093,5.8767,5.9876,145800.0],["1998-09-23",6.0984,6.0984,5.4332,5.7658,227300.0],["1998-09-24",5.8767,5.8767,5.3777,5.7658,221200.0],["1998-09-25",5.7658,5.8767,5.544,5.8767,494100.0],["1998-09-28",5.9876,6.2093,5.7658,6.043,128300.0],["1998-09-29",5.9876,6.043,5.5995,5.7658,191500.0],["1998-09-30",5.8212,5.8212,5.4332,5.5995,168200.0],["1998-10-01",5.4332,5.7658,4.9896,4.9896,225300.0],["1998-10-02",5.1005,5.4331,5.1005,5.2668,606800.0],["1998-10-05",5.3493,5.405,5.2379,5.2936,261200.0],["1998-10-06",5.2379,5.405,5.2379,5.2936,236800.0],["1998-10-07",5.2379,5.3493,5.2379,5.3493,106300.0],["1998-10-08",5.3493,5.3493,5.015,5.1821,137900.0],["1998-10-09",5.3493,5.3493,5.0707,5.2379,200200.0],["1998-10-12",5.1264,5.3493,5.1264,5.2936,75800.0],["1998-10-13",5.4607,5.4607,5.2936,5.3493,109500.0],["1998-10-14",5.3214,5.4607,5.2936,5.405,178100.0],["1998-10-15",5.3493,6.018,5.3493,5.4607,780100.0],["1998-10-16",5.6836,6.018,5.4607,5.7951,249100.0],["1998-10-19",5.9065,6.9095,5.7951,6.9095,379800.0],["1998-10-20",7.2996,8.3583,7.1324,8.1354,910800.0],["1998-10-21",8.0239,8.2468,7.6896,7.8568,155900.0],["1998-10-22",7.8011,7.9543,7.6339,7.9125,224600.0],["1998-10-23",7.8568,8.0239,7.8011,7.9125,75000.0],["1998-10-26",7.5782,7.6896,7.2996,7.2996,144100.0],["1998-10-27",7.4667,8.0239,7.2438,7.9125,325000.0],["1998-10-28",8.0239,8.1354,7.9125,8.0239,238400.0],["1998-10-29",7.9682,8.1911,7.9682,8.0239,138100.0],["1998-10-30",8.0239,8.0239,7.6896,7.9682,106300.0],["1998-11-02",8.0239,8.2468,7.8568,8.1354,230600.0],["1998-11-03",8.1911,8.1911,7.9125,7.9125,103400.0],["1998-11-04",8.1354,8.1911,8.0239,8.1632,69500.0],["1998-11-05",8.0239,8.2747,8.0239,8.2468,83700.0],["1998-11-06",8.2747,8.6369,8.1354,8.6369,171000.0],["1998-11-09",8.6369,9.807,8.414,9.807,507800.0],["1998-11-10",9.7513,10.1414,9.5842,9.7513,507900.0],["1998-11-11",9.807,9.807,9.417,9.4727,311900.0],["1998-11-12",9.4727,9.7513,9.417,9.417,70900.0],["1998-11-13",9.5284,9.5842,9.3613,9.417,26300.0],["1998-11-16",9.3613,9.5842,9.0827,9.3055,94000.0],["1998-11-17",9.1384,9.3055,8.9155,9.1941,193300.0],["1998-11-18",9.1384,9.3056,9.1384,9.1384,90300.0],["1998-11-19",9.0827,9.2498,9.0269,9.2498,22800.0],["1998-11-20",9.0269,9.2498,9.0269,9.2498,35900.0],["1998-11-23",9.3055,9.4727,9.3055,9.417,133900.0],["1998-11-24",9.417,9.4727,9.3055,9.3613,76600.0],["1998-11-25",9.417,10.0299,9.3613,9.5284,58400.0],["1998-11-27",9.4727,9.807,9.4727,9.4727,17900.0],["1998-11-30",9.5842,9.6956,9.417,9.6956,14700.0],["1998-12-01",9.3613,9.6956,9.3613,9.6399,30700.0],["1998-12-02",9.4727,9.6956,9.2498,9.4727,272100.0],["1998-12-03",9.4727,9.6956,8.2468,8.414,356500.0],["1998-12-04",8.3026,9.5842,8.3026,9.5842,195700.0],["1998-12-07",8.9155,9.2498,8.8041,8.8598,44300.0],["1998-12-08",8.9155,9.6677,8.6926,8.9712,171000.0],["1998-12-09",8.9155,9.3613,8.6926,8.8041,116600.0],["1998-12-10",8.804,8.9155,8.5812,8.6369,69500.0],["1998-12-11",9.0269,9.0269,8.3583,8.4697,62300.0],["1998-12-14",8.3583,8.5812,8.2468,8.3583,54800.0],["1998-12-15",8.3583,8.5533,8.1911,8.2468,148100.0],["1998-12-16",8.1911,8.2468,7.9125,8.0239,65000.0],["1998-12-17",7.8568,8.0239,7.6896,7.7453,45100.0],["1998-12-18",7.8011,8.8041,7.2438,7.8011,165300.0],["1998-12-21",7.8011,7.9125,7.6896,7.8568,116900.0],["1998-12-22",7.8568,7.9125,7.5782,7.7453,199200.0],["1998-12-23",7.8011,8.0797,7.6896,8.0239,176800.0],["1998-12-24",8.3583,8.3583,8.0239,8.0239,60900.0],["1998-12-28",8.0239,8.1911,8.0239,8.0797,126900.0],["1998-12-29",8.1354,8.2468,8.0239,8.1075,420500.0],["1998-12-30",8.1354,8.3583,8.1354,8.3583,73800.0],["1998-12-31",8.0239,8.3583,8.0239,8.3583,69500.0],["1999-01-04",8.3292,8.9441,8.3292,8.8323,194400.0],["1999-01-05",8.8323,8.9441,8.4969,8.4969,187600.0],["1999-01-06",8.6646,9.0559,8.4969,8.7205,643600.0],["1999-01-07",8.6646,9.1677,8.6646,8.6646,141700.0],["1999-01-08",8.8882,8.8882,8.1615,8.4969,148000.0],["1999-01-11",8.4969,8.4969,7.9938,8.0497,74600.0],["1999-01-12",7.8261,8.1615,7.1553,7.4907,101800.0],["1999-01-13",7.3789,8.1615,7.2671,7.8261,257800.0],["1999-01-14",7.3789,8.0497,7.2671,7.4348,346200.0],["1999-01-15",7.7702,7.9379,7.3789,7.8261,33100.0],["1999-01-19",8.0497,8.0497,7.7143,8.0497,31300.0],["1999-01-20",8.0497,8.5528,8.0497,8.4969,102200.0],["1999-01-21",8.8323,8.8323,8.1056,8.1056,181000.0],["1999-01-22",8.1056,8.1615,7.6025,8.1615,74600.0],["1999-01-25",8.2733,8.2733,7.9379,8.0497,115900.0],["1999-01-26",8.1615,8.6087,8.1056,8.441,105200.0],["1999-01-27",8.7205,8.7764,8.441,8.441,138300.0],["1999-01-28",8.4969,8.4969,7.9379,7.9379,356400.0],["1999-01-29",7.9379,8.2733,7.9379,7.9938,58500.0],["1999-02-01",7.9938,8.2733,7.9379,8.2174,139900.0],["1999-02-02",7.9938,8.2174,7.6025,7.6305,35500.0],["1999-02-03",7.6025,7.91,7.6025,7.7982,156100.0],["1999-02-04",8.0218,8.0497,7.5466,7.5466,32200.0],["1999-02-05",7.4907,7.6584,7.0435,7.2112,62200.0],["1999-02-08",7.323,7.6025,7.1553,7.4348,37100.0],["1999-02-09",7.6025,7.6025,7.2112,7.2112,46500.0],["1999-02-10",7.0435,7.323,6.7081,6.8199,198700.0],["1999-02-11",6.7081,7.1553,6.7081,6.8199,208000.0],["1999-02-12",7.0435,7.0994,6.2609,6.5963,261200.0],["1999-02-16",6.8199,6.8199,6.4845,6.5963,61700.0],["1999-02-17",6.7081,7.3789,6.5683,6.9317,506000.0],["1999-02-18",6.9876,7.1553,6.7081,7.1553,202900.0],["1999-02-19",6.9876,7.3789,6.8199,7.3789,265900.0],["1999-02-22",7.3789,7.3789,6.9317,7.2671,128300.0],["1999-02-23",6.9317,7.2671,6.9317,7.0435,289400.0],["1999-02-24",7.1553,7.1553,6.9317,6.9317,160900.0],["1999-02-25",6.9317,7.1553,6.9317,7.0435,198200.0],["1999-02-26",7.0435,7.0435,6.7081,6.9317,163600.0],["1999-03-01",6.8758,6.8758,6.2609,6.6242,264800.0],["1999-03-02",6.6522,6.8199,6.4845,6.5963,137400.0],["1999-03-03",6.764,6.8199,6.4845,6.5963,76900.0],["1999-03-04",6.7081,6.7081,6.5963,6.5963,8100.0],["1999-03-05",6.7081,6.8758,6.4845,6.5963,112100.0],["1999-03-08",6.6522,6.6522,6.4845,6.5963,92400.0],["1999-03-09",6.5963,6.6522,6.4845,6.5404,152600.0],["1999-03-10",6.5963,6.6522,6.205,6.2609,101400.0],["1999-03-11",6.4845,6.4845,6.205,6.2609,129800.0],["1999-03-12",6.4845,6.5404,6.2609,6.4845,175800.0],["1999-03-15",6.4006,6.5404,5.9255,6.0373,161000.0],["1999-03-16",6.2609,6.3727,6.1491,6.205,219500.0],["1999-03-17",6.2609,6.2609,6.0373,6.1491,40000.0],["1999-03-18",6.1491,6.2609,6.0373,6.205,49200.0],["1999-03-19",6.1491,6.205,6.0373,6.1491,105000.0],["1999-03-22",6.0373,6.205,5.9255,5.9814,40600.0],["1999-03-23",6.1491,6.1491,5.646,5.646,116700.0],["1999-03-24",5.5901,5.9255,5.5901,5.5901,81300.0],["1999-03-25",5.8696,5.8696,5.7019,5.8416,228000.0],["1999-03-26",5.8137,5.8696,5.7019,5.7019,94300.0],["1999-03-29",5.7578,5.9255,5.7019,5.8696,143200.0],["1999-03-30",5.8137,6.4845,5.7578,6.4845,142400.0],["1999-03-31",6.2609,6.5404,5.8696,5.8696,378900.0],["1999-04-01",5.8137,6.4286,5.8137,6.4286,147600.0],["1999-04-05",6.4286,6.6522,6.2609,6.5683,215900.0],["1999-04-06",6.6795,6.6795,6.3988,6.6233,56700.0],["1999-04-07",6.3988,6.6233,5.8375,6.2866,59200.0],["1999-04-08",6.1743,6.3427,6.062,6.2866,339400.0],["1999-04-09",6.5111,6.5111,6.1743,6.2585,38300.0],["1999-04-12",6.2304,6.2866,6.1743,6.1743,60600.0],["1999-04-13",6.3988,6.5111,6.2304,6.2304,55700.0],["1999-04-14",6.2304,6.5111,6.2304,6.3988,143400.0],["1999-04-15",6.455,6.5111,6.2304,6.2866,82700.0],["1999-04-16",6.2585,6.2866,6.2304,6.2866,108600.0],["1999-04-19",6.3988,6.5111,6.2866,6.3708,139300.0],["1999-04-20",6.5672,6.7356,6.2725,6.3988,186200.0],["1999-04-21",6.455,6.455,6.2304,6.2585,80000.0],["1999-04-22",6.2866,6.3146,6.1743,6.3146,159000.0],["1999-04-23",6.2866,6.3427,6.1743,6.2866,461400.0],["1999-04-26",6.5111,6.5111,6.3988,6.3988,299900.0],["1999-04-27",6.455,6.7917,6.3988,6.6233,759800.0],["1999-04-28",6.7356,6.7356,6.455,6.5672,81600.0],["1999-04-29",6.5672,7.2969,6.5111,7.2969,1331900.0],["1999-04-30",7.5214,7.6898,7.2408,7.5214,398200.0],["1999-05-03",7.5776,7.5776,7.2969,7.5214,180500.0],["1999-05-04",7.5214,7.5214,7.1846,7.2969,76600.0],["1999-05-05",7.8582,8.195,7.6898,7.8021,280000.0],["1999-05-06",7.9705,8.7002,7.9143,8.7002,411300.0],["1999-05-07",8.8685,9.4298,8.7563,9.2053,444700.0],["1999-05-10",8.9808,9.3176,8.5318,9.2053,252000.0],["1999-05-11",9.3176,9.3176,8.8685,9.2615,152200.0],["1999-05-12",9.2053,9.8789,8.9808,9.2615,189000.0],["1999-05-13",9.3176,9.8789,9.3176,9.7666,160500.0],["1999-05-14",9.3176,9.486,9.2053,9.3176,64200.0],["1999-05-17",9.2615,9.2615,8.9808,9.0931,109700.0],["1999-05-18",9.0931,9.2615,8.5318,8.5879,124200.0],["1999-05-19",8.644,8.8685,8.4195,8.5318,132500.0],["1999-05-20",8.644,9.4298,8.5318,9.2053,190100.0],["1999-05-21",9.2615,9.5421,9.0931,9.5421,93900.0],["1999-05-24",9.3176,9.5421,9.0931,9.2053,71100.0],["1999-05-25",9.0931,9.1492,8.9247,9.0229,57500.0],["1999-05-26",9.0931,9.0931,8.4756,8.5318,131000.0],["1999-05-27",8.644,8.9808,8.5879,8.7563,91200.0],["1999-05-28",8.7563,8.8685,8.7563,8.8124,19900.0],["1999-06-01",8.8124,9.0931,8.7002,9.0931,62800.0],["1999-06-02",8.9808,8.9808,8.5318,8.9808,506900.0],["1999-06-03",8.9808,9.5982,8.8685,9.5421,229600.0],["1999-06-04",9.3737,9.7666,9.3176,9.7666,155400.0],["1999-06-07",9.7666,10.2157,9.5982,10.2157,158700.0],["1999-06-08",10.2157,10.777,10.1876,10.6647,722500.0],["1999-06-09",10.6647,10.777,10.3279,10.4402,373300.0],["1999-06-10",10.3279,10.4402,10.1034,10.356,276600.0],["1999-06-11",10.4402,10.4402,10.1595,10.2157,259700.0],["1999-06-14",10.2157,10.6647,10.1034,10.3841,227600.0],["1999-06-15",10.4402,10.777,10.3841,10.6647,265600.0],["1999-06-16",10.6647,11.0576,10.6086,10.7208,229900.0],["1999-06-17",10.6086,10.7208,10.6086,10.6647,73600.0],["1999-06-18",10.7208,10.9454,10.5524,10.6086,145000.0],["1999-06-21",10.6647,10.6647,10.1595,10.5524,106500.0],["1999-06-22",10.5524,10.8331,10.5524,10.6366,267300.0],["1999-06-23",10.5524,10.8892,10.5524,10.777,216400.0],["1999-06-24",10.777,10.777,10.3841,10.4963,35300.0],["1999-06-25",10.3841,10.5524,9.9911,10.0473,72900.0],["1999-06-28",10.2157,11.1137,10.2157,10.777,195400.0],["1999-06-29",10.8892,11.2821,10.7489,10.777,214900.0],["1999-06-30",10.777,11.0015,10.6647,10.777,132900.0],["1999-07-01",10.8331,11.0015,10.6086,10.7208,107300.0],["1999-07-02",11.1137,11.7873,10.8892,11.7873,482200.0],["1999-07-06",11.9831,12.4894,11.7581,12.3206,391100.0],["1999-07-07",12.3769,12.4894,11.9268,12.0956,267200.0],["1999-07-08",11.8706,11.8706,11.0267,11.533,239200.0],["1999-07-09",11.8143,11.8143,11.533,11.6455,202600.0],["1999-07-12",11.8143,12.0393,11.7018,11.7581,210800.0],["1999-07-13",11.9268,11.9268,11.4768,11.533,96200.0],["1999-07-14",11.7581,11.8143,11.533,11.7018,133200.0],["1999-07-15",11.7018,11.7018,11.4768,11.533,204800.0],["1999-07-16",11.8143,11.9268,11.7581,11.8706,301100.0],["1999-07-19",11.9831,12.5457,11.9268,12.5457,559600.0],["1999-07-20",12.4332,12.6019,12.2081,12.5457,461000.0],["1999-07-21",12.2081,13.5021,12.1519,13.3896,503400.0],["1999-07-22",13.5021,13.5021,12.827,12.9957,241300.0],["1999-07-23",13.1083,13.1645,12.9395,12.9395,335600.0],["1999-07-26",12.2644,12.3206,11.3642,11.6455,348100.0],["1999-07-27",11.7018,12.1519,11.4768,12.1519,258000.0],["1999-07-28",11.8143,12.1519,11.4768,11.7018,49900.0],["1999-07-29",11.7018,11.7018,11.1955,11.2517,241200.0],["1999-07-30",11.2517,11.5893,11.2517,11.533,180000.0],["1999-08-02",11.4205,11.533,11.3642,11.4205,70800.0],["1999-08-03",11.308,11.5893,11.0267,11.1392,228100.0],["1999-08-04",11.1392,11.1392,10.3516,10.6329,388300.0],["1999-08-05",10.6891,10.8017,10.3516,10.8017,306000.0],["1999-08-06",10.5766,11.0267,10.4641,10.7454,137100.0],["1999-08-09",10.8298,11.1955,10.7454,11.1955,35900.0],["1999-08-10",11.0267,11.7581,11.0267,11.7018,172400.0],["1999-08-11",11.6737,11.7581,11.533,11.5893,160700.0],["1999-08-12",11.533,11.7581,11.533,11.5893,406100.0],["1999-08-13",11.4205,11.8143,11.308,11.5893,82300.0],["1999-08-16",11.3642,12.0393,11.3642,12.0112,68100.0],["1999-08-17",11.8706,12.2644,11.8143,12.0956,362700.0],["1999-08-18",12.0956,12.7707,12.0393,12.4332,288300.0],["1999-08-19",12.2644,12.3769,11.8143,12.2081,119000.0],["1999-08-20",12.1519,12.2644,11.9268,12.1519,33300.0],["1999-08-23",12.2644,12.2644,11.8143,11.8143,45200.0],["1999-08-24",11.8706,11.8706,11.4768,11.7018,79200.0],["1999-08-25",11.7018,11.7018,11.2517,11.2799,75000.0],["1999-08-26",11.2517,12.2644,11.0267,11.8706,1155200.0],["1999-08-27",12.1519,12.827,12.0393,12.827,269400.0],["1999-08-30",12.7144,12.9395,12.4894,12.7707,141700.0],["1999-08-31",12.6019,13.052,12.3769,12.7144,82000.0],["1999-09-01",12.9957,13.052,12.6582,12.7988,128500.0],["1999-09-02",12.6019,12.9395,12.4894,12.5457,180300.0],["1999-09-03",12.6582,13.1645,12.5457,12.9395,214300.0],["1999-09-07",12.827,13.1083,12.827,13.1083,272100.0],["1999-09-08",13.052,13.1083,12.8832,13.052,210400.0],["1999-09-09",13.052,13.1645,12.9395,12.9395,107100.0],["1999-09-10",13.052,13.1083,12.827,12.9395,199700.0],["1999-09-13",12.7707,12.9395,12.2081,12.7707,134400.0],["1999-09-14",12.6863,13.5021,12.4894,13.3896,579400.0],["1999-09-15",13.4458,13.4458,13.052,13.3333,349800.0],["1999-09-16",13.277,13.3896,12.7144,12.7144,80600.0],["1999-09-17",12.8832,13.0239,12.4894,12.7144,226400.0],["1999-09-20",12.7144,12.827,12.5457,12.7426,190700.0],["1999-09-21",12.6582,12.827,12.4894,12.6301,182700.0],["1999-09-22",12.3769,13.3333,12.3769,13.052,518800.0],["1999-09-23",13.052,13.2208,12.4894,12.6019,352700.0],["1999-09-24",12.3769,12.6019,11.7018,11.9831,172000.0],["1999-09-27",12.1519,12.6582,12.1519,12.6582,101200.0],["1999-09-28",12.3769,12.6019,11.8143,12.3206,209900.0],["1999-09-29",12.0956,12.3206,12.0956,12.3206,220100.0],["1999-09-30",12.3206,13.052,12.2644,12.9957,104900.0],["1999-10-01",12.827,12.827,11.9268,11.9268,129100.0],["1999-10-04",11.9539,12.2922,11.9539,12.2922,47500.0],["1999-10-05",12.2922,12.2922,12.0103,12.0667,108300.0],["1999-10-06",12.2922,12.8561,12.1794,12.8561,168300.0],["1999-10-07",12.8561,13.0816,12.2922,12.3204,274200.0],["1999-10-08",12.4614,12.5178,11.3336,11.5028,233400.0],["1999-10-11",11.5028,11.7283,11.0517,11.0517,259800.0],["1999-10-12",11.2773,11.3054,10.7134,11.1645,149500.0],["1999-10-13",11.1645,11.2209,10.7698,10.9671,104000.0],["1999-10-14",10.9953,11.0517,10.9389,11.0517,260500.0],["1999-10-15",10.7134,11.5028,10.3751,11.5028,202800.0],["1999-10-18",11.3336,11.39,10.9953,11.0517,187800.0],["1999-10-19",11.0517,11.1645,10.8826,10.9953,127100.0],["1999-10-20",10.9953,11.7283,10.8262,11.672,332500.0],["1999-10-21",11.4464,12.7433,11.2773,12.5741,399300.0],["1999-10-22",12.405,12.6305,12.1794,12.5741,241200.0],["1999-10-25",12.3486,12.8561,12.3486,12.4614,176100.0],["1999-10-26",12.4614,12.6305,12.0667,12.0667,189500.0],["1999-10-27",11.9539,12.2358,11.6156,11.6156,127600.0],["1999-10-28",11.7847,11.8411,11.5028,11.6156,136100.0],["1999-10-29",11.5592,12.0667,11.5592,11.7847,247800.0],["1999-11-01",11.672,12.4614,11.672,12.0667,41000.0],["1999-11-02",12.0667,12.4614,12.0667,12.2358,85400.0],["1999-11-03",12.405,12.7997,12.1231,12.7433,271700.0],["1999-11-04",12.8561,12.9688,12.405,12.5178,136500.0],["1999-11-05",12.5178,12.6869,12.0667,12.0667,132300.0],["1999-11-08",12.1794,12.1794,11.5028,11.672,199100.0],["1999-11-09",11.7283,11.7847,11.6156,11.6156,23500.0],["1999-11-10",11.5028,12.1231,11.5028,11.9539,105800.0],["1999-11-11",11.9539,11.9539,11.6156,11.7283,79700.0],["1999-11-12",11.6156,11.9539,11.6156,11.7847,64200.0],["1999-11-15",11.6156,11.8411,11.6156,11.7847,118500.0],["1999-11-16",11.8411,11.9539,11.7283,11.8411,65400.0],["1999-11-17",11.672,12.2922,11.672,11.7283,159300.0],["1999-11-18",11.672,12.0667,11.6156,11.9539,114600.0],["1999-11-19",11.9539,12.0103,11.8411,11.9539,145800.0],["1999-11-22",12.0103,12.0667,11.8975,12.0103,136500.0],["1999-11-23",12.0103,12.1794,11.8411,12.0103,384000.0],["1999-11-24",12.0103,12.0667,11.7283,11.7565,309700.0],["1999-11-26",12.0103,12.2922,11.8975,11.8975,92200.0],["1999-11-29",11.9539,11.9539,11.7283,11.8975,37900.0],["1999-11-30",11.7565,12.2922,11.4605,12.1794,94100.0],["1999-12-01",11.9539,12.1794,11.672,11.7847,399000.0],["1999-12-02",11.672,11.7283,11.3336,11.39,365600.0],["1999-12-03",11.39,11.7283,11.39,11.7283,459900.0],["1999-12-06",11.7283,11.8411,11.5592,11.7283,230400.0],["1999-12-07",11.7283,11.7283,11.6156,11.6156,105900.0],["1999-12-08",11.5028,11.5028,10.7698,11.1081,258900.0],["1999-12-09",11.3055,11.5028,10.9389,11.39,101600.0],["1999-12-10",11.2773,12.5178,11.1645,12.5178,99000.0],["1999-12-13",13.7582,13.871,12.0103,12.2922,453600.0],["1999-12-14",12.2922,12.9688,12.0667,12.9688,149500.0],["1999-12-15",12.6305,12.9688,12.3486,12.9688,244600.0],["1999-12-16",12.8843,13.0816,12.6305,12.9688,98800.0],["1999-12-17",12.7997,13.5327,12.7433,12.9688,229800.0],["1999-12-20",12.997,13.0816,11.8411,12.2358,277600.0],["1999-12-21",12.2922,12.3486,11.6156,11.7847,246400.0],["1999-12-22",11.8975,12.0667,11.672,11.8411,184100.0],["1999-12-23",11.8411,12.5178,11.8411,12.5178,50800.0],["1999-12-27",12.3486,12.6305,12.1794,12.4614,63800.0],["1999-12-28",12.5178,12.6305,12.1794,12.4896,108500.0],["1999-12-29",12.405,12.8561,12.405,12.6869,54200.0],["1999-12-30",12.6305,13.0816,12.6305,13.0252,74700.0],["1999-12-31",12.8561,13.0816,12.8561,13.0252,50500.0],["2000-01-03",13.0816,13.0816,12.7433,12.9688,433000.0],["2000-01-04",12.6569,13.0525,12.6004,12.9677,98500.0],["2000-01-05",12.9395,13.109,12.7699,12.7699,908800.0],["2000-01-06",12.6569,12.9395,12.4309,12.6569,146700.0],["2000-01-07",12.6569,12.7134,12.4309,12.5439,266300.0],["2000-01-10",12.6569,12.8265,12.5439,12.7134,124600.0],["2000-01-11",12.7134,12.8265,12.0919,12.3179,84800.0],["2000-01-12",12.2049,12.5439,12.1484,12.4309,130100.0],["2000-01-13",12.4874,12.5439,12.3179,12.4874,84800.0],["2000-01-14",12.4309,13.0525,12.4309,12.996,198300.0],["2000-01-18",12.996,13.109,12.77,12.996,77000.0],["2000-01-19",12.9112,13.0525,12.77,13.0525,109300.0],["2000-01-20",12.9395,13.335,12.9395,13.222,261400.0],["2000-01-21",13.222,13.2785,12.77,13.0807,201700.0],["2000-01-24",13.1655,13.1655,12.7134,12.9112,224100.0],["2000-01-25",12.883,13.674,12.6569,12.9395,593100.0],["2000-01-26",13.109,13.109,12.6569,12.7699,99800.0],["2000-01-27",12.8265,12.8265,12.2049,12.4309,85400.0],["2000-01-28",12.2049,12.8265,11.8659,12.7699,213500.0],["2000-01-31",12.5439,12.77,12.0919,12.332,129000.0],["2000-02-01",12.4874,12.6004,12.2614,12.3744,82000.0],["2000-02-02",12.3744,12.6569,12.3744,12.6569,108000.0],["2000-02-03",12.77,12.883,12.4309,12.7134,80700.0],["2000-02-04",12.77,13.0525,12.6569,12.883,112500.0],["2000-02-07",13.109,13.109,12.77,12.883,95200.0],["2000-02-08",13.0525,13.109,12.6004,12.996,125500.0],["2000-02-09",12.7134,12.996,12.7134,12.8265,111800.0],["2000-02-10",12.8265,12.9395,12.77,12.883,252700.0],["2000-02-11",12.9395,13.335,12.77,13.1937,335700.0],["2000-02-14",13.222,13.448,12.9395,13.222,144500.0],["2000-02-15",13.335,14.4651,13.0525,13.9,294300.0],["2000-02-16",13.9,14.013,13.561,13.6175,232500.0],["2000-02-17",13.561,14.4651,13.5045,14.4086,367900.0],["2000-02-18",14.5781,14.9171,14.013,14.5216,309700.0],["2000-02-22",14.1543,14.4651,13.674,13.674,192500.0],["2000-02-23",13.787,13.9,13.222,13.5045,111800.0],["2000-02-24",13.561,14.6911,13.5045,14.6346,834100.0],["2000-02-25",14.8606,16.1602,14.8324,16.0472,975400.0],["2000-02-28",16.0472,16.2732,15.8212,16.0472,736900.0],["2000-02-29",16.2732,16.8383,16.1037,16.6122,445800.0],["2000-03-01",16.9513,16.9513,15.7647,16.6687,297000.0],["2000-03-02",16.4992,16.6687,15.6517,15.8212,257700.0],["2000-03-03",16.3862,16.3862,16.1037,16.2732,476100.0],["2000-03-06",16.2732,16.3862,15.4822,15.694,186800.0],["2000-03-07",15.7082,16.2732,15.5952,15.6517,358600.0],["2000-03-08",15.6799,15.7082,14.7476,15.3691,209700.0],["2000-03-09",15.4822,15.7082,15.2561,15.7082,322600.0],["2000-03-10",15.7082,15.9342,15.3691,15.4822,159200.0],["2000-03-13",15.1431,15.9342,14.4651,15.0301,257400.0],["2000-03-14",15.2561,15.4256,14.3521,14.4651,156500.0],["2000-03-15",14.4651,14.5781,13.9,14.013,255700.0],["2000-03-16",14.013,14.1261,13.448,13.674,199200.0],["2000-03-17",13.674,14.2391,13.5045,14.1826,131600.0],["2000-03-20",13.9565,14.2391,13.0525,13.5045,209900.0],["2000-03-21",13.222,13.5045,12.883,13.5045,124300.0],["2000-03-22",13.561,13.561,12.5439,12.7982,78000.0],["2000-03-23",12.77,14.1261,12.77,13.9,326000.0],["2000-03-24",13.7305,14.1967,13.6175,13.9,193800.0],["2000-03-27",13.8153,14.1261,13.674,13.787,70800.0],["2000-03-28",13.9,14.5781,13.787,14.5216,479400.0],["2000-03-29",14.6346,14.6346,13.8435,14.0695,235400.0],["2000-03-30",14.1826,14.5781,13.787,14.3521,586700.0],["2000-03-31",14.2956,14.3521,14.0695,14.2391,155200.0],["2000-04-03",14.2662,14.3795,13.5303,13.8133,77100.0],["2000-04-04",13.4737,14.2662,13.1906,13.6435,213600.0],["2000-04-05",13.3604,13.9266,13.134,13.3604,161500.0],["2000-04-06",13.5869,13.8133,13.4171,13.6435,145500.0],["2000-04-07",13.8133,13.8699,13.4737,13.5869,51300.0],["2000-04-10",13.6435,13.8133,13.3604,13.5869,98800.0],["2000-04-11",13.134,13.3604,13.134,13.2472,92400.0],["2000-04-12",13.1906,13.3604,12.1716,12.1716,95500.0],["2000-04-13",12.6811,12.6811,11.5489,11.8885,228300.0],["2000-04-14",11.5489,11.8319,11.2092,11.6055,128800.0],["2000-04-17",11.4356,11.8885,10.8695,11.4922,125400.0],["2000-04-18",11.2092,12.4546,11.2092,12.0018,278000.0],["2000-04-19",12.2848,12.6811,12.115,12.6811,321200.0],["2000-04-20",12.4547,12.7943,12.0018,12.7377,268500.0],["2000-04-24",12.3414,12.3414,11.7187,11.9451,67600.0],["2000-04-25",12.0017,12.2282,11.7753,12.1716,236000.0],["2000-04-26",12.2848,12.4546,12.0584,12.4546,391500.0],["2000-04-27",12.0584,13.2472,12.0018,13.0774,97100.0],["2000-04-28",13.1906,13.87,13.0774,13.87,174200.0],["2000-05-01",13.7567,14.2096,13.5869,14.2096,279900.0],["2000-05-02",13.7567,13.7567,13.5869,13.6435,425200.0],["2000-05-03",13.6435,13.7001,12.0442,12.5113,327900.0],["2000-05-04",12.398,12.9642,12.3414,12.6811,103000.0],["2000-05-05",12.9075,14.0398,12.4546,14.0398,132700.0],["2000-05-08",13.3038,13.5303,13.0208,13.2472,191200.0],["2000-05-09",13.5303,13.7001,12.115,12.6811,344700.0],["2000-05-10",12.4546,12.7377,12.1716,12.4546,371500.0],["2000-05-11",12.5113,12.6811,12.2282,12.2282,73800.0],["2000-05-12",12.2282,12.6245,12.2282,12.5679,300000.0],["2000-05-15",12.5679,12.9075,12.3697,12.7943,195800.0],["2000-05-16",12.8509,13.7001,12.6811,13.4737,255200.0],["2000-05-17",13.4454,13.4737,12.5113,12.8509,111000.0],["2000-05-18",12.7943,12.7943,12.2282,12.3414,238100.0],["2000-05-19",12.3414,12.4547,12.0018,12.115,60700.0],["2000-05-22",12.2282,12.2282,11.6621,11.7753,195900.0],["2000-05-23",11.7187,11.8885,11.7187,11.7753,101200.0],["2000-05-24",11.7187,11.7753,10.5865,10.6431,468000.0],["2000-05-25",11.096,11.3083,10.7563,10.7563,243300.0],["2000-05-26",10.6431,10.9827,10.3034,10.9827,238700.0],["2000-05-30",11.3224,11.3224,10.8695,10.8695,290100.0],["2000-05-31",10.8695,10.9827,10.8129,10.8695,232700.0],["2000-06-01",10.9261,11.2658,10.8695,10.9544,326600.0],["2000-06-02",11.4922,12.3414,11.4922,11.6621,604500.0],["2000-06-05",11.5489,12.4546,10.8695,12.2282,189700.0],["2000-06-06",12.2848,12.3414,11.9451,12.2848,69100.0],["2000-06-07",12.115,13.3604,11.8885,13.0208,477600.0],["2000-06-08",13.0774,13.0774,12.6811,12.7377,132900.0],["2000-06-09",13.0208,13.0208,12.2848,12.398,104600.0],["2000-06-12",12.6245,12.6811,12.2282,12.3414,93700.0],["2000-06-13",12.2848,12.6953,12.0584,12.6811,217800.0],["2000-06-14",12.7094,12.9642,12.2282,12.7943,380700.0],["2000-06-15",12.7943,12.8509,12.3414,12.6811,95200.0],["2000-06-16",12.7377,12.9075,12.5113,12.6811,197300.0],["2000-06-19",12.6528,13.0774,12.5113,13.0774,66700.0],["2000-06-20",13.0208,13.6435,12.9642,13.4171,234100.0],["2000-06-21",13.4171,13.4737,13.1906,13.3746,99600.0],["2000-06-22",13.5303,14.0398,12.8509,13.0774,189200.0],["2000-06-23",13.1906,13.4737,12.2848,13.3604,205500.0],["2000-06-26",13.3604,13.7001,13.3604,13.5303,229300.0],["2000-06-27",13.5303,13.5303,12.9075,13.134,61100.0],["2000-06-28",13.0774,13.5869,12.5113,13.5869,164200.0],["2000-06-29",13.3604,13.3604,12.5113,12.6811,186900.0],["2000-06-30",13.1906,13.5869,12.6811,13.3604,239600.0],["2000-07-03",13.3877,13.3877,13.104,13.3877,78500.0],["2000-07-05",13.416,13.5579,13.0473,13.3877,205500.0],["2000-07-06",13.3877,13.6713,12.9906,13.6713,252800.0],["2000-07-07",13.6713,13.728,13.4444,13.5578,126900.0],["2000-07-10",13.5579,13.6713,13.3877,13.5011,147400.0],["2000-07-11",13.5579,14.1819,13.3877,14.0684,189100.0],["2000-07-12",14.1251,14.1251,13.6146,13.728,168800.0],["2000-07-13",13.6713,14.4088,13.6713,13.7848,199800.0],["2000-07-14",13.6146,14.0684,13.6146,13.8982,620700.0],["2000-07-17",13.9266,14.6357,13.7848,14.4655,156500.0],["2000-07-18",14.2386,14.4088,13.5579,13.6146,221700.0],["2000-07-19",13.8415,13.8415,13.6146,13.6713,94200.0],["2000-07-20",13.6146,13.6146,13.0473,13.3877,34800.0],["2000-07-21",13.5011,13.6713,12.8204,13.104,59900.0],["2000-07-24",13.3877,13.4444,12.7069,12.7637,82300.0],["2000-07-25",12.8204,13.104,12.3098,12.9339,95300.0],["2000-07-26",12.9339,12.9339,12.48,12.7069,111800.0],["2000-07-27",12.5368,12.7069,12.3099,12.4233,111600.0],["2000-07-28",12.3098,12.4233,11.6858,11.6858,115200.0],["2000-07-31",11.9128,12.3098,11.9128,12.2531,314700.0],["2000-08-01",12.2531,12.2531,11.9128,12.1397,103900.0],["2000-08-02",12.0262,12.3524,11.9695,12.1964,131800.0],["2000-08-03",12.2531,12.2531,11.7993,11.9128,60900.0],["2000-08-04",12.0262,12.1397,11.3455,11.6291,78200.0],["2000-08-07",11.6291,12.8204,11.6291,12.48,290500.0],["2000-08-08",12.48,12.5368,11.7993,11.9128,264200.0],["2000-08-09",11.9128,11.9695,11.7993,11.856,95700.0],["2000-08-10",11.856,11.9695,11.7993,11.9128,160200.0],["2000-08-11",11.8844,11.9128,11.6858,11.7993,217900.0],["2000-08-14",11.7426,12.0829,11.6858,11.9128,53100.0],["2000-08-15",12.0262,12.0262,11.5724,11.7993,72800.0],["2000-08-16",11.7709,11.856,11.6858,11.7993,50600.0],["2000-08-17",11.7993,11.856,11.6858,11.6858,129500.0],["2000-08-18",11.7426,12.1397,11.6858,12.0829,245200.0],["2000-08-21",11.9695,12.3666,11.9695,12.3099,236100.0],["2000-08-22",12.3099,12.4233,12.1964,12.1964,487000.0],["2000-08-23",12.168,12.3666,12.0262,12.3666,134800.0],["2000-08-24",12.2531,12.3666,12.0829,12.1397,79600.0],["2000-08-25",12.0262,12.2531,11.9128,12.1397,54900.0],["2000-08-28",12.0262,12.3666,12.0262,12.2531,96100.0],["2000-08-29",12.2531,12.3666,12.0829,12.3666,67600.0],["2000-08-30",12.3098,12.4233,12.2531,12.3666,171800.0],["2000-08-31",12.4233,12.48,12.3099,12.4233,56400.0],["2000-09-01",12.1397,12.3666,12.0829,12.3099,145300.0],["2000-09-05",12.4233,12.4233,12.0262,12.0829,258100.0],["2000-09-06",12.0262,12.2531,11.856,12.1397,138100.0],["2000-09-07",12.0829,12.7637,12.0829,12.7069,96900.0],["2000-09-08",12.3666,12.8204,12.3098,12.3666,90400.0],["2000-09-11",12.48,12.7069,12.4233,12.48,65800.0],["2000-09-12",12.48,12.8204,12.48,12.7637,86800.0],["2000-09-13",12.7069,12.8204,12.5935,12.5935,56000.0],["2000-09-14",12.48,13.0473,12.48,13.0473,60800.0],["2000-09-15",12.9339,13.104,12.7069,12.8771,86500.0],["2000-09-18",12.8771,12.9339,12.4233,12.4233,88500.0],["2000-09-19",12.5368,12.6502,12.3098,12.48,40900.0],["2000-09-20",12.5084,13.1608,12.5084,12.9906,44400.0],["2000-09-21",12.9906,12.9906,12.5935,12.6502,25700.0],["2000-09-22",12.1113,12.5935,12.0829,12.48,185200.0],["2000-09-25",12.4517,12.5368,12.2531,12.2531,117200.0],["2000-09-26",12.2531,12.2531,12.0262,12.0829,51400.0],["2000-09-27",12.1397,12.2531,11.7993,11.7993,222600.0],["2000-09-28",11.7993,11.856,11.4589,11.856,221400.0],["2000-09-29",11.856,12.8204,11.7426,12.3099,217300.0],["2000-10-02",12.2815,12.2815,11.5157,11.7993,109600.0],["2000-10-03",11.7993,11.856,11.232,11.2888,753300.0],["2000-10-04",11.3455,11.5157,11.0051,11.4589,187100.0],["2000-10-05",11.5715,11.8274,11.4862,11.6568,55700.0],["2000-10-06",11.6568,11.6568,10.9176,11.1451,62600.0],["2000-10-09",11.2304,11.4862,11.0313,11.2019,30800.0],["2000-10-10",11.2588,11.2588,10.8607,10.9176,64200.0],["2000-10-11",10.9176,10.9176,10.349,10.5196,233200.0],["2000-10-12",10.6902,10.6902,10.4058,10.4627,248400.0],["2000-10-13",10.4769,10.5764,10.4058,10.4627,148500.0],["2000-10-16",10.5764,10.5764,10.1784,10.2353,427400.0],["2000-10-17",10.1215,10.2921,9.5529,10.1784,93300.0],["2000-10-18",9.5529,10.1215,9.496,10.0078,119100.0],["2000-10-19",9.9509,11.2019,9.9509,10.8607,182000.0],["2000-10-20",11.1451,11.2019,10.2353,10.9176,108900.0],["2000-10-23",10.8039,10.8607,10.747,10.8039,61600.0],["2000-10-24",10.747,10.8607,10.6902,10.8039,222400.0],["2000-10-25",10.747,10.747,10.2921,10.4058,47400.0],["2000-10-26",10.5764,11.0313,10.349,10.9745,213100.0],["2000-10-27",10.9176,11.3156,10.9176,11.3156,26800.0],["2000-10-30",10.9176,12.0549,10.9176,11.7137,74400.0],["2000-10-31",11.6,12.7372,11.6,12.6235,136300.0],["2000-11-01",12.396,12.7372,12.1686,12.396,126500.0],["2000-11-02",12.8509,12.9078,11.8274,12.5666,162400.0],["2000-11-03",12.6235,12.6803,12.0549,12.2254,53500.0],["2000-11-06",12.1686,12.6235,12.1686,12.4529,44300.0],["2000-11-07",12.2823,12.4529,12.1686,12.396,33500.0],["2000-11-08",12.5098,12.5098,11.6,12.0549,53300.0],["2000-11-09",11.8274,12.2254,11.6,12.1686,29000.0],["2000-11-10",11.998,12.1686,11.8274,12.1117,27700.0],["2000-11-13",11.8274,12.0549,11.2588,11.8274,137800.0],["2000-11-14",11.8274,13.1921,11.8274,13.1921,94300.0],["2000-11-15",13.1921,13.1921,12.396,12.5098,162500.0],["2000-11-16",12.4529,12.5098,11.7705,12.0549,102000.0],["2000-11-17",11.998,12.0549,11.3725,11.6568,141900.0],["2000-11-20",11.6,11.7137,10.9176,11.1451,67600.0],["2000-11-21",10.9176,10.9176,9.8941,10.4058,175600.0],["2000-11-22",10.349,10.349,9.7804,10.349,186800.0],["2000-11-24",10.0931,11.3725,10.0078,11.0882,44500.0],["2000-11-27",11.4294,11.4294,10.5764,10.5764,69300.0],["2000-11-28",10.8039,10.8039,9.8941,9.8941,132100.0],["2000-11-29",10.0078,10.2921,9.8372,9.8372,66900.0],["2000-11-30",9.8372,9.8941,8.7568,8.9843,156900.0],["2000-12-01",9.098,9.2686,8.9843,9.098,299000.0],["2000-12-04",8.9843,9.2117,8.9843,9.0411,215600.0],["2000-12-05",9.1549,9.4392,8.8706,9.4392,157700.0],["2000-12-06",9.5387,9.5529,8.5294,8.8706,111100.0],["2000-12-07",9.0127,9.098,8.8706,8.9274,87700.0],["2000-12-08",8.9843,9.6666,8.9843,9.6098,145200.0],["2000-12-11",9.5529,10.0078,9.496,9.8941,98200.0],["2000-12-12",9.6666,10.0078,9.2686,9.7235,162300.0],["2000-12-13",9.6666,9.6666,9.4392,9.5529,102400.0],["2000-12-14",9.5529,9.5529,8.9843,9.4392,142300.0],["2000-12-15",9.5529,9.6666,9.3255,9.4392,151500.0],["2000-12-18",9.496,9.496,8.9843,9.1549,207600.0],["2000-12-19",9.098,9.1549,8.8706,9.0411,127700.0],["2000-12-20",9.0411,9.098,8.3019,8.3588,120400.0],["2000-12-21",8.4157,9.098,8.4157,9.0411,218000.0],["2000-12-22",9.098,9.3255,8.9843,9.098,125900.0],["2000-12-26",9.0411,9.1264,8.9843,9.098,161700.0],["2000-12-27",8.9843,9.2117,8.9843,9.2117,170300.0],["2000-12-28",9.098,9.5529,9.098,9.4392,100100.0],["2000-12-29",9.3255,10.2921,9.3255,10.0078,161900.0],["2001-01-02",9.9509,10.0078,9.5529,9.6666,132300.0],["2001-01-03",9.6666,10.8039,9.6666,10.5764,87000.0],["2001-01-04",10.1784,11.3725,10.1784,11.0882,229600.0],["2001-01-05",11.6,11.6,11.2019,11.3725,221500.0],["2001-01-08",11.1451,11.3725,10.2921,11.0313,207700.0],["2001-01-09",11.1451,11.3725,11.0313,11.1451,265600.0],["2001-01-10",11.2019,11.2588,10.8039,11.2019,190600.0],["2001-01-11",11.0313,11.5431,11.0313,11.3725,228500.0],["2001-01-12",11.4862,11.6568,11.1451,11.1451,165900.0],["2001-01-16",11.6284,12.0845,11.4574,11.7994,99800.0],["2001-01-17",11.9134,12.7115,11.8564,12.5405,518900.0],["2001-01-18",12.5405,13.4383,12.4835,12.7685,255000.0],["2001-01-19",12.5405,12.7115,11.9704,12.1985,129900.0],["2001-01-22",12.1415,12.4835,11.8564,12.4265,72600.0],["2001-01-23",12.0844,12.6545,12.0844,12.6545,70400.0],["2001-01-24",12.6545,13.1105,12.5975,13.1105,128700.0],["2001-01-25",12.8255,13.3385,12.6545,12.7115,101100.0],["2001-01-26",12.9822,12.9965,12.5405,12.8255,124500.0],["2001-01-29",12.7685,12.8255,12.5405,12.7685,160200.0],["2001-01-30",12.7685,13.2245,12.4265,12.5975,134800.0],["2001-01-31",12.6545,13.1675,12.626,12.7685,514500.0],["2001-02-01",12.74,13.6805,12.6545,13.2815,278100.0],["2001-02-02",13.3385,13.3385,12.3125,12.3695,69800.0],["2001-02-05",12.8255,13.2245,12.4835,12.9965,53700.0],["2001-02-06",12.8967,13.2245,12.8825,12.9395,133800.0],["2001-02-07",12.8825,13.1675,12.4265,12.4265,153800.0],["2001-02-08",12.4835,13.2815,12.4835,13.2245,207100.0],["2001-02-09",13.1105,13.2245,12.4265,12.6545,305500.0],["2001-02-12",12.6545,12.8825,12.5405,12.8255,110800.0],["2001-02-13",12.7827,13.0392,12.1415,12.1415,109100.0],["2001-02-14",12.2555,12.8255,12.2555,12.6545,191600.0],["2001-02-15",12.4835,13.2245,12.4835,12.9965,423600.0],["2001-02-16",12.7685,12.8825,12.0845,12.0845,53400.0],["2001-02-20",12.2555,12.5405,11.9134,11.9134,114400.0],["2001-02-21",11.9704,12.0845,11.7424,11.7994,67500.0],["2001-02-22",11.7424,12.3695,11.6284,11.6284,61200.0],["2001-02-23",11.6854,11.7994,10.2604,11.5144,228200.0],["2001-02-26",11.6284,12.2555,11.5144,12.1415,79600.0],["2001-02-27",11.5144,11.8564,11.4004,11.6284,44400.0],["2001-02-28",11.6284,11.7424,11.0584,11.1724,57800.0],["2001-03-01",11.0014,11.7424,10.9444,11.7424,63200.0],["2001-03-02",11.4574,12.0275,11.2864,11.5144,72500.0],["2001-03-05",11.6284,12.3125,11.4004,11.9134,81900.0],["2001-03-06",11.6854,12.3125,11.5714,12.0845,134200.0],["2001-03-07",12.0845,12.2555,11.7424,11.9704,71800.0],["2001-03-08",11.7709,11.8564,11.4004,11.6284,53100.0],["2001-03-09",11.5714,11.7994,11.4289,11.6284,490400.0],["2001-03-12",11.4574,11.6854,10.9444,11.2864,75300.0],["2001-03-13",11.2294,12.3695,11.2294,12.3125,165800.0],["2001-03-14",11.6712,11.9704,11.4574,11.5714,340100.0],["2001-03-15",11.7424,11.7424,11.1724,11.2294,68800.0],["2001-03-16",11.3434,11.4004,11.1724,11.2294,127900.0],["2001-03-19",11.2294,11.4004,10.6024,11.0014,165500.0],["2001-03-20",10.9444,11.0014,10.7164,10.8304,138800.0],["2001-03-21",10.8304,10.8874,10.5454,10.5454,157200.0],["2001-03-22",10.6024,10.8304,10.3174,10.7164,83900.0],["2001-03-23",10.7164,10.8304,10.3174,10.3459,198400.0],["2001-03-26",10.7164,10.8304,10.6024,10.6594,374600.0],["2001-03-27",10.7164,10.8304,10.4884,10.6024,655100.0],["2001-03-28",10.6451,10.6594,10.4884,10.6024,164000.0],["2001-03-29",10.5454,10.7164,10.2604,10.7164,98300.0],["2001-03-30",10.6024,11.1724,10.4314,11.1724,495600.0],["2001-04-02",10.9444,10.9444,10.4884,10.6024,231900.0],["2001-04-03",10.6298,10.6298,9.7726,10.1155,102400.0],["2001-04-04",10.0583,10.2298,9.1439,9.4297,191000.0],["2001-04-05",9.9726,10.7441,9.4868,10.4584,185300.0],["2001-04-06",9.1439,10.3441,8.2295,10.0012,355800.0],["2001-04-09",9.9486,10.2869,9.9486,10.2869,88700.0],["2001-04-10",10.2686,10.6618,10.2504,10.543,590600.0],["2001-04-11",10.5247,10.6984,10.1315,10.5247,137300.0],["2001-04-12",10.1041,10.6801,10.1041,10.6527,173600.0],["2001-04-16",10.607,10.607,10.0583,10.479,42800.0],["2001-04-17",10.5887,10.6527,10.2686,10.3967,29000.0],["2001-04-18",10.4241,10.9453,10.4241,10.8264,158900.0],["2001-04-19",10.8996,10.9727,10.7441,10.9453,114700.0],["2001-04-20",10.4332,10.9727,10.2412,10.2778,109500.0],["2001-04-23",10.2412,10.607,10.1315,10.607,311800.0],["2001-04-24",10.5155,10.7898,10.4241,10.7898,155900.0],["2001-04-25",10.7076,11.1373,10.607,10.7441,143900.0],["2001-04-26",10.9727,11.0002,10.607,10.9179,73600.0],["2001-04-27",11.0002,11.0276,10.8904,10.927,47800.0],["2001-04-30",10.8904,11.0459,10.8904,10.9727,99900.0],["2001-05-01",10.9362,11.6951,10.8813,11.6951,234000.0],["2001-05-02",11.7682,11.8414,11.247,11.8414,115800.0],["2001-05-03",11.8597,11.8597,11.5214,11.6219,70500.0],["2001-05-04",11.4299,12.2254,11.3842,12.2254,51900.0],["2001-05-07",11.8963,12.1797,11.7957,11.8231,74000.0],["2001-05-08",12.006,12.006,11.7042,11.942,153600.0],["2001-05-09",11.6585,11.6951,10.5338,11.1099,339300.0],["2001-05-10",11.1556,11.4391,11.1556,11.1739,82200.0],["2001-05-11",11.3751,11.3751,11.0093,11.0184,52600.0],["2001-05-14",11.1739,11.1739,10.7716,10.8447,47800.0],["2001-05-15",10.9544,11.0733,10.8813,10.9819,79900.0],["2001-05-16",10.9544,11.0276,10.8904,11.0002,104700.0],["2001-05-17",11.0184,11.0642,10.4424,10.607,573800.0],["2001-05-18",10.5155,10.671,10.3601,10.3601,87000.0],["2001-05-21",10.5155,10.5521,10.3144,10.5521,83400.0],["2001-05-22",10.7441,11.8597,10.735,11.6128,118000.0],["2001-05-23",11.6311,11.7957,10.7898,10.8356,108000.0],["2001-05-24",10.7898,11.0642,10.7898,11.055,102400.0],["2001-05-25",11.0002,11.1739,10.8081,10.8173,44600.0],["2001-05-29",10.9362,10.9362,10.3967,10.3967,41800.0],["2001-05-30",10.4058,10.5064,9.9212,9.9303,104500.0],["2001-05-31",10.1041,10.6161,9.8663,10.3327,286700.0],["2001-06-01",10.3327,10.991,10.2412,10.8539,128800.0],["2001-06-04",10.863,11.4208,10.7076,10.9544,112600.0],["2001-06-05",10.8264,11.2928,10.8264,11.0733,86600.0],["2001-06-06",11.0276,11.247,10.9727,10.9727,31500.0],["2001-06-07",10.9727,11.1007,10.671,10.9544,29900.0],["2001-06-08",10.9453,11.4116,10.8539,11.3476,68200.0],["2001-06-11",11.3385,11.4299,11.055,11.3202,101300.0],["2001-06-12",11.3202,11.686,11.119,11.6037,85300.0],["2001-06-13",11.686,11.9694,11.3842,11.8963,140100.0],["2001-06-14",11.8048,11.8963,10.8356,10.8447,347000.0],["2001-06-15",10.8813,11.2928,10.7441,11.2013,112100.0],["2001-06-18",11.2013,11.2013,10.6527,10.6984,199000.0],["2001-06-19",10.9727,10.9727,10.7898,10.8721,160500.0],["2001-06-20",10.9727,10.9727,10.2595,10.5064,213100.0],["2001-06-21",10.5978,10.5978,10.0583,10.3601,487400.0],["2001-06-22",10.3509,10.3509,9.7292,9.7932,195700.0],["2001-06-25",9.6469,9.6469,9.0068,9.4731,433500.0],["2001-06-26",9.464,10.6527,9.464,10.5338,199200.0],["2001-06-27",10.5247,10.6618,10.1772,10.2138,611800.0],["2001-06-28",10.2046,11.311,10.2046,11.311,362500.0],["2001-06-29",11.2562,12.6186,11.0642,11.7042,198500.0],["2001-07-02",11.4482,11.4482,10.6984,11.0642,177900.0],["2001-07-03",11.0093,11.1099,10.9727,11.0184,106900.0],["2001-07-05",11.1101,11.1101,10.9818,11.0184,101600.0],["2001-07-06",10.8993,10.8993,10.3126,10.3584,65800.0],["2001-07-09",10.3126,10.6518,10.1934,10.6334,124700.0],["2001-07-10",10.3126,10.6518,10.1751,10.2668,253900.0],["2001-07-11",10.2668,10.5876,10.0834,10.2209,86200.0],["2001-07-12",10.2851,10.7709,10.2851,10.6426,98800.0],["2001-07-13",10.5968,10.8534,10.5968,10.8534,142600.0],["2001-07-16",10.7343,10.8901,10.5418,10.7251,35000.0],["2001-07-17",10.5968,10.8809,10.4043,10.7709,49600.0],["2001-07-18",10.5418,10.5509,10.2209,10.4043,49000.0],["2001-07-19",10.4043,10.9543,10.1384,10.8626,68900.0],["2001-07-20",10.9268,11.0001,10.7434,10.8718,294800.0],["2001-07-23",10.8259,10.9084,10.2209,10.3218,51000.0],["2001-07-24",10.3401,10.3951,10.1201,10.2393,141700.0],["2001-07-25",10.1384,10.7709,10.1018,10.7709,95700.0],["2001-07-26",10.8168,11.0001,10.4226,10.7068,87000.0],["2001-07-27",10.9543,11.0001,10.5418,10.9726,46600.0],["2001-07-30",10.7343,11.1009,10.7343,11.1009,56800.0],["2001-07-31",10.9084,11.1834,10.9084,10.9176,135500.0],["2001-08-01",10.9084,11.2751,10.8626,11.0826,130000.0],["2001-08-02",11.2934,11.3668,11.0001,11.0001,116400.0],["2001-08-03",11.0001,11.3943,10.9543,11.0459,53300.0],["2001-08-06",11.0459,11.3576,11.0459,11.2659,54800.0],["2001-08-07",10.9268,11.2751,10.8259,11.0643,70900.0],["2001-08-08",10.9634,11.0643,10.8626,11.0093,46300.0],["2001-08-09",11.0001,11.0643,10.6793,11.0368,98100.0],["2001-08-10",10.7709,11.2476,10.7709,11.1193,42400.0],["2001-08-13",11.1101,11.1193,10.7343,10.9909,97900.0],["2001-08-14",10.7801,11.1193,10.7801,10.8168,26300.0],["2001-08-15",10.8168,11.0918,10.8168,11.0918,77100.0],["2001-08-16",11.0918,11.3026,10.9359,11.2934,118500.0],["2001-08-17",11.3026,11.3026,10.9543,11.0001,115200.0],["2001-08-20",10.9726,11.1834,10.9084,11.0001,102400.0],["2001-08-21",11.0459,11.1743,11.0001,11.0001,480500.0],["2001-08-22",10.9176,11.0459,10.8076,10.9634,57700.0],["2001-08-23",11.0276,11.1376,10.8076,10.8076,72600.0],["2001-08-24",10.8626,11.0093,10.4776,10.7893,57200.0],["2001-08-27",10.7251,11.0551,10.6243,10.8076,72600.0],["2001-08-28",10.7159,11.0918,10.6701,11.0918,116300.0],["2001-08-29",11.0001,11.0734,10.8626,10.9084,207700.0],["2001-08-30",10.9084,10.9084,10.7251,10.8718,107500.0],["2001-08-31",10.8809,11.0184,10.8168,11.0093,170000.0],["2001-09-04",11.0001,11.0551,10.6793,10.6793,103200.0],["2001-09-05",10.6609,10.9634,10.6151,10.7801,198100.0],["2001-09-06",10.7709,10.8076,10.0101,10.0193,137300.0],["2001-09-07",10.1293,10.4226,9.9918,10.2118,33400.0],["2001-09-10",10.0559,10.1659,9.9643,10.1293,116900.0],["2001-09-17",9.9001,10.0834,9.5701,9.5701,97100.0],["2001-09-18",9.6251,9.8084,9.2768,9.2768,52400.0],["2001-09-19",9.2768,9.4693,8.7176,9.2126,181700.0],["2001-09-20",8.9468,9.1668,8.9101,9.0751,107700.0],["2001-09-21",8.7084,8.7634,8.1309,8.3784,258000.0],["2001-09-24",8.3876,8.6259,8.2226,8.3418,152400.0],["2001-09-25",8.3876,8.5984,8.2959,8.5343,94600.0],["2001-09-26",8.5434,8.5984,8.3876,8.5068,121100.0],["2001-09-27",8.5067,8.5618,8.1584,8.1584,152900.0],["2001-09-28",8.1401,8.7543,8.1401,8.2684,431900.0],["2001-10-01",7.8651,8.5618,7.8559,8.5068,631600.0],["2001-10-02",8.5068,8.5068,8.1493,8.3784,366200.0],["2001-10-03",8.4152,8.4152,8.1301,8.1393,229400.0],["2001-10-04",7.8634,8.4244,7.8542,8.4244,390300.0],["2001-10-05",8.1393,8.1853,7.8726,7.9278,146000.0],["2001-10-08",8.1853,8.1853,7.8266,8.0289,171600.0],["2001-10-09",8.0381,8.0381,7.5599,7.5967,519000.0],["2001-10-10",7.5967,7.9094,7.284,7.4219,320600.0],["2001-10-11",7.376,7.6427,7.376,7.4863,326200.0],["2001-10-12",7.4495,7.5415,7.0816,7.2288,956200.0],["2001-10-15",7.4127,7.4955,7.3208,7.4863,701300.0],["2001-10-16",7.4955,7.6335,7.192,7.3851,304000.0],["2001-10-17",7.4311,7.6335,7.2564,7.3116,369100.0],["2001-10-18",7.3024,7.3392,6.8057,6.9529,689100.0],["2001-10-19",6.9529,6.9897,6.8149,6.9621,226100.0],["2001-10-22",6.9621,7.1736,6.8333,6.8977,221300.0],["2001-10-23",6.9437,7.5415,6.8517,7.2656,124900.0],["2001-10-24",6.9529,7.6886,6.9437,7.5047,145300.0],["2001-10-25",7.4495,7.9462,7.3576,7.7438,530200.0],["2001-10-26",7.8174,8.2773,7.8174,8.2589,123000.0],["2001-10-29",8.0841,8.2681,7.7714,7.9554,136800.0],["2001-10-30",7.8542,8.3232,7.8174,8.0933,123000.0],["2001-10-31",7.983,8.2589,7.5875,8.1761,133200.0],["2001-11-01",8.3692,8.5532,8.1853,8.3324,179100.0],["2001-11-02",8.3324,8.3692,8.0013,8.0841,118300.0],["2001-11-05",8.0933,8.6083,8.0933,8.1485,201300.0],["2001-11-06",8.4152,8.5532,8.2681,8.452,120900.0],["2001-11-07",8.2313,8.3508,8.2037,8.2129,98900.0],["2001-11-08",8.2773,8.4152,8.1853,8.3048,37200.0],["2001-11-09",8.1669,8.3416,8.1117,8.1853,216600.0],["2001-11-12",8.2037,8.3324,8.0933,8.2864,98700.0],["2001-11-13",8.2773,8.4244,8.0933,8.2773,81700.0],["2001-11-14",8.3232,8.6911,8.2681,8.6911,166500.0],["2001-11-15",8.7187,8.9578,8.5256,8.8475,136900.0],["2001-11-16",8.921,9.0314,8.7371,8.9578,76700.0],["2001-11-19",8.8291,8.9394,8.4152,8.5991,103300.0],["2001-11-20",8.4612,8.8291,8.3232,8.4704,68800.0],["2001-11-21",8.4428,8.8751,8.4152,8.6451,160100.0],["2001-11-23",8.5072,8.7923,8.5072,8.7831,31300.0],["2001-11-26",8.7463,9.5372,8.6359,9.5188,275700.0],["2001-11-27",9.4729,9.5188,9.0222,9.4177,45000.0],["2001-11-28",9.4177,10.1074,9.1786,9.3993,216300.0],["2001-11-29",9.4269,10.3834,9.3533,10.3006,266800.0],["2001-11-30",10.3006,10.7696,10.227,10.3742,217600.0],["2001-12-03",10.3742,10.5213,10.0707,10.2086,120700.0],["2001-12-04",10.1258,10.3466,9.8407,10.3466,285400.0],["2001-12-05",10.1994,10.4201,10.0063,10.3006,332200.0],["2001-12-06",10.4293,11.2479,10.2546,10.8432,163900.0],["2001-12-07",10.8524,11.3214,10.7052,10.926,122600.0],["2001-12-10",10.8892,10.9812,10.1994,10.273,76700.0],["2001-12-11",10.2638,10.4845,10.0799,10.3558,209900.0],["2001-12-12",10.4201,10.8524,10.1442,10.4017,114100.0],["2001-12-13",10.2822,10.5765,10.0982,10.0982,128100.0],["2001-12-14",10.1902,10.6501,10.1166,10.6317,199800.0],["2001-12-17",10.2178,10.8248,10.2086,10.6501,196500.0],["2001-12-18",10.6501,10.696,10.3558,10.6593,236800.0],["2001-12-19",10.3742,10.7328,10.3742,10.6685,542000.0],["2001-12-20",10.5581,11.0271,10.4937,10.6501,181800.0],["2001-12-21",10.8064,10.8892,10.4017,10.8892,394500.0],["2001-12-24",10.8892,11.3122,10.6317,11.2571,269100.0],["2001-12-26",11.2203,11.7261,11.0731,11.7077,149200.0],["2001-12-27",11.6801,12.2963,11.4502,12.002,254500.0],["2001-12-28",11.7261,12.0848,11.5422,11.7353,187400.0],["2001-12-31",11.6525,11.9192,11.3582,11.6801,415900.0],["2002-01-02",11.6893,12.4453,11.3851,12.4268,320700.0],["2002-01-03",12.4545,13.1182,12.3254,13.0076,145500.0],["2002-01-04",12.9062,12.9984,12.4453,12.7679,339600.0],["2002-01-07",12.5836,12.8325,12.5467,12.8325,84000.0],["2002-01-08",12.7495,12.8601,12.4268,12.814,127400.0],["2002-01-09",12.7495,12.9707,12.4453,12.5282,474900.0],["2002-01-10",12.4176,12.4914,12.1318,12.3254,142500.0],["2002-01-11",12.4453,12.4453,11.7078,12.0765,431300.0],["2002-01-14",12.0673,12.0673,11.8368,11.9106,84100.0],["2002-01-15",11.7908,11.9843,11.5234,11.7631,50400.0],["2002-01-16",11.505,11.7539,11.4497,11.5787,51400.0],["2002-01-17",11.7539,11.7539,10.9795,11.1178,190900.0],["2002-01-18",11.0625,11.3298,10.8597,11.0072,300200.0],["2002-01-22",11.0164,11.3943,10.3434,10.3526,197700.0],["2002-01-23",10.5093,11.1086,10.5093,11.0164,180500.0],["2002-01-24",10.9795,11.7078,10.7859,11.2929,226800.0],["2002-01-25",11.6156,11.6156,11.2837,11.2837,43000.0],["2002-01-28",11.2561,11.5787,11.2561,11.4773,37300.0],["2002-01-29",11.5142,11.5695,11.3114,11.3575,153400.0],["2002-01-30",11.2929,11.5234,11.1178,11.339,241600.0],["2002-01-31",11.5511,11.7354,11.5234,11.6432,226100.0],["2002-02-01",11.5326,11.8461,11.5326,11.6248,392500.0],["2002-02-04",11.634,11.717,11.5972,11.6432,65600.0],["2002-02-05",11.5511,11.7078,11.339,11.5879,279600.0],["2002-02-06",11.4681,11.6156,11.2745,11.4589,159300.0],["2002-02-07",11.5695,11.5695,10.8597,11.1915,132500.0],["2002-02-08",11.1547,11.3114,10.7675,11.2376,172600.0],["2002-02-11",11.2376,11.3575,11.0809,11.2837,52900.0],["2002-02-12",11.3022,11.7354,11.2837,11.7354,381400.0],["2002-02-13",11.7447,11.8461,11.3943,11.5787,161200.0],["2002-02-14",11.4865,11.6617,11.3114,11.3114,193400.0],["2002-02-15",11.4865,11.4865,11.0625,11.4036,85500.0],["2002-02-19",11.2008,11.4312,11.1178,11.2929,97700.0],["2002-02-20",11.1731,11.2837,11.1178,11.2007,98600.0],["2002-02-21",11.1454,11.1454,10.62,10.62,92600.0],["2002-02-22",10.6845,11.1178,10.5554,11.1178,111800.0],["2002-02-25",11.1362,11.5142,10.9795,11.2007,203900.0],["2002-02-26",11.1547,11.2929,11.0533,11.1547,173300.0],["2002-02-27",11.1639,11.2929,10.9887,11.2653,395400.0],["2002-02-28",11.3482,11.4312,11.0348,11.0348,118200.0],["2002-03-01",11.1362,11.4589,11.0164,11.2468,127900.0],["2002-03-04",11.0809,11.4681,11.0625,11.4497,169000.0],["2002-03-05",11.4036,11.4865,11.1823,11.1823,271100.0],["2002-03-06",11.4681,11.9843,11.4681,11.8461,270800.0],["2002-03-07",11.8461,11.9843,11.6525,11.6893,398700.0],["2002-03-08",11.6986,12.3531,11.6986,12.3439,663200.0],["2002-03-11",12.3715,12.7679,12.224,12.7126,212000.0],["2002-03-12",12.5282,12.9062,12.0581,12.8878,278000.0],["2002-03-13",12.9062,13.0168,12.685,12.7126,231800.0],["2002-03-14",12.897,12.9892,12.6757,12.9062,137500.0],["2002-03-15",12.4453,12.9339,12.4453,12.6389,220900.0],["2002-03-18",12.814,12.9984,12.6665,12.814,492200.0],["2002-03-19",12.814,12.9523,12.5375,12.7495,113100.0],["2002-03-20",12.5651,12.9984,12.5282,12.9984,69700.0],["2002-03-21",12.9062,13.2842,12.8786,13.0445,143500.0],["2002-03-22",13.0261,13.2934,12.9615,13.0537,149100.0],["2002-03-25",12.9984,13.275,12.9984,13.0537,81100.0],["2002-03-26",13.0445,13.2104,12.6389,13.2104,126800.0],["2002-03-27",13.2473,13.7728,13.2473,13.6161,268400.0],["2002-03-28",13.6161,13.7543,12.6942,13.0445,300400.0],["2002-04-01",12.5467,13.5976,12.5467,13.5054,167100.0],["2002-04-02",13.4686,13.9848,13.1182,13.8742,290800.0],["2002-04-03",13.9019,13.9111,13.6433,13.7633,491700.0],["2002-04-04",13.7171,13.7171,13.2183,13.3754,89100.0],["2002-04-05",13.1814,13.7633,13.1814,13.6802,82100.0],["2002-04-08",13.5139,14.1605,13.2091,14.1605,168600.0],["2002-04-09",13.8649,14.3176,13.2183,13.3938,242700.0],["2002-04-10",13.8465,14.0404,13.5786,13.9388,190300.0],["2002-04-11",13.9019,13.9481,13.1629,13.2553,124400.0],["2002-04-12",13.44,13.7171,13.1075,13.6525,165400.0],["2002-04-15",13.6432,13.7633,13.2553,13.7356,113000.0],["2002-04-16",13.7171,14.2806,13.5878,13.6617,389300.0],["2002-04-17",14.0589,14.0589,13.5139,13.7079,57300.0],["2002-04-18",13.8003,13.9019,13.0244,13.6525,375300.0],["2002-04-19",13.7079,13.8834,13.5509,13.671,92000.0],["2002-04-22",13.6802,13.7818,13.2922,13.2922,167100.0],["2002-04-23",13.3107,13.3938,13.3107,13.3477,92200.0],["2002-04-24",13.3477,13.3661,12.6179,12.9505,104700.0],["2002-04-25",13.0613,13.0798,12.8396,13.0613,101900.0],["2002-04-26",12.9228,13.0244,12.4886,12.6734,96600.0],["2002-04-29",12.5163,12.8211,12.424,12.7103,73300.0],["2002-04-30",12.7472,13.6155,12.738,13.5047,247800.0],["2002-05-01",13.3107,13.5047,12.9043,13.0798,204200.0],["2002-05-02",13.1167,13.634,13.0798,13.5324,165500.0],["2002-05-03",13.3846,13.5324,13.2091,13.4216,118300.0],["2002-05-06",13.5139,13.671,12.7934,13.0244,78700.0],["2002-05-07",11.5464,11.7496,9.856,10.1147,1340300.0],["2002-05-08",10.1239,10.6227,10.1147,10.6135,801600.0],["2002-05-09",10.5858,10.7982,10.438,10.4934,1016100.0],["2002-05-10",10.6042,10.6227,10.1424,10.3456,443000.0],["2002-05-13",10.2717,10.438,10.1147,10.3918,426300.0],["2002-05-14",10.558,10.9922,10.3918,10.9922,181500.0],["2002-05-15",10.9552,11.6388,10.8074,11.4818,195100.0],["2002-05-16",11.5649,11.6111,11.0846,11.14,243300.0],["2002-05-17",11.1308,11.2601,10.7151,11.0384,202500.0],["2002-05-20",10.8906,11.3063,10.8906,11.1769,93700.0],["2002-05-21",11.0938,11.3709,11.0846,11.3709,114900.0],["2002-05-22",11.2878,11.2878,11.0384,11.1585,96300.0],["2002-05-23",11.1585,11.1769,10.9922,11.1307,111900.0],["2002-05-24",11.1769,11.1954,10.9922,11.0846,66400.0],["2002-05-28",11.0846,11.0846,10.6227,10.9091,84000.0],["2002-05-29",10.6135,10.7151,10.5303,10.6689,267600.0],["2002-05-30",10.5765,10.8906,10.5303,10.8906,54700.0],["2002-05-31",10.8906,11.0476,10.4657,10.4841,106000.0],["2002-06-03",10.4564,10.8998,10.3733,10.5119,172400.0],["2002-06-04",10.438,10.8536,10.438,10.7982,126800.0],["2002-06-05",10.5765,10.9645,10.5765,10.7613,253300.0],["2002-06-06",10.6319,10.9552,10.6227,10.6227,189500.0],["2002-06-07",10.6227,10.8998,10.207,10.4103,270100.0],["2002-06-10",10.7336,10.9922,10.244,10.5673,503300.0],["2002-06-11",10.7336,10.7336,9.5789,9.8837,220700.0],["2002-06-12",9.7914,9.9114,9.5327,9.699,173600.0],["2002-06-13",9.5974,9.9299,9.5512,9.5882,175500.0],["2002-06-14",9.699,9.7452,9.4773,9.662,75100.0],["2002-06-17",9.7914,9.8098,9.5604,9.662,113200.0],["2002-06-18",9.6066,9.699,9.5974,9.699,230000.0],["2002-06-19",9.699,9.699,9.5974,9.6805,587600.0],["2002-06-20",9.6898,9.7175,9.5974,9.6436,582100.0],["2002-06-21",9.5974,9.699,9.5327,9.6898,225200.0],["2002-06-24",9.6066,9.9022,9.542,9.8376,351700.0],["2002-06-25",9.7637,9.8837,9.505,9.8006,288000.0],["2002-06-26",9.6066,10.7058,9.2464,10.3548,777100.0],["2002-06-27",10.3271,10.8074,10.3271,10.6227,226800.0],["2002-06-28",10.6227,11.0476,9.4773,9.5974,940700.0],["2002-07-01",9.5974,10.5488,9.5143,10.4841,294300.0],["2002-07-02",10.4101,10.7435,9.6599,10.1878,305600.0],["2002-07-03",9.8173,10.0489,9.4098,9.6506,71000.0],["2002-07-05",9.9562,10.5027,9.8729,10.4378,31100.0],["2002-07-08",10.0766,10.4749,9.734,9.947,93900.0],["2002-07-09",9.8451,10.6046,9.8173,10.2804,117800.0],["2002-07-10",10.4749,10.5675,9.771,10.4749,101800.0],["2002-07-11",10.5953,10.5953,9.8821,10.1693,283400.0],["2002-07-12",10.2619,10.7342,9.9099,9.9192,112800.0],["2002-07-15",9.8358,10.3174,9.8358,10.1878,132200.0],["2002-07-16",10.1878,10.6323,9.9285,9.9285,111000.0],["2002-07-17",9.8544,10.6786,9.8544,10.6138,129700.0],["2002-07-18",10.3637,10.6509,10.0489,10.0674,75700.0],["2002-07-19",10.0674,10.336,9.734,9.8821,112400.0],["2002-07-22",9.8173,10.3823,9.4005,9.4839,101400.0],["2002-07-23",9.5395,9.8729,9.2524,9.3079,67300.0],["2002-07-24",9.1875,9.2616,8.7059,8.8448,122600.0],["2002-07-25",8.9467,9.4376,8.7615,8.8448,440300.0],["2002-07-26",8.8541,8.8541,8.567,8.6967,164000.0],["2002-07-29",8.7985,9.0393,8.7059,8.7522,172600.0],["2002-07-30",8.7522,9.1134,8.567,8.6226,166100.0],["2002-07-31",8.6411,8.6596,8.0576,8.1502,260900.0],["2002-08-01",8.0576,8.7059,8.0576,8.5114,191900.0],["2002-08-02",8.6596,8.7522,8.3355,8.5114,273400.0],["2002-08-05",8.4188,8.604,8.2984,8.3355,43500.0],["2002-08-06",8.3077,8.604,8.2984,8.4281,320300.0],["2002-08-07",8.4281,8.5577,8.3355,8.5485,618000.0],["2002-08-08",8.5577,8.9375,8.5577,8.7152,166300.0],["2002-08-09",8.7152,8.7985,8.5577,8.6781,143800.0],["2002-08-12",8.6689,8.6689,8.5207,8.6133,28900.0],["2002-08-13",8.5299,8.7059,7.8724,7.9187,197700.0],["2002-08-14",8.2243,8.6133,7.8724,8.5855,120100.0],["2002-08-15",8.5114,8.6133,7.965,8.0483,237300.0],["2002-08-16",8.1317,8.7059,7.9372,8.4373,106600.0],["2002-08-19",8.4929,8.7522,8.2151,8.3355,77700.0],["2002-08-20",8.6411,8.7985,8.2891,8.4559,321000.0],["2002-08-21",8.3818,8.9097,8.3818,8.9097,131900.0],["2002-08-22",8.9097,9.3264,8.7615,9.0764,323600.0],["2002-08-23",9.1227,9.6043,8.7985,9.0856,238000.0],["2002-08-26",9.3635,9.4468,9.1227,9.4468,243200.0],["2002-08-27",9.4561,9.4561,8.9097,8.9745,134800.0],["2002-08-28",8.7985,9.3542,8.6967,8.743,137800.0],["2002-08-29",8.78,9.4932,8.3632,8.4651,295800.0],["2002-08-30",8.7244,9.4932,8.7059,9.1783,157800.0],["2002-09-03",9.2709,9.2709,8.4281,8.4373,86400.0],["2002-09-04",8.6874,9.1134,8.6781,8.8263,59000.0],["2002-09-05",8.993,9.1968,8.4373,8.6689,142300.0],["2002-09-06",8.6874,8.9282,8.6874,8.7985,254000.0],["2002-09-09",8.7985,9.1042,8.6689,9.0301,180600.0],["2002-09-10",9.0486,9.6321,8.7985,9.6321,496700.0],["2002-09-11",9.6691,9.7247,9.4005,9.4005,400400.0],["2002-09-12",9.169,9.5487,9.0393,9.1227,172600.0],["2002-09-13",9.2616,9.5209,9.0301,9.2524,170700.0],["2002-09-16",9.1227,9.4468,9.0393,9.0393,52300.0],["2002-09-17",9.3728,9.3728,8.5763,8.6689,46800.0],["2002-09-18",8.7152,8.743,8.5763,8.5763,51100.0],["2002-09-19",8.6689,8.7244,8.141,8.141,97400.0],["2002-09-20",8.2521,8.6689,8.2521,8.4373,323600.0],["2002-09-23",8.4188,8.6504,7.1037,7.2426,226200.0],["2002-09-24",7.1685,7.4278,6.937,7.1037,156200.0],["2002-09-25",7.3352,7.3352,6.9092,7.1037,77300.0],["2002-09-26",7.0666,7.0666,6.9092,6.9462,80800.0],["2002-09-27",6.9369,7.0944,6.8536,6.9092,129400.0],["2002-09-30",6.8814,6.9555,6.6684,6.7054,84800.0],["2002-10-01",6.9462,6.9462,6.5757,6.761,113600.0],["2002-10-02",6.7796,6.9935,6.5936,6.5936,129400.0],["2002-10-03",6.5936,6.8819,6.389,6.389,103800.0],["2002-10-04",6.3704,6.7517,5.9519,6.2309,316500.0],["2002-10-07",6.1286,6.3797,5.8124,5.8217,305100.0],["2002-10-08",6.7238,6.7424,5.6264,5.8868,101300.0],["2002-10-09",5.8868,6.0728,5.5241,5.5706,228700.0],["2002-10-10",5.645,5.8589,5.1893,5.1893,265700.0],["2002-10-11",5.1614,5.5334,5.0219,5.2079,165900.0],["2002-10-14",5.3474,5.4869,5.1614,5.3009,46900.0],["2002-10-15",5.2916,5.9891,5.2916,5.6543,88200.0],["2002-10-16",5.6543,5.6729,5.3195,5.3195,105000.0],["2002-10-17",5.6171,5.8775,5.552,5.5799,182300.0],["2002-10-18",5.7566,5.9519,5.5241,5.5799,95900.0],["2002-10-21",5.6915,5.8868,5.4218,5.7194,284200.0],["2002-10-22",5.7194,5.9426,5.6729,5.8868,540600.0],["2002-10-23",5.9519,5.9798,5.6543,5.9519,282600.0],["2002-10-24",6.0728,6.1844,5.9984,6.0728,172500.0],["2002-10-25",6.1379,6.1844,5.8403,6.1379,218900.0],["2002-10-28",6.1286,6.389,6.1286,6.2588,95400.0],["2002-10-29",6.3983,6.482,5.8124,6.2774,108200.0],["2002-10-30",6.3239,6.6029,6.3239,6.6029,204000.0],["2002-10-31",6.6308,6.6401,6.1286,6.5099,251100.0],["2002-11-01",6.5378,6.6308,6.3146,6.5843,238100.0],["2002-11-04",6.9284,8.0444,6.9005,7.9793,767700.0],["2002-11-05",7.5887,8.1281,7.5794,7.7747,85000.0],["2002-11-06",7.7282,8.0723,7.6538,7.7561,342700.0],["2002-11-07",7.7189,7.9235,7.4399,7.7468,97100.0],["2002-11-08",7.7096,7.9049,7.4585,7.7561,179400.0],["2002-11-11",7.7096,7.7096,7.4399,7.5329,399500.0],["2002-11-12",7.5794,8.0816,7.4864,8.0537,482400.0],["2002-11-13",8.0444,8.1839,7.9793,8.0444,197000.0],["2002-11-14",8.1467,8.4442,7.9049,8.4442,89600.0],["2002-11-15",8.2955,8.2955,8.0816,8.1095,90400.0],["2002-11-18",8.1839,8.1839,7.8398,7.9328,155500.0],["2002-11-19",7.8026,8.3885,7.5608,8.0444,119000.0],["2002-11-20",8.0258,8.4628,8.0165,8.4628,197800.0],["2002-11-21",8.4257,8.8348,8.3792,8.6023,123100.0],["2002-11-22",8.4722,8.5093,8.4257,8.4536,50400.0],["2002-11-25",8.4257,9.0766,8.4257,9.058,457300.0],["2002-11-26",9.0859,9.1975,8.6023,8.9371,721100.0],["2002-11-27",8.7976,9.4114,8.7883,9.3091,151700.0],["2002-11-29",9.4207,9.4207,8.9371,8.9371,29100.0],["2002-12-02",8.9464,9.0952,8.6581,9.0208,63200.0],["2002-12-03",9.1324,9.1324,8.6953,8.6953,37700.0],["2002-12-04",8.6116,8.7418,8.4536,8.4536,112000.0],["2002-12-05",8.4349,8.8906,8.4349,8.8441,102900.0],["2002-12-06",8.6581,9.0022,8.5001,8.5001,333100.0],["2002-12-09",8.4907,8.6209,8.2769,8.3141,176000.0],["2002-12-10",8.2769,8.4443,8.1653,8.4164,361400.0],["2002-12-11",8.3885,8.4629,8.2862,8.2862,142400.0],["2002-12-12",8.249,8.3977,8.2304,8.342,65200.0],["2002-12-13",8.2397,8.779,8.2397,8.4164,141900.0],["2002-12-16",8.5372,8.6023,8.0723,8.2583,152600.0],["2002-12-17",8.3234,8.3606,8.1374,8.2304,86800.0],["2002-12-18",8.1002,8.3234,7.8026,7.9793,62000.0],["2002-12-19",7.9979,8.3699,7.7933,7.8212,131600.0],["2002-12-20",8.0444,8.4164,7.8677,7.9607,160200.0],["2002-12-23",7.9886,8.0909,7.7375,7.9886,91400.0],["2002-12-24",8.0909,8.0909,7.9421,7.9979,35300.0],["2002-12-26",8.2768,8.2768,7.97,8.1653,196700.0],["2002-12-27",8.2397,8.435,8.1653,8.3699,219600.0],["2002-12-30",8.3792,8.7511,8.2304,8.6302,107000.0],["2002-12-31",8.6302,8.8348,8.3699,8.5372,222300.0],["2003-01-02",8.6772,8.7145,8.5372,8.7052,233200.0],["2003-01-03",8.7052,8.9105,8.6679,8.7705,267200.0],["2003-01-06",8.9011,9.0318,8.7518,8.9944,83500.0],["2003-01-07",8.7705,9.0038,8.4439,8.6865,274200.0],["2003-01-08",8.5839,8.6306,7.9774,8.1734,239000.0],["2003-01-09",8.3413,8.4346,8.1547,8.2573,194300.0],["2003-01-10",8.3506,8.3506,8.1174,8.22,127000.0],["2003-01-13",8.3973,8.3973,8.1081,8.332,167800.0],["2003-01-14",8.9664,11.0471,8.9571,10.1327,4470300.0],["2003-01-15",10.3473,10.3473,10.0114,10.1327,528800.0],["2003-01-16",10.0861,10.2447,9.9461,10.0768,308100.0],["2003-01-17",10.0581,10.0581,9.293,9.377,401800.0],["2003-01-21",9.3303,9.6569,9.3303,9.5169,285600.0],["2003-01-22",9.5449,9.7595,9.4236,9.4423,309600.0],["2003-01-23",9.4889,9.7595,9.3303,9.3303,146800.0],["2003-01-24",9.4236,9.4236,9.0504,9.237,167700.0],["2003-01-27",9.1437,9.3676,9.0224,9.2837,168400.0],["2003-01-28",9.2837,9.293,8.9011,9.265,59900.0],["2003-01-29",9.0411,9.5263,9.0131,9.3583,114100.0],["2003-01-30",9.5543,9.6476,9.0877,9.237,122400.0],["2003-01-31",9.1437,9.2837,8.6492,9.0971,541200.0],["2003-02-03",8.0894,8.9944,7.6509,8.6306,263000.0],["2003-02-04",8.5093,8.5093,8.22,8.3973,394600.0],["2003-02-05",8.276,8.4346,8.248,8.3973,509700.0],["2003-02-06",8.3973,8.416,8.3133,8.3506,135500.0],["2003-02-07",8.2947,8.388,8.0801,8.164,108100.0],["2003-02-10",8.0894,8.4346,8.0427,8.164,126400.0],["2003-02-11",8.164,8.388,8.0148,8.0241,101200.0],["2003-02-12",8.0241,8.276,7.9308,7.9494,93200.0],["2003-02-13",8.0521,8.0521,7.6509,7.6509,83600.0],["2003-02-14",7.8188,8.0148,7.7255,7.7908,61600.0],["2003-02-18",7.7069,7.8841,7.6602,7.7162,181000.0],["2003-02-19",7.6882,7.7442,7.2123,7.3896,524000.0],["2003-02-20",7.2683,7.5482,7.2123,7.4456,97500.0],["2003-02-21",7.4643,7.5762,7.1004,7.4643,201400.0],["2003-02-24",7.4736,7.5109,7.1284,7.259,233600.0],["2003-02-25",7.2777,7.2963,6.9604,7.0257,154700.0],["2003-02-26",7.0444,7.371,6.9977,7.3336,206900.0],["2003-02-27",7.371,7.8748,7.371,7.8002,260000.0],["2003-02-28",7.9028,8.1454,7.8655,7.9401,166400.0],["2003-03-03",8.1547,8.1547,7.5109,7.6789,286200.0],["2003-03-04",7.6975,7.7908,7.5856,7.6322,300900.0],["2003-03-05",7.5576,7.7815,7.371,7.4829,190200.0],["2003-03-06",7.4456,7.4829,7.231,7.259,78200.0],["2003-03-07",7.259,7.3523,7.0817,7.147,95400.0],["2003-03-10",7.119,7.1844,6.9324,6.9884,238500.0],["2003-03-11",6.9977,7.3616,6.9698,7.1844,152600.0],["2003-03-12",7.1284,7.1284,6.6712,6.8111,123600.0],["2003-03-13",6.7645,6.9231,6.6992,6.7831,68900.0],["2003-03-14",6.7645,6.9138,6.7458,6.7925,30900.0],["2003-03-17",6.7831,6.9044,6.7085,6.7925,74100.0],["2003-03-18",6.8951,7.8375,6.8951,7.4923,490200.0],["2003-03-19",7.5482,7.6882,7.3616,7.4829,321300.0],["2003-03-20",7.4643,7.7722,7.4456,7.6229,275400.0],["2003-03-21",7.7442,7.9214,7.5669,7.6882,120400.0],["2003-03-24",7.5949,7.8468,7.5856,7.6695,83700.0],["2003-03-25",7.7068,7.8841,7.6229,7.7442,39000.0],["2003-03-26",7.6229,7.9214,7.3989,7.5856,340800.0],["2003-03-27",7.4829,7.6042,7.4643,7.4643,356800.0],["2003-03-28",7.5016,7.6509,7.4549,7.5482,189400.0],["2003-03-31",7.5576,8.1547,7.2777,7.8748,494300.0],["2003-04-01",7.8188,8.1174,7.7442,7.9588,189000.0],["2003-04-02",7.9588,8.3413,7.9588,8.192,76700.0],["2003-04-03",8.3886,8.398,8.0141,8.0516,162300.0],["2003-04-04",7.9767,8.2014,7.958,8.0984,354400.0],["2003-04-07",8.1359,8.5103,8.1359,8.2201,103600.0],["2003-04-08",8.2763,8.4729,7.9018,8.1359,122700.0],["2003-04-09",8.1359,8.3325,8.0422,8.1078,119500.0],["2003-04-10",8.0984,8.0984,7.8363,7.8363,64000.0],["2003-04-11",7.8737,8.0329,7.7333,7.752,67700.0],["2003-04-14",7.7614,8.3886,7.7614,8.2669,143800.0],["2003-04-15",8.192,8.3137,8.0797,8.192,66600.0],["2003-04-16",8.3137,8.3137,8.0048,8.1639,141300.0],["2003-04-17",8.3793,8.4635,8.192,8.3605,70400.0],["2003-04-21",8.295,8.3418,7.8831,7.9112,216400.0],["2003-04-22",8.0329,8.2763,7.8831,8.061,211100.0],["2003-04-23",8.1546,8.7725,8.0516,8.5478,797100.0],["2003-04-24",8.5291,8.7257,8.398,8.5852,174800.0],["2003-04-25",8.4261,8.707,8.4261,8.6321,121900.0],["2003-04-28",8.6882,8.838,8.4823,8.838,62100.0],["2003-04-29",8.7538,9.0721,8.7444,8.8006,135000.0],["2003-04-30",8.8006,9.1657,8.7538,9.0814,167300.0],["2003-05-01",9.0721,9.2032,8.941,9.2032,64000.0],["2003-05-02",9.1938,9.5496,9.0534,9.2968,38700.0],["2003-05-05",9.3061,9.3623,9.147,9.353,44000.0],["2003-05-06",9.2781,9.9053,9.2687,9.7462,394400.0],["2003-05-07",9.7462,9.8679,9.69,9.7087,106800.0],["2003-05-08",9.5308,9.6432,9.381,9.5589,142800.0],["2003-05-09",9.5308,9.7836,9.3623,9.7087,147500.0],["2003-05-12",9.6994,9.7274,9.484,9.5308,85000.0],["2003-05-13",9.1751,9.4279,9.0159,9.2312,331400.0],["2003-05-14",9.1844,9.2406,9.0627,9.1283,407500.0],["2003-05-15",9.0627,9.1844,8.707,8.7631,138900.0],["2003-05-16",8.5946,8.707,8.4729,8.4729,274500.0],["2003-05-19",8.3793,8.501,8.2388,8.2856,200500.0],["2003-05-20",8.3044,8.5197,8.1827,8.2576,318900.0],["2003-05-21",8.295,8.5103,8.2201,8.3418,117500.0],["2003-05-22",8.3418,8.5197,8.2108,8.501,137500.0],["2003-05-23",8.4916,8.6227,8.2388,8.3418,74000.0],["2003-05-27",8.3044,8.5197,8.2201,8.3044,85500.0],["2003-05-28",8.4635,8.4635,8.2201,8.2295,74500.0],["2003-05-29",8.4167,8.4823,8.1733,8.4074,97500.0],["2003-05-30",8.4729,8.6227,8.295,8.5572,106600.0],["2003-06-02",8.4261,8.6321,8.398,8.4167,74300.0],["2003-06-03",8.4823,8.4823,7.8175,7.9392,170500.0],["2003-06-04",8.089,8.1171,7.8175,8.0984,227000.0],["2003-06-05",8.1171,8.4261,7.9954,8.3793,77700.0],["2003-06-06",8.4167,8.4448,7.9392,7.9673,99200.0],["2003-06-09",8.0048,8.0048,7.6303,7.8643,101300.0],["2003-06-10",7.7239,7.8831,7.5179,7.7052,186700.0],["2003-06-11",7.6116,7.6958,7.415,7.5273,171200.0],["2003-06-12",7.5179,7.6865,7.4337,7.6771,84900.0],["2003-06-13",7.6865,7.7052,7.0311,7.0966,115300.0],["2003-06-16",7.0217,7.3026,7.0217,7.1247,233700.0],["2003-06-17",7.2558,7.3588,7.0217,7.1996,179300.0],["2003-06-18",7.1434,7.2745,6.9843,7.0124,149900.0],["2003-06-19",7.0124,7.1903,6.9843,7.1247,311700.0],["2003-06-20",7.0592,7.2932,6.9749,7.1528,122200.0],["2003-06-23",7.0217,7.1622,6.8345,6.8439,266300.0],["2003-06-24",6.8345,7.0966,6.8345,7.0592,122000.0],["2003-06-25",7.1154,7.3026,7.0311,7.1996,135900.0],["2003-06-26",7.1715,7.4992,7.1341,7.3401,163000.0],["2003-06-27",7.2932,7.7801,7.2652,7.649,123600.0],["2003-06-30",7.5835,7.9486,7.5648,7.9112,196200.0],["2003-07-01",7.7801,7.9299,7.7239,7.7988,140600.0],["2003-07-02",7.7518,8.1747,7.7048,8.1559,217500.0],["2003-07-03",8.0525,8.1559,7.9304,7.9773,116300.0],["2003-07-07",8.0337,8.1089,7.9116,8.0055,253200.0],["2003-07-08",8.0713,8.0901,7.9397,8.0337,172000.0],["2003-07-09",8.0243,8.2592,7.9867,8.1277,380000.0],["2003-07-10",8.1841,8.2592,7.9491,7.9585,476600.0],["2003-07-11",7.9679,8.231,7.921,8.1934,275100.0],["2003-07-14",8.2686,8.3156,8.0431,8.1747,207900.0],["2003-07-15",8.0337,8.1747,7.8928,7.9773,233300.0],["2003-07-16",7.9679,7.9961,7.7048,7.7518,262000.0],["2003-07-17",7.6861,7.921,7.6391,7.8458,108500.0],["2003-07-18",7.921,7.921,7.5451,7.8458,493400.0],["2003-07-21",7.7988,7.9491,7.78,7.8458,242600.0],["2003-07-22",7.8458,8.0713,7.8458,7.9867,247100.0],["2003-07-23",7.9116,8.0525,7.7142,8.0337,225600.0],["2003-07-24",8.0055,8.0243,7.9398,7.9867,132100.0],["2003-07-25",8.0055,8.0619,7.7048,7.9585,234900.0],["2003-07-28",8.0337,8.1747,7.9773,8.1747,105200.0],["2003-07-29",8.1371,8.1653,7.7988,8.0243,226100.0],["2003-07-30",8.0807,8.1841,7.921,8.0995,152700.0],["2003-07-31",8.1277,8.4565,8.0901,8.4284,128200.0],["2003-08-01",8.4565,8.4565,8.3344,8.372,108600.0],["2003-08-04",8.278,8.4377,8.2216,8.2686,93100.0],["2003-08-05",8.278,8.3438,8.0995,8.2216,102200.0],["2003-08-06",8.231,8.278,8.0337,8.1747,129800.0],["2003-08-07",8.1653,8.1653,7.4699,7.8458,128900.0],["2003-08-08",7.8458,7.9398,7.8458,7.8928,82100.0],["2003-08-11",7.8928,7.9304,7.7988,7.8928,199100.0],["2003-08-12",7.9585,8.0713,7.874,7.9679,56700.0],["2003-08-13",7.9304,7.9585,7.874,7.8928,51800.0],["2003-08-14",7.9867,8.0337,7.8834,8.0337,78100.0],["2003-08-15",7.9867,8.231,7.9679,7.9679,23900.0],["2003-08-18",7.9773,8.372,7.921,8.3626,64000.0],["2003-08-19",8.4002,8.8324,8.325,8.7854,107800.0],["2003-08-20",8.6727,8.7384,8.5881,8.729,64300.0],["2003-08-21",8.776,8.9263,8.7196,8.9263,99600.0],["2003-08-22",8.9451,8.9451,8.8512,8.8982,77800.0],["2003-08-25",8.682,8.776,8.5975,8.7008,35000.0],["2003-08-26",8.5881,8.9357,8.5881,8.7666,57800.0],["2003-08-27",8.729,9.0109,8.6633,8.917,198300.0],["2003-08-28",8.9357,9.0485,8.7666,9.0391,104100.0],["2003-08-29",9.0485,9.1425,8.9545,9.1049,42900.0],["2003-09-02",9.1049,9.368,9.0391,9.368,138800.0],["2003-09-03",9.368,9.3962,8.9733,9.0579,310200.0],["2003-09-04",9.0109,9.2176,8.9263,9.1519,52500.0],["2003-09-05",8.917,9.0579,8.7854,8.8512,147600.0],["2003-09-08",8.8794,9.0673,8.823,9.0579,206600.0],["2003-09-09",9.0579,9.1988,8.9639,9.0485,180700.0],["2003-09-10",9.0109,9.0391,8.4847,8.5505,215300.0],["2003-09-11",8.5599,8.87,8.5129,8.5129,103300.0],["2003-09-12",8.5129,8.7948,8.325,8.4847,68700.0],["2003-09-15",8.4565,8.7384,8.4565,8.5505,46200.0],["2003-09-16",8.6914,9.1988,8.6727,9.1613,83100.0],["2003-09-17",9.1519,9.3022,8.87,8.8888,56300.0],["2003-09-18",9.0203,9.1237,8.87,9.0861,94800.0],["2003-09-19",8.7854,9.0109,8.6727,8.729,98600.0],["2003-09-22",8.6914,8.9921,8.6914,8.729,35500.0],["2003-09-23",8.7948,9.0015,8.6914,8.9076,31200.0],["2003-09-24",8.8888,9.0109,8.8324,8.8324,68200.0],["2003-09-25",8.8324,8.8418,8.5599,8.6914,99200.0],["2003-09-26",8.5505,8.6633,8.1747,8.1747,63400.0],["2003-09-29",8.1653,8.278,7.9491,8.1371,54100.0],["2003-09-30",8.1934,8.3156,7.8552,8.2404,83700.0],["2003-10-01",8.3438,8.7478,8.1841,8.7478,89400.0],["2003-10-02",8.6724,8.7195,8.4839,8.6441,73000.0],["2003-10-03",8.7007,8.8609,8.5122,8.7855,90500.0],["2003-10-06",8.8421,9.0589,8.8232,9.0589,65400.0],["2003-10-07",8.8704,9.0306,8.7855,8.9081,55300.0],["2003-10-08",8.9929,9.0872,8.6158,8.6724,99700.0],["2003-10-09",8.6724,8.8515,8.6724,8.8515,84400.0],["2003-10-10",8.795,8.795,8.6347,8.6347,75700.0],["2003-10-13",8.6818,8.9552,8.6818,8.9175,46400.0],["2003-10-14",8.9175,9.238,8.7667,9.238,84000.0],["2003-10-15",9.238,9.2946,9.106,9.2003,52500.0],["2003-10-16",9.1909,9.436,9.106,9.2569,87800.0],["2003-10-17",9.2474,9.4171,9.2191,9.3323,86900.0],["2003-10-20",9.2663,9.4265,9.0118,9.1249,62000.0],["2003-10-21",9.2757,9.4265,9.1155,9.4265,85500.0],["2003-10-22",9.2474,9.2474,9.0495,9.106,136200.0],["2003-10-23",9.0777,9.2286,9.0023,9.0495,363400.0],["2003-10-24",9.1437,9.172,8.9552,8.9646,44800.0],["2003-10-27",9.0118,9.3228,9.0118,9.238,264700.0],["2003-10-28",9.238,9.8602,9.1532,9.8602,71500.0],["2003-10-29",9.8036,9.8884,9.3983,9.6151,175800.0],["2003-10-30",9.8413,9.8979,9.5396,9.6056,199600.0],["2003-10-31",9.8884,9.8884,9.6056,9.6905,60000.0],["2003-11-03",9.6905,10.3692,9.6905,10.2278,151000.0],["2003-11-04",9.945,10.4635,9.8979,10.2938,118000.0],["2003-11-05",10.2184,10.2938,9.9356,9.9921,386100.0],["2003-11-06",10.1335,10.3032,9.8319,10.2561,119700.0],["2003-11-07",10.1147,10.4352,10.1147,10.2184,72900.0],["2003-11-10",10.2184,10.3409,10.0958,10.1429,53000.0],["2003-11-11",10.0864,10.5106,9.945,10.4729,309500.0],["2003-11-12",10.5012,10.9348,10.1524,10.6143,219400.0],["2003-11-13",10.652,10.652,9.9921,9.9921,150700.0],["2003-11-14",10.2089,10.2184,9.6151,9.6245,100500.0],["2003-11-17",9.4265,9.7188,9.4265,9.4737,78200.0],["2003-11-18",9.6245,9.7093,9.2851,9.2851,45600.0],["2003-11-19",9.2946,9.4171,9.1437,9.1437,116100.0],["2003-11-20",9.1343,9.3323,8.9552,9.3228,81800.0],["2003-11-21",9.2663,9.4831,9.1909,9.4831,343700.0],["2003-11-24",9.4265,10.8405,9.4265,10.6991,308000.0],["2003-11-25",10.7368,10.7462,10.3315,10.4634,167200.0],["2003-11-26",10.4635,10.6426,10.0393,10.1335,191900.0],["2003-11-28",10.1429,10.6143,10.1429,10.6143,48100.0],["2003-12-01",10.5954,10.6048,10.3598,10.3786,111700.0],["2003-12-02",10.5106,10.7462,10.3786,10.5577,329600.0],["2003-12-03",10.6897,10.7368,10.2278,10.2278,66200.0],["2003-12-04",10.2089,10.7462,10.0864,10.586,132300.0],["2003-12-05",10.718,10.718,10.3126,10.4729,281600.0],["2003-12-08",10.4729,10.6614,10.3315,10.5483,96500.0],["2003-12-09",10.4635,10.6237,10.4163,10.5389,90400.0],["2003-12-10",10.5389,10.5389,10.3503,10.3786,48500.0],["2003-12-11",10.4069,10.7368,10.388,10.652,205300.0],["2003-12-12",10.6426,10.8122,10.5389,10.7462,136500.0],["2003-12-15",10.8122,10.8122,10.4823,10.6048,107400.0],["2003-12-16",10.4446,10.7085,10.4163,10.6897,92100.0],["2003-12-17",10.652,10.7368,10.3409,10.5577,47500.0],["2003-12-18",10.5577,10.8405,10.5483,10.8405,50400.0],["2003-12-19",10.9725,10.9725,10.5294,10.6426,70000.0],["2003-12-22",10.8217,10.8217,10.4257,10.6708,60200.0],["2003-12-23",10.3032,10.652,10.3032,10.6331,75100.0],["2003-12-24",10.6048,10.718,10.5389,10.5671,32900.0],["2003-12-26",10.5389,10.652,10.5389,10.6048,59600.0],["2003-12-29",10.7462,10.8405,10.718,10.8311,44200.0],["2003-12-30",10.8311,10.8499,10.6614,10.8311,154800.0],["2003-12-31",10.8311,10.9348,10.4729,10.5106,126600.0],["2004-01-02",10.7185,10.8698,10.5389,10.6429,41500.0],["2004-01-05",10.624,11.1533,10.5862,11.0493,375300.0],["2004-01-06",11.0588,11.1911,10.813,10.813,170700.0],["2004-01-07",10.7752,11.1439,10.5389,11.1439,88200.0],["2004-01-08",11.1722,11.3613,11.0115,11.3613,208600.0],["2004-01-09",11.2006,11.3045,10.9643,11.0588,81100.0],["2004-01-12",11.0682,11.2762,10.9832,11.1439,125700.0],["2004-01-13",11.2384,11.2384,10.7658,11.1628,215200.0],["2004-01-14",11.2006,11.3896,11.1817,11.3896,108900.0],["2004-01-15",11.2762,12.7129,11.2006,12.2214,707600.0],["2004-01-16",12.2686,12.4955,12.1741,12.2025,122700.0],["2004-01-20",12.297,12.5806,12.1647,12.193,95100.0],["2004-01-21",12.1552,12.2875,12.0229,12.0702,53500.0],["2004-01-22",12.1458,12.5144,12.0796,12.3159,90000.0],["2004-01-23",12.3443,12.6089,12.2876,12.5333,126100.0],["2004-01-26",12.5238,13.0532,12.2875,13.0532,99900.0],["2004-01-27",13.0437,13.0626,12.4104,12.4293,104700.0],["2004-01-28",12.5617,12.6656,12.2781,12.3348,104500.0],["2004-01-29",12.2403,12.6089,12.0513,12.4577,138600.0],["2004-01-30",12.5144,12.5806,12.3254,12.3821,139500.0],["2004-02-02",12.7034,12.798,12.3632,12.5049,217800.0],["2004-02-03",12.59,12.8263,12.401,12.401,163600.0],["2004-02-04",12.5428,12.5428,11.815,11.8717,137300.0],["2004-02-05",11.8055,12.4671,11.7866,11.9,86000.0],["2004-02-06",12.0702,12.8169,12.0702,12.8169,84000.0],["2004-02-09",12.798,12.798,12.2119,12.3915,94200.0],["2004-02-10",12.2592,12.6845,12.1458,12.6845,134000.0],["2004-02-11",12.694,12.9303,12.4577,12.694,42500.0],["2004-02-12",12.6656,12.7791,12.5995,12.7034,41000.0],["2004-02-13",12.7034,12.7412,12.2025,12.2403,62600.0],["2004-02-17",12.2497,12.7791,12.2497,12.7223,65300.0],["2004-02-18",12.7318,12.8169,12.5333,12.6278,52900.0],["2004-02-19",12.9964,12.9964,12.2214,12.2214,83800.0],["2004-02-20",12.3348,12.59,12.0796,12.5428,61300.0],["2004-02-23",12.59,12.59,11.9851,12.0134,115300.0],["2004-02-24",11.9851,12.3915,11.9662,12.2497,63300.0],["2004-02-25",12.0891,12.4293,12.0796,12.4199,82200.0],["2004-02-26",12.3065,12.6656,12.2686,12.6184,75200.0],["2004-02-27",12.3726,12.6278,12.2876,12.5617,84100.0],["2004-03-01",12.3915,12.7412,12.3915,12.6089,104700.0],["2004-03-02",12.5428,12.6562,12.2876,12.2876,63300.0],["2004-03-03",12.2876,12.3915,11.9851,12.3065,51000.0],["2004-03-04",12.1741,12.3821,12.1269,12.3821,40400.0],["2004-03-05",12.3821,12.5711,11.9473,11.9756,77900.0],["2004-03-08",12.0796,12.193,11.7488,11.815,72600.0],["2004-03-09",11.7393,11.7677,11.3896,11.4369,151300.0],["2004-03-10",11.3896,11.5314,11.0021,11.0021,86100.0],["2004-03-11",11.1533,11.3896,10.9926,11.2478,83200.0],["2004-03-12",11.1533,11.6921,10.9643,11.4274,139100.0],["2004-03-15",11.4463,11.7204,11.2384,11.2573,81000.0],["2004-03-16",11.3802,11.3802,10.813,10.8225,69800.0],["2004-03-17",10.9265,11.3424,10.8792,11.314,42700.0],["2004-03-18",11.1344,11.2667,10.9076,11.0777,39100.0],["2004-03-19",11.3707,11.3991,10.8319,10.9737,124800.0],["2004-03-22",10.8603,11.0682,10.624,10.624,109200.0],["2004-03-23",10.7752,10.9643,10.6429,10.7941,222200.0],["2004-03-24",10.7658,10.8698,10.5484,10.5673,125000.0],["2004-03-25",10.4161,10.7847,10.4161,10.7847,117500.0],["2004-03-26",10.6429,11.1155,10.5956,11.0682,102200.0],["2004-03-29",11.0777,11.3896,11.0777,11.3424,138200.0],["2004-03-30",11.3424,11.4274,11.2384,11.3707,91800.0],["2004-03-31",11.4369,11.4369,11.0966,11.1439,106000.0],["2004-04-01",11.2289,11.5597,11.1155,11.5597,113000.0],["2004-04-02",11.5787,11.9095,11.2478,11.6732,91300.0],["2004-04-05",12.1753,12.1753,11.3984,11.5784,106600.0],["2004-04-06",11.4173,11.6637,11.4079,11.6353,131700.0],["2004-04-07",11.5216,12.0143,11.5216,12.0143,102000.0],["2004-04-08",11.8342,11.9953,11.73,11.8911,140000.0],["2004-04-12",11.6353,12.1469,11.6353,12.0995,142800.0],["2004-04-13",12.1469,12.1943,11.6068,11.8153,133600.0],["2004-04-14",11.6732,11.9858,11.4268,11.531,50100.0],["2004-04-15",11.5879,11.5879,10.991,11.1521,76700.0],["2004-04-16",11.2468,11.3226,10.8962,11.0194,69900.0],["2004-04-19",10.9625,11.1141,10.8015,10.8489,326500.0],["2004-04-20",11.0004,11.0573,10.7257,10.7257,84800.0],["2004-04-21",10.792,11.3605,10.7352,11.3226,82500.0],["2004-04-22",11.152,11.351,10.9341,11.0857,90200.0],["2004-04-23",11.1141,11.6163,11.0952,11.6163,132500.0],["2004-04-26",11.5784,11.8437,11.171,11.4553,143800.0],["2004-04-27",11.4837,11.9764,11.3889,11.9764,161600.0],["2004-04-28",11.9669,11.9669,11.5689,11.7111,111200.0],["2004-04-29",11.7774,11.91,11.5974,11.749,136500.0],["2004-04-30",11.6542,11.7774,11.1047,11.1141,213900.0],["2004-05-03",11.0857,11.5026,10.991,11.37,94900.0],["2004-05-04",11.9858,12.4122,11.6732,11.9479,108200.0],["2004-05-05",11.91,11.91,11.2563,11.2752,78400.0],["2004-05-06",11.2373,11.4647,11.0668,11.2468,73100.0],["2004-05-07",11.0857,11.5216,10.8678,10.9247,100700.0],["2004-05-10",10.9152,11.2657,10.811,10.991,63400.0],["2004-05-11",11.1142,11.4363,10.7257,10.8394,117100.0],["2004-05-12",11.1899,11.55,10.7351,10.8773,187100.0],["2004-05-13",11.0478,11.3226,10.8394,11.0952,173800.0],["2004-05-14",11.0952,11.8721,10.811,11.7016,364800.0],["2004-05-17",11.6353,11.6353,11.1331,11.3321,159800.0],["2004-05-18",11.37,11.7869,11.351,11.6921,160800.0],["2004-05-19",11.8058,11.8342,11.4552,11.749,142100.0],["2004-05-20",11.7111,11.7774,11.5784,11.7395,214900.0],["2004-05-21",11.7963,11.8437,11.37,11.6921,129100.0],["2004-05-24",11.749,11.8342,11.7395,11.8248,87000.0],["2004-05-25",11.8437,11.8437,11.6921,11.7963,154600.0],["2004-05-26",11.7963,11.7963,11.531,11.7774,189000.0],["2004-05-27",11.7679,11.8058,11.5879,11.7584,134300.0],["2004-05-28",11.7774,11.7963,11.6068,11.6921,79700.0],["2004-06-01",11.5974,11.7584,11.4931,11.6542,150600.0],["2004-06-02",11.8058,11.8058,11.5879,11.7679,164900.0],["2004-06-03",11.7205,11.7679,11.5974,11.6068,108200.0],["2004-06-04",11.6163,11.7963,11.5689,11.6447,178600.0],["2004-06-07",11.7869,11.7869,11.5974,11.749,148000.0],["2004-06-08",11.6353,11.749,11.5879,11.6921,87200.0],["2004-06-09",11.5974,11.749,11.5026,11.5879,108200.0],["2004-06-10",11.531,11.6637,11.351,11.6068,150300.0],["2004-06-14",11.6542,11.6542,11.3226,11.4268,180800.0],["2004-06-15",11.4268,11.6068,11.4173,11.6068,118900.0],["2004-06-16",11.6258,11.7016,11.5216,11.6732,258500.0],["2004-06-17",11.7111,11.7111,11.2657,11.6826,174300.0],["2004-06-18",11.3984,11.6826,11.3036,11.6542,138300.0],["2004-06-21",11.7016,12.289,11.531,12.0806,196500.0],["2004-06-22",12.0332,12.2132,11.7869,11.929,141300.0],["2004-06-23",11.8911,12.6017,11.8911,12.4691,337300.0],["2004-06-24",12.488,12.7154,12.4406,12.5259,500500.0],["2004-06-25",12.6396,13.0376,12.5828,13.0186,331000.0],["2004-06-28",12.7817,13.0281,12.668,12.8007,242200.0],["2004-06-29",12.7154,13.3313,12.6965,13.1418,215000.0],["2004-06-30",13.047,13.1892,12.9333,13.066,156200.0],["2004-07-01",13.1513,13.1513,12.8575,13.0565,100700.0],["2004-07-02",12.9428,13.1039,12.5638,12.7912,130400.0],["2004-07-06",12.8575,12.8575,12.1848,12.1848,136000.0],["2004-07-07",12.1374,12.5164,12.1374,12.2796,152300.0],["2004-07-08",12.2038,12.3459,12.0048,12.1374,166500.0],["2004-07-09",12.2227,12.2227,11.8627,11.9574,99900.0],["2004-07-12",12.7362,12.7362,11.9289,12.3373,87300.0],["2004-07-13",12.4038,12.4038,12.0714,12.1854,79500.0],["2004-07-14",12.0714,12.0714,11.6915,11.7485,149400.0],["2004-07-15",11.6915,12.1949,11.6915,12.0619,95100.0],["2004-07-16",12.0524,12.1759,11.682,11.815,356600.0],["2004-07-19",11.758,11.8719,11.5395,11.6345,99500.0],["2004-07-20",11.8055,11.9384,11.568,11.8719,176200.0],["2004-07-21",11.9669,11.9669,11.1976,11.1976,148300.0],["2004-07-22",11.1501,11.2451,10.6752,10.6847,230100.0],["2004-07-23",10.8367,10.8652,10.2004,10.2099,187400.0],["2004-07-26",11.7295,13.1826,11.4825,12.4798,687900.0],["2004-07-27",12.3848,13.0591,12.3848,12.8502,263700.0],["2004-07-28",12.7267,13.4675,12.6223,13.0686,212600.0],["2004-07-29",13.2301,14.1229,13.0116,13.9234,232200.0],["2004-07-30",14.0849,14.1609,13.8664,14.1514,289200.0],["2004-08-02",14.1609,14.2463,13.9614,14.1799,161500.0],["2004-08-03",14.2368,14.2368,13.648,13.781,162200.0],["2004-08-04",13.61,14.1039,13.61,14.0564,359300.0],["2004-08-05",14.0184,14.0564,13.3156,13.4865,164000.0],["2004-08-06",13.2871,13.458,12.8882,13.0022,206200.0],["2004-08-09",13.0496,13.1541,12.8787,13.1066,136500.0],["2004-08-10",13.2206,14.0184,13.2111,14.0089,260100.0],["2004-08-11",13.8189,13.8189,13.2111,13.3061,131800.0],["2004-08-12",13.1541,13.42,12.9452,12.9452,67400.0],["2004-08-13",13.2396,13.6765,13.0591,13.4865,103300.0],["2004-08-16",13.6195,14.0279,13.4485,13.6575,86900.0],["2004-08-17",13.7335,13.8094,13.1921,13.2776,95900.0],["2004-08-18",13.1921,13.6765,13.1731,13.667,84400.0],["2004-08-19",13.6005,13.8949,13.534,13.534,209500.0],["2004-08-20",13.6385,13.8284,13.458,13.8094,73600.0],["2004-08-23",13.686,14.5503,13.61,13.7525,363600.0],["2004-08-24",13.6385,14.8162,13.6385,14.8162,487800.0],["2004-08-25",14.5882,15.2341,14.2938,15.0536,399000.0],["2004-08-26",15.1201,15.1201,14.1609,14.2843,310700.0],["2004-08-27",14.1514,14.6832,14.1229,14.5882,204600.0],["2004-08-30",14.7212,14.9871,14.4838,14.7877,262200.0],["2004-08-31",14.8542,14.9207,14.6642,14.7972,224000.0],["2004-09-01",14.8827,15.5285,14.6927,14.7212,455300.0],["2004-09-02",14.7592,15.0346,14.6357,14.8732,494400.0],["2004-09-03",14.7592,14.9966,14.3983,14.7972,155700.0],["2004-09-07",14.9586,15.7185,14.7972,15.462,440400.0],["2004-09-08",15.576,15.6425,15.0821,15.0821,280300.0],["2004-09-09",15.1771,15.2816,15.0726,15.1961,284700.0],["2004-09-10",15.3765,15.481,15.0061,15.3955,211400.0],["2004-09-13",15.519,15.8609,15.367,15.481,524900.0],["2004-09-14",15.5095,15.7185,15.3196,15.5,195500.0],["2004-09-15",15.633,15.7754,15.3575,15.6235,222400.0],["2004-09-16",15.69,15.8514,15.519,15.652,374700.0],["2004-09-17",15.7564,16.0984,15.3955,15.4715,177800.0],["2004-09-20",15.5,15.7849,15.462,15.576,312600.0],["2004-09-21",15.6235,15.709,15.538,15.652,358300.0],["2004-09-22",15.614,15.6995,15.1391,15.2721,262300.0],["2004-09-23",15.1581,15.7564,15.1581,15.5855,471000.0],["2004-09-24",15.7185,15.8609,14.6927,14.9492,461900.0],["2004-09-27",14.7307,15.3006,14.6832,15.2056,433600.0],["2004-09-28",15.1486,15.519,15.1486,15.3291,311500.0],["2004-09-29",15.3765,15.462,15.1866,15.386,559100.0],["2004-09-30",15.3955,16.6872,15.3955,16.4213,749200.0],["2004-10-01",16.6112,16.9151,16.4973,16.7157,462700.0],["2004-10-04",16.9056,17.314,16.8582,17.0291,595400.0],["2004-10-05",17.1051,17.2381,16.3928,16.8392,198000.0],["2004-10-06",16.9626,17.0196,16.6682,16.7537,410800.0],["2004-10-07",16.5257,16.8487,16.3453,16.4023,266000.0],["2004-10-08",16.4023,16.7157,15.9559,16.4213,276700.0],["2004-10-11",16.4498,17.2666,16.2218,16.3358,268200.0],["2004-10-12",16.1645,16.5261,16.0218,16.4309,234300.0],["2004-10-13",16.4309,16.6402,16.0504,16.1455,294600.0],["2004-10-14",16.0409,16.155,15.5652,15.784,283900.0],["2004-10-15",15.8411,15.9743,15.6032,15.7364,343300.0],["2004-10-18",15.6983,15.8886,15.6413,15.6698,282100.0],["2004-10-19",15.6127,16.1455,15.451,15.7935,367400.0],["2004-10-20",15.7079,16.3834,15.7079,16.117,484000.0],["2004-10-21",16.136,16.4595,15.9838,16.0694,315400.0],["2004-10-22",16.136,16.3263,15.6317,15.6793,180500.0],["2004-10-25",15.6032,16.1836,15.6032,15.9552,158100.0],["2004-10-26",16.0409,16.2311,15.784,16.0884,295600.0],["2004-10-27",16.3073,16.4119,16.0979,16.2977,166800.0],["2004-10-28",16.2882,16.5546,16.0979,16.4975,201400.0],["2004-10-29",16.45,16.7925,16.0789,16.2597,282900.0],["2004-11-01",16.2692,16.5166,16.0884,16.3453,174800.0],["2004-11-02",15.8315,16.0504,14.6328,14.9562,690900.0],["2004-11-03",15.1085,15.5651,14.3188,15.4319,421900.0],["2004-11-04",15.6222,15.6413,14.9848,15.1751,328400.0],["2004-11-05",15.4034,15.4415,14.8516,15.3273,172600.0],["2004-11-08",15.451,15.6603,15.0228,15.6127,123600.0],["2004-11-09",15.6888,16.2121,15.6222,16.2121,204700.0],["2004-11-10",16.2692,16.3643,15.9362,16.1265,323000.0],["2004-11-11",15.9838,16.2502,15.9362,16.1836,197700.0],["2004-11-12",16.0313,16.2597,15.8125,15.8791,150400.0],["2004-11-15",15.9838,16.2216,15.8601,16.2121,224700.0],["2004-11-16",16.1741,16.2216,15.9172,15.9552,195300.0],["2004-11-17",16.0409,16.8496,15.822,16.2311,308500.0],["2004-11-18",16.5261,16.7449,16.1265,16.7449,198900.0],["2004-11-19",16.5451,16.9257,15.9933,16.117,227800.0],["2004-11-22",15.9172,16.6498,15.7935,16.469,274800.0],["2004-11-23",16.3548,16.6402,16.2597,16.5166,252200.0],["2004-11-24",16.3548,16.6117,16.2502,16.2502,200400.0],["2004-11-26",16.0789,16.2502,15.6032,15.822,132400.0],["2004-11-29",15.7649,16.0218,15.4129,15.7935,384400.0],["2004-11-30",15.7649,15.9362,15.6793,15.7269,482100.0],["2004-12-01",15.7269,16.2216,15.6983,16.0313,292100.0],["2004-12-02",16.0979,16.0979,15.4319,15.9457,412200.0],["2004-12-03",15.6413,15.9933,15.432,15.5081,491600.0],["2004-12-06",15.4795,16.155,15.3463,15.5937,476500.0],["2004-12-07",15.784,15.9647,15.2702,15.2702,225700.0],["2004-12-08",15.3178,15.803,15.2226,15.7269,104200.0],["2004-12-09",15.4319,15.6127,15.1275,15.3654,238800.0],["2004-12-10",15.451,15.5556,15.1275,15.4224,216600.0],["2004-12-13",15.5556,15.6603,15.4415,15.5176,196800.0],["2004-12-14",15.3653,15.6983,15.3558,15.6888,184300.0],["2004-12-15",15.8315,16.1645,15.4605,16.1645,246900.0],["2004-12-16",16.2121,16.2787,15.9267,15.9743,231100.0],["2004-12-17",16.0028,16.0313,15.7649,15.9552,180300.0],["2004-12-20",16.0694,16.0694,15.7364,15.7364,113200.0],["2004-12-21",16.0504,16.0504,15.5937,15.8696,141100.0],["2004-12-22",15.7174,16.4214,15.6318,16.3168,174300.0],["2004-12-23",16.45,16.4595,16.0694,16.2692,113800.0],["2004-12-27",16.2692,16.4024,15.9457,16.0313,161300.0],["2004-12-28",15.9743,16.84,15.9362,16.6878,258900.0],["2004-12-29",16.6117,16.7734,16.3643,16.3929,224800.0],["2004-12-30",16.3073,16.5737,16.3073,16.3834,55300.0],["2004-12-31",16.6212,16.6212,16.1836,16.3072,83900.0],["2005-01-03",16.117,16.5546,15.8791,16.0599,221100.0],["2005-01-04",15.8125,16.0789,15.4129,15.4605,236600.0],["2005-01-05",15.2988,16.2121,15.2988,15.9457,344700.0],["2005-01-06",15.8411,16.2121,15.8411,15.9743,174500.0],["2005-01-07",16.0313,16.4024,15.7269,15.7459,199900.0],["2005-01-10",15.7079,15.9838,15.6127,15.7459,97100.0],["2005-01-11",15.7459,15.8696,15.4319,15.6603,108800.0],["2005-01-12",16.1845,16.1845,15.4029,15.6222,104700.0],["2005-01-13",15.7556,15.7651,15.3934,15.422,93700.0],["2005-01-14",15.6508,15.8414,15.4411,15.7651,120000.0],["2005-01-18",15.9176,16.1655,15.6412,16.1464,148100.0],["2005-01-19",16.2036,16.2036,15.4315,15.5745,105800.0],["2005-01-20",15.7556,15.9081,15.3743,15.6984,97600.0],["2005-01-21",15.8605,15.8605,15.4697,15.5459,117200.0],["2005-01-24",15.6603,15.6984,15.1837,15.2218,111900.0],["2005-01-25",15.4315,15.4411,15.0884,15.1932,79000.0],["2005-01-26",15.0121,15.5745,14.7834,15.5078,121100.0],["2005-01-27",15.5364,15.9653,15.5364,15.87,107200.0],["2005-01-28",15.7079,15.9081,15.6317,15.7461,130800.0],["2005-01-31",15.9653,16.1559,15.87,16.0701,108100.0],["2005-02-01",16.1845,16.5753,16.0797,16.5562,195900.0],["2005-02-02",16.6325,16.6325,16.1083,16.2894,149400.0],["2005-02-03",16.1559,16.5563,16.1559,16.5086,115600.0],["2005-02-04",16.2989,16.5563,16.2226,16.48,86400.0],["2005-02-07",16.318,16.7945,16.318,16.7088,80200.0],["2005-02-08",16.8231,16.8231,16.623,16.7183,121700.0],["2005-02-09",16.9185,17.09,16.1464,16.2608,339000.0],["2005-02-10",16.3942,16.4895,16.1178,16.3942,171000.0],["2005-02-11",16.2989,16.4705,16.0034,16.3656,145200.0],["2005-02-14",16.4895,16.5372,16.3752,16.4419,256200.0],["2005-02-15",16.5753,16.5944,16.3466,16.3942,272700.0],["2005-02-16",16.3942,17.5189,16.3561,17.4427,378600.0],["2005-02-17",17.8716,17.9669,17.681,17.7953,540700.0],["2005-02-18",17.681,18.0146,17.681,17.8144,350600.0],["2005-02-22",18.0432,18.0622,17.7,17.8525,400800.0],["2005-02-23",17.8621,18.0336,17.7382,17.9669,508400.0],["2005-02-24",17.9193,17.9955,17.0805,17.7953,429100.0],["2005-02-25",17.7953,18.1671,17.7477,18.1385,154200.0],["2005-02-28",18.2147,18.2147,17.9097,17.9765,398200.0],["2005-03-01",17.9193,18.3386,17.9193,18.2719,437400.0],["2005-03-02",18.2529,18.3482,17.9193,18.2147,447600.0],["2005-03-03",18.2719,18.9582,18.1957,18.6532,381200.0],["2005-03-04",18.8248,19.0535,18.739,18.901,196800.0],["2005-03-07",19.063,19.1393,18.8248,19.0154,286500.0],["2005-03-08",18.8724,19.0726,18.7676,18.7676,255200.0],["2005-03-09",18.8629,18.9201,18.3482,18.5865,253200.0],["2005-03-10",18.5865,18.9677,18.4816,18.5293,184000.0],["2005-03-11",18.5674,18.596,18.3291,18.5483,129500.0],["2005-03-14",18.5865,18.9391,18.434,18.8819,263100.0],["2005-03-15",19.063,19.063,18.5674,18.5674,174000.0],["2005-03-16",18.5197,18.9201,18.5197,18.7294,199200.0],["2005-03-17",18.8248,19.1774,18.6818,19.1107,194300.0],["2005-03-18",19.063,19.2537,18.8152,19.0154,302800.0],["2005-03-21",18.8248,19.1584,18.7771,19.063,128600.0],["2005-03-22",19.1393,19.187,18.901,18.9201,132100.0],["2005-03-23",18.8152,19.1393,18.8152,19.0059,181100.0],["2005-03-24",19.1298,19.1298,18.7676,18.8152,90400.0],["2005-03-28",18.7008,19.0249,18.4626,18.6723,224700.0],["2005-03-29",18.758,18.9677,18.4435,18.5865,170100.0],["2005-03-30",18.7104,18.7771,18.4149,18.6913,125700.0],["2005-03-31",18.8248,18.8819,18.6055,18.739,157500.0],["2005-04-01",18.6818,18.8343,18.2433,18.4149,150800.0],["2005-04-04",18.2052,18.758,18.148,18.6437,185100.0],["2005-04-05",18.596,18.9201,18.5769,18.7485,185300.0],["2005-04-06",18.8724,19.1107,18.7009,18.8343,202600.0],["2005-04-07",18.9677,19.1107,18.739,19.044,90700.0],["2005-04-08",18.9391,19.0249,18.6913,18.7771,83800.0],["2005-04-11",18.8724,18.9487,18.4721,18.4721,250600.0],["2005-04-12",18.5674,19.1202,18.3863,19.044,183200.0],["2005-04-13",18.8533,19.063,18.7008,18.8248,112600.0],["2005-04-14",18.7294,18.9296,18.0336,18.0813,212800.0],["2005-04-15",17.7281,17.7281,16.3343,16.3534,810300.0],["2005-04-18",16.2483,17.0312,16.2483,16.8593,415900.0],["2005-04-19",17.2316,17.8044,17.1839,17.5944,639200.0],["2005-04-20",17.6803,17.709,17.0884,17.1457,183200.0],["2005-04-21",14.4345,15.456,13.6326,13.9094,2509800.0],["2005-04-22",13.6899,13.8426,13.1552,13.413,985100.0],["2005-04-25",13.3939,14.2722,13.2889,13.6803,521600.0],["2005-04-26",13.5753,13.919,13.3748,13.4989,507100.0],["2005-04-27",13.3653,13.6708,13.0311,13.2507,366700.0],["2005-04-28",13.1075,13.3653,12.9357,12.9548,267600.0],["2005-04-29",12.9548,13.2698,12.4583,12.6206,395000.0],["2005-05-02",12.7447,13.203,12.6875,12.8688,314800.0],["2005-05-03",12.9357,13.2793,12.7829,13.0693,334500.0],["2005-05-04",13.1839,13.5276,13.0311,13.4703,344100.0],["2005-05-05",13.5467,13.5467,13.1648,13.4035,229300.0],["2005-05-06",13.4321,13.6899,13.1648,13.2603,283700.0],["2005-05-09",13.1648,13.5276,13.1648,13.3653,204500.0],["2005-05-10",13.2698,13.6326,12.9357,13.2603,268100.0],["2005-05-11",13.2316,13.5562,12.5634,12.6779,297100.0],["2005-05-12",12.7447,13.7185,12.697,13.5276,357100.0],["2005-05-13",13.4321,13.8044,13.1457,13.5467,196200.0],["2005-05-16",13.4798,14.7113,13.2603,14.3868,699100.0],["2005-05-17",14.2245,14.3963,14.2245,14.3104,457400.0],["2005-05-18",14.2817,14.6254,14.2817,14.5968,220800.0],["2005-05-19",14.5872,14.7113,14.3199,14.5109,320900.0],["2005-05-20",14.4249,14.5395,14.2817,14.3486,500300.0],["2005-05-23",14.3199,14.9405,14.3008,14.845,513900.0],["2005-05-24",14.7686,15.0837,14.6445,14.7973,138200.0],["2005-05-25",14.8927,14.8927,14.4249,14.5109,142500.0],["2005-05-26",14.5872,14.8927,14.5586,14.8545,127100.0],["2005-05-27",14.7304,15.0455,14.6922,14.9309,124500.0],["2005-05-31",14.8832,15.0359,14.6636,14.6827,357600.0],["2005-06-01",14.6445,15.4082,14.6254,15.4082,263700.0],["2005-06-02",15.4178,15.5037,15.1218,15.3223,119900.0],["2005-06-03",15.3032,15.3414,15.1123,15.1505,385400.0],["2005-06-06",15.265,15.351,14.9882,15.2173,279200.0],["2005-06-07",15.2173,15.3701,15.1314,15.1791,120000.0],["2005-06-08",15.265,15.3605,15.1505,15.2746,98500.0],["2005-06-09",15.1982,15.5514,15.1314,15.4273,174800.0],["2005-06-10",15.4846,15.4846,15.1982,15.3605,90600.0],["2005-06-13",15.3605,15.4655,15.1791,15.3987,172500.0],["2005-06-14",15.5705,15.6087,15.4942,15.5705,602400.0],["2005-06-15",15.5992,15.8474,15.4846,15.8474,170800.0],["2005-06-16",15.7901,15.981,15.3223,15.4082,235500.0],["2005-06-17",15.4464,15.5992,15.3032,15.3414,307300.0],["2005-06-20",15.3414,15.561,15.3319,15.3605,194600.0],["2005-06-21",15.3319,15.7806,15.3319,15.6565,261000.0],["2005-06-22",15.6183,15.8187,15.3414,15.3605,220100.0],["2005-06-23",15.3319,15.7328,15.3319,15.6278,157000.0],["2005-06-24",15.5133,15.5801,15.1505,15.3032,220200.0],["2005-06-27",15.3414,15.3414,15.1027,15.1409,174500.0],["2005-06-28",15.1791,15.3032,15.0932,15.1409,417700.0],["2005-06-29",15.1027,15.1791,15.0646,15.1409,269400.0],["2005-06-30",15.1791,15.1791,14.5872,14.9882,212600.0],["2005-07-01",14.9309,15.1791,14.7877,15.0073,87500.0],["2005-07-05",14.8545,15.7901,14.8545,15.7424,149200.0],["2005-07-06",15.981,16.2006,15.876,16.1242,383200.0],["2005-07-07",15.9238,16.1052,15.8092,15.9619,251300.0],["2005-07-08",15.9906,16.6111,15.9906,16.3534,269400.0],["2005-07-11",16.3438,16.5252,16.1911,16.4393,165900.0],["2005-07-12",16.3819,17.2617,16.2767,17.1183,241600.0],["2005-07-13",17.1374,17.3669,16.8888,17.3191,97700.0],["2005-07-14",17.2139,17.8164,17.1661,17.6251,193400.0],["2005-07-15",17.4912,17.912,17.4912,17.6729,135100.0],["2005-07-18",17.6347,17.6443,17.0322,17.0322,75900.0],["2005-07-19",17.1948,17.5582,17.0705,17.5008,185300.0],["2005-07-20",17.4339,17.5582,17.147,17.4912,106800.0],["2005-07-21",17.4912,17.6921,17.1661,17.1661,66200.0],["2005-07-22",17.147,17.7016,16.9653,17.6921,176900.0],["2005-07-25",17.6825,17.6825,17.1757,17.2235,149700.0],["2005-07-26",17.1183,17.9216,17.0035,17.6443,186300.0],["2005-07-27",17.6634,17.8355,17.2235,17.8355,105400.0],["2005-07-28",17.9216,18.218,17.7399,18.1798,136100.0],["2005-07-29",18.0746,18.6484,18.0746,18.4954,221300.0],["2005-08-01",18.5241,18.6484,18.0363,18.1224,220800.0],["2005-08-02",18.285,18.4954,18.0268,18.4284,308900.0],["2005-08-03",18.3997,18.6484,17.6442,18.3806,216800.0],["2005-08-04",18.3615,18.6006,17.8068,18.0746,317700.0],["2005-08-05",17.9694,18.2754,16.8792,17.4243,189600.0],["2005-08-08",17.3382,17.9025,17.3191,17.4721,148800.0],["2005-08-09",17.3382,17.5391,16.927,17.0705,243900.0],["2005-08-10",17.1565,17.4912,16.6592,16.9366,162100.0],["2005-08-11",17.0322,17.4052,16.7453,17.386,130200.0],["2005-08-12",17.3,17.3574,16.6114,16.7357,139800.0],["2005-08-15",16.6497,17.6347,16.621,17.3,237600.0],["2005-08-16",17.2522,17.2522,16.8792,16.9557,140800.0],["2005-08-17",16.8792,17.1948,16.7357,16.9748,99500.0],["2005-08-18",16.9366,17.0609,16.7357,16.7549,120400.0],["2005-08-19",16.7262,16.8983,16.5636,16.7549,121300.0],["2005-08-22",16.7262,17.2139,16.7262,17.0418,127900.0],["2005-08-23",17.0322,17.1661,16.6879,16.9366,74900.0],["2005-08-24",17.0705,17.3956,16.9461,17.147,136000.0],["2005-08-25",17.1374,17.4817,16.9653,17.386,76500.0],["2005-08-26",17.3765,17.386,16.8888,16.8983,116300.0],["2005-08-29",16.8314,17.3573,16.7262,17.3573,129000.0],["2005-08-30",17.3,17.3095,16.6401,17.0991,183300.0],["2005-08-31",17.1948,17.3095,16.9366,17.1661,144500.0],["2005-09-01",17.2139,18.0363,17.2139,17.7877,167800.0],["2005-09-02",17.7494,18.0268,17.7112,17.9503,205100.0],["2005-09-06",18.0459,18.0459,17.8451,17.979,311500.0],["2005-09-07",17.9598,18.0172,17.7112,18.0172,78000.0],["2005-09-08",17.8738,18.065,17.3287,17.4721,109800.0],["2005-09-09",17.3956,17.9598,17.386,17.9503,83500.0],["2005-09-12",17.8738,18.1702,17.6921,18.132,130900.0],["2005-09-13",18.0077,18.1702,17.9025,18.0268,123000.0],["2005-09-14",18.132,18.132,17.5964,17.5964,182300.0],["2005-09-15",17.5582,17.5582,16.8888,17.0035,210400.0],["2005-09-16",17.0513,17.0705,16.9174,16.9748,383800.0],["2005-09-19",16.9174,16.927,16.2193,16.2384,202100.0],["2005-09-20",16.2767,17.2043,16.2767,16.6497,122600.0],["2005-09-21",16.6688,16.6688,15.942,15.9707,105300.0],["2005-09-22",15.9229,15.9707,15.5786,15.9324,97500.0],["2005-09-23",15.8655,16.7357,15.5881,16.1619,157100.0],["2005-09-26",16.3054,16.4297,16.0472,16.2863,81100.0],["2005-09-27",16.2384,16.248,15.942,15.9707,101800.0],["2005-09-28",15.9611,16.1333,15.3395,15.5595,96200.0],["2005-09-29",15.6264,16.1428,15.3873,16.1141,87900.0],["2005-09-30",16.0567,16.248,15.9037,16.1046,56700.0],["2005-10-03",16.0759,16.2576,15.8846,16.0567,81700.0],["2005-10-04",16.0854,16.4202,15.7316,15.7985,141500.0],["2005-10-05",15.722,15.8846,14.9283,15.3873,138100.0],["2005-10-06",15.3969,15.7794,14.89,15.0526,127100.0],["2005-10-07",15.0909,15.4638,15.043,15.3873,206900.0],["2005-10-10",15.3491,15.7125,15.3491,15.3873,133900.0],["2005-10-11",15.4351,15.5595,15.0048,15.4256,260600.0],["2005-10-12",15.3393,15.5501,15.3393,15.3777,508800.0],["2005-10-13",15.3393,15.9813,15.2244,15.7897,133700.0],["2005-10-14",15.4352,16.1537,15.416,15.7322,169400.0],["2005-10-17",15.8663,15.9334,15.1765,15.5885,78100.0],["2005-10-18",15.5022,15.7417,15.2914,15.3777,105200.0],["2005-10-19",15.2914,15.6843,14.8507,15.6364,160300.0],["2005-10-20",15.598,15.7513,14.9848,15.2723,74300.0],["2005-10-21",15.2627,15.5789,15.1669,15.2052,113100.0],["2005-10-24",14.9178,15.5501,14.9178,15.5501,177400.0],["2005-10-25",15.4926,15.8088,14.7549,15.2435,93200.0],["2005-10-26",15.2052,15.3202,14.592,14.7836,122400.0],["2005-10-27",14.8411,14.9369,14.1417,14.2375,169300.0],["2005-10-28",14.2663,14.6591,14.2663,14.6112,134100.0],["2005-10-31",14.6495,14.8124,14.0555,14.3142,187300.0],["2005-11-01",14.18,14.7166,14.1225,14.5249,102000.0],["2005-11-02",14.5154,15.119,14.4291,15.119,91500.0],["2005-11-03",15.2723,15.2914,14.8603,14.8986,104700.0],["2005-11-04",14.8986,15.1381,14.707,14.9753,89900.0],["2005-11-07",15.0423,15.1765,14.8603,15.1381,209600.0],["2005-11-08",15.5693,18.137,15.3298,16.2016,687100.0],["2005-11-09",16.24,16.9011,16.0867,16.6328,356000.0],["2005-11-10",16.7286,17.2747,16.5561,17.2556,297400.0],["2005-11-11",17.246,17.2556,16.7765,17.0831,153700.0],["2005-11-14",17.0831,17.246,17.0448,17.1885,219900.0],["2005-11-15",17.1885,17.2268,16.4891,16.4891,168500.0],["2005-11-16",16.6136,16.8532,16.2495,16.6615,137800.0],["2005-11-17",16.7382,17.246,16.6615,17.2364,102800.0],["2005-11-18",17.246,17.246,16.8915,16.9681,119000.0],["2005-11-21",16.9011,17.6963,16.9011,17.6388,100000.0],["2005-11-22",17.6388,17.9167,17.4568,17.725,81300.0],["2005-11-23",17.725,17.9167,17.0927,17.1023,159500.0],["2005-11-25",17.0639,17.4759,17.0256,17.4184,11600.0],["2005-11-28",17.4663,17.5047,16.9585,16.9777,118900.0],["2005-11-29",17.1214,17.3514,16.8053,16.8532,41700.0],["2005-11-30",16.9585,18.2616,16.9298,18.252,162600.0],["2005-12-01",18.252,18.4436,17.9837,18.3286,156000.0],["2005-12-02",18.4532,18.4532,17.9741,18.0125,80600.0],["2005-12-05",18.1658,18.2807,17.8592,17.955,90100.0],["2005-12-06",18.1562,18.4245,17.9262,18.2233,109000.0],["2005-12-07",18.3478,18.4915,17.9071,17.9358,92700.0],["2005-12-08",18.0987,18.3957,17.8783,18.1466,128400.0],["2005-12-09",18.1658,18.2041,18.0604,18.1179,100000.0],["2005-12-12",18.2041,18.2999,17.955,18.0795,119300.0],["2005-12-13",18.0125,18.1945,17.84,18.0604,76600.0],["2005-12-14",18.1466,18.3382,17.8496,17.9837,98300.0],["2005-12-15",18.1945,18.1945,17.3705,17.6101,118400.0],["2005-12-16",17.658,17.9167,17.1214,17.1214,250100.0],["2005-12-19",17.1885,17.428,16.9202,17.2939,119100.0],["2005-12-20",17.246,17.9933,17.246,17.9167,128600.0],["2005-12-21",17.8113,17.8113,16.8532,17.1597,185700.0],["2005-12-22",17.2651,17.7921,17.2651,17.5622,40500.0],["2005-12-23",17.658,17.725,17.4951,17.6771,40800.0],["2005-12-27",17.6484,17.8592,17.4951,17.6292,158200.0],["2005-12-28",17.7442,17.7634,17.4568,17.5143,102300.0],["2005-12-29",17.5909,18.0795,17.4376,17.8113,126200.0],["2005-12-30",17.6771,18.0029,17.428,17.4568,96200.0],["2006-01-03",17.4663,18.1179,17.1502,18.0987,93800.0],["2006-01-04",18.1274,18.5203,17.9741,18.1658,126100.0],["2006-01-05",18.4915,19.0664,18.3861,19.0664,157500.0],["2006-01-06",19.2772,19.2772,18.8939,19.2005,95700.0],["2006-01-09",19.1909,19.7275,19.1143,19.6221,124400.0],["2006-01-10",19.4017,19.6221,19.2005,19.6125,87600.0],["2006-01-11",19.4782,19.7277,19.1423,19.7277,123100.0],["2006-01-12",19.6221,19.6221,18.8737,18.9409,93000.0],["2006-01-13",19.0752,19.2095,18.7489,18.7681,58500.0],["2006-01-17",18.8161,18.8161,17.8662,18.2692,192500.0],["2006-01-18",18.2116,19.2575,18.2116,19.2191,274000.0],["2006-01-19",19.2959,19.6029,18.9792,19.0464,127300.0],["2006-01-20",19.1711,19.5453,19.0464,19.4302,84000.0],["2006-01-23",19.5837,19.6029,18.8929,18.9121,89900.0],["2006-01-24",19.0848,19.1903,18.8737,19.1328,112500.0],["2006-01-25",19.1999,19.1999,18.6338,18.7969,98600.0],["2006-01-26",18.9696,19.9387,18.8929,19.8716,135100.0],["2006-01-27",19.91,20.1402,19.7948,19.9771,146800.0],["2006-01-30",20.0635,20.0731,19.5741,19.7181,90100.0],["2006-01-31",19.8044,20.3897,19.5358,20.3417,255500.0],["2006-02-01",20.3417,20.3417,19.5645,19.7085,183300.0],["2006-02-02",19.5837,19.6893,18.8449,18.8545,143400.0],["2006-02-03",18.8065,19.4302,18.2596,18.7777,228400.0],["2006-02-06",18.8737,19.1903,18.3555,19.1807,112900.0],["2006-02-07",19.2959,19.8044,19.008,19.1903,124400.0],["2006-02-08",19.3726,19.5453,18.2884,19.2095,174800.0],["2006-02-09",17.895,17.895,14.6806,14.7765,561300.0],["2006-02-10",14.8917,15.2083,14.3352,15.17,372000.0],["2006-02-13",15.1891,15.3906,14.3927,14.6038,306200.0],["2006-02-14",14.6038,15.3427,14.0185,15.0548,706300.0],["2006-02-15",15.0548,15.0836,14.4599,14.6902,233800.0],["2006-02-16",14.7957,14.9397,14.4791,14.9109,169800.0],["2006-02-17",14.8533,14.978,14.623,14.7574,101600.0],["2006-02-21",14.6902,14.7286,14.3927,14.6038,227200.0],["2006-02-22",14.719,14.9205,14.3736,14.6614,191800.0],["2006-02-23",14.5655,14.6998,14.2584,14.3064,183900.0],["2006-02-24",14.2296,14.3544,13.8458,14.2776,255900.0],["2006-02-27",14.2968,14.364,13.8266,14.1912,179600.0],["2006-02-28",14.1912,14.2584,13.6539,13.6635,179900.0],["2006-03-01",13.7595,15.1795,13.6731,15.1412,387000.0],["2006-03-02",15.1891,15.1891,13.961,13.9897,241900.0],["2006-03-03",13.9322,14.4215,13.7499,13.865,288200.0],["2006-03-06",13.913,14.268,13.7403,13.9226,180600.0],["2006-03-07",13.9226,13.9802,13.4908,13.6059,283400.0],["2006-03-08",13.5676,14.0377,13.5004,13.961,154900.0],["2006-03-09",13.9226,14.268,13.9226,14.0953,154500.0],["2006-03-10",14.1049,14.2968,14.0089,14.1816,121700.0],["2006-03-13",14.3064,14.4599,14.0473,14.2104,174700.0],["2006-03-14",14.2488,14.3544,13.961,14.3544,177200.0],["2006-03-15",14.4023,14.4023,13.8842,13.9034,151100.0],["2006-03-16",14.0377,14.1049,13.5388,13.7978,173400.0],["2006-03-17",13.8938,14.3064,13.5868,14.2392,311200.0],["2006-03-20",14.1625,14.2104,13.7595,14.0377,150300.0],["2006-03-21",13.7499,14.22,13.7499,13.7499,93900.0],["2006-03-22",13.7211,14.1529,13.5963,14.1529,104500.0],["2006-03-23",14.2104,14.5079,13.7787,14.3256,200400.0],["2006-03-24",14.364,14.5079,14.0089,14.4695,85200.0],["2006-03-27",14.4887,14.5463,14.1817,14.2776,123000.0],["2006-03-28",14.3256,14.4119,13.913,13.9418,86000.0],["2006-03-29",14.0473,14.4695,13.9514,14.3831,216100.0],["2006-03-30",14.4791,14.5942,14.1817,14.5367,118700.0],["2006-03-31",14.671,14.7861,14.2968,14.4503,125600.0],["2006-04-03",14.3831,14.767,14.3256,14.5559,115200.0],["2006-04-04",14.4695,14.671,14.2008,14.5079,234900.0],["2006-04-05",14.5367,14.6326,14.2584,14.364,129000.0],["2006-04-06",14.4215,14.6134,14.3256,14.3736,168700.0],["2006-04-07",14.4407,14.5463,13.7978,13.9418,115100.0],["2006-04-10",14.0089,14.4599,13.8746,13.913,138800.0],["2006-04-11",14.1053,14.1149,13.8457,13.9322,110700.0],["2006-04-12",13.9418,14.2399,13.8361,14.1341,61100.0],["2006-04-13",14.038,14.2591,13.8361,13.9514,72000.0],["2006-04-17",13.8265,14.2207,13.7015,13.8938,108700.0],["2006-04-18",13.9899,14.5572,13.9611,14.4899,150700.0],["2006-04-19",14.5668,14.711,14.2399,14.4514,100000.0],["2006-04-20",14.5283,14.5283,14.1534,14.3649,83200.0],["2006-04-21",14.4995,14.4995,13.8649,14.2495,133500.0],["2006-04-24",14.3457,14.4226,13.9034,14.2687,143900.0],["2006-04-25",14.3841,14.6533,14.2687,14.4995,131300.0],["2006-04-26",14.5283,14.6533,14.2976,14.4034,92400.0],["2006-04-27",14.2784,14.663,14.0957,14.1918,75900.0],["2006-04-28",14.1341,14.413,13.8457,13.9226,156600.0],["2006-05-01",13.9899,14.4034,13.7303,13.7784,142600.0],["2006-05-02",13.7399,14.6245,13.7111,14.3168,232100.0],["2006-05-03",14.2976,14.6533,14.288,14.5764,118200.0],["2006-05-04",14.4899,14.7206,14.3745,14.7206,129400.0],["2006-05-05",14.8072,15.5091,14.6726,15.4225,289500.0],["2006-05-08",15.4802,15.6245,15.2879,15.4322,186400.0],["2006-05-09",15.4995,15.4995,15.086,15.2687,117200.0],["2006-05-10",15.3168,15.3168,14.4034,14.5091,110300.0],["2006-05-11",14.4418,14.5091,13.8841,13.8938,245300.0],["2006-05-12",13.8649,13.8649,13.0284,13.038,242800.0],["2006-05-15",12.9803,13.4322,12.7303,13.0476,230100.0],["2006-05-16",13.1438,13.6053,12.9707,13.1149,107200.0],["2006-05-17",13.0284,13.1246,12.5188,12.8649,145700.0],["2006-05-18",12.9803,13.413,12.8553,13.2495,100000.0],["2006-05-19",13.1438,13.4803,12.8553,13.4803,249800.0],["2006-05-22",14.0861,16.0091,13.5572,15.8552,1136800.0],["2006-05-23",16.0283,16.5667,15.4995,15.9418,605100.0],["2006-05-24",15.9033,16.3552,15.2976,15.8456,350500.0],["2006-05-25",15.9514,16.0571,15.5091,15.6533,302000.0],["2006-05-26",15.7014,16.2398,15.6822,16.1244,159300.0],["2006-05-30",16.0571,16.4417,15.3937,15.4418,253600.0],["2006-05-31",15.586,16.1533,15.4322,15.8648,247200.0],["2006-06-01",15.9418,16.9898,15.9418,16.9321,185300.0],["2006-06-02",17.0667,17.5186,16.1341,16.5187,148200.0],["2006-06-05",16.3937,16.5571,15.461,15.6341,168700.0],["2006-06-06",15.7495,15.9995,15.5764,15.7591,145500.0],["2006-06-07",15.7879,16.4129,15.6245,15.7206,117300.0],["2006-06-08",15.6437,15.9129,15.1437,15.7687,229800.0],["2006-06-09",15.961,16.3937,15.5764,15.6725,137400.0],["2006-06-12",15.6437,15.8072,14.9706,15.0283,174200.0],["2006-06-13",15.2783,15.7495,14.8649,15.211,251600.0],["2006-06-14",15.1629,15.6052,14.9322,15.3649,175500.0],["2006-06-15",15.5956,15.9033,15.2783,15.8072,141800.0],["2006-06-16",15.7879,15.8841,15.2206,15.336,531400.0],["2006-06-19",15.2783,15.4706,15.1629,15.3264,310800.0],["2006-06-20",15.9514,15.9514,15.2302,15.5475,210200.0],["2006-06-21",15.5668,15.8841,15.3456,15.7783,183800.0],["2006-06-22",15.6629,15.9418,15.2687,15.586,181400.0],["2006-06-23",15.5187,16.0187,15.2783,15.6533,103700.0],["2006-06-26",15.7975,16.4129,15.6341,16.3841,121500.0],["2006-06-27",16.336,16.7014,15.7879,16.0764,206700.0],["2006-06-28",16.1821,16.2783,15.9129,16.2302,103100.0],["2006-06-29",16.3937,17.086,16.1437,16.9417,173800.0],["2006-06-30",17.086,17.3071,16.7302,17.3071,349400.0],["2006-07-03",17.3071,17.4033,16.6533,16.8263,99100.0],["2006-07-05",16.6052,16.7879,16.2783,16.6533,109300.0],["2006-07-06",16.7687,17.009,16.586,16.836,103100.0],["2006-07-07",16.836,17.1148,16.4706,16.6437,126000.0],["2006-07-10",16.8167,16.8744,16.4225,16.6533,128900.0],["2006-07-11",16.509,16.6148,16.1148,16.4898,124000.0],["2006-07-12",16.5861,16.6247,15.7963,15.883,127500.0],["2006-07-13",15.8156,16.2876,15.4399,15.5459,153800.0],["2006-07-14",15.517,15.8156,15.2955,15.3725,121100.0],["2006-07-17",15.411,15.5652,15.0836,15.1799,116000.0],["2006-07-18",15.2762,15.7193,15.0932,15.5652,149100.0],["2006-07-19",15.6037,15.9408,15.4303,15.6229,137700.0],["2006-07-20",15.6229,15.7482,14.8042,14.9969,213600.0],["2006-07-21",14.9583,15.0739,14.2937,14.4286,147000.0],["2006-07-24",14.602,15.5266,14.602,15.3244,105100.0],["2006-07-25",15.3822,16.1238,13.9855,15.0932,359900.0],["2006-07-26",14.9487,15.5748,14.8428,14.9391,122600.0],["2006-07-27",15.0932,15.0932,14.4479,14.6501,170900.0],["2006-07-28",14.7946,15.3725,14.5249,15.2666,95600.0],["2006-07-31",15.1799,15.1991,14.7079,15.0932,110100.0],["2006-08-01",14.9487,14.9776,13.9952,14.1204,159600.0],["2006-08-02",14.2841,14.9102,14.1204,14.8042,155300.0],["2006-08-03",12.666,14.2263,12.5215,14.2263,359100.0],["2006-08-04",14.419,14.7753,13.5521,13.8122,193300.0],["2006-08-07",13.7062,13.8988,13.6484,13.7544,137600.0],["2006-08-08",13.8796,13.9952,13.3209,13.475,145300.0],["2006-08-09",13.6773,13.9374,13.2535,13.3306,202100.0],["2006-08-10",13.2053,13.5521,12.8104,13.3113,231200.0],["2006-08-11",13.3113,13.3787,12.926,13.1283,187200.0],["2006-08-14",13.1957,13.764,12.9645,13.3883,168800.0],["2006-08-15",13.4847,13.7062,13.3498,13.5425,237000.0],["2006-08-16",13.8218,13.8218,13.1572,13.581,182000.0],["2006-08-17",13.5714,13.5714,12.9934,13.0512,234100.0],["2006-08-18",13.1187,13.2439,13.0031,13.109,152800.0],["2006-08-21",13.0127,13.0512,12.6756,12.7334,143600.0],["2006-08-22",12.743,12.7623,12.3866,12.5215,275100.0],["2006-08-23",12.5793,12.5793,12.1844,12.2325,176900.0],["2006-08-24",12.3096,12.3096,11.6642,11.9147,241000.0],["2006-08-25",11.905,11.905,11.5487,11.7413,186400.0],["2006-08-28",11.7894,12.2518,11.7894,12.1844,123600.0],["2006-08-29",12.2518,12.5311,12.0014,12.5118,223400.0],["2006-08-30",12.4926,12.8586,12.3866,12.6371,185600.0],["2006-08-31",12.7237,13.2824,12.6756,13.0223,353200.0],["2006-09-01",13.1475,13.1475,12.9068,12.9164,171500.0],["2006-09-05",12.9164,13.3595,12.9164,13.032,196800.0],["2006-09-06",12.926,12.9549,12.5889,12.7719,332300.0],["2006-09-07",12.6756,12.9068,12.666,12.7141,446300.0],["2006-09-08",12.8008,12.9164,12.5407,12.6467,274300.0],["2006-09-11",12.6082,12.7815,12.56,12.6274,364400.0],["2006-09-12",12.6756,13.1187,12.6178,12.9934,135200.0],["2006-09-13",12.9934,12.9934,12.6274,12.849,183700.0],["2006-09-14",12.849,12.8875,12.5793,12.7719,184700.0],["2006-09-15",12.8971,13.1379,12.8104,13.0223,277900.0],["2006-09-18",12.926,13.1572,12.7334,12.9068,105400.0],["2006-09-19",12.9742,13.0512,12.6178,13.0223,163900.0],["2006-09-20",13.1572,13.215,12.8297,12.9645,166200.0],["2006-09-21",13.0609,13.0801,12.7623,12.9549,237700.0],["2006-09-22",12.8682,13.109,12.849,13.109,126300.0],["2006-09-25",13.109,13.4365,12.9068,13.4172,208000.0],["2006-09-26",13.4461,13.6388,13.1475,13.581,204200.0],["2006-09-27",13.5521,13.764,13.4172,13.6677,196800.0],["2006-09-28",13.7447,13.9855,13.5425,13.8699,210500.0],["2006-09-29",13.9085,13.9085,13.475,13.4847,223400.0],["2006-10-02",13.5232,13.6388,13.2439,13.3306,181100.0],["2006-10-03",13.2535,13.6869,13.2439,13.5521,275200.0],["2006-10-04",13.5039,13.8796,13.3595,13.8218,184000.0],["2006-10-05",13.7255,14.2071,13.7255,14.1493,169800.0],["2006-10-06",14.0626,14.2552,13.9952,14.2456,157200.0],["2006-10-09",14.1782,14.2745,14.0722,14.13,111100.0],["2006-10-10",14.1974,14.2263,13.8892,14.1589,111000.0],["2006-10-11",14.072,14.101,13.7632,14.0238,108500.0],["2006-10-12",14.0334,14.4774,13.9852,14.4678,124700.0],["2006-10-13",14.5064,14.516,14.1686,14.2168,123500.0],["2006-10-16",14.2168,14.5257,14.1879,14.516,99000.0],["2006-10-17",14.3809,14.4291,13.7342,14.0141,147900.0],["2006-10-18",14.0913,14.4967,14.0431,14.2651,160700.0],["2006-10-19",14.2168,14.5836,14.0624,14.323,127400.0],["2006-10-20",14.4098,14.4098,14.0913,14.2361,99500.0],["2006-10-23",14.1299,14.3423,13.9948,14.1975,80700.0],["2006-10-24",14.1203,14.3712,14.0334,14.3423,119000.0],["2006-10-25",14.3519,14.6511,14.2844,14.6125,119600.0],["2006-10-26",14.6511,14.6897,14.4774,14.6801,128200.0],["2006-10-27",14.5836,14.6608,14.3712,14.4678,95800.0],["2006-10-30",14.3519,14.6704,14.1782,14.6318,64700.0],["2006-10-31",14.6222,14.6222,14.2072,14.3133,149000.0],["2006-11-01",14.323,14.4774,13.657,13.7535,125200.0],["2006-11-02",13.6474,14.0045,13.5122,13.8694,127100.0],["2006-11-03",13.9948,14.294,13.9176,14.2072,149200.0],["2006-11-06",13.9176,14.7863,13.1744,14.6994,422500.0],["2006-11-07",14.7283,14.7476,14.2844,14.3519,159000.0],["2006-11-08",14.2265,15.153,14.2072,14.8924,230400.0],["2006-11-09",14.9214,14.9793,14.3616,14.4291,212900.0],["2006-11-10",14.4871,14.9407,14.4484,14.7959,156500.0],["2006-11-13",14.8152,15.375,14.7863,15.2206,100200.0],["2006-11-14",15.1723,15.7514,14.7187,15.7321,273300.0],["2006-11-15",15.7321,16.0217,15.6839,15.7611,168400.0],["2006-11-16",15.8865,15.9831,15.5005,15.7997,120600.0],["2006-11-17",15.7997,15.8383,15.3364,15.4619,147900.0],["2006-11-20",15.5005,15.597,15.3557,15.5101,106700.0],["2006-11-21",15.5294,15.7321,15.2881,15.3171,163700.0],["2006-11-22",15.5101,15.5101,15.2399,15.2881,106100.0],["2006-11-24",15.3653,15.4426,15.1144,15.4233,20500.0],["2006-11-27",15.3943,15.5005,14.7283,14.9021,135700.0],["2006-11-28",14.9214,15.0662,14.7863,14.96,118600.0],["2006-11-29",15.0468,15.1241,14.8152,14.9117,98000.0],["2006-11-30",14.9793,15.1048,14.7863,14.7863,138600.0],["2006-12-01",14.7573,14.8249,14.4774,14.6897,180300.0],["2006-12-04",14.6897,15.4426,14.6801,15.375,147300.0],["2006-12-05",15.4426,15.4426,15.2206,15.3074,131300.0],["2006-12-06",15.3267,15.4233,15.0758,15.4136,70300.0],["2006-12-07",15.4426,15.4426,14.9021,15.1434,65300.0],["2006-12-08",15.1434,15.4426,14.8152,15.2688,116500.0],["2006-12-11",15.2978,15.5198,15.2978,15.4233,69200.0],["2006-12-12",15.3943,15.4715,15.2206,15.4426,129900.0],["2006-12-13",15.5391,15.5391,15.182,15.2399,113300.0],["2006-12-14",15.3074,16.234,15.3074,15.9058,136400.0],["2006-12-15",15.9251,16.3112,15.9251,16.2629,234000.0],["2006-12-18",16.2629,16.5718,16.2243,16.2726,216600.0],["2006-12-19",16.205,16.205,15.3943,15.5198,158100.0],["2006-12-20",15.4908,16.3691,15.4908,16.0217,268000.0],["2006-12-21",16.0506,16.2629,15.597,15.8769,158800.0],["2006-12-22",15.9251,15.9251,15.4812,15.5198,96700.0],["2006-12-26",15.5584,16.2919,15.5584,16.041,85500.0],["2006-12-27",16.1278,16.4463,15.9927,16.4077,70100.0],["2006-12-28",16.4077,16.4077,16.012,16.1568,80700.0],["2006-12-29",16.1857,16.4077,16.1085,16.1568,113300.0],["2007-01-03",18.174,20.4614,18.1064,19.7375,993300.0],["2007-01-04",19.5734,19.6024,18.782,18.811,531000.0],["2007-01-05",18.8303,18.9461,18.0292,18.0775,317700.0],["2007-01-08",18.0871,18.4442,17.7203,18.174,339600.0],["2007-01-09",18.145,18.4346,17.7782,18.3573,187100.0],["2007-01-10",18.3283,18.9084,18.135,18.744,225900.0],["2007-01-11",18.86,19.614,18.6957,19.237,492500.0],["2007-01-12",19.1887,19.353,18.7633,19.0244,263900.0],["2007-01-16",19.0534,19.4014,18.7827,18.8117,343500.0],["2007-01-17",18.8117,18.8117,18.1157,18.2413,241900.0],["2007-01-18",18.2993,18.3863,18.0093,18.1447,296000.0],["2007-01-19",18.2027,18.2027,17.6517,18.048,186600.0],["2007-01-22",18.0673,18.0673,17.4293,17.6517,303400.0],["2007-01-23",17.6807,18.019,17.5937,17.7773,188500.0],["2007-01-24",17.874,18.2607,17.874,18.135,68100.0],["2007-01-25",18.1737,18.1737,17.7,17.9707,104100.0],["2007-01-26",18.0383,18.2123,17.7483,18.2027,103000.0],["2007-01-29",18.019,18.164,17.758,17.9417,231000.0],["2007-01-30",17.9997,18.367,17.7967,18.2123,474600.0],["2007-01-31",18.2123,18.512,17.9127,18.3187,532200.0],["2007-02-01",18.4443,18.5893,18.1447,18.483,110200.0],["2007-02-02",18.5893,18.6957,18.338,18.4443,151100.0],["2007-02-05",19.4787,19.5754,18.338,18.454,423200.0],["2007-02-06",18.541,19.1114,18.3283,18.9954,501700.0],["2007-02-07",19.1307,19.5174,19.1017,19.3337,849900.0],["2007-02-08",19.266,20.2617,19.266,19.73,272300.0],["2007-02-09",19.962,20.4647,19.7784,19.9137,366500.0],["2007-02-12",19.875,20.4454,19.7204,19.8267,326700.0],["2007-02-13",19.991,20.7934,19.991,20.5034,353200.0],["2007-02-14",20.5807,20.6387,20.2037,20.2907,344500.0],["2007-02-15",20.223,20.4937,20.0974,20.339,255900.0],["2007-02-16",20.252,20.8031,20.078,20.6387,303800.0],["2007-02-20",20.7257,22.2338,20.6387,21.7987,458000.0],["2007-02-21",21.7987,21.8374,21.3734,21.6151,238200.0],["2007-02-22",21.6054,21.6151,21.0351,21.4507,216000.0],["2007-02-23",21.4604,21.6247,21.2187,21.4701,114900.0],["2007-02-26",21.6054,21.8954,19.817,21.4797,169000.0],["2007-02-27",21.1994,21.1994,20.4647,20.7644,354500.0],["2007-02-28",20.6967,20.6967,19.8944,20.3004,350800.0],["2007-03-01",20.31,20.6001,19.8364,20.31,321400.0],["2007-03-02",20.0394,20.5227,19.8557,20.2134,572800.0],["2007-03-05",20.2134,20.3681,19.585,19.7204,329000.0],["2007-03-06",19.527,20.3487,19.527,20.0587,311200.0],["2007-03-07",20.0684,20.8224,20.049,20.5517,314800.0],["2007-03-08",20.5421,21.5377,20.5421,21.1317,229600.0],["2007-03-09",21.5377,21.5571,20.8997,21.1607,252700.0],["2007-03-12",21.2574,21.7021,21.1027,21.6827,227100.0],["2007-03-13",21.6151,21.7021,20.1844,20.4647,408000.0],["2007-03-14",20.4164,20.9577,20.1844,20.8031,345900.0],["2007-03-15",20.8417,21.4314,20.8321,21.3444,327600.0],["2007-03-16",21.2767,21.7117,21.2767,21.3057,347200.0],["2007-03-19",22.2338,22.9588,22.1854,22.2338,739300.0],["2007-03-20",22.2821,22.3498,21.7311,21.9147,432000.0],["2007-03-21",21.2671,21.4701,20.3004,21.4604,618600.0],["2007-03-22",21.3637,21.7214,21.2574,21.6634,445500.0],["2007-03-23",21.7021,22.1177,21.5861,21.9437,244000.0],["2007-03-26",22.0597,22.3014,21.7504,22.2241,241800.0],["2007-03-27",22.1854,22.1854,21.3927,21.6537,240800.0],["2007-03-28",21.5377,21.6731,21.0737,21.0931,172600.0],["2007-03-29",21.3637,21.6634,21.0061,21.1994,241500.0],["2007-03-30",21.3444,21.7214,21.2091,21.7214,270300.0],["2007-04-02",21.7891,22.3014,21.2574,21.3154,329600.0],["2007-04-03",21.4411,21.9437,21.3734,21.7601,338100.0],["2007-04-04",21.8084,21.8084,20.3487,20.5807,482600.0],["2007-04-05",20.6194,20.9094,20.5324,20.6097,366200.0],["2007-04-09",20.4744,20.6581,20.3004,20.4454,484200.0],["2007-04-10",20.3971,20.7354,20.252,20.7064,418900.0],["2007-04-11",20.9871,21.0065,20.3385,20.5805,617600.0],["2007-04-12",20.4257,20.6967,19.9416,20.5321,419900.0],["2007-04-13",20.5902,21.2001,20.5418,21.1711,326000.0],["2007-04-16",21.2485,21.7712,20.9581,21.7325,410200.0],["2007-04-17",21.7809,21.7809,21.3259,21.7325,319700.0],["2007-04-18",21.7906,21.7906,20.5321,20.5999,502700.0],["2007-04-19",20.7742,21.0355,20.4547,20.9387,397500.0],["2007-04-20",21.1711,21.6744,20.8613,21.0452,194800.0],["2007-04-23",21.0549,21.7616,20.9871,21.6648,245900.0],["2007-04-24",21.7712,21.7712,21.1711,21.4421,310400.0],["2007-04-25",21.6357,21.6841,21.1807,21.4324,285300.0],["2007-04-26",21.384,22.8167,21.3453,22.7006,458900.0],["2007-04-27",22.7974,22.8361,21.6163,21.839,426000.0],["2007-04-30",21.1323,21.626,20.3192,20.3579,819400.0],["2007-05-01",20.416,20.9581,20.0675,20.4353,514400.0],["2007-05-02",20.4934,21.4518,20.4353,21.3356,381300.0],["2007-05-03",21.2775,21.4808,21.0452,21.1904,345800.0],["2007-05-04",21.3356,21.4227,20.9774,21.2291,147900.0],["2007-05-07",21.0162,21.2775,20.7451,20.8129,188400.0],["2007-05-08",20.7451,21.3743,20.6386,21.2194,241200.0],["2007-05-09",21.0549,21.9552,20.929,21.8196,222100.0],["2007-05-10",21.839,21.839,20.9968,21.0646,288300.0],["2007-05-11",21.355,21.5873,21.2001,21.5292,141500.0],["2007-05-14",21.4421,21.4421,20.4837,20.7935,361500.0],["2007-05-15",20.8419,21.3647,20.5709,20.7451,184700.0],["2007-05-16",20.7645,20.9,20.4257,20.871,226200.0],["2007-05-17",20.8613,20.9,20.3289,20.4353,127700.0],["2007-05-18",20.5321,20.8516,20.2514,20.6193,180800.0],["2007-05-21",20.5515,21.7132,20.4547,21.5002,269300.0],["2007-05-22",21.5679,21.9455,20.8322,21.384,323700.0],["2007-05-23",21.5099,21.5099,20.9194,21.1904,223800.0],["2007-05-24",21.3066,21.3066,20.4063,20.6289,426300.0],["2007-05-25",21.6551,23.0878,21.3453,21.8874,810300.0],["2007-05-29",21.8971,22.0132,21.6067,21.7325,476300.0],["2007-05-30",21.4227,21.4421,20.5902,21.0065,849900.0],["2007-05-31",20.9581,21.3743,20.8516,21.0258,655200.0],["2007-06-01",21.1517,21.6938,20.9484,21.4518,480300.0],["2007-06-04",21.2582,21.8487,20.9678,21.4808,483800.0],["2007-06-05",21.4711,21.6163,21.2872,21.5099,481800.0],["2007-06-06",21.5195,21.9455,21.2775,21.9261,411900.0],["2007-06-07",21.8874,21.9842,21.4227,21.4518,368100.0],["2007-06-08",21.4905,22.081,21.4711,22.0616,386800.0],["2007-06-11",22.0617,22.0617,21.6551,21.6938,256500.0],["2007-06-12",21.6163,21.6938,21.3066,21.5486,367000.0],["2007-06-13",21.7035,22.081,21.4711,21.8874,503000.0],["2007-06-14",21.9552,22.0907,21.7228,21.7228,360300.0],["2007-06-15",22.081,22.7393,21.9164,22.2746,741100.0],["2007-06-18",22.2843,22.7199,22.1294,22.2553,287700.0],["2007-06-19",22.1972,22.3037,21.81,22.2262,319600.0],["2007-06-20",22.3327,22.6715,21.8487,21.9068,306700.0],["2007-06-21",21.839,22.3811,21.4518,22.2649,405100.0],["2007-06-22",22.2359,22.6618,21.597,21.7712,393800.0],["2007-06-25",21.6454,22.3714,21.5583,21.6551,177300.0],["2007-06-26",21.81,21.8584,21.384,21.4518,280300.0],["2007-06-27",21.2872,21.9939,21.0452,21.8971,146300.0],["2007-06-28",21.9552,22.1875,21.81,21.8293,180300.0],["2007-06-29",21.9745,22.4198,21.7228,21.7809,296200.0],["2007-07-02",21.9358,23.0974,21.8777,22.7102,370800.0],["2007-07-03",22.5747,22.6328,22.0229,22.0229,208800.0],["2007-07-05",22.0229,22.3811,21.8293,22.2553,203700.0],["2007-07-06",22.3327,22.3521,21.8293,21.868,295100.0],["2007-07-09",21.8584,22.2649,21.5486,22.1681,272100.0],["2007-07-10",22.0229,22.3908,21.8196,22.11,401100.0],["2007-07-11",22.0616,22.1779,21.6351,21.8096,209900.0],["2007-07-12",21.9356,22.1682,21.7611,22.0034,252500.0],["2007-07-13",21.9065,21.9937,21.5285,21.7514,169400.0],["2007-07-16",21.6448,21.7223,21.0729,21.354,257600.0],["2007-07-17",21.5575,21.5575,20.9856,21.0923,291500.0],["2007-07-18",21.005,21.1504,20.4234,20.7336,236100.0],["2007-07-19",20.8306,21.1214,20.5495,20.6658,189100.0],["2007-07-20",20.5785,20.7142,19.8031,20.5979,276900.0],["2007-07-23",20.7142,20.7433,20.123,20.249,251700.0],["2007-07-24",20.0842,20.2005,19.0664,19.4251,568300.0],["2007-07-25",19.5801,19.9,19.3766,19.7158,255200.0],["2007-07-26",19.5608,19.8031,18.6108,19.3863,384100.0],["2007-07-27",19.396,19.6965,18.9113,19.0761,285900.0],["2007-07-30",19.2312,19.2312,18.6981,18.9307,293800.0],["2007-07-31",19.0858,19.3669,18.5721,18.6205,258800.0],["2007-08-01",18.5236,19.0373,18.3394,18.669,433500.0],["2007-08-02",18.5333,18.8919,16.6722,17.4186,616200.0],["2007-08-03",17.341,17.341,15.7514,16.0421,1059000.0],["2007-08-06",16.1488,16.2942,15.5575,16.0615,800900.0],["2007-08-07",16.0325,16.1294,14.5882,15.3539,889900.0],["2007-08-08",15.4315,15.606,14.7239,14.9565,1135600.0],["2007-08-09",14.6754,14.6754,13.9969,14.0551,1611300.0],["2007-08-10",13.8127,14.879,13.3668,14.6173,1084700.0],["2007-08-13",15.4993,16.488,15.1795,15.6932,715200.0],["2007-08-14",15.7513,16.0906,15.1988,15.3249,386900.0],["2007-08-15",15.2182,15.6835,14.6173,15.1795,362900.0],["2007-08-16",15.131,15.3927,14.2101,15.2182,542600.0],["2007-08-17",15.606,15.7513,14.9662,15.1988,691400.0],["2007-08-20",15.2861,15.509,14.9274,15.1504,347500.0],["2007-08-21",16.5171,17.2829,16.3814,17.1375,853100.0],["2007-08-22",17.3992,17.4283,16.963,17.0212,731000.0],["2007-08-23",17.1278,17.1472,16.837,16.9048,408300.0],["2007-08-24",16.8951,16.9145,16.3717,16.7497,441500.0],["2007-08-27",16.6334,16.8854,16.3911,16.5074,265700.0],["2007-08-28",16.3814,16.6237,16.2845,16.3329,337800.0],["2007-08-29",16.4783,16.5559,16.236,16.488,276800.0],["2007-08-30",16.2651,16.6431,16.2651,16.4299,213600.0],["2007-08-31",16.5656,16.6625,16.3717,16.5365,170400.0],["2007-09-04",16.4977,17.1956,16.488,17.0115,290400.0],["2007-09-05",16.9145,17.1569,16.5365,16.7207,420300.0],["2007-09-06",16.7691,16.7885,16.4299,16.7691,267400.0],["2007-09-07",16.4783,16.7691,16.4783,16.6722,250200.0],["2007-09-10",16.7594,16.837,16.4299,16.4686,244500.0],["2007-09-11",16.614,16.963,16.4396,16.9436,283500.0],["2007-09-12",16.9145,17.1569,16.7788,16.8854,149800.0],["2007-09-13",17.0502,17.5446,16.7691,17.3507,319700.0],["2007-09-14",17.215,17.7094,17.0696,17.6706,384300.0],["2007-09-17",17.5834,17.6803,17.2829,17.4961,416200.0],["2007-09-18",17.6124,17.7481,17.4961,17.6221,1373700.0],["2007-09-19",17.6609,17.7384,17.593,17.6221,799300.0],["2007-09-20",17.8354,17.9808,17.7288,17.9323,461500.0],["2007-09-21",18.1068,18.1262,17.2053,17.3216,684800.0],["2007-09-24",17.2926,17.467,17.1375,17.3216,190600.0],["2007-09-25",17.2247,17.2926,16.5365,16.6334,350000.0],["2007-09-26",16.7788,17.1084,16.5365,16.6431,260800.0],["2007-09-27",16.8176,16.8564,16.6237,16.7304,121800.0],["2007-09-28",16.6819,16.8758,16.3039,16.3814,230600.0],["2007-10-01",16.3426,17.564,16.3039,17.5446,297500.0],["2007-10-02",17.5834,17.8063,17.4767,17.7675,186800.0],["2007-10-03",17.6318,17.7869,17.2344,17.2441,146900.0],["2007-10-04",17.3507,17.6124,17.2053,17.5737,81600.0],["2007-10-05",17.6997,18.1262,17.4573,17.9614,133700.0],["2007-10-08",17.9905,18.0389,17.4186,17.4767,162600.0],["2007-10-09",17.4864,17.5349,16.9727,17.4089,195600.0],["2007-10-10",17.4283,17.5836,17.1661,17.4963,112100.0],["2007-10-11",17.5739,17.6807,17.0885,17.1759,197400.0],["2007-10-12",17.1953,17.7875,16.9914,17.1661,159600.0],["2007-10-15",17.0496,17.0788,16.535,16.6224,295400.0],["2007-10-16",16.5545,17.1661,16.535,16.6515,252100.0],["2007-10-17",16.8069,17.0496,16.4574,16.5545,192100.0],["2007-10-18",16.4865,16.7486,16.3506,16.3506,168800.0],["2007-10-19",16.3506,16.4574,15.7097,15.7097,264900.0],["2007-10-22",15.768,16.7389,15.4282,16.6613,224300.0],["2007-10-23",16.7972,16.8943,16.3311,16.5545,191800.0],["2007-10-24",16.4282,16.8554,15.7292,16.4282,214700.0],["2007-10-25",16.4671,16.904,16.069,16.2049,171900.0],["2007-10-26",16.4088,16.7195,16.234,16.7195,136600.0],["2007-10-29",16.7389,17.0982,16.3797,16.4379,209100.0],["2007-10-30",16.4282,16.8263,16.3797,16.4379,145200.0],["2007-10-31",16.4282,16.836,15.9816,16.7972,239300.0],["2007-11-01",16.37,16.3797,15.3019,15.7486,335100.0],["2007-11-02",15.7971,16.2438,15.001,15.5544,365600.0],["2007-11-05",15.535,15.535,14.6417,14.9718,382200.0],["2007-11-06",14.9912,15.4476,13.9912,14.7485,348900.0],["2007-11-07",14.5932,14.9524,13.564,13.6125,479200.0],["2007-11-08",13.7193,14.2048,13.5251,14.0397,415400.0],["2007-11-09",13.8164,14.1174,13.4183,13.5057,443100.0],["2007-11-12",13.5154,14.1562,13.127,13.7582,431800.0],["2007-11-13",14.03,14.8844,13.8067,14.8844,634400.0],["2007-11-14",15.0107,15.0107,14.03,14.2242,491000.0],["2007-11-15",14.1465,14.399,13.6319,13.8164,511100.0],["2007-11-16",13.8067,13.8747,13.2727,13.5154,673800.0],["2007-11-19",13.4183,13.6999,13.2047,13.4475,557800.0],["2007-11-20",13.4183,13.7873,12.7775,13.1271,582300.0],["2007-11-21",13.0785,13.4863,12.8649,13.0979,297700.0],["2007-11-23",13.2144,13.5154,13.1465,13.2824,116400.0],["2007-11-26",13.2533,13.2921,12.7193,12.7581,338000.0],["2007-11-27",12.7678,12.9717,12.3891,12.7872,443300.0],["2007-11-28",12.9523,13.2047,12.729,13.1659,515800.0],["2007-11-29",13.0785,13.3892,13.0397,13.2241,440300.0],["2007-11-30",13.3698,13.6028,13.2241,13.4863,754400.0],["2007-12-03",13.4475,13.5348,12.8164,12.8164,303400.0],["2007-12-04",12.6416,12.8164,12.3018,12.3115,224000.0],["2007-12-05",12.428,12.6513,12.2629,12.428,211400.0],["2007-12-06",12.3697,13.3698,12.3697,13.3698,301700.0],["2007-12-07",13.4086,13.5348,12.9426,13.0979,204700.0],["2007-12-10",13.0979,13.2241,12.8843,13.0494,237200.0],["2007-12-11",13.1076,13.4183,12.6707,12.6804,234500.0],["2007-12-12",13.0397,13.8553,12.7095,13.6805,384800.0],["2007-12-13",13.564,14.2728,13.564,14.1465,309000.0],["2007-12-14",14.0883,14.2825,13.5737,13.6028,219500.0],["2007-12-17",13.6805,14.1562,13.6805,13.8067,235100.0],["2007-12-18",13.9815,14.0203,13.2921,13.564,327600.0],["2007-12-19",13.5154,13.9912,13.3989,13.4572,450200.0],["2007-12-20",13.6028,14.1951,13.6028,14.0883,395800.0],["2007-12-21",14.3213,14.8456,14.263,14.5349,521800.0],["2007-12-24",14.5737,15.3505,14.564,15.2437,111400.0],["2007-12-26",15.0301,15.0786,14.263,14.4864,401600.0],["2007-12-27",14.4864,14.8068,14.4864,14.5349,206700.0],["2007-12-28",14.5932,15.0786,14.5155,14.7194,194900.0],["2007-12-31",14.7679,14.8942,14.0494,14.6805,505500.0],["2008-01-02",14.6903,14.8844,13.5154,14.2242,494700.0],["2008-01-03",14.1562,14.5446,14.0689,14.0883,263700.0],["2008-01-04",13.9523,14.2728,13.5348,13.8261,395200.0],["2008-01-07",13.8941,14.1077,13.5057,13.8164,448200.0],["2008-01-08",13.9621,14.166,13.0591,13.0591,386000.0],["2008-01-09",13.0591,13.6222,12.9037,13.4863,534200.0],["2008-01-10",13.4086,14.8165,13.4086,14.5543,490200.0],["2008-01-11",14.4376,14.9435,13.9803,14.1749,612200.0],["2008-01-14",14.2722,15.1575,14.2722,14.6613,448300.0],["2008-01-15",14.4279,14.9046,14.3208,14.5835,534900.0],["2008-01-16",14.5154,14.8462,14.2625,14.496,600800.0],["2008-01-17",14.5154,14.6905,13.6787,13.883,548600.0],["2008-01-18",13.9317,14.7684,13.8344,13.9803,620000.0],["2008-01-22",13.7566,14.7489,13.1728,13.7371,671400.0],["2008-01-23",13.4161,14.6322,13.2507,14.3889,393900.0],["2008-01-24",14.4181,14.9532,14.2819,14.4862,352400.0],["2008-01-25",14.5738,14.8267,14.5057,14.5932,347700.0],["2008-01-28",14.5446,14.8365,14.2916,14.7003,327900.0],["2008-01-29",14.6711,14.8656,14.5057,14.5835,277300.0],["2008-01-30",14.3695,15.2743,14.3695,14.8851,399100.0],["2008-01-31",14.6127,15.2743,14.5349,14.8073,543000.0],["2008-02-01",14.7294,14.7781,12.5015,12.8421,1276400.0],["2008-02-04",12.8323,13.7955,12.521,13.562,749500.0],["2008-02-05",13.3188,13.5328,12.8323,12.9296,550700.0],["2008-02-06",12.9783,13.0561,12.1513,12.2097,533400.0],["2008-02-07",12.161,12.161,11.3535,11.587,562900.0],["2008-02-08",11.5481,11.84,11.4508,11.5578,259000.0],["2008-02-11",11.5189,11.947,11.5189,11.6746,267700.0],["2008-02-12",11.6843,12.0151,11.6746,11.8497,266000.0],["2008-02-13",11.947,12.4821,11.947,12.2097,266300.0],["2008-02-14",12.1805,12.3362,11.6454,11.8108,313400.0],["2008-02-15",11.7232,12.0054,11.6746,11.8205,263400.0],["2008-02-19",11.8303,12.4334,11.8303,12.1999,269700.0],["2008-02-20",12.1124,12.5988,12.0054,12.1221,500600.0],["2008-02-21",12.1805,12.4626,11.8692,12.161,390000.0],["2008-02-22",12.1708,12.4918,11.7719,12.0248,451900.0],["2008-02-25",12.0637,12.4334,11.8497,12.0248,352200.0],["2008-02-26",11.9178,12.6864,11.733,12.6086,407800.0],["2008-02-27",12.4626,12.881,12.3751,12.7642,258800.0],["2008-02-28",12.6961,12.9296,12.2291,12.2389,230900.0],["2008-02-29",12.2389,12.414,11.9373,12.3264,453300.0],["2008-03-03",12.2389,12.3556,11.7232,11.9956,361500.0],["2008-03-04",11.8011,12.2291,11.5092,11.7038,345700.0],["2008-03-05",11.7135,11.9762,11.5092,11.5578,461300.0],["2008-03-06",11.4703,11.5773,11.0617,11.3244,276400.0],["2008-03-07",11.1492,11.8205,11.1103,11.4606,256400.0],["2008-03-10",11.4314,11.6649,11.0228,11.1298,284200.0],["2008-03-11",11.4022,11.8886,11.0714,11.266,261500.0],["2008-03-12",11.266,11.7038,11.1687,11.4216,371600.0],["2008-03-13",11.2465,11.9665,11.0033,11.8984,200700.0],["2008-03-14",12.0054,12.0637,11.3341,11.4897,184900.0],["2008-03-17",11.1979,11.4314,10.6823,11.1492,212300.0],["2008-03-18",11.3925,11.947,10.7893,11.159,300300.0],["2008-03-19",11.2368,11.9859,11.1201,11.1201,161200.0],["2008-03-20",11.2368,11.3146,10.8087,11.1103,636300.0],["2008-03-24",11.2271,11.84,11.1201,11.5578,211200.0],["2008-03-25",11.5092,11.7719,11.4216,11.6649,101900.0],["2008-03-26",11.6357,11.7524,11.5092,11.5384,108100.0],["2008-03-27",11.587,11.6941,11.1298,11.159,167600.0],["2008-03-28",11.159,11.2563,10.8185,10.8282,141600.0],["2008-03-31",10.8476,11.8011,10.8476,11.2854,297300.0],["2008-04-01",11.5968,11.8789,11.4508,11.8205,315200.0],["2008-04-02",11.6454,12.4334,11.0617,11.1882,444400.0],["2008-04-03",11.0325,11.1492,10.4293,10.7017,486100.0],["2008-04-04",10.7309,10.9547,10.4779,10.7309,181000.0],["2008-04-07",10.7893,11.0909,10.6239,10.8379,157200.0],["2008-04-08",10.7309,10.9838,10.7212,10.7893,136800.0],["2008-04-09",10.7795,11.1492,10.4877,10.5071,139100.0],["2008-04-10",10.5266,10.6336,10.3515,10.5655,269700.0],["2008-04-11",10.4484,10.624,9.9411,9.9606,200100.0],["2008-04-14",9.9314,10.146,9.785,9.8826,151100.0],["2008-04-15",9.9119,9.9119,9.6094,9.7558,135600.0],["2008-04-16",9.8338,9.9802,9.7948,9.8436,152500.0],["2008-04-17",9.8241,10.0875,9.668,9.7948,107600.0],["2008-04-18",9.9606,10.2143,9.7948,9.9606,133400.0],["2008-04-21",9.9119,10.0777,9.746,10.0485,102600.0],["2008-04-22",9.9802,10.146,9.6485,9.7558,157500.0],["2008-04-23",9.7753,9.7753,9.3655,9.4143,121900.0],["2008-04-24",9.4533,10.2631,9.3948,10.146,156200.0],["2008-04-25",10.1655,10.3314,9.9119,10.2143,94000.0],["2008-04-28",10.1948,10.4192,10.1265,10.3216,135300.0],["2008-04-29",10.3314,10.624,10.3314,10.3997,96800.0],["2008-04-30",10.4972,10.7801,10.4972,10.6923,920100.0],["2008-05-01",10.6728,11.1899,10.6143,11.024,208000.0],["2008-05-02",11.1216,11.2191,10.6533,10.8094,300500.0],["2008-05-05",10.9265,11.1216,10.8972,11.1118,176900.0],["2008-05-06",11.0631,11.2094,11.0533,11.1118,81600.0],["2008-05-07",11.1118,11.1509,10.8777,10.9557,112800.0],["2008-05-08",10.946,10.946,10.5362,10.8094,198100.0],["2008-05-09",10.7021,11.0631,10.5558,10.8679,119800.0],["2008-05-12",10.907,11.2094,10.8289,11.0338,135300.0],["2008-05-13",10.4679,10.585,9.6192,10.3314,547400.0],["2008-05-14",10.3509,11.1509,10.3411,10.5167,217000.0],["2008-05-15",10.4972,10.8582,10.1558,10.3997,292000.0],["2008-05-16",10.4679,10.4875,10.1753,10.3704,226900.0],["2008-05-19",10.3411,10.4777,10.1363,10.2338,156900.0],["2008-05-20",10.146,10.2241,9.5509,9.9411,191700.0],["2008-05-21",9.9509,9.9509,9.4924,9.5997,906100.0],["2008-05-22",9.5997,9.9411,9.4826,9.7265,155700.0],["2008-05-23",9.6582,9.8631,9.4436,9.5802,131000.0],["2008-05-27",9.5704,9.9021,9.5119,9.8338,139500.0],["2008-05-28",9.8436,10.0972,9.707,9.9021,177900.0],["2008-05-29",9.9997,10.146,9.5704,10.0192,288000.0],["2008-05-30",10.0289,10.2436,9.8241,10.185,297800.0],["2008-06-02",8.9948,10.1265,8.9851,10.0387,550600.0],["2008-06-03",10.1167,11.1021,9.8533,10.9753,724000.0],["2008-06-04",10.8874,11.7362,10.6143,11.4435,520700.0],["2008-06-05",11.4435,12.3313,11.1606,12.3313,466600.0],["2008-06-06",12.2142,12.2142,11.7069,11.8533,283700.0],["2008-06-09",11.8533,11.902,11.5606,11.7264,290400.0],["2008-06-10",11.5899,11.7655,11.463,11.6191,331300.0],["2008-06-11",11.5704,11.5899,11.2094,11.4045,187000.0],["2008-06-12",11.2777,11.4826,11.2777,11.385,182300.0],["2008-06-13",11.463,11.6191,11.1704,11.5118,120500.0],["2008-06-16",12.1947,12.3898,12.0777,12.185,266100.0],["2008-06-17",12.1947,12.2825,11.8435,11.8923,140300.0],["2008-06-18",11.8533,11.9996,11.5899,11.9118,208500.0],["2008-06-19",11.902,12.0679,11.6484,11.9313,163000.0],["2008-06-20",11.8825,11.9508,11.4143,11.6582,318000.0],["2008-06-23",11.6777,11.6972,11.3655,11.5508,230800.0],["2008-06-24",11.4143,11.8533,11.1313,11.1704,204000.0],["2008-06-25",11.1801,11.824,10.9948,11.5411,209400.0],["2008-06-26",11.5313,11.8728,11.1606,11.3655,139600.0],["2008-06-27",11.3655,11.7167,10.8679,11.7069,616800.0],["2008-06-30",11.463,11.7362,11.024,11.0631,323800.0],["2008-07-01",11.4728,11.5021,10.9167,11.1411,252100.0],["2008-07-02",11.1118,11.6094,10.8289,10.9362,261900.0],["2008-07-03",10.9655,11.2094,10.7411,11.1411,159300.0],["2008-07-07",11.1996,11.463,10.9948,10.9948,138800.0],["2008-07-08",10.9948,11.1606,10.7996,11.1313,165100.0],["2008-07-09",11.1801,11.2191,10.7314,10.8874,142200.0],["2008-07-10",10.8582,10.8874,10.4484,10.6923,161400.0],["2008-07-11",10.526,11.0739,10.4282,10.8586,176000.0],["2008-07-14",10.9369,11.7293,10.6434,10.7706,170200.0],["2008-07-15",10.663,10.9075,10.6336,10.6728,134400.0],["2008-07-16",10.7412,11.2206,10.6923,11.113,100500.0],["2008-07-17",11.1815,11.3869,11.1032,11.2206,137700.0],["2008-07-18",11.3478,12.0815,10.6923,11.788,231000.0],["2008-07-21",11.7978,11.7978,11.5728,11.651,83100.0],["2008-07-22",11.6315,12.2184,11.5923,12.1499,160100.0],["2008-07-23",12.1793,12.2086,11.8662,11.8956,159900.0],["2008-07-24",12.0521,12.0521,11.7391,11.788,82900.0],["2008-07-25",11.876,12.0717,11.8565,11.9054,115700.0],["2008-07-28",11.8662,12.1793,11.6315,11.6315,74500.0],["2008-07-29",11.6999,11.7782,11.5923,11.7293,113500.0],["2008-07-30",11.8075,12.4141,11.788,11.9249,151400.0],["2008-07-31",11.7586,12.0717,11.5141,11.7391,150600.0],["2008-08-01",11.7684,11.8662,11.338,11.4456,113800.0],["2008-08-04",11.4652,11.563,11.1521,11.1619,124300.0],["2008-08-05",10.8489,11.5238,10.8489,11.5043,139100.0],["2008-08-06",11.4554,11.5434,11.0739,11.3478,127800.0],["2008-08-07",10.9858,11.9347,10.7999,10.9369,152600.0],["2008-08-08",10.976,11.8369,10.9662,11.4554,243100.0],["2008-08-11",11.4945,12.2184,11.2597,12.2184,139300.0],["2008-08-12",12.2282,12.5901,12.0521,12.5706,101800.0],["2008-08-13",12.5804,13.0304,12.4336,12.776,114400.0],["2008-08-14",12.6488,13.0988,12.2478,12.6293,117400.0],["2008-08-15",12.8054,12.9032,12.3749,12.5706,322200.0],["2008-08-18",12.5706,12.8641,12.4238,12.6097,144300.0],["2008-08-19",12.4532,12.6488,12.3065,12.4141,161400.0],["2008-08-20",12.5608,12.8641,12.3847,12.6195,150500.0],["2008-08-21",12.6391,12.8445,12.5706,12.6782,78700.0],["2008-08-22",12.7467,12.8934,12.5217,12.7075,78700.0],["2008-08-25",12.6782,12.6782,12.3847,12.4336,133900.0],["2008-08-26",12.4141,12.6684,12.4141,12.6391,59900.0],["2008-08-27",12.5999,12.8054,12.4825,12.6488,77000.0],["2008-08-28",12.8151,12.9619,12.4825,12.6978,156100.0],["2008-08-29",12.7173,13.1869,12.5608,12.7271,126400.0],["2008-09-02",13.001,13.6369,12.7467,13.0499,144100.0],["2008-09-03",12.9619,13.2651,12.688,12.7173,136300.0],["2008-09-04",12.6684,12.8934,12.238,12.238,144100.0],["2008-09-05",12.238,12.238,11.7391,12.013,92400.0],["2008-09-08",12.4532,12.4532,11.7782,12.1597,204300.0],["2008-09-09",12.1988,12.3065,11.6804,11.6902,173200.0],["2008-09-10",11.8858,12.0717,10.8782,11.8369,169800.0],["2008-09-11",11.6706,11.8858,11.5728,11.8467,131500.0],["2008-09-12",11.788,11.8369,11.3771,11.6119,84500.0],["2008-09-15",11.2108,11.8271,11.1032,11.1325,123000.0],["2008-09-16",10.9369,11.1815,10.6239,11.0249,287000.0],["2008-09-17",10.8391,10.9369,10.5162,10.5162,290000.0],["2008-09-18",10.7706,11.2206,10.3597,10.9173,382100.0],["2008-09-19",11.7782,12.2282,10.5749,11.7195,516300.0],["2008-09-22",11.7293,11.9641,11.4847,11.6412,196300.0],["2008-09-23",11.6706,11.8467,11.4847,11.7097,189100.0],["2008-09-24",11.6999,12.1304,11.0347,11.0934,114000.0],["2008-09-25",11.1717,11.7195,10.8097,11.2499,99600.0],["2008-09-26",11.0836,11.3869,10.8978,11.0347,107200.0],["2008-09-29",10.8489,10.9662,10.1152,10.1152,112500.0],["2008-09-30",10.2423,10.7412,9.7336,9.8706,271600.0],["2008-10-01",9.7728,10.2032,9.0586,9.2739,264800.0],["2008-10-02",9.2054,9.3619,5.6934,5.8695,864800.0],["2008-10-03",6.0261,6.8576,5.85,6.5837,386800.0],["2008-10-06",6.4663,6.7989,5.85,6.6228,437300.0],["2008-10-07",6.5543,6.8771,6.5543,6.7597,504700.0],["2008-10-08",6.6326,7.1902,6.6326,6.7989,1254300.0],["2008-10-09",6.7596,6.8676,6.2389,6.2389,303900.0],["2008-10-10",6.0031,6.6122,5.5511,6.5533,379200.0],["2008-10-13",6.848,6.9561,6.4845,6.9561,209800.0],["2008-10-14",7.182,8.4888,6.5336,6.8775,178800.0],["2008-10-15",6.7301,6.8087,5.6592,5.6592,140000.0],["2008-10-16",5.7673,6.4845,5.6592,6.4648,174500.0],["2008-10-17",6.1897,6.7792,5.9048,6.0718,173200.0],["2008-10-20",6.2192,6.8873,6.2192,6.4845,243400.0],["2008-10-21",6.3666,6.6122,5.7771,6.0227,134800.0],["2008-10-22",5.9638,6.0227,5.5216,5.5806,152400.0],["2008-10-23",5.5511,5.5511,4.9714,5.0009,210300.0],["2008-10-24",4.7062,5.05,4.3328,4.3328,157900.0],["2008-10-27",4.3426,4.6865,3.704,3.7531,221300.0],["2008-10-28",3.8809,3.9398,3.2914,3.93,189500.0],["2008-10-29",3.9791,4.6276,3.8317,3.9496,185900.0],["2008-10-30",4.0381,4.0381,3.8809,3.93,214400.0],["2008-10-31",3.8612,4.6472,3.37,3.9496,321700.0],["2008-11-03",3.9988,4.5293,3.8809,3.9496,201100.0],["2008-11-04",4.0282,4.097,3.8121,3.8514,279300.0],["2008-11-05",3.8121,3.9496,3.6745,3.7138,276500.0],["2008-11-06",3.6745,3.8612,3.5763,3.5763,148700.0],["2008-11-07",3.6254,3.7826,3.6254,3.7335,96000.0],["2008-11-10",3.8219,3.8219,3.4387,3.5075,90100.0],["2008-11-11",3.4682,3.5566,3.1931,3.1931,102000.0],["2008-11-12",3.1047,3.1538,2.132,2.1418,185400.0],["2008-11-13",2.1418,2.4857,1.9846,2.4661,256500.0],["2008-11-14",2.358,2.5348,2.1517,2.1517,74200.0],["2008-11-17",2.0829,2.3973,1.9748,2.2008,188300.0],["2008-11-18",2.2106,2.584,2.0927,2.584,170700.0],["2008-11-19",2.4464,2.8492,2.2204,2.2499,138300.0],["2008-11-20",2.6527,2.6527,2.0338,2.0534,108600.0],["2008-11-21",2.1615,2.2401,1.8569,2.2303,156100.0],["2008-11-24",2.2204,2.5938,2.191,2.5054,217300.0],["2008-11-25",2.5348,2.6626,2.3285,2.6626,198500.0],["2008-11-26",2.5643,3.5959,2.2401,3.5861,118100.0],["2008-11-28",3.5468,3.7924,3.4977,3.7237,42500.0],["2008-12-01",3.6156,3.7433,2.7412,2.7805,136100.0],["2008-12-02",2.8591,3.1243,2.8492,3.0064,111200.0],["2008-12-03",2.9278,3.3503,2.9278,3.0949,95300.0],["2008-12-04",3.085,3.6844,2.9966,3.1735,118100.0],["2008-12-05",3.1735,3.3896,3.1735,3.3503,169200.0],["2008-12-08",3.4289,3.8809,3.2914,3.7138,135400.0],["2008-12-09",3.6844,3.8219,3.3601,3.537,116000.0],["2008-12-10",3.5566,3.7826,3.4584,3.5763,87900.0],["2008-12-11",3.4682,4.1756,3.4584,3.537,128200.0],["2008-12-12",3.4486,4.0381,3.4486,3.93,72200.0],["2008-12-15",3.93,4.2051,3.763,4.097,81200.0],["2008-12-16",4.1854,4.4998,3.9103,4.4507,137700.0],["2008-12-17",4.4016,4.8634,3.8809,4.7553,89100.0],["2008-12-18",4.7848,4.7848,4.2444,4.2837,87800.0],["2008-12-19",4.4605,4.6276,4.1068,4.549,405900.0],["2008-12-22",4.549,4.8044,4.4998,4.6177,129800.0],["2008-12-23",4.6669,4.7946,4.2346,4.323,93400.0],["2008-12-24",4.3426,4.3426,4.0381,4.2739,49200.0],["2008-12-26",4.2935,4.4311,4.1068,4.3328,39500.0],["2008-12-29",4.3328,4.4212,4.2444,4.3525,66900.0],["2008-12-30",4.3918,4.4114,3.93,4.1756,95900.0],["2008-12-31",4.1953,4.4998,4.1265,4.2149,145300.0],["2009-01-02",4.2247,4.6472,4.2247,4.49,51800.0],["2009-01-05",4.4998,4.6276,4.0675,4.0675,127600.0],["2009-01-06",4.1167,5.0697,4.0872,4.8437,102900.0],["2009-01-07",4.7749,4.8732,4.5981,4.7258,57500.0],["2009-01-08",5.0992,5.0992,4.6374,4.8142,54500.0],["2009-01-09",4.8044,4.8339,4.4802,4.5883,61700.0],["2009-01-12",4.5784,4.6865,4.3819,4.4605,85400.0],["2009-01-13",4.4409,4.4704,3.8612,4.3328,206200.0],["2009-01-14",4.2247,4.4016,4.1265,4.323,88100.0],["2009-01-15",4.3132,4.3525,3.7531,4.2739,109900.0],["2009-01-16",4.3629,4.7586,4.3035,4.7388,91400.0],["2009-01-20",4.6597,4.7289,3.5714,3.5912,94500.0],["2009-01-21",3.5319,4.264,3.4329,4.1848,90000.0],["2009-01-22",4.076,4.1848,3.5121,3.6209,75500.0],["2009-01-23",3.4824,3.9375,3.423,3.7891,72800.0],["2009-01-26",3.7891,3.9276,3.6209,3.7495,82500.0],["2009-01-27",3.7594,3.9375,3.6506,3.8089,57500.0],["2009-01-28",3.888,4.1057,3.8583,3.9474,60800.0],["2009-01-29",3.8682,3.888,3.5813,3.6011,43300.0],["2009-01-30",3.6407,3.8089,3.522,3.5319,87200.0],["2009-02-02",3.4626,3.6803,3.2153,3.3736,97500.0],["2009-02-03",3.4033,3.6803,3.3142,3.5912,59800.0],["2009-02-04",3.5813,3.6704,3.2845,3.3241,70900.0],["2009-02-05",3.3043,3.4033,3.1361,3.2252,64100.0],["2009-02-06",3.2153,3.8386,3.2153,3.8089,58000.0],["2009-02-09",3.7792,3.8979,3.1559,3.3142,73000.0],["2009-02-10",3.2648,4.6102,3.2648,3.3934,152300.0],["2009-02-11",3.4329,3.7198,3.4329,3.4329,52300.0],["2009-02-12",3.3637,4.1452,3.3637,4.0166,163900.0],["2009-02-13",4.0067,4.3629,3.7891,4.2936,85700.0],["2009-02-17",4.2442,4.2936,3.7495,3.7792,143900.0],["2009-02-18",3.8089,4.0166,3.5813,3.611,82600.0],["2009-02-19",3.6605,3.8682,3.5121,3.5319,38700.0],["2009-02-20",3.4725,3.5615,3.2845,3.3637,73000.0],["2009-02-23",3.3934,3.7198,3.2944,3.5022,122700.0],["2009-02-24",3.5517,4.1452,3.4527,4.1255,161800.0],["2009-02-25",4.0958,4.0958,3.522,3.5714,91000.0],["2009-02-26",3.6209,4.0958,3.5912,4.0562,106300.0],["2009-02-27",3.9078,4.1057,3.5517,3.5517,105300.0],["2009-03-02",3.4626,3.5912,3.2746,3.4527,136400.0],["2009-03-03",3.522,3.6605,3.4725,3.5714,63700.0],["2009-03-04",3.6704,3.8287,3.611,3.7297,52500.0],["2009-03-05",3.611,3.7891,3.5022,3.611,74200.0],["2009-03-06",3.6704,3.9474,3.6407,3.9276,52000.0],["2009-03-09",3.8583,4.1057,3.611,3.611,91700.0],["2009-03-10",3.6209,3.987,3.5517,3.6605,119100.0],["2009-03-11",3.6803,3.6803,3.3934,3.5418,92300.0],["2009-03-12",3.5418,3.8682,3.5418,3.8583,261100.0],["2009-03-13",3.8781,3.9276,3.6704,3.8287,89500.0],["2009-03-16",3.888,4.0562,3.8583,3.9177,124000.0],["2009-03-17",3.8979,4.076,3.8089,4.076,96500.0],["2009-03-18",4.0661,4.6201,3.9375,4.6102,99800.0],["2009-03-19",4.4124,4.7982,4.4124,4.7982,156300.0],["2009-03-20",4.7982,4.8576,4.4025,4.6894,188900.0],["2009-03-23",4.6993,4.7982,4.6597,4.7982,149200.0],["2009-03-24",4.6894,4.7487,4.4915,4.5904,73600.0],["2009-03-25",4.6201,4.7685,4.4717,4.7685,115500.0],["2009-03-26",4.7685,4.7883,4.6102,4.7685,118900.0],["2009-03-27",4.6498,4.6498,4.2739,4.3035,64500.0],["2009-03-30",4.2442,4.4124,3.987,4.165,54000.0],["2009-03-31",4.2541,4.5014,3.9968,4.2541,93000.0],["2009-04-01",4.1551,4.7982,4.1156,4.6993,96400.0],["2009-04-02",4.8576,5.4017,4.7289,5.1049,118100.0],["2009-04-03",5.1049,5.9458,4.9268,5.8963,118000.0],["2009-04-06",5.6886,5.6886,5.1939,5.4314,101400.0],["2009-04-07",5.3028,5.6193,5.2137,5.2533,73000.0],["2009-04-08",5.2929,6.0151,5.1642,5.9755,100300.0],["2009-04-09",6.1338,6.8263,6.0546,6.5889,137700.0],["2009-04-13",6.4504,7.0143,6.4504,6.9054,107100.0],["2009-04-14",6.7564,6.9253,6.3788,6.4186,65900.0],["2009-04-15",6.3391,7.134,6.3192,7.0744,45900.0],["2009-04-16",7.1936,7.5413,6.9949,7.1538,131200.0],["2009-04-17",7.1936,7.2135,6.6769,6.816,121000.0],["2009-04-20",6.5577,6.6869,6.0808,6.2894,95500.0],["2009-04-21",6.2696,6.9551,6.0907,6.9353,129800.0],["2009-04-22",6.7564,7.1439,6.6869,7.134,347300.0],["2009-04-23",7.1141,7.3029,6.7763,6.975,97300.0],["2009-04-24",7.0545,7.0545,6.8458,6.8856,113100.0],["2009-04-27",6.8458,6.9452,6.5478,6.8756,91000.0],["2009-04-28",6.7962,7.1141,6.7465,6.9551,60700.0],["2009-04-29",6.9551,7.4519,6.7663,7.3327,61100.0],["2009-04-30",7.4022,7.4022,5.9417,5.9913,155700.0],["2009-05-01",5.9913,6.7663,5.7926,6.7663,110300.0],["2009-05-04",6.8359,8.7734,6.8359,7.7401,266900.0],["2009-05-05",7.6705,7.7897,6.826,7.3526,118300.0],["2009-05-06",7.442,7.7202,6.9551,7.601,66900.0],["2009-05-07",7.6705,7.6705,6.9651,7.134,86500.0],["2009-05-08",6.826,8.1176,6.826,8.0679,62100.0],["2009-05-11",7.8593,8.0878,7.3923,7.4917,255400.0],["2009-05-12",8.1375,8.1375,6.6869,6.816,102100.0],["2009-05-13",6.6869,6.8558,6.3689,6.4087,178400.0],["2009-05-14",6.4683,6.816,6.3788,6.3888,114600.0],["2009-05-15",6.4385,6.8856,6.1205,6.4285,99100.0],["2009-05-18",6.5378,7.4619,6.1603,6.9452,136800.0],["2009-05-19",7.0048,7.2333,6.4087,6.6769,109400.0],["2009-05-20",6.7763,7.4122,6.3391,6.3888,163500.0],["2009-05-21",6.2894,6.6869,6.2795,6.4285,93700.0],["2009-05-22",6.508,6.8458,6.3689,6.7862,131900.0],["2009-05-26",6.667,7.1737,6.5676,7.1141,161100.0],["2009-05-27",7.0247,7.3923,7.0048,7.0048,95700.0],["2009-05-28",7.1042,7.3426,6.826,7.2731,62800.0],["2009-05-29",7.283,7.283,6.3788,6.4186,179000.0],["2009-06-01",6.6074,7.5612,6.5279,7.4519,163700.0],["2009-06-02",7.4221,7.909,7.2234,7.8196,134300.0],["2009-06-03",7.7003,7.8692,7.4917,7.6308,58400.0],["2009-06-04",7.6904,7.8792,7.283,7.3625,132400.0],["2009-06-05",7.2929,7.5016,6.816,7.0644,113500.0],["2009-06-08",6.9551,7.134,6.5179,6.7862,92000.0],["2009-06-09",6.8657,7.2035,6.6968,6.8061,117500.0],["2009-06-10",6.8558,6.9551,5.7728,5.9119,224400.0],["2009-06-11",5.9417,6.5279,5.9417,6.2099,121100.0],["2009-06-12",6.1503,6.2199,5.574,5.9715,156600.0],["2009-06-15",6.2596,6.5974,5.6436,5.9218,231300.0],["2009-06-16",6.0212,6.2199,5.5442,5.5442,130200.0],["2009-06-17",5.5641,6.0013,5.5045,5.5343,167600.0],["2009-06-18",5.5343,5.8125,5.1369,5.3256,116600.0],["2009-06-19",5.4449,5.5939,4.9183,5.0474,214900.0],["2009-06-22",5.0077,5.1468,4.501,4.5904,142200.0],["2009-06-23",4.7196,5.5442,4.7196,5.1468,222700.0],["2009-06-24",5.2163,5.266,4.7394,4.8288,120900.0],["2009-06-25",4.7891,5.3455,4.7891,5.3356,96700.0],["2009-06-26",5.276,5.4051,4.7792,4.8487,1044200.0],["2009-06-29",4.9779,5.3554,4.7196,4.8785,109400.0],["2009-06-30",4.8984,5.0176,4.6401,4.65,87000.0],["2009-07-01",4.7096,5.0375,4.6599,5.0176,119100.0],["2009-07-02",4.8785,4.8785,4.5705,4.5904,83200.0],["2009-07-06",4.5606,4.7096,4.3022,4.3519,111000.0],["2009-07-07",4.3917,4.5705,4.2625,4.2824,84300.0],["2009-07-08",4.3817,4.7096,3.9644,4.0638,149100.0],["2009-07-09",4.1135,4.5506,3.9942,4.1135,82000.0],["2009-07-10",4.0936,4.2128,4.034,4.0737,44900.0],["2009-07-13",4.1135,4.4314,4.1035,4.1731,125200.0],["2009-07-14",4.183,4.2128,3.9247,3.9942,77100.0],["2009-07-15",4.0837,4.6599,4.0837,4.65,114200.0],["2009-07-16",4.62,4.9,4.43,4.82,60700.0],["2009-07-17",4.81,4.81,4.28,4.61,136800.0],["2009-07-20",4.65,4.86,4.56,4.85,65900.0],["2009-07-21",4.87,4.87,4.49,4.6,45900.0],["2009-07-22",4.6,4.84,4.6,4.74,39700.0],["2009-07-23",4.71,4.98,4.6,4.98,69900.0],["2009-07-24",4.91,5.13,4.6,5.13,88800.0],["2009-07-27",5.1,5.21,4.81,5.2,98100.0],["2009-07-28",5.13,5.13,4.57,4.84,85900.0],["2009-07-29",4.77,4.86,4.6,4.63,52000.0],["2009-07-30",4.73,5.17,4.72,5.14,94200.0],["2009-07-31",5.09,5.16,4.7,4.71,129800.0],["2009-08-03",4.78,5.08,4.76,5.04,80900.0],["2009-08-04",4.97,5.19,4.84,5.19,54300.0],["2009-08-05",4.91,5.0,4.4,4.73,69700.0],["2009-08-06",4.73,5.15,4.73,4.89,97700.0],["2009-08-07",5.01,5.69,4.95,5.53,136000.0],["2009-08-10",5.5,6.16,5.32,6.11,122800.0],["2009-08-11",6.08,6.14,5.88,6.09,115900.0],["2009-08-12",6.12,6.49,6.06,6.39,79400.0],["2009-08-13",6.45,6.45,6.2,6.44,59300.0],["2009-08-14",6.41,6.44,5.73,6.09,54800.0],["2009-08-17",5.92,6.06,5.65,5.93,53100.0],["2009-08-18",5.97,6.03,5.68,5.96,65400.0],["2009-08-19",5.83,6.4,5.83,6.27,68900.0],["2009-08-20",6.23,6.55,6.02,6.53,44100.0],["2009-08-21",6.65,6.85,6.44,6.82,79800.0],["2009-08-24",6.81,7.44,6.66,6.78,150400.0],["2009-08-25",6.8,7.05,6.65,6.96,56900.0],["2009-08-26",6.93,6.98,6.66,6.86,59300.0],["2009-08-27",6.83,7.04,6.58,6.99,61900.0],["2009-08-28",7.04,7.06,6.56,6.7,65600.0],["2009-08-31",6.61,6.7,6.3,6.34,122400.0],["2009-09-01",6.28,6.92,6.28,6.58,99200.0],["2009-09-02",6.54,6.6,6.23,6.36,131400.0],["2009-09-03",6.33,6.95,6.33,6.9,55000.0],["2009-09-04",6.9,7.01,6.72,6.89,59500.0],["2009-09-08",6.95,6.95,6.7,6.78,130800.0],["2009-09-09",6.75,7.0,6.75,7.0,102900.0],["2009-09-10",6.97,7.26,6.9,7.11,134300.0],["2009-09-11",7.14,7.2,6.89,6.95,44900.0],["2009-09-14",6.88,7.05,6.56,6.93,46000.0],["2009-09-15",6.88,7.07,6.82,6.84,203900.0],["2009-09-16",6.86,6.96,6.57,6.81,97900.0],["2009-09-17",6.81,7.05,6.79,7.05,92600.0],["2009-09-18",6.92,7.16,6.0,6.94,778600.0],["2009-09-21",6.83,7.45,6.72,7.26,195200.0],["2009-09-22",7.26,7.32,7.12,7.21,141300.0],["2009-09-23",7.25,7.42,7.12,7.23,80700.0],["2009-09-24",7.32,7.32,6.92,7.14,70500.0],["2009-09-25",7.07,7.19,6.97,7.13,43100.0],["2009-09-28",7.18,7.4,7.02,7.27,90700.0],["2009-09-29",7.24,7.48,7.07,7.36,76400.0],["2009-09-30",7.34,7.34,6.43,6.59,168900.0],["2009-10-01",6.56,6.74,6.32,6.32,97900.0],["2009-10-02",6.24,6.49,6.09,6.29,88500.0],["2009-10-05",6.35,6.54,6.18,6.49,48500.0],["2009-10-06",6.56,6.97,6.56,6.88,74600.0],["2009-10-07",6.86,7.25,6.79,7.19,95200.0],["2009-10-08",7.28,7.37,7.08,7.08,91200.0],["2009-10-09",7.1,7.37,7.07,7.33,99500.0],["2009-10-12",7.33,7.33,7.12,7.18,34500.0],["2009-10-13",7.01,7.12,6.9,7.02,48400.0],["2009-10-14",7.29,7.68,7.08,7.58,159700.0],["2009-10-15",7.58,7.58,7.29,7.34,68000.0],["2009-10-16",7.27,7.29,6.75,6.75,75900.0],["2009-10-19",6.8,6.92,6.62,6.65,36200.0],["2009-10-20",6.65,6.67,6.38,6.41,55800.0],["2009-10-21",6.41,6.58,6.18,6.23,86000.0],["2009-10-22",6.27,6.59,6.2,6.47,113000.0],["2009-10-23",6.54,6.54,5.64,5.7,249400.0],["2009-10-26",5.81,5.97,5.36,5.4,162700.0],["2009-10-27",5.46,5.67,5.0,5.05,232200.0],["2009-10-28",5.05,5.14,4.7,4.8,147800.0],["2009-10-29",4.9,5.11,4.82,5.01,109800.0],["2009-10-30",4.93,5.05,4.6,4.71,147200.0],["2009-11-02",4.77,4.95,4.54,4.73,85200.0],["2009-11-03",4.68,4.85,4.5,4.76,107100.0],["2009-11-04",5.2,6.63,5.2,6.35,287100.0],["2009-11-05",6.28,7.21,6.28,7.21,204400.0],["2009-11-06",7.05,7.13,6.85,7.0,107100.0],["2009-11-09",7.16,7.41,7.11,7.38,144200.0],["2009-11-10",7.49,7.49,6.95,7.16,118000.0],["2009-11-11",7.29,7.45,7.09,7.43,102400.0],["2009-11-12",7.44,8.18,7.35,7.39,268600.0],["2009-11-13",7.47,8.16,7.43,7.98,163000.0],["2009-11-16",8.05,8.24,7.95,8.06,163100.0],["2009-11-17",8.06,8.71,8.02,8.64,199000.0],["2009-11-18",8.61,8.83,8.26,8.34,197700.0],["2009-11-19",8.26,8.36,7.86,8.13,115100.0],["2009-11-20",8.08,8.87,7.95,8.45,170500.0],["2009-11-23",8.65,8.92,8.3,8.76,170700.0],["2009-11-24",8.91,8.91,8.3,8.63,110200.0],["2009-11-25",8.71,8.71,8.35,8.38,48800.0],["2009-11-27",7.97,8.24,7.87,7.87,38000.0],["2009-11-30",7.87,8.36,7.43,8.25,196900.0],["2009-12-01",8.32,8.8,8.17,8.7,135400.0],["2009-12-02",8.67,9.38,8.57,8.83,86500.0],["2009-12-03",8.91,9.06,8.64,8.67,79400.0],["2009-12-04",8.82,9.09,8.63,8.87,117700.0],["2009-12-07",8.84,9.04,8.7,8.96,55900.0],["2009-12-08",8.88,9.01,8.57,8.95,72300.0],["2009-12-09",9.0,9.38,8.67,9.31,207600.0],["2009-12-10",9.47,9.47,9.11,9.36,190100.0],["2009-12-11",9.4,9.4,9.14,9.24,76700.0],["2009-12-14",9.31,9.49,9.22,9.49,59000.0],["2009-12-15",9.46,9.6,9.2,9.43,81100.0],["2009-12-16",9.5,9.95,9.29,9.86,114200.0],["2009-12-17",9.65,9.78,9.47,9.53,129400.0],["2009-12-18",9.54,9.6,9.24,9.35,389600.0],["2009-12-21",9.49,9.78,9.4,9.64,93500.0],["2009-12-22",9.71,9.71,9.42,9.67,77600.0],["2009-12-23",9.76,9.79,9.5,9.69,36400.0],["2009-12-24",9.78,9.8,9.57,9.67,11700.0],["2009-12-28",9.71,9.86,9.2,9.51,55200.0],["2009-12-29",9.5,9.5,9.0,9.26,85400.0],["2009-12-30",9.23,9.3,9.04,9.26,61700.0],["2009-12-31",9.25,9.45,9.1,9.11,89600.0],["2010-01-04",9.23,9.95,9.23,9.73,116500.0],["2010-01-05",9.76,9.85,9.57,9.78,121800.0],["2010-01-06",9.8,9.8,9.12,9.24,127400.0],["2010-01-07",9.25,9.79,9.05,9.65,143500.0],["2010-01-08",9.64,9.8,9.38,9.8,110600.0],["2010-01-11",9.85,9.85,9.52,9.57,83400.0],["2010-01-12",9.48,9.65,9.12,9.16,93300.0],["2010-01-13",9.27,9.43,9.15,9.18,91300.0],["2010-01-14",9.18,9.29,9.13,9.17,87900.0],["2010-01-15",9.19,9.24,8.37,8.97,197700.0],["2010-01-19",9.01,9.69,9.01,9.68,161700.0],["2010-01-20",9.53,9.59,9.28,9.4,77400.0],["2010-01-21",9.46,9.9,9.21,9.64,158000.0],["2010-01-22",9.59,9.76,9.05,9.22,69000.0],["2010-01-25",9.44,9.44,8.92,9.19,35100.0],["2010-01-26",9.12,9.12,8.77,8.78,97800.0],["2010-01-27",8.74,9.05,8.74,9.01,31900.0],["2010-01-28",9.06,9.18,8.49,8.69,56600.0],["2010-01-29",8.78,8.78,8.25,8.4,98900.0],["2010-02-01",8.49,8.79,8.4,8.6,87400.0],["2010-02-02",8.62,8.92,8.6,8.71,77300.0],["2010-02-03",9.2,9.88,9.0,9.4,209200.0],["2010-02-04",9.42,9.51,8.51,9.0,150400.0],["2010-02-05",9.0,9.0,8.42,8.8,98700.0],["2010-02-08",9.49,9.5,9.09,9.18,209800.0],["2010-02-09",9.75,9.75,9.01,9.23,221000.0],["2010-02-10",9.37,9.37,8.97,9.1,114600.0],["2010-02-11",9.1,9.57,9.0,9.55,126500.0],["2010-02-12",9.59,9.59,9.24,9.44,162600.0],["2010-02-16",9.55,9.78,9.46,9.78,133200.0],["2010-02-17",9.88,9.93,9.67,9.92,129600.0],["2010-02-18",9.94,9.94,9.65,9.9,53200.0],["2010-02-19",9.88,9.94,9.75,9.81,54900.0],["2010-02-22",9.84,9.95,9.73,9.84,70000.0],["2010-02-23",9.82,9.95,9.74,9.88,129700.0],["2010-02-24",9.9,10.89,9.86,10.76,286900.0],["2010-02-25",10.47,11.51,10.36,11.26,436100.0],["2010-02-26",11.24,11.38,10.88,10.92,168400.0],["2010-03-01",11.06,11.25,10.77,11.02,107200.0],["2010-03-02",11.08,11.18,10.98,11.04,170000.0],["2010-03-03",11.05,11.23,10.77,10.84,148700.0],["2010-03-04",10.84,11.1,10.77,10.83,66100.0],["2010-03-05",10.97,11.41,10.92,11.08,115900.0],["2010-03-08",11.13,11.23,11.01,11.08,105100.0],["2010-03-09",11.05,11.49,11.05,11.41,99400.0],["2010-03-10",11.38,11.93,11.31,11.42,145200.0],["2010-03-11",11.33,11.64,11.05,11.49,81600.0],["2010-03-12",11.61,11.92,11.34,11.5,65900.0],["2010-03-15",11.53,11.69,11.36,11.48,98800.0],["2010-03-16",11.52,11.83,11.35,11.8,76200.0],["2010-03-17",11.88,11.99,11.67,11.77,87100.0],["2010-03-18",11.83,12.19,11.58,12.01,96400.0],["2010-03-19",12.1,12.1,11.27,11.28,199800.0],["2010-03-22",11.14,11.75,11.0,11.45,130400.0],["2010-03-23",11.43,11.86,11.4,11.72,141300.0],["2010-03-24",11.6,11.72,11.27,11.29,122700.0],["2010-03-25",11.34,11.83,11.09,11.31,80800.0],["2010-03-26",11.34,11.77,11.2,11.21,89500.0],["2010-03-29",11.22,11.45,11.0,11.17,81900.0],["2010-03-30",11.22,11.68,11.0,11.51,110800.0],["2010-03-31",11.48,11.83,11.14,11.17,109700.0],["2010-04-01",11.2,11.39,10.85,11.1,104800.0],["2010-04-05",11.21,11.72,11.07,11.71,87500.0],["2010-04-06",11.78,11.89,11.49,11.66,43700.0],["2010-04-07",11.68,11.88,11.45,11.55,98700.0],["2010-04-08",11.51,11.54,11.12,11.42,92900.0],["2010-04-09",11.46,11.54,11.29,11.53,48400.0],["2010-04-12",11.48,11.62,11.28,11.39,55100.0],["2010-04-13",11.38,11.57,11.17,11.26,49900.0],["2010-04-14",11.31,11.58,11.2,11.55,110600.0],["2010-04-15",11.55,11.68,11.42,11.56,106700.0],["2010-04-16",11.53,11.62,11.26,11.31,86900.0],["2010-04-19",11.26,11.48,11.02,11.31,89100.0],["2010-04-20",11.43,11.58,11.3,11.52,72300.0],["2010-04-21",11.6,11.64,11.34,11.6,88800.0],["2010-04-22",11.38,11.87,11.32,11.86,62100.0],["2010-04-23",11.81,11.97,11.57,11.83,55500.0],["2010-04-26",11.82,11.93,11.61,11.82,97400.0],["2010-04-27",11.66,12.5,11.46,11.51,188200.0],["2010-04-28",11.59,11.64,11.01,11.34,143400.0],["2010-04-29",11.46,11.65,11.17,11.55,95500.0],["2010-04-30",11.51,11.6,10.85,10.85,97100.0],["2010-05-03",10.47,10.47,8.2,8.98,681700.0],["2010-05-04",8.73,8.98,8.38,8.81,315600.0],["2010-05-05",8.73,8.86,8.44,8.6,160500.0],["2010-05-06",8.49,8.9,7.89,8.2,237200.0],["2010-05-07",8.1,8.23,6.93,7.13,587400.0],["2010-05-10",7.38,7.9,7.34,7.77,271400.0],["2010-05-11",7.65,7.72,7.39,7.56,160700.0],["2010-05-12",7.62,7.69,7.27,7.65,203900.0],["2010-05-13",7.65,7.7,7.44,7.52,225400.0],["2010-05-14",7.4,7.4,7.14,7.32,110400.0],["2010-05-17",7.34,7.44,6.89,7.09,134900.0],["2010-05-18",7.15,7.25,6.71,6.76,68900.0],["2010-05-19",6.74,7.07,6.6,7.0,163100.0],["2010-05-20",6.74,6.97,6.63,6.83,208000.0],["2010-05-21",6.65,7.21,6.46,6.93,141200.0],["2010-05-24",6.93,7.35,6.83,7.19,128900.0],["2010-05-25",6.85,7.0,6.73,6.9,199100.0],["2010-05-26",6.93,7.13,6.64,6.77,264400.0],["2010-05-27",7.0,7.31,6.84,7.06,398000.0],["2010-05-28",7.06,7.06,6.69,6.74,195000.0],["2010-06-01",6.63,7.01,6.58,6.7,191600.0],["2010-06-02",6.72,6.98,6.72,6.86,139100.0],["2010-06-03",6.78,7.63,6.78,7.3,176900.0],["2010-06-04",7.01,7.42,6.85,6.86,139600.0],["2010-06-07",6.86,6.96,6.19,6.2,202900.0],["2010-06-08",6.21,6.39,6.09,6.22,266800.0],["2010-06-09",6.3,6.72,6.3,6.55,184400.0],["2010-06-10",6.72,6.97,6.65,6.96,165600.0],["2010-06-11",6.95,7.35,6.87,7.23,125200.0],["2010-06-14",7.35,7.85,7.35,7.47,240500.0],["2010-06-15",7.58,8.05,7.39,7.97,156000.0],["2010-06-16",7.91,8.09,7.8,7.83,126700.0],["2010-06-17",7.95,7.95,7.39,7.45,142900.0],["2010-06-18",7.51,7.78,7.5,7.57,110700.0],["2010-06-21",7.51,7.55,7.09,7.19,180800.0],["2010-06-22",7.09,7.34,6.66,7.12,152100.0],["2010-06-23",7.09,7.35,7.02,7.33,98700.0],["2010-06-24",7.23,7.53,7.16,7.27,99400.0],["2010-06-25",7.29,7.37,7.11,7.37,521400.0],["2010-06-28",7.3,7.52,7.17,7.19,84600.0],["2010-06-29",6.99,7.12,6.81,6.92,152900.0],["2010-06-30",6.9,7.19,6.61,6.69,141700.0],["2010-07-01",6.72,6.94,6.33,6.87,157300.0],["2010-07-02",6.98,7.35,6.98,7.29,114600.0],["2010-07-06",7.46,7.51,7.04,7.08,193600.0],["2010-07-07",7.08,7.35,6.98,7.33,120600.0],["2010-07-08",7.44,7.69,7.11,7.51,209600.0],["2010-07-09",7.46,7.57,7.29,7.52,59600.0],["2010-07-12",7.5,7.57,7.18,7.26,74600.0],["2010-07-13",7.4,7.72,7.4,7.7,85400.0],["2010-07-14",7.62,7.76,7.48,7.49,77800.0],["2010-07-15",7.49,7.52,7.24,7.4,73200.0],["2010-07-16",7.32,7.32,6.98,6.99,144600.0],["2010-07-19",7.01,7.29,6.9,7.26,71000.0],["2010-07-20",7.13,7.24,7.0,7.15,121800.0],["2010-07-21",7.26,7.45,7.07,7.1,102400.0],["2010-07-22",7.25,7.41,7.13,7.26,176900.0],["2010-07-23",7.2,7.74,7.2,7.67,126200.0],["2010-07-26",7.77,8.0,7.56,7.86,157900.0],["2010-07-27",7.97,8.05,7.75,7.91,92100.0],["2010-07-28",7.87,7.95,7.7,7.81,61500.0],["2010-07-29",7.89,8.03,7.6,7.78,68300.0],["2010-07-30",7.62,8.0,7.62,7.93,96700.0],["2010-08-02",8.05,8.31,7.82,7.93,62000.0],["2010-08-03",7.86,8.07,7.61,7.84,60600.0],["2010-08-04",7.87,7.87,7.21,7.45,105600.0],["2010-08-05",7.34,7.41,6.9,6.99,119400.0],["2010-08-06",6.83,7.04,6.65,6.8,277600.0],["2010-08-09",6.92,7.22,6.92,7.05,184600.0],["2010-08-10",6.96,7.02,6.64,6.65,135600.0],["2010-08-11",6.49,6.56,5.68,5.7,207900.0],["2010-08-12",5.57,5.73,5.37,5.51,192400.0],["2010-08-13",5.5,5.54,5.21,5.35,310600.0],["2010-08-16",5.33,5.4,4.9,4.93,223000.0],["2010-08-17",4.99,5.2,4.78,5.01,341400.0],["2010-08-18",5.2,5.33,5.01,5.24,254400.0],["2010-08-19",5.25,5.36,5.0,5.0,223500.0],["2010-08-20",4.96,5.0,4.93,4.96,119800.0],["2010-08-23",4.99,5.0,4.7,4.75,185200.0],["2010-08-24",4.68,4.87,4.56,4.63,220400.0],["2010-08-25",4.56,4.57,4.25,4.49,320000.0],["2010-08-26",4.54,4.63,4.37,4.4,101200.0],["2010-08-27",4.48,4.53,4.3,4.51,160500.0],["2010-08-30",4.5,4.66,4.41,4.43,163700.0],["2010-08-31",4.43,4.53,4.34,4.34,189900.0],["2010-09-01",4.45,4.78,4.45,4.7,192800.0],["2010-09-02",4.66,4.74,4.58,4.66,169100.0],["2010-09-03",4.78,5.0,4.75,4.98,199800.0],["2010-09-07",5.04,5.13,4.82,4.95,162300.0],["2010-09-08",4.96,5.12,4.85,4.89,131200.0],["2010-09-09",4.98,5.25,4.96,5.07,130200.0],["2010-09-10",5.12,5.33,5.08,5.19,123500.0],["2010-09-13",5.25,5.65,5.19,5.55,476600.0],["2010-09-14",5.54,5.72,5.53,5.63,134600.0],["2010-09-15",5.61,5.87,5.61,5.65,139000.0],["2010-09-16",5.62,5.84,5.53,5.69,108900.0],["2010-09-17",5.78,6.2,5.78,6.01,318700.0],["2010-09-20",6.04,6.4,6.04,6.36,163900.0],["2010-09-21",6.45,6.59,6.13,6.16,196700.0],["2010-09-22",6.1,6.24,5.95,6.2,187300.0],["2010-09-23",6.15,6.28,5.96,5.99,140900.0],["2010-09-24",6.11,6.45,6.04,6.41,182000.0],["2010-09-27",5.81,6.39,5.81,6.2,170600.0],["2010-09-28",6.24,6.39,6.0,6.24,135500.0],["2010-09-29",6.2,6.48,6.2,6.39,154300.0],["2010-09-30",6.45,6.62,6.32,6.5,219400.0],["2010-10-01",6.58,6.71,6.42,6.65,141500.0],["2010-10-04",6.5,6.75,6.45,6.58,120200.0],["2010-10-05",6.68,6.98,6.68,6.9,175900.0],["2010-10-06",6.95,7.35,6.93,7.17,189000.0],["2010-10-07",7.24,7.27,7.01,7.13,129700.0],["2010-10-08",7.06,7.29,7.01,7.23,155600.0],["2010-10-11",7.27,7.27,7.07,7.1,159600.0],["2010-10-12",7.05,7.27,6.97,7.15,187300.0],["2010-10-13",7.22,7.31,7.15,7.18,120300.0],["2010-10-14",7.22,7.42,7.19,7.29,117800.0],["2010-10-15",7.31,7.45,7.13,7.39,215200.0],["2010-10-18",7.43,7.44,7.22,7.3,76300.0],["2010-10-19",7.17,7.33,7.08,7.19,118300.0],["2010-10-20",7.27,7.33,7.07,7.11,128700.0],["2010-10-21",7.02,7.22,6.87,6.94,153900.0],["2010-10-22",7.0,7.05,6.77,6.93,76900.0],["2010-10-25",6.98,7.01,6.76,6.81,56700.0],["2010-10-26",6.74,6.85,6.51,6.75,111000.0],["2010-10-27",6.65,6.79,6.28,6.34,113900.0],["2010-10-28",6.39,6.39,6.11,6.16,79600.0],["2010-10-29",6.14,6.21,5.98,6.0,146700.0],["2010-11-01",6.06,6.12,5.64,5.68,117000.0],["2010-11-02",5.8,6.15,5.8,6.12,92200.0],["2010-11-03",6.16,6.23,5.83,6.03,82900.0],["2010-11-04",6.3,6.52,6.01,6.05,147300.0],["2010-11-05",6.09,6.15,5.79,5.83,112700.0],["2010-11-08",5.79,5.87,5.65,5.73,94600.0],["2010-11-09",5.77,5.84,5.35,5.35,93200.0],["2010-11-10",5.39,5.79,5.3,5.76,157000.0],["2010-11-11",5.71,5.86,5.63,5.72,68800.0],["2010-11-12",5.63,5.72,5.45,5.46,89800.0],["2010-11-15",5.53,5.65,5.42,5.52,72800.0],["2010-11-16",5.48,5.48,5.1,5.18,107500.0],["2010-11-17",5.18,5.26,5.08,5.1,61300.0],["2010-11-18",5.18,5.44,5.07,5.31,53300.0],["2010-11-19",5.3,5.3,5.09,5.21,77700.0],["2010-11-22",5.17,5.3,4.94,5.16,84200.0],["2010-11-23",5.09,5.13,4.85,4.97,69600.0],["2010-11-24",5.04,5.29,5.04,5.1,55600.0],["2010-11-26",5.09,5.2,5.09,5.1,21800.0],["2010-11-29",5.08,5.22,4.92,5.18,67000.0],["2010-11-30",5.1,5.24,5.03,5.13,200000.0],["2010-12-01",5.18,5.18,4.88,4.89,148700.0],["2010-12-02",4.88,5.02,4.86,4.89,97200.0],["2010-12-03",4.85,4.91,4.78,4.85,89200.0],["2010-12-06",4.72,5.13,4.66,5.02,144400.0],["2010-12-07",5.09,5.12,4.95,5.08,56100.0],["2010-12-08",5.12,5.2,5.02,5.02,107000.0],["2010-12-09",5.06,5.15,5.03,5.1,76600.0],["2010-12-10",5.12,6.02,5.08,6.0,257600.0],["2010-12-13",6.04,6.19,5.59,5.65,256900.0],["2010-12-14",5.66,5.92,5.32,5.4,202500.0],["2010-12-15",5.39,5.59,5.3,5.46,121200.0],["2010-12-16",5.47,5.8,5.32,5.8,132700.0],["2010-12-17",5.79,6.0,5.63,5.97,297600.0],["2010-12-20",6.04,6.12,5.82,6.02,221200.0],["2010-12-21",6.06,6.16,5.97,6.16,138500.0],["2010-12-22",6.16,6.19,5.9,6.01,184500.0],["2010-12-23",5.99,6.09,5.77,6.07,106100.0],["2010-12-27",6.03,6.07,5.93,6.04,34600.0],["2010-12-28",6.02,6.02,5.55,5.93,59000.0],["2010-12-29",5.96,5.98,5.91,5.95,36400.0],["2010-12-30",5.97,5.99,5.9,5.9,67400.0],["2010-12-31",5.87,5.87,5.55,5.63,215200.0],["2011-01-03",5.69,5.82,5.53,5.79,130300.0],["2011-01-04",5.85,5.86,5.51,5.67,153700.0],["2011-01-05",5.67,5.67,5.5,5.56,80300.0],["2011-01-06",5.54,5.55,5.38,5.4,105000.0],["2011-01-07",5.4,5.4,5.14,5.3,175800.0],["2011-01-10",5.25,5.41,5.23,5.26,215500.0],["2011-01-11",5.3,5.41,5.27,5.34,131100.0],["2011-01-12",5.39,5.71,5.39,5.59,124400.0],["2011-01-13",5.56,5.69,5.35,5.37,124500.0],["2011-01-14",5.37,5.62,5.37,5.48,181000.0],["2011-01-18",5.45,5.79,5.45,5.65,127900.0],["2011-01-19",5.68,5.82,5.52,5.75,129000.0],["2011-01-20",5.74,5.75,5.57,5.66,156700.0],["2011-01-21",5.71,5.8,5.33,5.33,135300.0],["2011-01-24",5.35,5.59,5.34,5.54,81500.0],["2011-01-25",5.46,5.79,5.46,5.74,115200.0],["2011-01-26",5.78,5.82,5.64,5.71,107700.0],["2011-01-27",5.75,5.95,5.58,5.77,99000.0],["2011-01-28",5.78,5.88,5.55,5.56,169500.0],["2011-01-31",5.59,5.76,5.52,5.73,86000.0],["2011-02-01",5.79,5.89,5.61,5.72,85600.0],["2011-02-02",5.5,5.76,5.5,5.59,162800.0],["2011-02-03",5.56,5.95,5.56,5.91,177100.0],["2011-02-04",5.89,5.92,5.67,5.73,57000.0],["2011-02-07",5.76,5.95,5.76,5.85,46700.0],["2011-02-08",5.83,5.93,5.65,5.93,115700.0],["2011-02-09",5.95,6.09,5.75,5.83,111400.0],["2011-02-10",5.78,6.46,5.76,6.4,236600.0],["2011-02-11",6.33,6.5,6.12,6.49,179300.0],["2011-02-14",6.46,6.5,5.85,6.02,152000.0],["2011-02-15",6.01,6.05,5.86,5.86,109800.0],["2011-02-16",5.92,5.99,5.8,5.82,57700.0],["2011-02-17",5.8,5.81,5.74,5.74,72000.0],["2011-02-18",5.73,5.76,5.58,5.68,97200.0],["2011-02-22",5.56,5.64,5.36,5.43,183600.0],["2011-02-23",5.43,5.66,5.23,5.29,145800.0],["2011-02-24",5.27,5.44,5.2,5.38,169800.0],["2011-02-25",5.44,5.6,5.35,5.56,78600.0],["2011-02-28",5.61,5.65,5.0,5.02,379000.0],["2011-03-01",5.06,5.21,4.91,5.1,134600.0],["2011-03-02",5.08,5.21,5.02,5.13,87000.0],["2011-03-03",5.24,5.35,5.2,5.34,89700.0],["2011-03-04",5.34,5.34,5.25,5.31,43200.0],["2011-03-07",5.32,5.32,5.02,5.11,86300.0],["2011-03-08",5.12,5.27,5.04,5.18,108600.0],["2011-03-09",5.18,5.26,5.0,5.03,81300.0],["2011-03-10",4.95,5.06,4.78,4.97,173800.0],["2011-03-11",4.94,5.04,4.92,4.93,41900.0],["2011-03-14",4.85,5.16,4.74,5.11,59400.0],["2011-03-15",4.87,5.15,4.87,4.97,109100.0],["2011-03-16",4.93,5.02,4.8,4.81,89600.0],["2011-03-17",4.94,5.09,4.9,4.96,65300.0],["2011-03-18",5.02,5.26,4.98,5.14,168800.0],["2011-03-21",5.26,5.26,5.01,5.18,68400.0],["2011-03-22",5.17,5.32,5.08,5.29,53400.0],["2011-03-23",5.27,5.38,5.17,5.34,63100.0],["2011-03-24",5.37,5.51,5.37,5.48,72800.0],["2011-03-25",5.53,5.6,5.46,5.5,63900.0],["2011-03-28",5.57,5.61,5.38,5.59,80800.0],["2011-03-29",5.57,5.68,5.55,5.61,47600.0],["2011-03-30",5.62,5.73,5.52,5.73,67900.0],["2011-03-31",5.74,5.79,5.59,5.74,58100.0],["2011-04-01",5.77,5.8,5.65,5.79,45800.0],["2011-04-04",5.83,5.83,5.66,5.8,45400.0],["2011-04-05",5.81,5.83,5.67,5.7,83200.0],["2011-04-06",5.75,5.75,5.64,5.68,40600.0],["2011-04-07",5.67,5.71,5.34,5.39,126400.0],["2011-04-08",5.45,5.45,5.18,5.18,85800.0],["2011-04-11",5.2,5.32,5.06,5.15,69100.0],["2011-04-12",5.11,5.25,5.0,5.0,78100.0],["2011-04-13",5.06,5.14,4.96,5.0,58000.0],["2011-04-14",4.95,5.05,4.9,5.04,59200.0],["2011-04-15",5.05,5.11,4.96,5.1,95500.0],["2011-04-18",5.03,5.05,4.91,5.04,89400.0],["2011-04-19",5.07,5.07,4.84,4.98,56900.0],["2011-04-20",5.05,5.09,4.95,5.06,78900.0],["2011-04-21",5.13,5.13,4.96,4.99,38600.0],["2011-04-25",4.96,5.15,4.96,5.12,51000.0],["2011-04-26",5.05,5.32,5.0,5.19,70700.0],["2011-04-27",5.18,5.19,5.0,5.09,98000.0],["2011-04-28",5.09,5.26,5.01,5.19,249000.0],["2011-04-29",5.22,5.29,5.04,5.2,55000.0],["2011-05-02",5.23,5.23,4.98,4.98,51000.0],["2011-05-03",4.97,5.06,4.9,4.95,64000.0],["2011-05-04",4.98,5.03,4.75,4.91,68600.0],["2011-05-05",4.86,5.26,4.82,4.97,102500.0],["2011-05-06",5.04,5.09,4.9,5.0,48000.0],["2011-05-09",4.98,5.06,4.86,4.91,75000.0],["2011-05-10",4.96,5.45,4.92,5.35,111900.0],["2011-05-11",5.31,5.31,5.02,5.05,60700.0],["2011-05-12",4.99,5.22,4.91,5.18,50300.0],["2011-05-13",5.18,5.19,5.0,5.15,75000.0],["2011-05-16",4.9,5.11,4.78,4.82,130100.0],["2011-05-17",4.78,4.82,4.65,4.73,118700.0],["2011-05-18",4.74,4.84,4.69,4.76,91200.0],["2011-05-19",4.8,4.8,4.46,4.6,86900.0],["2011-05-20",4.56,4.74,4.43,4.68,88000.0],["2011-05-23",4.58,4.73,4.52,4.64,60300.0],["2011-05-24",4.68,4.78,4.51,4.61,95800.0],["2011-05-25",4.58,4.82,4.58,4.64,98500.0],["2011-05-26",4.62,4.75,4.62,4.75,37800.0],["2011-05-27",4.79,4.86,4.75,4.78,88700.0],["2011-05-31",5.7,7.44,5.7,6.81,2025700.0],["2011-06-01",6.76,7.11,6.61,6.99,572900.0],["2011-06-02",6.99,8.2,6.91,7.99,815600.0],["2011-06-03",7.82,8.1,7.65,7.7,357000.0],["2011-06-06",7.65,7.65,7.26,7.4,264500.0],["2011-06-07",7.65,8.19,7.58,7.85,374000.0],["2011-06-08",7.83,8.18,7.59,7.84,257800.0],["2011-06-09",7.8,7.97,7.51,7.57,236700.0],["2011-06-10",7.54,7.62,7.25,7.33,172400.0],["2011-06-13",7.38,7.72,7.38,7.5,180400.0],["2011-06-14",7.78,7.96,7.45,7.7,150900.0],["2011-06-15",7.69,8.03,7.68,7.71,399000.0],["2011-06-16",7.76,7.91,7.52,7.87,201400.0],["2011-06-17",7.98,8.19,7.6,7.69,744200.0],["2011-06-20",7.67,8.05,7.67,7.99,276500.0],["2011-06-21",8.07,8.53,7.93,8.36,284500.0],["2011-06-22",8.3,8.5,8.04,8.08,196100.0],["2011-06-23",7.92,8.16,7.78,8.13,144000.0],["2011-06-24",8.15,8.47,8.01,8.14,541900.0],["2011-06-27",8.14,8.39,7.98,8.27,258200.0],["2011-06-28",8.29,8.62,8.2,8.29,220700.0],["2011-06-29",8.35,8.51,8.2,8.31,152500.0],["2011-06-30",8.29,8.38,8.1,8.34,190000.0],["2011-07-01",8.28,8.43,8.18,8.33,260100.0],["2011-07-05",8.27,8.48,8.12,8.34,255600.0],["2011-07-06",8.3,9.06,8.23,8.36,185200.0],["2011-07-07",8.46,8.61,8.28,8.43,180100.0],["2011-07-08",8.36,8.65,8.36,8.5,153300.0],["2011-07-11",8.34,8.8,8.29,8.73,172200.0],["2011-07-12",8.77,9.02,8.65,8.75,174800.0],["2011-07-13",8.79,9.44,8.79,9.39,238400.0],["2011-07-14",9.4,9.79,9.34,9.67,595000.0],["2011-07-15",9.69,9.69,9.37,9.44,210100.0],["2011-07-18",9.47,9.67,9.17,9.39,141700.0],["2011-07-19",9.53,9.8,9.51,9.78,255600.0],["2011-07-20",9.8,9.85,9.68,9.83,150900.0],["2011-07-21",9.85,10.0,9.64,9.71,193300.0],["2011-07-22",9.7,9.73,9.44,9.62,171000.0],["2011-07-25",9.57,9.9,9.44,9.61,128000.0],["2011-07-26",9.58,9.75,9.51,9.62,89900.0],["2011-07-27",9.52,9.61,9.14,9.19,133200.0],["2011-07-28",9.23,9.56,9.07,9.35,194500.0],["2011-07-29",9.22,9.59,9.03,9.57,193300.0],["2011-08-01",9.71,9.89,9.45,9.76,322400.0],["2011-08-02",9.75,9.8,8.98,9.05,176100.0],["2011-08-03",9.05,9.62,8.79,9.5,180500.0],["2011-08-04",9.34,9.57,8.86,8.87,182700.0],["2011-08-05",8.94,9.38,8.29,8.5,426000.0],["2011-08-08",8.16,8.64,7.99,7.99,337700.0],["2011-08-09",8.02,8.22,6.8,7.1,935400.0],["2011-08-10",6.96,7.1,6.73,6.74,573800.0],["2011-08-11",6.78,7.6,6.6,7.42,350100.0],["2011-08-12",7.47,7.62,7.36,7.5,330400.0],["2011-08-15",7.54,8.42,7.51,8.33,305600.0],["2011-08-16",8.26,8.63,8.0,8.05,188900.0],["2011-08-17",8.07,8.72,7.91,8.14,136800.0],["2011-08-18",7.9,8.19,7.69,7.75,200100.0],["2011-08-19",7.63,8.02,7.63,7.74,119700.0],["2011-08-22",8.0,8.37,7.86,7.95,154800.0],["2011-08-23",8.01,8.49,8.0,8.42,168600.0],["2011-08-24",8.38,8.7,8.38,8.56,122900.0],["2011-08-25",8.66,8.87,8.52,8.58,169400.0],["2011-08-26",8.54,9.11,8.38,8.87,230900.0],["2011-08-29",9.01,9.5,9.01,9.5,112700.0],["2011-08-30",9.43,9.54,9.07,9.36,148500.0],["2011-08-31",9.38,9.48,9.0,9.05,135100.0],["2011-09-01",9.05,9.2,8.65,8.69,205100.0],["2011-09-02",8.5,8.66,8.08,8.11,96500.0],["2011-09-06",7.8,8.25,7.59,8.2,193900.0],["2011-09-07",8.34,8.75,8.23,8.71,194200.0],["2011-09-08",8.59,9.0,8.59,8.67,150400.0],["2011-09-09",8.56,8.69,8.08,8.25,181600.0],["2011-09-12",8.05,8.55,8.05,8.45,110600.0],["2011-09-13",8.5,8.99,8.4,8.81,195400.0],["2011-09-14",8.93,9.0,8.8,8.86,193300.0],["2011-09-15",9.0,9.13,8.77,9.11,123200.0],["2011-09-16",9.15,9.18,8.66,9.14,679000.0],["2011-09-19",8.96,9.2,8.82,9.03,193700.0],["2011-09-20",9.13,9.25,8.6,8.61,189700.0],["2011-09-21",8.58,9.08,8.26,8.33,200100.0],["2011-09-22",8.0,8.64,7.45,7.64,239600.0],["2011-09-23",7.62,7.89,7.6,7.72,141300.0],["2011-09-26",7.79,8.01,7.62,7.87,151100.0],["2011-09-27",8.14,8.23,7.69,7.81,198100.0],["2011-09-28",7.79,8.0,7.28,7.29,156400.0],["2011-09-29",7.51,7.51,7.0,7.34,101300.0],["2011-09-30",7.19,7.35,7.12,7.13,106900.0],["2011-10-03",6.59,7.11,6.55,6.56,261400.0],["2011-10-04",6.5,7.57,6.5,7.54,245700.0],["2011-10-05",7.54,7.9,7.32,7.83,125500.0],["2011-10-06",7.82,8.02,7.63,7.92,112000.0],["2011-10-07",7.93,7.94,7.56,7.62,99300.0],["2011-10-10",7.79,8.19,7.6,8.14,94100.0],["2011-10-11",8.06,8.31,7.77,8.02,113800.0],["2011-10-12",8.13,8.73,8.13,8.64,150700.0],["2011-10-13",8.55,8.67,8.3,8.57,85200.0],["2011-10-14",8.72,8.89,8.7,8.88,73800.0],["2011-10-17",8.77,8.85,8.49,8.59,80500.0],["2011-10-18",8.49,8.76,8.21,8.73,150800.0],["2011-10-19",8.67,8.88,8.31,8.38,90400.0],["2011-10-20",8.36,8.4,7.9,8.2,101200.0],["2011-10-21",8.35,8.64,8.25,8.59,127300.0],["2011-10-24",8.52,8.96,8.52,8.81,114300.0],["2011-10-25",8.71,8.83,8.32,8.37,88900.0],["2011-10-26",8.5,8.95,8.34,8.95,120500.0],["2011-10-27",9.0,9.0,8.71,9.0,216800.0],["2011-10-28",8.92,9.0,8.66,8.66,126900.0],["2011-10-31",8.53,8.91,8.41,8.49,120700.0],["2011-11-01",8.08,8.49,7.74,8.03,103800.0],["2011-11-02",8.19,8.59,8.1,8.56,98400.0],["2011-11-03",8.68,8.9,8.41,8.87,95200.0],["2011-11-04",8.73,8.87,8.56,8.6,56300.0],["2011-11-07",8.57,8.65,8.06,8.31,48300.0],["2011-11-08",8.37,8.4,8.02,8.14,100800.0],["2011-11-09",7.86,8.38,7.86,8.02,126600.0],["2011-11-10",8.11,8.39,8.07,8.23,158200.0],["2011-11-11",8.37,8.84,8.31,8.66,121000.0],["2011-11-14",8.63,8.92,8.59,8.65,120000.0],["2011-11-15",8.55,8.94,8.52,8.9,105700.0],["2011-11-16",8.76,8.95,8.55,8.59,219700.0],["2011-11-17",8.56,8.78,8.4,8.68,96100.0],["2011-11-18",8.69,8.83,8.43,8.47,97700.0],["2011-11-21",8.3,8.41,7.91,7.98,137800.0],["2011-11-22",8.02,8.13,7.49,7.58,231300.0],["2011-11-23",7.52,7.61,7.24,7.26,112300.0],["2011-11-25",7.2,7.5,7.2,7.3,71100.0],["2011-11-28",7.61,7.82,7.47,7.76,102500.0],["2011-11-29",7.74,7.79,7.24,7.32,192500.0],["2011-11-30",7.7,8.15,7.51,8.13,194600.0],["2011-12-01",8.07,8.12,7.81,7.93,125700.0],["2011-12-02",8.08,8.2,7.97,8.11,59500.0],["2011-12-05",8.31,8.37,8.0,8.32,82600.0],["2011-12-06",8.32,8.39,8.11,8.2,101100.0],["2011-12-07",8.13,8.5,7.87,8.45,92400.0],["2011-12-08",8.33,8.33,7.99,8.03,60500.0],["2011-12-09",8.06,8.28,8.0,8.25,99000.0],["2011-12-12",8.06,8.16,7.92,8.07,83400.0],["2011-12-13",8.15,8.25,7.77,7.87,187400.0],["2011-12-14",7.76,7.88,7.58,7.85,175900.0],["2011-12-15",7.97,7.97,7.69,7.73,213900.0],["2011-12-16",7.83,7.89,7.37,7.48,457400.0],["2011-12-19",7.57,7.8,7.05,7.12,227900.0],["2011-12-20",7.33,7.8,7.22,7.76,126400.0],["2011-12-21",7.7,7.78,7.43,7.68,64700.0],["2011-12-22",7.75,8.08,7.71,7.93,67200.0],["2011-12-23",7.96,7.97,7.77,7.84,46100.0],["2011-12-27",7.85,8.02,7.66,7.94,51300.0],["2011-12-28",7.94,7.94,7.75,7.76,55400.0],["2011-12-29",7.78,8.07,7.74,8.04,54100.0],["2011-12-30",8.01,8.15,7.85,7.95,97400.0],["2012-01-03",8.2,8.2,7.88,8.06,81100.0],["2012-01-04",8.0,8.15,7.95,8.01,66500.0],["2012-01-05",7.96,8.14,7.87,8.02,32000.0],["2012-01-06",7.99,7.99,7.72,7.8,104100.0],["2012-01-09",7.84,7.92,7.69,7.79,99400.0],["2012-01-10",7.92,8.13,7.85,8.07,90300.0],["2012-01-11",8.01,8.31,7.92,8.15,64000.0],["2012-01-12",8.15,8.69,7.81,8.65,70100.0],["2012-01-13",8.52,8.55,8.24,8.28,60300.0],["2012-01-17",8.36,8.37,7.93,7.93,87400.0],["2012-01-18",7.9,8.33,7.9,8.32,56900.0],["2012-01-19",8.36,8.47,8.22,8.23,45700.0],["2012-01-20",8.2,8.51,8.13,8.31,78400.0],["2012-01-23",8.32,8.46,8.11,8.32,40700.0],["2012-01-24",8.25,8.4,8.19,8.38,45100.0],["2012-01-25",8.38,8.44,8.18,8.37,50700.0],["2012-01-26",8.4,8.5,8.37,8.46,43900.0],["2012-01-27",8.41,8.5,8.29,8.38,50700.0],["2012-01-30",8.25,8.42,8.21,8.24,78500.0],["2012-01-31",8.33,8.33,6.92,8.14,123100.0],["2012-02-01",8.23,8.45,8.16,8.44,90800.0],["2012-02-02",8.45,8.7,8.24,8.59,109700.0],["2012-02-03",8.75,8.94,8.56,8.74,93200.0],["2012-02-06",8.71,8.88,8.6,8.74,58400.0],["2012-02-07",8.69,8.86,8.64,8.66,65800.0],["2012-02-08",8.68,8.92,8.55,8.66,78700.0],["2012-02-09",8.63,8.84,7.28,7.41,163200.0],["2012-02-10",7.01,7.32,6.97,7.15,354000.0],["2012-02-13",7.25,7.46,7.1,7.32,333300.0],["2012-02-14",7.29,7.42,7.21,7.3,76900.0],["2012-02-15",7.34,7.41,7.1,7.17,148100.0],["2012-02-16",7.25,7.76,7.25,7.72,131100.0],["2012-02-17",7.78,7.89,7.55,7.77,97400.0],["2012-02-21",7.87,8.25,7.72,8.12,151700.0],["2012-02-22",8.09,8.3,7.96,8.06,177900.0],["2012-02-23",8.1,8.38,7.92,8.33,121100.0],["2012-02-24",8.34,8.4,8.13,8.22,64200.0],["2012-02-27",8.18,8.49,8.04,8.38,105100.0],["2012-02-28",8.38,8.41,8.2,8.21,68000.0],["2012-02-29",8.25,8.42,7.9,8.05,156600.0],["2012-03-01",8.1,8.39,8.0,8.02,93600.0],["2012-03-02",7.96,8.22,7.91,8.06,203800.0],["2012-03-05",8.02,8.3,7.95,8.22,109600.0],["2012-03-06",8.1,8.2,7.86,7.88,182900.0],["2012-03-07",7.95,8.1,7.76,7.83,149200.0],["2012-03-08",7.9,8.06,7.77,7.96,76600.0],["2012-03-09",8.05,8.44,8.05,8.23,102500.0],["2012-03-12",8.21,8.45,8.13,8.26,108900.0],["2012-03-13",8.38,9.44,8.38,9.33,467500.0],["2012-03-14",9.32,9.32,8.94,9.1,127000.0],["2012-03-15",9.09,9.27,8.91,9.14,95600.0],["2012-03-16",9.19,9.26,8.94,9.02,212200.0],["2012-03-19",9.02,9.43,8.98,9.33,53100.0],["2012-03-20",9.23,9.35,9.07,9.21,40600.0],["2012-03-21",9.2,9.39,9.11,9.13,76800.0],["2012-03-22",9.0,9.32,8.81,9.24,49200.0],["2012-03-23",9.09,9.35,9.09,9.34,39200.0],["2012-03-26",9.5,9.6,9.27,9.3,104900.0],["2012-03-27",9.31,9.49,9.18,9.21,55800.0],["2012-03-28",9.2,9.2,9.01,9.11,56900.0],["2012-03-29",9.04,9.24,8.98,9.14,36800.0],["2012-03-30",9.24,9.25,8.97,8.99,63600.0],["2012-04-02",8.98,9.22,8.79,9.13,70700.0],["2012-04-03",9.11,9.25,8.97,9.04,63700.0],["2012-04-04",8.89,9.06,8.65,8.7,95100.0],["2012-04-05",8.65,8.86,8.65,8.84,51600.0],["2012-04-09",8.64,9.1,8.6,8.65,71400.0],["2012-04-10",8.58,8.73,8.39,8.5,107800.0],["2012-04-11",8.56,8.92,8.56,8.68,67700.0],["2012-04-12",8.68,8.99,8.66,8.91,63400.0],["2012-04-13",8.84,8.89,8.6,8.62,89000.0],["2012-04-16",8.68,8.72,8.42,8.52,35800.0],["2012-04-17",8.63,8.85,8.51,8.76,91900.0],["2012-04-18",8.69,8.76,8.48,8.62,81500.0],["2012-04-19",8.65,8.87,8.55,8.76,76800.0],["2012-04-20",8.9,8.91,8.68,8.73,57100.0],["2012-04-23",8.54,8.68,8.39,8.5,81700.0],["2012-04-24",8.53,8.89,8.36,8.75,92800.0],["2012-04-25",8.91,9.14,8.63,8.79,51300.0],["2012-04-26",8.75,9.05,8.65,8.89,85600.0],["2012-04-27",8.9,9.19,8.77,9.09,64500.0],["2012-04-30",9.11,9.13,8.76,8.76,59000.0],["2012-05-01",8.75,8.99,8.7,8.79,73000.0],["2012-05-02",8.68,9.03,8.61,8.72,59700.0],["2012-05-03",8.72,8.87,8.45,8.59,111300.0],["2012-05-04",8.51,8.54,8.29,8.45,69300.0],["2012-05-07",8.44,8.73,8.39,8.7,38000.0],["2012-05-08",8.61,8.94,8.55,8.72,117900.0],["2012-05-09",8.57,8.86,8.55,8.64,72000.0],["2012-05-10",8.75,8.91,8.59,8.69,117000.0],["2012-05-11",8.58,8.8,8.58,8.73,39200.0],["2012-05-14",8.65,8.75,8.65,8.66,46500.0],["2012-05-15",8.65,8.8,8.65,8.75,49000.0],["2012-05-16",8.79,8.81,8.64,8.66,106100.0],["2012-05-17",8.67,8.82,8.58,8.61,111900.0],["2012-05-18",8.6,8.72,7.96,8.03,88500.0],["2012-05-21",8.09,8.09,7.47,7.92,63200.0],["2012-05-22",7.94,7.94,7.27,7.37,97000.0],["2012-05-23",7.26,7.47,7.21,7.44,57000.0],["2012-05-24",7.47,7.47,7.18,7.32,65500.0],["2012-05-25",7.29,7.32,7.16,7.19,58400.0],["2012-05-29",7.24,7.3,7.01,7.04,38200.0],["2012-05-30",6.95,7.16,6.81,7.09,75600.0],["2012-05-31",7.07,7.33,7.05,7.28,369600.0],["2012-06-01",7.07,7.35,7.07,7.25,73900.0],["2012-06-04",7.3,7.42,7.15,7.32,74000.0],["2012-06-05",7.28,7.45,7.26,7.4,63900.0],["2012-06-06",7.49,7.87,7.4,7.86,95100.0],["2012-06-07",7.98,7.98,7.5,7.53,68800.0],["2012-06-08",7.45,7.56,7.06,7.26,124600.0],["2012-06-11",7.12,7.36,7.01,7.3,200600.0],["2012-06-12",7.33,7.56,7.25,7.46,63100.0],["2012-06-13",7.47,7.52,7.21,7.28,91200.0],["2012-06-14",7.29,7.44,7.24,7.37,58500.0],["2012-06-15",7.39,7.91,7.32,7.87,116700.0],["2012-06-18",7.77,7.89,7.58,7.69,69300.0],["2012-06-19",7.71,7.94,7.65,7.67,103600.0],["2012-06-20",7.67,7.86,7.65,7.8,33800.0],["2012-06-21",7.83,7.83,7.65,7.68,50200.0],["2012-06-22",7.72,8.21,7.72,8.2,231500.0],["2012-06-25",7.99,8.19,7.8,7.84,57500.0],["2012-06-26",7.83,8.03,7.7,7.98,43500.0],["2012-06-27",8.03,8.17,7.9,8.06,37500.0],["2012-06-28",8.02,8.09,7.8,8.09,41600.0],["2012-06-29",8.2,8.75,8.05,8.67,72600.0],["2012-07-02",8.66,8.67,8.36,8.52,77000.0],["2012-07-03",8.53,8.73,8.45,8.73,21300.0],["2012-07-05",8.67,8.78,8.55,8.57,51700.0],["2012-07-06",8.46,8.53,8.28,8.35,33800.0],["2012-07-09",8.3,8.4,8.27,8.4,50700.0],["2012-07-10",8.49,8.52,8.22,8.28,39100.0],["2012-07-11",8.32,8.46,8.15,8.41,30800.0],["2012-07-12",8.24,8.62,8.18,8.57,34100.0],["2012-07-13",8.57,8.64,8.43,8.58,57400.0],["2012-07-16",8.53,8.96,8.38,8.81,35400.0],["2012-07-17",8.85,8.95,8.66,8.69,33400.0],["2012-07-18",8.68,8.96,8.67,8.78,20800.0],["2012-07-19",8.8,9.0,8.54,8.55,28100.0],["2012-07-20",8.5,8.5,8.14,8.2,45300.0],["2012-07-23",8.05,8.78,8.0,8.65,78500.0],["2012-07-24",8.7,8.7,8.25,8.26,26000.0],["2012-07-25",8.35,8.65,8.27,8.46,24100.0],["2012-07-26",8.52,8.61,8.11,8.26,29800.0],["2012-07-27",9.05,9.05,8.66,8.79,57400.0],["2012-07-30",8.75,8.84,8.57,8.62,27300.0],["2012-07-31",8.55,8.74,8.55,8.69,74600.0],["2012-08-01",8.7,8.73,8.39,8.42,52600.0],["2012-08-02",8.35,8.57,8.35,8.47,23300.0],["2012-08-03",8.56,8.73,8.46,8.5,25200.0],["2012-08-06",8.49,8.7,8.49,8.51,27700.0],["2012-08-07",8.57,8.74,8.47,8.5,30600.0],["2012-08-08",8.5,8.7,8.5,8.59,18000.0],["2012-08-09",8.57,8.62,8.35,8.37,34300.0],["2012-08-10",8.39,8.42,8.31,8.35,12700.0],["2012-08-13",8.31,8.49,8.09,8.27,20500.0],["2012-08-14",8.29,8.32,8.2,8.3,52800.0],["2012-08-15",8.25,8.59,8.25,8.53,26000.0],["2012-08-16",8.48,8.62,8.38,8.44,29000.0],["2012-08-17",8.43,8.67,8.39,8.59,60300.0],["2012-08-20",8.53,8.7,8.44,8.61,28800.0],["2012-08-21",8.68,8.7,8.53,8.56,24000.0],["2012-08-22",8.5,8.6,8.42,8.44,22800.0],["2012-08-23",8.4,8.61,8.4,8.52,15600.0],["2012-08-24",8.48,8.7,8.41,8.57,18000.0],["2012-08-27",8.6,8.6,8.43,8.51,26200.0],["2012-08-28",8.47,8.67,8.47,8.65,23500.0],["2012-08-29",8.7,8.7,8.54,8.58,20300.0],["2012-08-30",8.49,8.56,8.25,8.32,16400.0],["2012-08-31",8.42,8.42,8.09,8.29,72900.0],["2012-09-04",8.33,8.39,8.18,8.32,82800.0],["2012-09-05",8.38,8.38,8.21,8.27,26900.0],["2012-09-06",8.33,8.7,8.27,8.65,40400.0],["2012-09-07",8.7,8.75,8.46,8.51,30700.0],["2012-09-10",8.51,8.66,8.42,8.57,39800.0],["2012-09-11",8.56,8.72,8.56,8.7,22600.0],["2012-09-12",8.7,8.7,8.5,8.59,25000.0],["2012-09-13",8.57,8.7,8.56,8.66,54100.0],["2012-09-14",8.7,8.7,8.49,8.67,56400.0],["2012-09-17",8.59,8.68,8.24,8.66,30400.0],["2012-09-18",8.65,8.7,8.57,8.67,31100.0],["2012-09-19",8.7,8.7,8.59,8.69,22500.0],["2012-09-20",8.62,8.69,8.51,8.67,11000.0],["2012-09-21",8.7,8.7,8.6,8.64,116700.0],["2012-09-24",8.62,8.7,8.58,8.69,20700.0],["2012-09-25",8.66,8.84,8.6,8.6,47100.0],["2012-09-26",8.61,8.68,8.46,8.57,22400.0],["2012-09-27",8.62,8.7,8.55,8.66,21100.0],["2012-09-28",8.57,8.68,8.53,8.6,21800.0],["2012-10-01",8.64,8.7,8.38,8.61,27700.0],["2012-10-02",8.66,8.7,8.55,8.67,26700.0],["2012-10-03",8.7,8.72,8.5,8.58,22500.0],["2012-10-04",8.61,8.72,8.51,8.72,15700.0],["2012-10-05",8.71,8.78,8.48,8.52,19300.0],["2012-10-08",8.49,8.66,8.44,8.56,10700.0],["2012-10-09",8.6,8.68,8.45,8.67,26000.0],["2012-10-10",8.66,8.69,8.57,8.69,8700.0],["2012-10-11",8.7,8.73,8.61,8.64,12900.0],["2012-10-12",8.65,8.68,8.41,8.59,10500.0],["2012-10-15",8.6,8.73,8.55,8.65,18100.0],["2012-10-16",8.66,8.68,8.51,8.6,15100.0],["2012-10-17",8.6,8.73,8.44,8.65,14000.0],["2012-10-18",8.65,8.65,8.06,8.23,54000.0],["2012-10-19",8.18,8.22,7.76,8.0,70300.0],["2012-10-22",7.95,8.04,7.79,8.01,30200.0],["2012-10-23",7.93,8.1,7.8,7.83,22400.0],["2012-10-24",7.85,7.92,7.55,7.91,19200.0],["2012-10-25",7.97,8.23,7.81,8.15,37400.0],["2012-10-26",8.13,8.22,7.98,8.08,8600.0],["2012-10-31",8.1,8.18,8.05,8.17,11000.0],["2012-11-01",8.2,8.2,7.9,8.09,28300.0],["2012-11-02",8.14,8.16,7.96,8.05,28800.0],["2012-11-05",8.0,8.12,7.23,8.06,13100.0],["2012-11-06",8.11,8.23,8.03,8.15,10000.0],["2012-11-07",8.04,8.24,7.86,8.0,20600.0],["2012-11-08",7.94,8.0,7.82,7.89,33900.0],["2012-11-09",7.88,8.25,7.82,7.93,10000.0],["2012-11-12",7.93,8.0,7.83,7.88,13200.0],["2012-11-13",7.86,7.86,7.53,7.85,16000.0],["2012-11-14",7.89,7.89,7.52,7.62,12700.0],["2012-11-15",7.6,7.75,7.55,7.67,31300.0],["2012-11-16",7.63,7.67,7.41,7.6,25300.0],["2012-11-19",7.67,7.83,7.59,7.82,12800.0],["2012-11-20",7.78,7.86,7.67,7.8,13300.0],["2012-11-21",7.64,7.79,7.64,7.77,4800.0],["2012-11-23",7.76,7.89,7.76,7.89,8100.0],["2012-11-26",7.87,8.21,7.86,8.2,58500.0],["2012-11-27",8.15,8.25,8.07,8.24,15500.0],["2012-11-28",8.18,8.2,8.08,8.2,70800.0],["2012-11-29",8.19,8.19,8.1,8.16,105100.0],["2012-11-30",8.19,8.19,8.1,8.16,57500.0],["2012-12-03",8.19,8.19,8.13,8.19,34100.0],["2012-12-04",8.19,8.25,8.14,8.21,18100.0],["2012-12-05",8.2,8.25,8.07,8.23,37500.0],["2012-12-06",8.19,8.24,8.09,8.21,17600.0],["2012-12-07",8.24,8.25,8.1,8.17,8600.0],["2012-12-10",8.21,8.25,8.14,8.25,13500.0],["2012-12-11",8.25,8.44,8.16,8.44,63900.0],["2012-12-12",8.4,8.45,8.12,8.12,41900.0],["2012-12-13",8.15,8.28,8.11,8.24,7800.0],["2012-12-14",8.18,8.32,8.03,8.26,34100.0],["2012-12-17",8.23,8.71,8.23,8.37,18900.0],["2012-12-18",8.36,8.52,8.36,8.49,32000.0],["2012-12-19",8.5,8.55,8.33,8.48,20200.0],["2012-12-20",8.5,8.51,8.45,8.5,25200.0],["2012-12-21",8.49,8.5,8.34,8.45,191800.0],["2012-12-24",8.43,8.5,8.25,8.38,4100.0],["2012-12-26",8.38,8.55,8.33,8.38,15900.0],["2012-12-27",8.41,8.46,8.18,8.23,14000.0],["2012-12-28",8.22,8.22,7.93,8.1,8500.0],["2012-12-31",8.14,8.44,8.14,8.37,34700.0],["2013-01-02",8.49,8.6,8.37,8.55,62100.0],["2013-01-03",8.54,8.56,8.34,8.51,48100.0],["2013-01-04",8.56,8.66,8.49,8.59,23100.0],["2013-01-07",8.51,8.6,8.5,8.57,14200.0],["2013-01-08",8.59,8.59,8.3,8.49,45200.0],["2013-01-09",8.54,8.58,8.48,8.56,34100.0],["2013-01-10",8.59,8.74,8.5,8.69,35000.0],["2013-01-11",8.72,8.72,8.55,8.6,50100.0],["2013-01-14",8.6,8.74,8.5,8.69,30300.0],["2013-01-15",8.64,8.73,8.61,8.66,9700.0],["2013-01-16",8.6,8.6,8.37,8.4,19000.0],["2013-01-17",8.51,8.6,8.42,8.47,32100.0],["2013-01-18",8.44,8.44,8.25,8.41,48600.0],["2013-01-22",8.4,8.58,8.4,8.52,28800.0],["2013-01-23",8.54,8.54,8.38,8.4,19900.0],["2013-01-24",8.39,8.51,8.21,8.31,36100.0],["2013-01-25",8.37,8.37,8.22,8.25,30100.0],["2013-01-28",8.24,8.5,8.24,8.5,43300.0],["2013-01-29",8.47,8.51,8.27,8.44,66400.0],["2013-01-30",8.4,8.51,8.38,8.4,52500.0],["2013-01-31",8.45,8.57,8.45,8.51,58300.0],["2013-02-01",8.7,8.85,8.27,8.84,245700.0],["2013-02-04",8.76,9.0,8.76,8.94,63200.0],["2013-02-05",9.0,9.0,8.84,9.0,39300.0],["2013-02-06",8.98,9.25,8.87,9.2,106900.0],["2013-02-07",9.22,9.25,8.84,9.19,25700.0],["2013-02-08",9.22,9.61,9.2,9.54,32800.0],["2013-02-11",9.56,9.71,9.37,9.41,33100.0],["2013-02-12",9.4,9.57,9.37,9.54,28400.0],["2013-02-13",9.57,9.87,9.5,9.86,24500.0],["2013-02-14",9.81,9.88,9.48,9.48,18200.0],["2013-02-15",9.58,9.67,9.45,9.65,27500.0],["2013-02-19",9.66,9.89,9.58,9.73,23100.0],["2013-02-20",9.71,9.8,9.55,9.6,31800.0],["2013-02-21",9.6,9.6,9.4,9.43,30200.0],["2013-02-22",9.51,9.66,9.4,9.62,25800.0],["2013-02-25",9.69,9.7,9.49,9.49,30600.0],["2013-02-26",9.51,9.51,9.05,9.3,58200.0],["2013-02-27",9.27,9.48,9.13,9.37,23500.0],["2013-02-28",9.36,9.36,9.15,9.21,59000.0],["2013-03-01",9.12,9.34,8.87,9.28,58100.0],["2013-03-04",9.23,9.39,9.07,9.33,19300.0],["2013-03-05",9.52,9.91,9.45,9.75,22000.0],["2013-03-06",9.75,9.78,9.39,9.6,10400.0],["2013-03-07",9.58,9.69,9.46,9.64,17500.0],["2013-03-08",9.75,9.75,9.46,9.61,16200.0],["2013-03-11",9.55,9.59,9.41,9.5,11600.0],["2013-03-12",9.45,9.49,9.27,9.39,39800.0],["2013-03-13",9.42,9.44,9.33,9.37,12100.0],["2013-03-14",9.47,9.49,9.3,9.49,12400.0],["2013-03-15",9.47,9.64,9.38,9.59,81400.0],["2013-03-18",9.46,9.7,9.46,9.68,13900.0],["2013-03-19",9.65,9.68,9.44,9.51,23200.0],["2013-03-20",9.52,9.55,9.5,9.55,20900.0],["2013-03-21",9.44,9.47,9.4,9.44,109200.0],["2013-03-22",9.45,9.65,9.45,9.61,8000.0],["2013-03-25",9.58,9.65,9.57,9.64,6700.0],["2013-03-26",9.7,9.7,9.46,9.63,13400.0],["2013-03-27",9.55,9.87,9.46,9.84,27700.0],["2013-03-28",9.81,10.05,9.65,9.94,50500.0],["2013-04-01",9.94,10.05,9.84,9.94,25700.0],["2013-04-02",9.97,10.0,9.86,9.95,23200.0],["2013-04-03",9.92,10.14,9.83,10.07,142200.0],["2013-04-04",10.05,10.41,9.98,10.14,41700.0],["2013-04-05",9.93,10.97,9.9,10.53,124000.0],["2013-04-08",10.53,10.85,10.4,10.69,71600.0],["2013-04-09",10.7,10.7,10.4,10.42,25100.0],["2013-04-10",10.5,10.99,10.4,10.89,66100.0],["2013-04-11",10.91,10.91,10.58,10.73,51100.0],["2013-04-12",10.65,10.66,10.31,10.59,20200.0],["2013-04-15",10.59,10.69,10.18,10.21,63300.0],["2013-04-16",10.32,10.6,10.16,10.36,42000.0],["2013-04-17",10.3,10.51,10.24,10.39,109200.0],["2013-04-18",10.45,10.63,10.41,10.58,95300.0],["2013-04-19",10.61,10.71,10.55,10.65,14000.0],["2013-04-22",10.71,10.93,10.65,10.91,50300.0],["2013-04-23",11.0,11.58,10.92,11.55,71100.0],["2013-04-24",11.51,11.85,11.51,11.61,46900.0],["2013-04-25",11.7,11.91,11.61,11.65,19800.0],["2013-04-26",11.62,11.69,11.38,11.51,61100.0],["2013-04-29",11.52,11.64,11.38,11.48,19000.0],["2013-04-30",11.49,11.83,11.44,11.68,69000.0],["2013-05-01",11.6,11.6,10.8,10.83,63200.0],["2013-05-02",10.92,11.22,10.65,11.1,32600.0],["2013-05-03",11.26,11.43,11.14,11.26,27600.0],["2013-05-06",11.26,11.44,11.1,11.17,15200.0],["2013-05-07",11.16,11.33,10.93,11.32,14900.0],["2013-05-08",11.36,11.36,11.12,11.32,12100.0],["2013-05-09",11.3,11.93,11.04,11.66,130400.0],["2013-05-10",11.8,11.88,11.69,11.73,28800.0],["2013-05-13",11.83,11.96,11.65,11.68,19600.0],["2013-05-14",11.65,11.75,11.65,11.75,38600.0],["2013-05-15",11.7,11.7,11.55,11.65,22600.0],["2013-05-16",11.58,11.91,11.54,11.73,37600.0],["2013-05-17",11.75,11.9,11.6,11.72,61400.0],["2013-05-20",11.72,11.9,11.72,11.77,29200.0],["2013-05-21",11.74,11.79,11.6,11.66,20300.0],["2013-05-22",11.69,11.75,11.14,11.2,28500.0],["2013-05-23",11.11,11.36,11.01,11.34,24800.0],["2013-05-24",11.2,11.33,11.2,11.3,30100.0],["2013-05-28",11.48,11.87,11.3,11.82,25900.0],["2013-05-29",11.72,11.72,11.0,11.43,44800.0],["2013-05-30",11.53,11.75,11.48,11.68,16400.0],["2013-05-31",11.58,11.58,11.46,11.46,26500.0],["2013-06-03",11.6,12.78,11.6,12.65,178500.0],["2013-06-04",12.25,12.41,12.01,12.38,228000.0],["2013-06-05",12.33,12.4,12.1,12.32,56100.0],["2013-06-06",12.32,12.57,12.27,12.56,140100.0],["2013-06-07",12.63,12.72,12.58,12.67,79300.0],["2013-06-10",12.72,12.72,12.38,12.49,39200.0],["2013-06-11",12.39,12.87,12.11,12.78,46500.0],["2013-06-12",13.5,14.24,13.18,13.95,256900.0],["2013-06-13",13.91,13.91,13.6,13.82,130500.0],["2013-06-14",13.8,13.81,13.55,13.61,95500.0],["2013-06-17",13.79,13.8,13.61,13.66,98300.0],["2013-06-18",13.74,13.85,13.61,13.65,31500.0],["2013-06-19",13.59,13.65,13.3,13.32,27300.0],["2013-06-20",13.18,13.18,12.67,12.79,64000.0],["2013-06-21",12.83,12.96,12.53,12.72,103400.0],["2013-06-24",12.64,12.72,12.23,12.62,51300.0],["2013-06-25",12.76,12.76,12.06,12.27,48200.0],["2013-06-26",12.41,12.42,12.02,12.06,51800.0],["2013-06-27",12.1,12.18,11.73,11.94,47200.0],["2013-06-28",11.93,11.93,11.08,11.29,290000.0],["2013-07-01",11.35,11.6,10.84,11.33,121300.0],["2013-07-02",11.3,11.45,11.08,11.22,34500.0],["2013-07-03",11.2,11.36,11.11,11.35,27100.0],["2013-07-05",11.38,11.45,11.11,11.45,32300.0],["2013-07-08",11.39,11.65,11.3,11.65,82000.0],["2013-07-09",11.74,11.74,11.24,11.67,52000.0],["2013-07-10",11.7,11.79,11.54,11.69,23800.0],["2013-07-11",11.76,11.85,11.32,11.57,35600.0],["2013-07-12",11.52,11.65,11.36,11.59,25900.0],["2013-07-15",11.6,11.66,11.43,11.62,18300.0],["2013-07-16",11.67,12.01,11.48,11.88,41700.0],["2013-07-17",11.98,12.18,11.81,11.89,37700.0],["2013-07-18",11.94,12.05,11.8,11.83,26200.0],["2013-07-19",11.74,12.02,11.69,11.95,23800.0],["2013-07-22",11.87,12.14,11.87,12.03,18400.0],["2013-07-23",12.04,12.12,11.69,11.71,25800.0],["2013-07-24",11.7,11.76,11.43,11.74,35500.0],["2013-07-25",11.74,11.83,11.62,11.7,81200.0],["2013-07-26",11.55,11.73,11.36,11.69,39400.0],["2013-07-29",11.63,11.85,11.53,11.71,34900.0],["2013-07-30",11.79,11.79,11.2,11.64,67500.0],["2013-07-31",11.75,11.82,11.59,11.59,21200.0],["2013-08-01",11.73,11.81,11.6,11.69,43200.0],["2013-08-02",11.68,11.88,11.65,11.74,61900.0],["2013-08-05",11.69,11.82,11.6,11.7,53700.0],["2013-08-06",11.69,11.77,11.28,11.36,81600.0],["2013-08-07",11.3,11.53,11.19,11.4,51700.0],["2013-08-08",11.49,11.94,11.49,11.91,14700.0],["2013-08-09",11.84,11.84,11.5,11.51,27500.0],["2013-08-12",11.36,11.49,11.2,11.41,24500.0],["2013-08-13",11.38,11.42,11.35,11.39,34400.0],["2013-08-14",11.34,11.53,11.29,11.42,35000.0],["2013-08-15",11.35,11.56,11.25,11.28,43500.0],["2013-08-16",11.23,11.43,11.21,11.31,55500.0],["2013-08-19",11.29,11.63,11.29,11.3,30600.0],["2013-08-20",11.34,11.58,11.25,11.4,11000.0],["2013-08-21",11.36,11.36,11.23,11.31,94400.0],["2013-08-22",11.33,11.71,11.27,11.42,48700.0],["2013-08-23",11.41,11.46,11.18,11.42,56300.0],["2013-08-26",11.4,11.62,11.17,11.28,64700.0],["2013-08-27",11.13,11.24,11.06,11.11,39400.0],["2013-08-28",11.48,11.55,11.0,11.28,67600.0],["2013-08-29",11.23,11.52,11.23,11.33,34800.0],["2013-08-30",11.29,11.45,11.12,11.29,68200.0],["2013-09-03",11.4,11.41,11.3,11.36,25300.0],["2013-09-04",11.38,11.5,11.37,11.49,16500.0],["2013-09-05",11.51,11.69,11.26,11.54,41300.0],["2013-09-06",11.57,11.75,11.47,11.64,26000.0],["2013-09-09",11.7,11.99,11.51,11.98,42900.0],["2013-09-10",12.0,12.21,11.95,12.21,32500.0],["2013-09-11",12.22,12.41,12.06,12.19,40300.0],["2013-09-12",12.16,12.31,11.97,12.0,21000.0],["2013-09-13",12.06,12.07,11.8,11.99,19700.0],["2013-09-16",12.1,12.19,11.83,11.87,23800.0],["2013-09-17",11.84,12.21,11.77,12.0,55900.0],["2013-09-18",11.99,12.39,11.9,12.32,30500.0],["2013-09-19",12.32,12.39,12.13,12.33,20700.0],["2013-09-20",12.33,12.44,12.13,12.29,79000.0],["2013-09-23",12.23,12.33,12.09,12.29,23300.0],["2013-09-24",12.3,12.65,12.3,12.52,25300.0],["2013-09-25",12.61,12.62,12.25,12.44,10000.0],["2013-09-26",12.43,12.43,12.05,12.28,46300.0],["2013-09-27",12.19,12.29,12.08,12.15,19000.0],["2013-09-30",11.98,12.01,11.8,11.92,241000.0],["2013-10-01",11.94,12.2,11.81,11.9,39600.0],["2013-10-02",11.5,12.06,11.5,11.85,26800.0],["2013-10-03",11.86,11.86,11.71,11.75,62500.0],["2013-10-04",11.72,11.81,11.72,11.75,35100.0],["2013-10-07",11.68,12.25,10.74,11.7,121800.0],["2013-10-08",11.66,11.71,11.54,11.62,23500.0],["2013-10-09",11.69,11.7,11.41,11.54,39600.0],["2013-10-10",11.67,11.9,11.62,11.73,18500.0],["2013-10-11",11.67,11.84,11.57,11.83,16600.0],["2013-10-14",11.74,11.85,11.69,11.79,22100.0],["2013-10-15",11.72,11.87,11.48,11.78,25700.0],["2013-10-16",11.85,11.85,11.73,11.81,15400.0],["2013-10-17",11.75,11.94,11.64,11.91,27100.0],["2013-10-18",12.05,12.24,11.9,12.18,31100.0],["2013-10-21",12.18,12.35,12.11,12.19,22700.0],["2013-10-22",12.2,12.32,12.02,12.15,30800.0],["2013-10-23",12.05,12.05,11.63,11.94,21900.0],["2013-10-24",11.96,12.1,11.85,12.09,15200.0],["2013-10-25",12.14,12.2,11.96,12.03,23900.0],["2013-10-28",11.98,12.06,11.85,11.91,31200.0],["2013-10-29",11.91,12.08,11.83,11.96,24200.0],["2013-10-30",11.96,11.96,11.83,11.87,29900.0],["2013-10-31",11.91,11.96,11.74,11.75,47400.0],["2013-11-01",11.72,11.8,11.56,11.69,54300.0],["2013-11-04",11.69,12.14,11.62,11.71,32200.0],["2013-11-05",11.69,11.91,11.6,11.86,65700.0],["2013-11-06",11.89,11.89,11.7,11.79,19500.0],["2013-11-07",11.97,12.34,11.73,11.91,112300.0],["2013-11-08",11.81,12.12,11.81,11.98,39600.0],["2013-11-11",11.92,11.97,11.7,11.8,113600.0],["2013-11-12",11.74,11.83,11.72,11.78,38200.0],["2013-11-13",11.68,11.77,11.6,11.7,50900.0],["2013-11-14",11.7,11.7,11.53,11.59,53100.0],["2013-11-15",11.57,11.59,11.41,11.58,74700.0],["2013-11-18",11.51,11.71,11.45,11.55,30200.0],["2013-11-19",11.52,11.74,11.15,11.44,22800.0],["2013-11-20",11.55,11.55,11.35,11.45,28000.0],["2013-11-21",11.5,11.65,11.45,11.61,20200.0],["2013-11-22",11.64,11.64,11.51,11.56,18300.0],["2013-11-25",11.57,11.8,11.45,11.65,30000.0],["2013-11-26",11.65,12.07,11.64,11.73,87900.0],["2013-11-27",11.72,12.51,11.64,12.47,40900.0],["2013-11-29",12.48,13.17,12.36,13.07,23500.0],["2013-12-02",13.06,13.06,12.22,12.32,26000.0],["2013-12-03",12.36,12.74,12.36,12.57,28000.0],["2013-12-04",12.5,12.66,12.29,12.39,16600.0],["2013-12-05",12.36,12.45,12.26,12.45,13100.0],["2013-12-06",12.56,12.77,12.5,12.71,24400.0],["2013-12-09",12.68,12.68,12.48,12.52,25200.0],["2013-12-10",12.51,12.69,12.5,12.65,39000.0],["2013-12-11",12.63,12.83,12.6,12.78,45400.0],["2013-12-12",12.75,12.87,12.75,12.83,21900.0],["2013-12-13",12.86,13.05,12.71,13.01,23300.0],["2013-12-16",13.02,13.17,13.02,13.17,44200.0],["2013-12-17",13.13,13.15,12.87,13.13,28400.0],["2013-12-18",13.16,13.91,13.1,13.39,24300.0],["2013-12-19",13.41,13.45,13.14,13.37,28700.0],["2013-12-20",13.43,13.84,13.33,13.78,137200.0],["2013-12-23",13.79,13.88,13.58,13.88,32000.0],["2013-12-24",13.83,13.97,13.78,13.97,8000.0],["2013-12-26",13.99,14.0,13.84,13.97,32700.0],["2013-12-27",14.02,14.06,13.75,13.89,40900.0],["2013-12-30",13.86,13.94,13.73,13.87,36500.0],["2013-12-31",13.85,14.0,13.83,13.92,47500.0],["2014-01-02",13.78,13.97,13.53,13.55,20400.0],["2014-01-03",13.55,14.01,13.55,13.96,78400.0],["2014-01-06",14.04,15.21,13.89,14.83,141900.0],["2014-01-07",14.84,15.32,14.84,15.18,107800.0],["2014-01-08",15.15,15.5,15.0,15.19,125900.0],["2014-01-09",15.29,15.29,14.84,14.86,53100.0],["2014-01-10",14.81,14.95,14.49,14.58,39300.0],["2014-01-13",14.6,14.76,14.44,14.55,58700.0],["2014-01-14",14.6,14.79,14.55,14.68,60900.0],["2014-01-15",14.71,14.89,14.67,14.76,20900.0],["2014-01-16",14.69,14.75,14.68,14.75,24100.0],["2014-01-17",14.73,14.79,14.31,14.45,35900.0],["2014-01-21",14.5,14.5,14.18,14.35,27200.0],["2014-01-22",14.31,14.46,14.22,14.29,16400.0],["2014-01-23",14.32,14.46,14.32,14.46,51100.0],["2014-01-24",14.34,14.49,14.05,14.11,72600.0],["2014-01-27",14.15,14.17,13.42,13.54,40900.0],["2014-01-28",13.6,13.65,13.2,13.62,51100.0],["2014-01-29",13.46,13.6,13.45,13.51,36600.0],["2014-01-30",13.56,13.98,13.51,13.85,62100.0],["2014-01-31",12.77,13.32,12.0,13.1,82800.0],["2014-02-03",13.1,13.11,12.8,12.81,89500.0],["2014-02-04",12.8,13.1,12.56,13.0,111700.0],["2014-02-05",12.89,13.01,12.57,12.76,40200.0],["2014-02-06",12.84,13.02,12.59,12.87,41900.0],["2014-02-07",12.9,13.28,12.87,13.23,67700.0],["2014-02-10",13.17,13.35,12.91,13.29,32500.0],["2014-02-11",13.34,13.48,13.24,13.39,18800.0],["2014-02-12",13.43,13.43,13.1,13.26,28000.0],["2014-02-13",13.2,13.36,13.15,13.33,38000.0],["2014-02-14",13.33,13.33,13.15,13.3,25000.0],["2014-02-18",13.33,13.4,13.15,13.29,22500.0],["2014-02-19",13.25,13.39,13.08,13.26,29100.0],["2014-02-20",12.99,13.63,12.99,13.56,16500.0],["2014-02-21",13.63,14.06,13.56,13.93,34900.0],["2014-02-24",14.0,14.32,13.8,13.94,38500.0],["2014-02-25",13.75,13.86,13.71,13.84,18100.0],["2014-02-26",13.85,14.3,13.85,14.24,29600.0],["2014-02-27",14.15,14.64,14.15,14.45,18900.0],["2014-02-28",14.5,14.9,14.31,14.52,48400.0],["2014-03-03",14.43,14.9,14.12,14.31,20800.0],["2014-03-04",14.48,14.87,14.29,14.65,92500.0],["2014-03-05",14.55,14.75,14.36,14.41,31100.0],["2014-03-06",14.39,14.53,14.37,14.47,9800.0],["2014-03-07",14.57,14.91,14.4,14.75,45500.0],["2014-03-10",14.69,15.14,14.69,15.01,39900.0],["2014-03-11",15.07,15.2,14.74,14.77,21800.0],["2014-03-12",14.73,15.25,14.71,15.25,27700.0],["2014-03-13",15.3,15.3,14.24,14.37,53200.0],["2014-03-14",14.28,14.72,14.28,14.68,15900.0],["2014-03-17",14.71,14.92,14.55,14.86,36800.0],["2014-03-18",14.9,15.08,14.89,15.08,44100.0],["2014-03-19",15.01,15.04,14.45,14.61,25300.0],["2014-03-20",14.52,14.87,14.5,14.57,25700.0],["2014-03-21",14.66,14.66,14.11,14.14,180300.0],["2014-03-24",14.22,14.22,13.65,13.84,45900.0],["2014-03-25",13.85,13.97,13.8,13.85,52200.0],["2014-03-26",13.91,13.91,13.59,13.6,54000.0],["2014-03-27",13.66,13.66,13.27,13.5,38100.0],["2014-03-28",13.47,13.97,13.09,13.21,24400.0],["2014-03-31",13.21,13.66,12.96,13.4,62600.0],["2014-04-01",13.4,13.53,13.25,13.5,48100.0],["2014-04-02",13.5,13.59,13.38,13.48,14900.0],["2014-04-03",13.51,13.57,13.03,13.07,93300.0],["2014-04-04",13.2,13.2,12.61,12.63,76800.0],["2014-04-07",12.53,12.54,12.3,12.39,180700.0],["2014-04-08",12.4,12.6,12.32,12.5,35400.0],["2014-04-09",12.58,12.84,12.52,12.81,29200.0],["2014-04-10",12.74,12.74,12.4,12.44,40600.0],["2014-04-11",12.31,12.58,12.27,12.28,31000.0],["2014-04-14",12.42,12.46,12.06,12.18,30000.0],["2014-04-15",12.19,12.29,11.93,12.17,29700.0],["2014-04-16",12.22,12.34,12.17,12.31,14800.0],["2014-04-17",12.24,12.77,12.19,12.67,21100.0],["2014-04-21",12.63,12.64,12.48,12.51,12900.0],["2014-04-22",12.57,12.6,12.45,12.48,18600.0],["2014-04-23",12.41,12.44,12.05,12.24,29100.0],["2014-04-24",12.32,12.33,12.08,12.19,28300.0],["2014-04-25",12.1,12.25,12.0,12.02,37800.0],["2014-04-28",11.98,12.35,11.89,12.21,52100.0],["2014-04-29",12.34,12.93,12.24,12.85,56100.0],["2014-04-30",12.8,12.8,12.38,12.54,29800.0],["2014-05-01",12.46,12.46,12.1,12.25,48700.0],["2014-05-02",12.33,12.33,12.15,12.17,29900.0],["2014-05-05",12.04,12.29,12.04,12.23,26700.0],["2014-05-06",12.21,12.28,12.08,12.15,44700.0],["2014-05-07",12.14,12.16,11.96,12.14,37200.0],["2014-05-08",12.14,12.6,12.14,12.33,58100.0],["2014-05-09",12.25,12.73,12.25,12.69,40200.0],["2014-05-12",12.76,13.4,12.76,13.17,24400.0],["2014-05-13",13.12,13.19,13.0,13.0,56800.0],["2014-05-14",12.99,12.99,12.55,12.57,43700.0],["2014-05-15",13.31,13.31,12.6,12.63,47500.0],["2014-05-16",12.6,12.88,12.58,12.86,27800.0],["2014-05-19",12.86,13.32,12.8,13.24,49700.0],["2014-05-20",13.16,13.19,12.95,13.01,57500.0],["2014-05-21",13.03,13.37,12.76,13.25,50900.0],["2014-05-22",13.22,13.92,13.22,13.83,64600.0],["2014-05-23",13.86,14.3,13.6,14.24,38100.0],["2014-05-27",14.42,15.02,14.35,14.88,93300.0],["2014-05-28",14.76,14.77,14.6,14.61,53600.0],["2014-05-29",14.61,14.76,14.51,14.64,33200.0],["2014-05-30",14.71,14.71,14.49,14.51,70900.0],["2014-06-02",14.59,14.69,14.35,14.67,70900.0],["2014-06-03",14.63,14.67,14.3,14.43,112700.0],["2014-06-04",14.35,14.51,14.28,14.47,41900.0],["2014-06-05",14.49,14.95,14.26,14.73,120100.0],["2014-06-06",14.86,14.93,14.56,14.6,52800.0],["2014-06-09",14.55,14.75,14.52,14.56,35000.0],["2014-06-10",14.56,14.6,14.45,14.52,112600.0],["2014-06-11",14.57,14.71,14.32,14.45,31200.0],["2014-06-12",14.2,14.5,14.18,14.39,26600.0],["2014-06-13",14.46,14.49,14.27,14.31,31500.0],["2014-06-16",14.27,14.27,13.93,14.16,23900.0],["2014-06-17",14.13,14.47,13.78,13.9,150600.0],["2014-06-18",13.95,14.03,13.69,13.96,65600.0],["2014-06-19",14.06,14.12,13.9,13.95,39900.0],["2014-06-20",13.95,13.99,13.8,13.84,111700.0],["2014-06-23",13.84,13.84,13.75,13.78,185800.0],["2014-06-24",13.75,13.98,13.75,13.9,220500.0],["2014-06-25",13.9,14.19,13.84,14.09,50600.0],["2014-06-26",14.1,14.11,13.97,14.0,60800.0],["2014-06-27",14.0,14.12,13.98,14.03,87000.0],["2014-06-30",13.95,14.17,13.93,14.08,32300.0],["2014-07-01",14.16,14.47,13.98,14.0,69900.0],["2014-07-02",14.01,14.24,13.95,14.09,33300.0],["2014-07-03",14.1,14.52,14.05,14.37,22200.0],["2014-07-07",14.28,14.39,14.0,14.01,28700.0],["2014-07-08",13.94,14.12,13.75,14.02,70200.0],["2014-07-09",14.01,14.08,13.95,14.01,27400.0],["2014-07-10",13.67,13.9,13.64,13.76,36000.0],["2014-07-11",13.71,13.8,13.65,13.75,21300.0],["2014-07-14",13.88,13.88,13.7,13.76,19600.0],["2014-07-15",13.79,13.79,13.5,13.6,30000.0],["2014-07-16",13.64,13.64,13.45,13.46,34800.0],["2014-07-17",13.45,13.48,13.3,13.32,62600.0],["2014-07-18",13.28,13.53,13.28,13.51,34300.0],["2014-07-21",13.4,13.51,13.25,13.27,12900.0],["2014-07-22",13.33,13.43,13.25,13.32,26100.0],["2014-07-23",13.31,13.4,13.2,13.23,61500.0],["2014-07-24",13.37,13.37,13.2,13.33,21100.0],["2014-07-25",13.17,13.3,13.15,13.25,31400.0],["2014-07-28",13.24,13.25,13.15,13.16,50800.0],["2014-07-29",13.17,13.3,13.15,13.23,143000.0],["2014-07-30",13.35,13.52,13.21,13.46,133100.0],["2014-07-31",13.32,13.46,13.15,13.15,274100.0],["2014-08-01",13.19,13.25,12.88,13.2,60200.0],["2014-08-04",13.22,13.32,13.03,13.21,42100.0],["2014-08-05",13.12,13.31,13.05,13.2,36400.0],["2014-08-06",13.25,13.54,13.23,13.34,17100.0],["2014-08-07",12.76,12.92,12.12,12.56,281500.0],["2014-08-08",12.56,12.56,12.21,12.36,80100.0],["2014-08-11",12.46,12.47,12.26,12.39,36200.0],["2014-08-12",12.29,12.39,12.2,12.38,91800.0],["2014-08-13",12.38,12.52,12.31,12.5,25500.0],["2014-08-14",12.5,12.55,12.42,12.45,17400.0],["2014-08-15",12.58,12.72,12.37,12.7,45600.0],["2014-08-18",12.75,12.9,12.68,12.87,27300.0],["2014-08-19",12.87,12.95,12.77,12.85,16900.0],["2014-08-20",12.74,12.81,12.57,12.59,27900.0],["2014-08-21",12.58,12.58,12.33,12.36,57000.0],["2014-08-22",12.34,12.44,12.24,12.34,26800.0],["2014-08-25",12.38,12.51,12.28,12.39,20500.0],["2014-08-26",12.35,12.54,12.34,12.51,25400.0],["2014-08-27",12.56,12.56,12.43,12.5,17400.0],["2014-08-28",12.45,12.45,12.35,12.45,33700.0],["2014-08-29",12.45,12.66,12.45,12.48,62800.0],["2014-09-02",12.56,12.56,12.45,12.55,33300.0],["2014-09-03",12.61,12.62,12.49,12.5,17000.0],["2014-09-04",12.71,12.71,12.38,12.38,26200.0],["2014-09-05",12.33,12.55,12.25,12.45,55900.0],["2014-09-08",12.4,12.54,12.38,12.4,61400.0],["2014-09-09",12.35,12.54,12.34,12.4,24100.0],["2014-09-10",12.44,12.6,12.4,12.43,21700.0],["2014-09-11",12.39,12.57,12.39,12.47,24600.0],["2014-09-12",12.51,12.53,12.41,12.47,33800.0],["2014-09-15",12.38,12.38,12.15,12.15,40600.0],["2014-09-16",12.14,12.15,11.85,11.95,93000.0],["2014-09-17",12.0,12.21,11.95,12.08,96600.0],["2014-09-18",12.1,12.32,12.1,12.17,48700.0],["2014-09-19",12.18,12.18,11.75,12.02,103500.0],["2014-09-22",11.95,11.95,11.75,11.85,34500.0],["2014-09-23",11.79,11.85,11.58,11.81,71800.0],["2014-09-24",11.76,12.02,11.76,11.88,38800.0],["2014-09-25",11.92,11.95,11.75,11.9,45600.0],["2014-09-26",11.91,12.0,11.88,11.89,79000.0],["2014-09-29",11.78,11.96,11.78,11.89,82300.0],["2014-09-30",11.92,11.92,11.73,11.73,93100.0],["2014-10-01",11.76,11.76,11.48,11.62,153600.0],["2014-10-02",11.61,11.76,11.51,11.68,72500.0],["2014-10-03",11.53,11.79,11.45,11.46,103800.0],["2014-10-06",11.45,11.54,11.45,11.47,72300.0],["2014-10-07",11.4,11.41,11.24,11.24,139400.0],["2014-10-08",11.2,11.58,11.2,11.5,58400.0],["2014-10-09",11.5,11.5,11.2,11.21,65400.0],["2014-10-10",11.23,11.44,11.0,11.0,120100.0],["2014-10-13",11.05,11.18,11.0,11.03,115500.0],["2014-10-14",11.09,11.33,10.8,10.84,76000.0],["2014-10-15",10.8,11.04,10.75,10.99,71700.0],["2014-10-16",10.85,11.11,10.35,10.41,911200.0],["2014-10-17",10.57,10.81,10.45,10.64,200900.0],["2014-10-20",10.61,10.81,10.58,10.79,64900.0],["2014-10-21",10.87,11.0,10.75,10.99,107300.0],["2014-10-22",10.97,11.04,10.64,10.71,86800.0],["2014-10-23",10.82,10.9,10.7,10.85,90600.0],["2014-10-24",10.91,10.95,10.86,10.88,49100.0],["2014-10-27",10.79,10.98,10.79,10.94,76900.0],["2014-10-28",10.92,11.3,10.92,11.28,79900.0],["2014-10-29",11.23,11.34,11.11,11.14,61900.0],["2014-10-30",11.07,11.28,11.06,11.24,61800.0],["2014-10-31",11.38,11.64,11.22,11.3,77200.0],["2014-11-03",11.28,11.6,11.28,11.41,50800.0],["2014-11-04",11.36,11.49,11.22,11.28,45300.0],["2014-11-05",11.4,11.4,11.3,11.35,64700.0],["2014-11-06",11.42,11.49,11.26,11.35,45400.0],["2014-11-07",11.31,11.38,11.24,11.36,55200.0],["2014-11-10",11.38,11.57,11.24,11.57,31600.0],["2014-11-11",11.54,11.94,11.54,11.83,49900.0],["2014-11-12",11.82,12.08,11.81,12.03,68700.0],["2014-11-13",12.0,12.12,11.98,12.02,49900.0],["2014-11-14",12.08,12.09,12.0,12.03,31400.0],["2014-11-17",12.06,12.06,11.95,11.95,26700.0],["2014-11-18",12.02,12.08,12.0,12.01,18100.0],["2014-11-19",12.04,12.04,11.68,11.72,45400.0],["2014-11-20",11.71,11.85,11.65,11.83,30100.0],["2014-11-21",11.99,11.99,11.82,11.85,22900.0],["2014-11-24",11.79,11.91,11.71,11.91,19300.0],["2014-11-25",11.95,12.12,11.86,12.08,21700.0],["2014-11-26",12.12,12.35,12.11,12.23,33600.0],["2014-11-28",12.29,12.41,12.17,12.28,28000.0],["2014-12-01",12.15,12.23,11.86,11.86,20200.0],["2014-12-02",11.93,12.18,11.92,12.07,18000.0],["2014-12-03",12.15,12.45,11.96,12.3,25600.0],["2014-12-04",12.26,12.26,11.98,12.09,21900.0],["2014-12-05",12.06,12.36,12.06,12.26,26600.0],["2014-12-08",12.27,12.27,11.68,11.81,28800.0],["2014-12-09",11.66,11.83,11.65,11.8,41300.0],["2014-12-10",11.8,11.8,11.46,11.56,25600.0],["2014-12-11",11.57,11.69,11.47,11.53,22300.0],["2014-12-12",11.35,11.62,11.27,11.61,36200.0],["2014-12-15",11.65,11.75,11.5,11.67,30100.0],["2014-12-16",11.57,11.73,11.43,11.54,31900.0],["2014-12-17",11.46,11.75,11.44,11.75,34300.0],["2014-12-18",11.82,11.84,11.73,11.82,49100.0],["2014-12-19",11.77,12.0,11.72,11.96,123100.0],["2014-12-22",11.9,12.28,11.88,12.28,22100.0],["2014-12-23",12.3,12.58,12.2,12.56,18300.0],["2014-12-24",12.61,12.74,12.58,12.65,8500.0],["2014-12-26",12.71,12.71,12.58,12.69,10500.0],["2014-12-29",12.64,12.65,12.41,12.49,33000.0],["2014-12-30",12.55,12.6,12.48,12.48,10400.0],["2014-12-31",12.43,12.65,12.36,12.59,24100.0],["2015-01-02",12.54,12.54,12.24,12.4,22800.0],["2015-01-05",12.37,12.54,12.23,12.33,23000.0],["2015-01-06",12.2,12.2,11.96,12.05,25900.0],["2015-01-07",12.06,12.11,11.98,12.11,19100.0],["2015-01-08",12.15,12.28,12.1,12.21,13600.0],["2015-01-09",12.16,12.26,12.11,12.21,18800.0],["2015-01-12",12.15,12.23,12.05,12.07,13500.0],["2015-01-13",12.14,12.48,11.96,12.16,30400.0],["2015-01-14",12.11,12.14,11.91,11.96,41400.0],["2015-01-15",11.91,11.92,11.25,11.27,60100.0],["2015-01-16",11.3,11.36,11.1,11.36,36300.0],["2015-01-20",11.34,11.34,11.09,11.16,22100.0],["2015-01-21",11.1,11.1,10.8,10.92,49000.0],["2015-01-22",10.92,11.04,10.83,10.97,55400.0],["2015-01-23",11.0,11.0,10.86,10.9,15500.0],["2015-01-26",10.85,10.99,10.68,10.98,26900.0],["2015-01-27",10.86,10.87,10.75,10.77,51500.0],["2015-01-28",10.76,10.79,10.64,10.75,49100.0],["2015-01-29",10.72,10.74,10.48,10.74,16000.0],["2015-01-30",10.62,10.73,10.36,10.38,53900.0],["2015-02-02",10.4,10.41,10.17,10.38,30000.0],["2015-02-03",10.37,10.78,10.31,10.78,88100.0],["2015-02-04",10.45,10.49,9.75,10.22,63000.0],["2015-02-05",10.3,10.46,10.23,10.44,26600.0],["2015-02-06",10.41,10.73,10.41,10.73,35700.0],["2015-02-09",10.73,10.87,10.49,10.51,26500.0],["2015-02-10",10.57,10.57,10.21,10.23,39400.0],["2015-02-11",10.29,10.38,10.2,10.21,20300.0],["2015-02-12",10.29,10.34,10.2,10.22,18400.0],["2015-02-13",10.2,10.27,10.0,10.06,91300.0],["2015-02-17",10.1,10.1,9.9,10.01,23400.0],["2015-02-18",9.93,10.03,9.93,9.98,122400.0],["2015-02-19",9.97,10.01,9.93,9.93,29100.0],["2015-02-20",9.95,9.95,9.85,9.87,51900.0],["2015-02-23",9.8,9.84,9.6,9.62,20600.0],["2015-02-24",9.68,9.87,9.64,9.73,21000.0],["2015-02-25",9.71,9.94,9.65,9.92,10700.0],["2015-02-26",9.87,9.99,9.8,9.84,12700.0],["2015-02-27",9.82,9.99,9.8,9.89,29700.0],["2015-03-02",9.93,10.0,9.76,9.78,29900.0],["2015-03-03",9.75,9.75,9.66,9.66,5900.0],["2015-03-04",9.61,9.61,9.23,9.34,30200.0],["2015-03-05",9.32,9.34,9.1,9.32,23100.0],["2015-03-06",9.28,9.59,9.28,9.38,27700.0],["2015-03-09",9.43,9.52,9.39,9.46,9200.0],["2015-03-10",9.4,9.4,9.16,9.18,34000.0],["2015-03-11",9.22,9.22,9.1,9.14,60000.0],["2015-03-12",9.17,9.43,9.15,9.38,21500.0],["2015-03-13",9.38,9.44,9.25,9.42,15200.0],["2015-03-16",9.48,9.65,9.41,9.58,50900.0],["2015-03-17",9.52,9.59,9.24,9.45,41000.0],["2015-03-18",9.7,9.7,9.39,9.64,14800.0],["2015-03-19",9.64,9.72,9.52,9.65,14300.0],["2015-03-20",9.68,9.95,9.68,9.94,61700.0],["2015-03-23",9.92,9.97,9.87,9.92,23900.0],["2015-03-24",9.91,10.08,9.89,10.01,31900.0],["2015-03-25",10.02,10.07,9.9,9.91,27700.0],["2015-03-26",9.92,9.92,9.68,9.76,45300.0],["2015-03-27",9.74,9.93,9.66,9.93,38900.0],["2015-03-30",9.98,10.0,9.78,9.81,52700.0],["2015-03-31",9.8,9.92,9.76,9.84,63300.0],["2015-04-01",9.82,9.91,9.76,9.9,24000.0],["2015-04-02",9.93,10.0,9.63,9.79,35900.0],["2015-04-06",9.76,10.0,9.76,9.89,53000.0],["2015-04-07",9.89,9.98,9.85,9.93,23100.0],["2015-04-08",9.9,10.02,9.9,10.0,22700.0],["2015-04-09",10.04,10.15,9.98,10.11,27400.0],["2015-04-10",10.11,10.15,10.05,10.11,73700.0],["2015-04-13",10.11,10.12,10.08,10.1,27000.0],["2015-04-14",10.1,10.12,9.94,9.97,45900.0],["2015-04-15",9.97,10.23,9.91,10.13,37800.0],["2015-04-16",10.15,10.16,10.01,10.02,27800.0],["2015-04-17",9.95,9.95,9.85,9.87,46300.0],["2015-04-20",9.93,10.11,9.9,10.07,16300.0],["2015-04-21",10.04,10.04,9.98,10.0,19900.0],["2015-04-22",9.98,9.99,9.93,9.95,20000.0],["2015-04-23",9.85,10.14,9.85,10.02,68000.0],["2015-04-24",9.98,10.15,9.98,10.1,65100.0],["2015-04-27",10.06,10.16,10.05,10.08,28800.0],["2015-04-28",10.11,10.43,10.11,10.31,26900.0],["2015-04-29",10.3,10.3,10.0,10.01,15000.0],["2015-04-30",9.95,9.97,9.31,9.41,69500.0],["2015-05-01",9.4,9.46,9.06,9.08,42000.0],["2015-05-04",9.1,9.31,9.1,9.15,31300.0],["2015-05-05",9.12,9.16,8.78,8.88,63900.0],["2015-05-06",8.9,8.9,8.72,8.75,65700.0],["2015-05-07",8.76,9.59,8.75,9.51,84700.0],["2015-05-08",9.63,9.73,9.19,9.54,35500.0],["2015-05-11",9.59,9.92,9.51,9.85,31100.0],["2015-05-12",9.85,9.9,9.6,9.82,27300.0],["2015-05-13",9.89,9.89,9.57,9.65,41200.0],["2015-05-14",9.81,10.11,9.69,10.0,21800.0],["2015-05-15",10.02,10.22,9.92,10.12,28100.0],["2015-05-18",10.14,10.21,9.89,10.16,18600.0],["2015-05-19",10.21,10.21,9.73,9.78,26100.0],["2015-05-20",9.86,9.86,9.69,9.69,15500.0],["2015-05-21",9.65,9.72,9.5,9.51,24100.0],["2015-05-22",9.45,9.49,9.22,9.35,19100.0],["2015-05-26",9.28,9.36,9.09,9.31,28000.0],["2015-05-27",9.36,9.73,9.33,9.68,24800.0],["2015-05-28",9.69,9.69,9.59,9.67,16600.0],["2015-05-29",9.61,9.65,8.99,9.03,140100.0],["2015-06-01",9.15,9.4,8.99,9.08,18300.0],["2015-06-02",9.01,9.23,9.0,9.12,37000.0],["2015-06-03",9.18,9.34,9.12,9.15,22400.0],["2015-06-04",9.15,9.18,9.1,9.13,28900.0],["2015-06-05",9.13,9.18,9.04,9.15,31300.0],["2015-06-08",9.14,9.27,9.13,9.2,57700.0],["2015-06-09",9.15,9.28,9.1,9.13,25700.0],["2015-06-10",9.23,9.41,9.23,9.29,44800.0],["2015-06-11",9.25,9.36,9.16,9.2,44900.0],["2015-06-12",9.21,9.32,9.15,9.3,20600.0],["2015-06-15",9.2,9.3,9.1,9.26,68000.0],["2015-06-16",9.22,9.32,9.22,9.3,18500.0],["2015-06-17",9.34,9.37,9.14,9.14,21700.0],["2015-06-18",9.23,9.37,9.15,9.32,36200.0],["2015-06-19",9.35,10.0,9.24,9.97,156900.0],["2015-06-22",9.98,9.98,9.85,9.88,36500.0],["2015-06-23",9.94,9.94,9.72,9.75,18500.0],["2015-06-24",9.66,9.73,9.33,9.37,29300.0],["2015-06-25",9.47,9.47,9.23,9.4,25300.0],["2015-06-26",9.44,9.5,9.13,9.15,159000.0],["2015-06-29",9.15,9.23,9.0,9.09,84500.0],["2015-06-30",9.12,9.22,9.02,9.18,58000.0],["2015-07-01",9.27,9.35,9.12,9.21,41200.0],["2015-07-02",9.21,9.23,9.11,9.18,16500.0],["2015-07-06",9.16,9.2,9.1,9.18,78200.0],["2015-07-07",9.13,9.17,9.04,9.11,29500.0],["2015-07-08",9.09,9.25,9.06,9.19,26500.0],["2015-07-09",9.32,9.32,9.09,9.15,58100.0],["2015-07-10",9.23,9.53,9.18,9.32,28100.0],["2015-07-13",9.38,9.55,9.38,9.52,24500.0],["2015-07-14",9.59,9.79,9.51,9.68,40500.0],["2015-07-15",9.69,9.69,9.4,9.52,12900.0],["2015-07-16",9.59,9.71,9.49,9.53,19600.0],["2015-07-17",9.57,9.6,9.46,9.54,15600.0],["2015-07-20",9.57,9.57,9.38,9.5,15700.0],["2015-07-21",9.6,9.6,9.27,9.29,6500.0],["2015-07-22",9.21,9.31,9.13,9.15,17200.0],["2015-07-23",9.24,9.24,9.1,9.17,28800.0],["2015-07-24",9.14,9.22,9.03,9.08,23800.0],["2015-07-27",9.08,9.08,8.24,8.34,28300.0],["2015-07-28",8.38,8.64,8.31,8.4,30400.0],["2015-07-29",8.14,8.43,8.14,8.23,21000.0],["2015-07-30",8.19,8.24,7.97,8.08,49800.0],["2015-07-31",8.11,9.08,8.11,8.47,56400.0],["2015-08-03",8.41,8.41,8.16,8.23,16300.0],["2015-08-04",8.23,8.39,8.23,8.28,33300.0],["2015-08-05",9.01,10.75,9.01,9.89,110500.0],["2015-08-06",9.86,10.13,9.29,9.96,25100.0],["2015-08-07",9.9,10.0,9.55,9.77,26200.0],["2015-08-10",9.77,9.97,9.72,9.77,70600.0],["2015-08-11",9.73,9.78,9.48,9.6,56500.0],["2015-08-12",9.51,9.62,9.45,9.57,38700.0],["2015-08-13",9.5,9.6,9.32,9.38,12300.0],["2015-08-14",9.32,9.74,9.18,9.38,43200.0],["2015-08-17",9.38,9.55,9.31,9.53,26900.0],["2015-08-18",9.51,9.6,9.44,9.52,23100.0],["2015-08-19",9.49,9.54,9.33,9.43,22000.0],["2015-08-20",9.34,9.62,9.33,9.52,82700.0],["2015-08-21",9.33,9.77,9.33,9.63,39500.0],["2015-08-24",9.23,9.5,9.23,9.25,44900.0],["2015-08-25",9.51,9.62,9.37,9.41,59300.0],["2015-08-26",9.56,9.78,9.46,9.54,61900.0],["2015-08-27",9.55,9.82,9.4,9.8,33200.0],["2015-08-28",9.76,10.21,9.62,10.21,26900.0],["2015-08-31",10.11,10.38,10.11,10.27,55700.0],["2015-09-01",10.07,10.59,9.82,10.01,40600.0],["2015-09-02",10.16,10.26,9.74,9.89,21600.0],["2015-09-03",9.9,9.9,9.45,9.62,39500.0],["2015-09-04",9.47,9.67,9.43,9.52,36700.0],["2015-09-08",9.65,9.78,9.52,9.56,24200.0],["2015-09-09",9.6,9.62,9.25,9.34,48800.0],["2015-09-10",9.32,9.6,9.22,9.5,25500.0],["2015-09-11",9.65,10.26,9.59,10.23,66700.0],["2015-09-14",10.3,10.7,10.29,10.54,55100.0],["2015-09-15",10.56,10.99,10.56,10.98,32300.0],["2015-09-16",10.96,11.85,10.96,11.48,76900.0],["2015-09-17",11.43,12.17,11.43,11.75,72900.0],["2015-09-18",11.58,12.0,11.58,12.0,81300.0],["2015-09-21",12.0,12.19,11.72,11.79,63900.0],["2015-09-22",11.69,11.75,11.44,11.53,34400.0],["2015-09-23",11.62,11.63,11.4,11.46,23500.0],["2015-09-24",11.46,11.78,11.32,11.57,169000.0],["2015-09-25",11.65,11.66,11.38,11.5,46400.0],["2015-09-28",11.43,11.64,11.27,11.34,42700.0],["2015-09-29",11.35,11.46,10.99,11.14,43500.0],["2015-09-30",11.2,11.28,11.05,11.12,60300.0],["2015-10-01",11.07,11.16,10.7,10.99,33000.0],["2015-10-02",10.94,11.0,10.9,10.94,33100.0],["2015-10-05",10.9,11.38,10.9,11.24,70700.0],["2015-10-06",11.15,11.38,11.06,11.13,54500.0],["2015-10-07",11.15,11.7,11.05,11.58,432000.0],["2015-10-08",11.54,11.67,11.4,11.6,83700.0],["2015-10-09",11.6,11.8,11.42,11.45,46700.0],["2015-10-12",11.51,11.54,11.17,11.39,61300.0],["2015-10-13",11.37,11.65,11.35,11.44,35000.0],["2015-10-14",11.44,11.5,11.24,11.34,33400.0],["2015-10-15",11.4,11.54,10.65,11.37,48200.0],["2015-10-16",11.42,11.51,11.06,11.4,20900.0],["2015-10-19",11.32,11.48,10.36,11.22,15200.0],["2015-10-20",11.22,11.41,11.21,11.23,12000.0],["2015-10-21",11.25,11.38,10.88,11.02,17400.0],["2015-10-22",11.12,11.59,10.85,11.41,49800.0],["2015-10-23",11.46,11.49,11.36,11.47,27100.0],["2015-10-26",11.46,11.46,11.29,11.33,15000.0],["2015-10-27",11.35,11.39,10.99,11.04,22300.0],["2015-10-28",11.11,11.5,11.06,11.43,43300.0],["2015-10-29",11.33,11.69,10.65,11.43,22100.0],["2015-10-30",11.38,11.44,11.31,11.37,16700.0],["2015-11-02",11.31,11.5,11.28,11.44,40600.0],["2015-11-03",11.43,11.69,11.38,11.43,56500.0],["2015-11-04",11.77,12.56,11.73,12.36,101400.0],["2015-11-05",12.41,12.41,10.56,11.98,102800.0],["2015-11-06",11.91,12.05,11.81,11.96,58500.0],["2015-11-09",11.91,11.98,11.84,11.84,21300.0],["2015-11-10",11.87,11.89,11.71,11.84,32700.0],["2015-11-11",11.76,11.9,11.63,11.63,11800.0],["2015-11-12",11.54,11.54,11.08,11.12,22800.0],["2015-11-13",10.99,11.09,10.74,10.75,18300.0],["2015-11-16",10.74,10.93,10.72,10.89,17800.0],["2015-11-17",10.71,10.95,10.71,10.73,28600.0],["2015-11-18",10.71,10.74,10.52,10.63,25800.0],["2015-11-19",10.59,10.78,10.37,10.78,14400.0],["2015-11-20",10.86,11.07,10.76,11.02,15200.0],["2015-11-23",10.95,10.95,10.75,10.84,9900.0],["2015-11-24",10.78,10.99,10.61,10.95,15400.0],["2015-11-25",10.93,11.13,10.88,11.09,8100.0],["2015-11-27",11.05,11.16,10.85,11.01,5700.0],["2015-11-30",11.09,11.21,10.9,11.1,30500.0],["2015-12-01",11.85,11.85,11.07,11.24,8700.0],["2015-12-02",11.27,11.46,11.01,11.37,21800.0],["2015-12-03",11.35,11.38,11.07,11.13,14200.0],["2015-12-04",11.13,11.25,11.06,11.22,23900.0],["2015-12-07",11.31,11.41,10.9,10.92,30800.0],["2015-12-08",10.88,10.88,10.61,10.76,5400.0],["2015-12-09",10.8,11.0,10.6,10.6,14200.0],["2015-12-10",10.63,10.64,10.27,10.59,14400.0],["2015-12-11",10.38,11.01,10.38,10.56,34600.0],["2015-12-14",10.53,11.1,9.86,10.53,23300.0],["2015-12-15",10.52,10.95,9.62,10.86,33100.0],["2015-12-16",10.98,10.98,10.31,10.48,23600.0],["2015-12-17",10.4,10.44,9.98,10.06,39100.0],["2015-12-18",10.05,10.4,10.05,10.25,80900.0],["2015-12-21",10.25,10.33,10.08,10.12,12000.0],["2015-12-22",10.18,10.29,10.1,10.29,6600.0],["2015-12-23",10.33,10.4,10.29,10.39,5300.0],["2015-12-24",10.4,10.41,10.33,10.36,11400.0],["2015-12-28",10.3,10.39,10.17,10.25,22100.0],["2015-12-29",10.39,10.4,10.31,10.35,6700.0],["2015-12-30",10.26,10.3,9.87,10.12,13600.0],["2015-12-31",10.16,10.19,9.86,9.99,90900.0],["2016-01-04",9.89,10.1,9.66,9.74,52700.0],["2016-01-05",9.7,9.88,9.64,9.75,36100.0],["2016-01-06",9.64,9.65,9.32,9.39,57100.0],["2016-01-07",9.28,9.42,8.9,9.19,50200.0],["2016-01-08",9.12,9.4,8.65,8.79,247500.0],["2016-01-11",8.87,8.87,8.5,8.77,24100.0],["2016-01-12",8.89,9.24,8.89,9.2,45300.0],["2016-01-13",9.19,9.4,9.0,9.07,38500.0],["2016-01-14",9.15,9.55,9.04,9.42,60000.0],["2016-01-15",9.14,9.5,9.07,9.34,37100.0],["2016-01-19",9.4,9.54,9.36,9.43,53600.0],["2016-01-20",9.4,9.74,9.15,9.58,26200.0],["2016-01-21",9.67,9.91,9.47,9.65,37700.0],["2016-01-22",9.81,10.04,9.75,10.03,30300.0],["2016-01-25",10.02,10.02,9.44,9.5,24200.0],["2016-01-26",9.54,9.62,9.45,9.62,25200.0],["2016-01-27",9.49,9.52,9.25,9.28,21500.0],["2016-01-28",9.36,9.46,9.17,9.23,15900.0],["2016-01-29",9.29,9.9,9.29,9.9,86700.0],["2016-02-01",9.81,9.85,9.42,9.47,24300.0],["2016-02-02",9.28,9.39,9.01,9.02,19600.0],["2016-02-03",9.9,10.0,9.32,9.87,49300.0],["2016-02-04",9.85,9.9,9.57,9.89,45500.0],["2016-02-05",9.89,10.84,9.67,9.72,67800.0],["2016-02-08",9.69,9.94,9.59,9.9,18300.0],["2016-02-09",9.76,10.57,9.76,10.25,44400.0],["2016-02-10",10.27,10.6,10.16,10.19,32000.0],["2016-02-11",10.0,10.13,9.6,9.81,14300.0],["2016-02-12",9.87,10.41,9.14,10.38,30700.0],["2016-02-16",10.49,10.64,10.29,10.49,35300.0],["2016-02-17",10.57,10.97,10.46,10.59,52200.0],["2016-02-18",10.58,10.86,10.35,10.43,22200.0],["2016-02-19",10.4,10.76,10.24,10.48,37000.0],["2016-02-22",10.6,10.9,10.53,10.6,30200.0],["2016-02-23",9.84,11.02,9.84,10.45,24600.0],["2016-02-24",10.38,10.75,10.33,10.59,26500.0],["2016-02-25",10.35,10.68,10.34,10.5,34600.0],["2016-02-26",10.56,10.56,10.3,10.44,16800.0],["2016-02-29",10.46,10.59,10.32,10.45,23800.0],["2016-03-01",10.55,10.93,10.38,10.64,23100.0],["2016-03-02",10.82,10.95,10.12,10.84,32900.0],["2016-03-03",10.79,11.19,10.58,11.07,45800.0],["2016-03-04",11.03,11.39,11.0,11.28,21700.0],["2016-03-07",11.22,11.77,11.22,11.66,30100.0],["2016-03-08",11.63,11.68,11.01,11.02,29400.0],["2016-03-09",11.04,11.11,10.8,11.1,10800.0],["2016-03-10",11.16,11.16,10.59,10.97,13800.0],["2016-03-11",11.0,11.08,10.05,11.05,23700.0],["2016-03-14",10.73,11.4,10.73,10.9,12900.0],["2016-03-15",10.9,10.9,10.4,10.65,12000.0],["2016-03-16",10.65,10.81,9.7,10.58,19700.0],["2016-03-17",10.42,10.63,10.42,10.59,19900.0],["2016-03-18",10.74,10.91,10.39,10.59,101500.0],["2016-03-21",10.52,10.64,10.39,10.4,33100.0],["2016-03-22",10.39,10.48,10.37,10.38,15600.0],["2016-03-23",10.19,10.25,10.05,10.15,44400.0],["2016-03-24",10.02,10.18,9.99,10.17,31400.0],["2016-03-28",10.14,10.29,9.17,10.15,27200.0],["2016-03-29",10.01,10.66,9.83,10.4,62400.0],["2016-03-30",10.51,10.79,10.18,10.42,29200.0],["2016-03-31",10.86,10.88,10.19,10.21,52500.0],["2016-04-01",10.13,10.44,9.98,10.28,35300.0],["2016-04-04",10.23,10.4,10.03,10.1,36400.0],["2016-04-05",10.04,10.38,9.85,10.13,43400.0],["2016-04-06",10.08,10.37,10.07,10.21,27800.0],["2016-04-07",10.12,10.27,9.26,9.9,36700.0],["2016-04-08",9.99,10.08,9.65,10.03,29200.0],["2016-04-11",10.05,10.23,9.13,10.13,9300.0],["2016-04-12",10.11,10.34,9.99,10.21,12100.0],["2016-04-13",10.23,10.42,10.0,10.36,26200.0],["2016-04-14",10.31,10.43,10.16,10.38,75000.0],["2016-04-15",10.3,10.63,9.63,10.56,12800.0],["2016-04-18",10.52,10.94,10.0,10.81,11900.0],["2016-04-19",10.9,11.0,10.0,10.71,14300.0],["2016-04-20",10.63,10.77,9.77,10.64,9600.0],["2016-04-21",10.52,10.72,10.52,10.66,70500.0],["2016-04-22",10.69,10.98,10.11,10.88,25800.0],["2016-04-25",10.76,10.97,10.76,10.94,13900.0],["2016-04-26",11.1,11.4,11.05,11.2,65900.0],["2016-04-27",11.23,11.3,11.01,11.19,14700.0],["2016-04-28",11.03,11.1,10.52,10.6,32500.0],["2016-04-29",10.62,10.71,10.0,10.68,51800.0],["2016-05-02",10.72,11.21,9.84,11.15,42000.0],["2016-05-03",11.4,11.4,10.95,11.21,39100.0],["2016-05-04",11.18,11.28,11.01,11.04,25900.0],["2016-05-05",10.77,11.15,10.77,10.98,15900.0],["2016-05-06",11.02,11.3,10.71,10.96,29900.0],["2016-05-09",10.99,11.02,10.07,10.86,11400.0],["2016-05-10",10.84,11.06,10.84,10.92,12900.0],["2016-05-11",10.9,10.93,10.43,10.77,12700.0],["2016-05-12",10.46,11.12,10.46,10.77,17700.0],["2016-05-13",10.68,11.22,10.16,10.4,24500.0],["2016-05-16",10.44,10.73,10.21,10.31,17500.0],["2016-05-17",10.34,10.45,9.89,10.01,27200.0],["2016-05-18",10.05,10.38,9.85,10.37,15800.0],["2016-05-19",10.67,10.67,9.99,10.17,15500.0],["2016-05-20",10.25,10.88,9.8,10.8,28300.0],["2016-05-23",10.85,10.86,10.29,10.71,20900.0],["2016-05-24",10.19,11.35,10.19,11.35,42700.0],["2016-05-25",11.48,11.66,11.35,11.66,53100.0],["2016-05-26",11.57,11.8,11.54,11.76,26800.0],["2016-05-27",11.74,12.15,11.57,11.68,32300.0],["2016-05-31",11.78,11.85,11.31,11.73,37500.0],["2016-06-01",11.69,11.71,11.43,11.58,19800.0],["2016-06-02",11.45,11.56,11.21,11.34,24300.0],["2016-06-03",11.38,11.38,10.35,11.23,17200.0],["2016-06-06",11.46,11.59,11.0,11.42,19800.0],["2016-06-07",11.28,11.5,11.12,11.18,33000.0],["2016-06-08",11.22,12.02,11.16,11.53,16000.0],["2016-06-09",11.5,11.8,11.48,11.65,24400.0],["2016-06-10",11.41,11.74,11.16,11.57,43200.0],["2016-06-13",11.26,11.8,11.1,11.14,68700.0],["2016-06-14",11.18,11.34,10.98,11.02,23400.0],["2016-06-15",10.61,11.16,10.61,10.93,21200.0],["2016-06-16",10.85,10.98,10.6,10.85,40000.0],["2016-06-17",10.89,10.89,10.68,10.75,47500.0],["2016-06-20",10.9,11.11,10.66,10.68,31800.0],["2016-06-21",10.77,10.96,10.26,10.76,15800.0],["2016-06-22",10.61,10.79,10.58,10.64,26600.0],["2016-06-23",10.7,10.97,10.69,10.96,40200.0],["2016-06-24",10.51,10.8,10.14,10.27,63600.0],["2016-06-27",10.1,10.36,10.09,10.19,38100.0],["2016-06-28",10.31,10.4,9.69,10.25,32100.0],["2016-06-29",10.27,10.36,10.15,10.17,26300.0],["2016-06-30",10.21,10.53,10.07,10.47,32800.0],["2016-07-01",10.04,10.54,10.04,10.28,18600.0],["2016-07-05",10.23,10.34,10.08,10.29,19500.0],["2016-07-06",10.22,10.54,10.07,10.39,25900.0],["2016-07-07",10.28,10.91,10.2,10.8,17700.0],["2016-07-08",10.8,11.34,10.62,10.76,75900.0],["2016-07-11",10.85,11.1,9.82,11.05,20300.0],["2016-07-12",11.19,11.24,10.58,10.99,17600.0],["2016-07-13",11.12,11.12,10.58,11.09,24900.0],["2016-07-14",11.11,11.27,10.85,11.04,11600.0],["2016-07-15",11.14,11.32,10.63,11.23,16000.0],["2016-07-18",11.3,11.38,11.08,11.11,19300.0],["2016-07-19",11.11,11.11,10.84,10.91,17700.0],["2016-07-20",11.09,11.14,10.06,11.07,10100.0],["2016-07-21",11.13,11.13,10.82,10.94,9900.0],["2016-07-22",11.04,11.05,10.9,11.04,3400.0],["2016-07-25",10.97,11.03,10.9,10.92,8800.0],["2016-07-26",10.95,11.16,10.9,10.92,15500.0],["2016-07-27",10.99,11.61,10.86,11.52,29200.0],["2016-07-28",11.48,11.98,11.39,11.57,9500.0],["2016-07-29",11.6,11.63,11.42,11.42,31700.0],["2016-08-01",11.51,12.0,11.31,11.36,10700.0],["2016-08-02",11.97,11.97,10.88,10.93,51300.0],["2016-08-03",11.0,11.0,10.53,10.68,12000.0],["2016-08-04",10.23,10.76,10.23,10.55,19300.0],["2016-08-05",10.43,10.9,10.43,10.84,15500.0],["2016-08-08",10.57,10.93,10.57,10.66,10900.0],["2016-08-09",10.61,10.75,10.6,10.68,6200.0],["2016-08-10",10.65,10.72,10.39,10.7,9200.0],["2016-08-11",10.43,10.73,10.43,10.62,12200.0],["2016-08-12",10.22,10.61,10.22,10.61,8400.0],["2016-08-15",10.69,10.73,10.33,10.61,10500.0],["2016-08-16",10.65,10.83,10.4,10.77,13700.0],["2016-08-17",10.8,10.83,10.36,10.42,18000.0],["2016-08-18",10.42,10.63,10.39,10.43,16600.0],["2016-08-19",10.44,10.58,10.35,10.47,12900.0],["2016-08-22",10.39,10.58,10.35,10.39,54400.0],["2016-08-23",10.5,10.59,10.37,10.38,20200.0],["2016-08-24",10.38,10.54,10.38,10.41,12100.0],["2016-08-25",10.39,11.0,10.39,10.5,26000.0],["2016-08-26",10.4,10.68,10.4,10.63,50700.0],["2016-08-29",10.54,10.74,10.39,10.71,11700.0],["2016-08-30",10.7,10.72,10.63,10.7,5800.0],["2016-08-31",10.64,11.1,10.49,11.05,37600.0],["2016-09-01",11.14,11.29,11.0,11.25,17900.0],["2016-09-02",11.3,11.62,11.22,11.56,34000.0],["2016-09-06",11.51,11.54,11.33,11.39,13200.0],["2016-09-07",11.48,11.57,11.33,11.35,20700.0],["2016-09-08",11.19,11.4,11.19,11.27,13900.0],["2016-09-09",11.14,11.21,10.81,10.83,37800.0],["2016-09-12",10.84,10.96,10.76,10.92,26400.0],["2016-09-13",10.87,10.98,10.7,10.87,15900.0],["2016-09-14",10.92,10.92,10.63,10.75,9500.0],["2016-09-15",10.9,10.91,10.7,10.87,16700.0],["2016-09-16",10.9,10.9,10.51,10.54,142900.0],["2016-09-19",10.64,10.64,10.41,10.53,16100.0],["2016-09-20",10.57,10.61,10.33,10.6,24000.0],["2016-09-21",10.62,10.95,10.62,10.93,19000.0],["2016-09-22",10.96,11.46,10.93,11.4,31100.0],["2016-09-23",11.32,11.5,11.08,11.45,23600.0],["2016-09-26",11.32,11.32,10.89,10.9,33500.0],["2016-09-27",10.94,11.0,10.79,10.87,25800.0],["2016-09-28",11.17,11.17,10.66,11.05,14700.0],["2016-09-29",11.09,11.09,10.75,10.97,45500.0],["2016-09-30",10.97,11.3,10.9,11.12,82300.0],["2016-10-03",11.06,11.22,11.05,11.17,22900.0],["2016-10-04",11.07,11.16,10.91,10.94,10400.0],["2016-10-05",11.06,11.11,10.84,10.89,9600.0],["2016-10-06",10.88,11.06,10.69,11.02,58000.0],["2016-10-07",11.03,11.29,10.82,10.82,69300.0],["2016-10-10",10.85,11.12,10.75,10.84,48900.0],["2016-10-11",10.82,10.82,10.58,10.72,16400.0],["2016-10-12",10.74,10.78,10.6,10.73,22700.0],["2016-10-13",10.66,10.66,10.5,10.54,18400.0],["2016-10-14",10.56,10.57,10.4,10.42,11700.0],["2016-10-17",10.29,10.37,10.25,10.31,6700.0],["2016-10-18",10.44,10.44,10.11,10.13,14300.0],["2016-10-19",10.09,10.21,10.02,10.07,85000.0],["2016-10-20",10.12,10.29,10.03,10.12,105700.0],["2016-10-21",10.04,10.06,9.9,9.94,18500.0],["2016-10-24",10.03,10.22,10.01,10.18,20200.0],["2016-10-25",10.37,10.58,9.63,10.09,8800.0],["2016-10-26",9.76,10.07,9.69,9.71,31200.0],["2016-10-27",9.82,10.0,9.65,9.71,15500.0],["2016-10-28",10.09,10.09,9.53,9.6,12300.0],["2016-10-31",9.56,9.67,9.47,9.65,49800.0],["2016-11-01",9.68,9.72,9.39,9.52,21400.0],["2016-11-02",9.42,9.67,9.2,9.31,60800.0],["2016-11-03",9.32,9.47,8.17,9.13,13200.0],["2016-11-04",9.16,9.88,9.16,9.19,11100.0],["2016-11-07",9.42,9.72,9.31,9.58,43600.0],["2016-11-08",9.9,10.01,9.44,9.74,13000.0],["2016-11-09",9.52,10.44,9.52,10.44,44600.0],["2016-11-10",10.27,10.6,10.13,10.38,40000.0],["2016-11-11",10.46,10.8,10.04,10.49,68200.0],["2016-11-14",10.53,10.82,10.2,10.79,24000.0],["2016-11-15",10.75,10.75,9.68,10.29,46300.0],["2016-11-16",10.26,10.82,10.18,10.76,29300.0],["2016-11-17",10.73,10.99,10.64,10.74,27200.0],["2016-11-18",10.8,10.99,10.42,10.53,39900.0],["2016-11-21",10.6,10.72,10.17,10.56,74000.0],["2016-11-22",10.6,10.92,10.25,10.78,38400.0],["2016-11-23",10.73,10.96,10.43,10.61,31400.0],["2016-11-25",10.36,10.7,10.36,10.67,10800.0],["2016-11-28",10.41,10.79,10.4,10.72,41100.0],["2016-11-29",10.73,11.0,10.4,10.48,21700.0],["2016-11-30",10.49,10.58,10.16,10.21,24000.0],["2016-12-01",10.5,10.79,9.95,10.01,34100.0],["2016-12-02",10.11,10.36,9.87,9.96,15600.0],["2016-12-05",10.1,10.46,9.95,10.04,54300.0],["2016-12-06",10.09,10.15,9.26,9.72,66000.0],["2016-12-07",9.68,10.24,9.68,9.95,78400.0],["2016-12-08",9.98,10.38,9.96,10.2,144400.0],["2016-12-09",10.27,10.46,10.11,10.37,34200.0],["2016-12-12",10.14,10.67,10.06,10.64,62200.0],["2016-12-13",10.76,10.76,10.31,10.68,32400.0],["2016-12-14",10.6,10.63,10.21,10.45,34900.0],["2016-12-15",10.39,10.69,10.21,10.61,53400.0],["2016-12-16",10.59,10.6,10.15,10.29,269900.0],["2016-12-19",10.31,10.59,10.18,10.47,31800.0],["2016-12-20",10.56,10.69,10.2,10.65,27700.0],["2016-12-21",10.61,10.87,10.58,10.7,29400.0],["2016-12-22",10.72,10.72,10.32,10.64,9400.0],["2016-12-23",10.67,10.7,10.22,10.33,32300.0],["2016-12-27",10.38,10.5,10.21,10.28,8000.0],["2016-12-28",10.31,10.55,10.15,10.45,25200.0],["2016-12-29",10.34,10.74,10.16,10.53,19800.0],["2016-12-30",10.5,10.5,10.28,10.36,13500.0],["2017-01-03",10.55,10.9,10.42,10.8,46700.0],["2017-01-04",10.8,10.84,10.37,10.7,74000.0],["2017-01-05",10.71,10.77,10.42,10.63,80700.0],["2017-01-06",10.7,10.8,10.61,10.65,38100.0],["2017-01-09",10.56,10.75,10.52,10.65,9000.0],["2017-01-10",10.59,10.98,10.54,10.64,17000.0],["2017-01-11",10.49,11.02,10.45,10.85,30100.0],["2017-01-12",11.07,11.07,10.38,10.6,17100.0],["2017-01-13",10.65,10.71,10.4,10.57,28800.0],["2017-01-17",10.36,10.45,10.14,10.19,20400.0],["2017-01-18",10.28,10.33,10.01,10.29,25600.0],["2017-01-19",10.26,10.45,10.01,10.3,23600.0],["2017-01-20",10.24,10.38,10.01,10.15,93500.0],["2017-01-23",10.15,10.42,9.87,10.07,44500.0],["2017-01-24",9.96,10.21,9.89,10.12,23100.0],["2017-01-25",10.22,10.35,10.17,10.28,15500.0],["2017-01-26",10.1,10.3,10.02,10.19,23200.0],["2017-01-27",10.15,10.25,10.01,10.17,13700.0],["2017-01-30",10.07,10.11,9.69,9.87,39200.0],["2017-01-31",9.78,9.89,9.47,9.73,24800.0],["2017-02-01",9.84,9.97,9.64,9.66,18800.0],["2017-02-02",9.62,9.67,9.4,9.45,32900.0],["2017-02-03",9.59,9.59,9.28,9.36,53000.0],["2017-02-06",9.53,9.53,8.83,8.98,75300.0],["2017-02-07",9.06,9.06,8.84,8.91,21900.0],["2017-02-08",8.88,9.07,8.74,8.87,21300.0],["2017-02-09",8.93,9.15,8.8,8.9,33900.0],["2017-02-10",8.91,9.07,8.6,8.78,90800.0],["2017-02-13",8.81,9.59,8.74,9.42,152500.0],["2017-02-14",9.41,9.52,9.0,9.51,78600.0],["2017-02-15",9.51,9.99,9.42,9.74,407100.0],["2017-02-16",9.58,9.88,9.24,9.3,35000.0],["2017-02-17",9.53,9.69,9.29,9.58,50700.0],["2017-02-21",9.73,9.84,9.25,9.7,82600.0],["2017-02-22",9.61,9.78,9.07,9.14,81400.0],["2017-02-23",9.23,9.26,9.04,9.14,43800.0],["2017-02-24",9.14,9.27,9.14,9.27,20200.0],["2017-02-27",9.27,9.54,9.22,9.32,64700.0],["2017-02-28",9.36,9.39,9.07,9.1,39500.0],["2017-03-01",9.34,9.34,9.1,9.14,49400.0],["2017-03-02",9.03,9.18,9.0,9.01,34600.0],["2017-03-03",9.0,9.1,8.86,8.95,49900.0],["2017-03-06",8.9,8.99,8.86,8.9,21700.0],["2017-03-07",8.93,9.11,8.86,8.9,45400.0],["2017-03-08",8.96,8.97,8.86,8.88,25200.0],["2017-03-09",8.9,8.97,8.89,8.89,15100.0],["2017-03-10",8.96,8.96,8.75,8.79,51800.0],["2017-03-13",8.8,9.15,8.8,9.01,19600.0],["2017-03-14",8.92,9.03,8.81,8.98,25800.0],["2017-03-15",9.19,9.2,8.87,9.06,40600.0],["2017-03-16",9.18,9.24,9.11,9.2,44300.0],["2017-03-17",9.13,9.79,9.13,9.73,385700.0],["2017-03-20",9.71,9.77,9.31,9.34,25500.0],["2017-03-21",9.44,9.48,9.15,9.2,33400.0],["2017-03-22",9.38,9.42,9.15,9.26,32500.0],["2017-03-23",9.27,9.78,9.27,9.53,629700.0],["2017-03-24",9.52,9.69,9.26,9.39,29000.0],["2017-03-27",9.3,9.48,9.27,9.43,18800.0],["2017-03-28",9.49,9.58,9.25,9.36,102500.0],["2017-03-29",9.33,9.47,9.26,9.47,20800.0],["2017-03-30",9.5,9.68,9.34,9.47,61700.0],["2017-03-31",9.67,9.67,9.33,9.45,62400.0],["2017-04-03",9.48,9.55,9.16,9.19,72700.0],["2017-04-04",9.19,9.28,9.14,9.25,36500.0],["2017-04-05",9.25,9.55,9.16,9.19,38200.0],["2017-04-06",9.2,9.32,9.15,9.27,28100.0],["2017-04-07",9.25,9.36,9.22,9.29,11200.0],["2017-04-10",9.19,9.44,9.19,9.35,19600.0],["2017-04-11",9.34,9.48,9.3,9.4,16500.0],["2017-04-12",9.43,9.43,9.17,9.26,16300.0],["2017-04-13",9.23,9.3,9.13,9.17,27200.0],["2017-04-17",9.21,9.34,9.1,9.14,103900.0],["2017-04-18",9.1,9.31,9.08,9.13,30900.0],["2017-04-19",9.36,9.36,9.1,9.14,36900.0],["2017-04-20",9.26,9.44,9.1,9.41,39200.0],["2017-04-21",9.34,9.5,9.33,9.4,35100.0],["2017-04-24",9.5,9.58,9.4,9.49,85600.0],["2017-04-25",9.48,9.85,9.48,9.73,40800.0],["2017-04-26",9.76,9.95,9.69,9.87,53500.0],["2017-04-27",9.88,10.03,9.86,9.94,50100.0],["2017-04-28",9.94,9.99,9.79,9.9,27800.0],["2017-05-01",9.94,10.1,9.78,9.88,32800.0],["2017-05-02",10.12,10.12,9.7,9.77,101900.0],["2017-05-03",9.67,10.13,9.67,9.99,91100.0],["2017-05-04",10.04,10.04,9.88,9.98,67500.0],["2017-05-05",10.12,10.22,9.9,10.03,30500.0],["2017-05-08",9.98,10.09,9.77,9.96,74100.0],["2017-05-09",9.96,10.15,9.76,9.82,55000.0],["2017-05-10",9.92,9.99,9.58,9.9,32900.0],["2017-05-11",9.9,9.97,9.74,9.87,24000.0],["2017-05-12",9.8,9.85,9.67,9.84,23800.0],["2017-05-15",9.94,9.98,9.5,9.58,37900.0],["2017-05-16",9.58,9.65,9.5,9.57,50600.0],["2017-05-17",9.46,9.5,9.35,9.46,46700.0],["2017-05-18",9.45,9.64,9.45,9.46,27200.0],["2017-05-19",9.47,9.7,9.35,9.51,91700.0],["2017-05-22",9.61,9.75,9.55,9.71,12900.0],["2017-05-23",9.83,9.93,9.69,9.77,17200.0],["2017-05-24",9.77,9.87,9.45,9.52,23000.0],["2017-05-25",9.48,9.63,9.47,9.5,11300.0],["2017-05-26",9.47,9.57,9.44,9.48,43600.0],["2017-05-30",9.45,9.55,9.45,9.46,11500.0],["2017-05-31",9.45,9.97,9.45,9.91,36200.0],["2017-06-01",9.75,10.29,9.72,10.05,81000.0],["2017-06-02",9.76,9.92,9.32,9.74,68800.0],["2017-06-05",9.78,9.99,9.65,9.89,41400.0],["2017-06-06",9.83,9.94,9.75,9.88,31600.0],["2017-06-07",9.89,9.89,9.67,9.77,30300.0],["2017-06-08",9.79,10.03,9.73,9.9,59400.0],["2017-06-09",9.9,10.06,9.82,9.88,59500.0],["2017-06-12",9.89,9.93,9.84,9.89,24600.0],["2017-06-13",9.85,9.96,9.68,9.89,49500.0],["2017-06-14",9.96,9.96,9.76,9.84,26100.0],["2017-06-15",9.75,9.89,9.75,9.83,21900.0],["2017-06-16",9.69,9.85,9.54,9.61,158600.0],["2017-06-19",9.68,9.87,9.68,9.83,26600.0],["2017-06-20",9.82,9.97,9.7,9.95,21800.0],["2017-06-21",9.95,10.25,9.95,10.06,37900.0],["2017-06-22",10.08,10.22,10.08,10.16,36600.0],["2017-06-23",9.99,10.3,9.99,10.05,156900.0],["2017-06-26",10.07,10.11,9.93,9.96,32100.0],["2017-06-27",9.95,10.05,9.93,9.94,34700.0],["2017-06-28",10.01,10.07,9.9,10.04,36600.0],["2017-06-29",10.03,10.04,9.87,9.97,53600.0],["2017-06-30",10.08,10.24,9.98,10.12,53100.0],["2017-07-03",10.24,10.24,10.0,10.12,79200.0],["2017-07-05",10.11,10.12,9.93,10.08,17600.0],["2017-07-06",9.97,10.3,9.9,10.2,37600.0],["2017-07-07",10.21,10.33,10.21,10.29,40900.0],["2017-07-10",10.23,10.5,10.18,10.41,27400.0],["2017-07-11",10.46,10.57,10.22,10.4,36200.0],["2017-07-12",10.57,10.71,10.48,10.58,38300.0],["2017-07-13",10.61,10.74,10.46,10.7,15600.0],["2017-07-14",10.62,10.78,10.48,10.73,28000.0],["2017-07-17",10.72,10.84,10.57,10.69,19300.0],["2017-07-18",10.66,10.67,10.57,10.66,13900.0],["2017-07-19",10.65,10.88,10.65,10.8,15600.0],["2017-07-20",10.8,10.8,10.41,10.49,27200.0],["2017-07-21",10.61,10.61,10.38,10.38,78200.0],["2017-07-24",10.37,10.37,10.26,10.31,19400.0],["2017-07-25",10.31,10.58,10.31,10.47,60900.0],["2017-07-26",10.46,10.52,10.4,10.42,28900.0],["2017-07-27",10.4,10.44,10.11,10.15,22600.0],["2017-07-28",10.05,10.12,10.0,10.05,21800.0],["2017-07-31",10.05,10.13,9.94,10.06,36900.0],["2017-08-01",10.09,10.3,10.07,10.27,58200.0],["2017-08-02",10.26,10.26,9.98,10.01,22800.0],["2017-08-03",10.0,10.23,9.8,10.23,43300.0],["2017-08-04",10.3,10.63,10.23,10.43,25100.0],["2017-08-07",10.42,10.42,10.1,10.25,36900.0],["2017-08-08",10.18,10.39,10.05,10.21,13700.0],["2017-08-09",10.09,10.2,9.98,10.03,31700.0],["2017-08-10",10.0,10.25,10.0,10.2,39700.0],["2017-08-11",10.17,10.31,10.08,10.26,38300.0],["2017-08-14",10.21,10.5,10.21,10.5,16700.0],["2017-08-15",10.5,10.5,10.43,10.48,28300.0],["2017-08-16",10.47,10.55,10.37,10.37,16000.0],["2017-08-17",10.33,10.34,10.23,10.26,27000.0],["2017-08-18",10.14,10.34,10.14,10.33,15800.0],["2017-08-21",10.19,10.33,10.09,10.11,15600.0],["2017-08-22",10.22,10.37,10.16,10.37,11600.0],["2017-08-23",10.24,10.37,10.0,10.05,29200.0],["2017-08-24",10.06,10.19,10.05,10.13,13400.0],["2017-08-25",10.03,10.27,10.03,10.26,10700.0],["2017-08-28",10.16,10.19,10.1,10.16,20400.0],["2017-08-29",10.1,10.37,10.1,10.29,36500.0],["2017-08-30",10.26,10.42,10.24,10.38,17900.0],["2017-08-31",10.4,10.42,10.22,10.29,38300.0],["2017-09-01",10.39,10.5,10.29,10.49,95400.0],["2017-09-05",10.49,10.67,10.45,10.5,51500.0],["2017-09-06",10.5,10.66,10.42,10.52,53500.0],["2017-09-07",10.6,10.68,10.49,10.54,26700.0],["2017-09-08",10.66,10.66,10.54,10.58,43600.0],["2017-09-11",10.69,10.69,10.59,10.65,23400.0],["2017-09-12",10.66,10.7,10.58,10.64,15600.0],["2017-09-13",10.66,10.66,10.56,10.6,26800.0],["2017-09-14",10.57,10.63,10.55,10.61,12600.0],["2017-09-15",10.55,10.68,10.54,10.6,180200.0],["2017-09-18",10.58,10.75,10.58,10.69,34500.0],["2017-09-19",10.67,10.7,10.64,10.65,37100.0],["2017-09-20",10.71,10.74,10.57,10.6,37800.0],["2017-09-21",10.57,10.65,10.49,10.5,112500.0],["2017-09-22",10.42,10.65,10.42,10.62,485900.0],["2017-09-25",10.63,11.15,10.6,11.14,135700.0],["2017-09-26",11.24,11.77,11.16,11.68,58100.0],["2017-09-27",11.68,11.99,11.6,11.88,64900.0],["2017-09-28",11.87,11.99,11.53,11.99,29500.0],["2017-09-29",12.0,12.14,11.85,11.95,77500.0],["2017-10-02",12.02,12.25,11.56,12.09,113500.0],["2017-10-03",12.17,12.2,12.04,12.09,79600.0],["2017-10-04",12.1,12.1,11.86,12.01,142600.0],["2017-10-05",12.09,12.6,12.01,12.46,1290700.0],["2017-10-06",12.42,12.75,12.4,12.68,60200.0],["2017-10-09",12.75,12.75,12.46,12.55,44900.0],["2017-10-10",12.54,12.75,12.42,12.68,58600.0],["2017-10-11",12.69,12.75,12.65,12.69,44100.0],["2017-10-12",12.75,12.94,12.31,12.8,142400.0],["2017-10-13",12.77,12.87,12.37,12.8,28500.0],["2017-10-16",12.77,12.91,12.57,12.75,48800.0],["2017-10-17",12.68,12.77,12.39,12.48,45400.0],["2017-10-18",12.5,12.73,12.4,12.45,44900.0],["2017-10-19",12.44,12.63,12.12,12.25,37300.0],["2017-10-20",12.39,12.39,11.9,12.22,174100.0],["2017-10-23",12.28,12.47,12.11,12.17,48500.0],["2017-10-24",12.25,12.25,12.13,12.19,221000.0],["2017-10-25",12.37,12.37,12.01,12.09,29900.0],["2017-10-26",12.07,12.12,11.82,11.94,59400.0],["2017-10-27",12.03,12.03,11.86,11.97,48100.0],["2017-10-30",12.01,12.01,11.78,11.9,45100.0],["2017-10-31",11.97,12.32,11.96,12.27,80400.0],["2017-11-01",12.5,12.5,11.93,12.42,68200.0],["2017-11-02",12.21,12.39,11.68,12.31,79900.0],["2017-11-03",12.3,12.33,11.82,11.96,44700.0],["2017-11-06",12.06,12.07,12.0,12.02,36700.0],["2017-11-07",12.01,12.01,11.66,11.74,36600.0],["2017-11-08",11.65,11.66,11.4,11.53,44300.0],["2017-11-09",11.45,11.84,11.31,11.75,81700.0],["2017-11-10",11.76,12.36,11.3,11.84,46900.0],["2017-11-13",11.84,12.26,11.64,12.24,81300.0],["2017-11-14",12.31,12.31,11.87,11.89,64100.0],["2017-11-15",11.85,11.9,11.71,11.85,34900.0],["2017-11-16",11.89,12.2,11.74,12.08,45700.0],["2017-11-17",12.04,12.04,11.81,11.86,93800.0],["2017-11-20",11.87,12.02,11.77,11.9,16300.0],["2017-11-21",11.94,12.24,11.94,12.09,41500.0],["2017-11-22",12.13,12.29,11.9,12.09,69700.0],["2017-11-24",12.08,12.16,12.0,12.12,15800.0],["2017-11-27",12.01,12.36,11.93,11.93,59000.0],["2017-11-28",11.95,12.24,11.95,12.21,39600.0],["2017-11-29",12.2,12.31,12.08,12.25,39100.0],["2017-11-30",12.26,12.35,12.21,12.24,55600.0],["2017-12-01",12.29,12.32,11.87,12.23,36600.0],["2017-12-04",12.23,12.28,11.95,12.03,28700.0],["2017-12-05",12.04,12.11,11.91,12.06,24400.0],["2017-12-06",12.05,12.24,12.02,12.16,26200.0],["2017-12-07",11.99,12.98,11.99,12.48,351100.0],["2017-12-08",12.46,12.49,12.22,12.42,41200.0],["2017-12-11",12.33,12.44,12.1,12.29,78000.0],["2017-12-12",12.3,12.39,12.15,12.21,20200.0],["2017-12-13",12.22,12.45,12.22,12.3,34600.0],["2017-12-14",12.3,12.38,12.08,12.35,66900.0],["2017-12-15",12.34,12.68,11.99,12.31,372300.0],["2017-12-18",12.4,12.7,12.4,12.5,34700.0],["2017-12-19",12.5,12.57,12.39,12.46,50500.0],["2017-12-20",12.5,12.53,12.28,12.42,16900.0],["2017-12-21",12.44,12.63,12.43,12.48,38100.0],["2017-12-22",12.43,12.49,12.29,12.38,31100.0],["2017-12-26",12.31,12.43,12.11,12.31,24200.0],["2017-12-27",12.21,12.41,12.17,12.29,42900.0],["2017-12-28",12.28,12.45,12.28,12.41,39200.0],["2017-12-29",12.42,12.42,12.24,12.28,29100.0],["2018-01-02",12.34,12.61,12.33,12.47,135500.0],["2018-01-03",12.46,12.61,12.39,12.53,44400.0],["2018-01-04",12.7,12.73,12.49,12.72,28900.0],["2018-01-05",12.74,12.74,12.22,12.28,31800.0],["2018-01-08",12.29,12.31,12.14,12.22,24400.0],["2018-01-09",12.23,12.31,12.0,12.18,39900.0],["2018-01-10",12.11,12.38,12.11,12.25,34200.0],["2018-01-11",12.28,12.48,12.22,12.39,52900.0],["2018-01-12",12.4,12.74,12.39,12.54,33900.0],["2018-01-16",12.72,12.88,12.39,12.41,47500.0],["2018-01-17",12.48,12.75,12.47,12.65,22000.0],["2018-01-18",12.58,12.64,12.35,12.49,19300.0],["2018-01-19",12.46,12.64,12.35,12.53,25100.0],["2018-01-22",12.46,12.55,12.35,12.46,18300.0],["2018-01-23",12.46,12.47,12.24,12.37,18200.0],["2018-01-24",12.41,12.42,12.22,12.25,36500.0],["2018-01-25",12.25,13.0,12.22,12.85,90300.0],["2018-01-26",12.75,12.91,12.35,12.41,25800.0],["2018-01-29",12.36,12.36,12.07,12.24,39700.0],["2018-01-30",12.19,12.27,12.01,12.09,36700.0],["2018-01-31",12.09,12.25,12.0,12.0,26500.0],["2018-02-01",12.0,12.63,12.0,12.55,85500.0],["2018-02-02",12.44,12.72,12.34,12.43,77000.0],["2018-02-05",12.35,12.62,12.0,12.19,37800.0],["2018-02-06",12.0,12.17,11.55,11.91,58300.0],["2018-02-07",11.89,12.07,11.66,11.76,72900.0],["2018-02-08",11.75,11.81,11.46,11.46,55500.0],["2018-02-09",11.59,11.75,11.24,11.28,97200.0],["2018-02-12",11.33,11.64,11.3,11.43,34100.0],["2018-02-13",11.38,11.62,11.17,11.43,30000.0],["2018-02-14",11.39,11.63,11.31,11.47,21200.0],["2018-02-15",11.49,11.89,11.49,11.75,17100.0],["2018-02-16",11.7,12.09,11.55,11.59,25300.0],["2018-02-20",11.56,11.77,11.35,11.39,19300.0],["2018-02-21",11.41,11.93,11.41,11.7,36600.0],["2018-02-22",11.65,11.86,11.59,11.66,24500.0],["2018-02-23",11.77,11.77,11.46,11.54,18100.0],["2018-02-26",11.53,11.78,11.53,11.61,12800.0],["2018-02-27",11.61,11.8,11.54,11.57,24500.0],["2018-02-28",11.61,12.24,11.17,11.17,34000.0],["2018-03-01",11.18,11.53,10.77,11.09,24800.0],["2018-03-02",11.03,11.1,10.88,10.98,45900.0],["2018-03-05",10.95,11.19,10.95,10.99,48400.0],["2018-03-06",11.03,11.57,11.03,11.45,28400.0],["2018-03-07",11.37,11.71,11.19,11.55,24500.0],["2018-03-08",11.54,11.62,11.1,11.5,20000.0],["2018-03-09",11.54,11.78,11.29,11.78,23400.0],["2018-03-12",11.79,11.84,11.57,11.68,29000.0],["2018-03-13",11.74,12.03,11.64,11.94,29400.0],["2018-03-14",11.96,11.98,11.66,11.83,31700.0],["2018-03-15",11.89,12.0,11.69,11.86,14400.0],["2018-03-16",11.83,12.28,11.77,12.2,140300.0],["2018-03-19",12.18,12.18,11.79,11.98,26400.0],["2018-03-20",11.95,12.11,11.72,12.0,33600.0],["2018-03-21",12.01,12.36,11.8,11.86,29000.0],["2018-03-22",11.8,12.13,11.67,11.84,32900.0],["2018-03-23",11.73,11.85,11.6,11.63,50100.0],["2018-03-26",11.7,12.0,11.66,11.93,44400.0],["2018-03-27",12.0,12.24,11.76,11.8,28600.0],["2018-03-28",11.83,11.9,11.6,11.8,27900.0],["2018-03-29",11.82,11.97,11.62,11.92,70800.0],["2018-04-02",11.88,12.0,11.58,11.85,54600.0],["2018-04-03",11.9,12.15,11.81,12.1,53400.0],["2018-04-04",11.99,12.4,11.99,12.37,30400.0],["2018-04-05",12.46,12.46,12.31,12.36,44900.0],["2018-04-06",12.28,12.42,11.59,12.36,27400.0],["2018-04-09",12.44,12.5,12.02,12.06,35300.0],["2018-04-10",12.18,12.44,12.1,12.21,34100.0],["2018-04-11",12.13,12.23,12.0,12.12,41100.0],["2018-04-12",12.12,12.42,12.08,12.24,27900.0],["2018-04-13",12.26,12.26,11.91,12.04,72200.0],["2018-04-16",12.05,12.23,11.98,12.19,22500.0],["2018-04-17",12.26,12.4,12.24,12.35,26100.0],["2018-04-18",12.4,12.41,12.24,12.28,25900.0],["2018-04-19",12.29,12.29,12.14,12.24,8200.0],["2018-04-20",12.19,12.4,12.14,12.31,22500.0],["2018-04-23",12.3,12.43,12.22,12.28,22400.0],["2018-04-24",12.33,12.4,12.12,12.31,17700.0],["2018-04-25",12.25,12.36,12.01,12.24,32800.0],["2018-04-26",12.25,12.35,12.15,12.16,20400.0],["2018-04-27",12.2,12.22,11.79,11.84,16000.0],["2018-04-30",11.83,11.91,11.77,11.78,25500.0],["2018-05-01",11.74,11.85,11.6,11.81,21000.0],["2018-05-02",11.79,12.16,11.79,12.02,12300.0],["2018-05-03",12.02,12.06,11.78,11.87,16100.0],["2018-05-04",11.85,12.19,11.85,12.11,17500.0],["2018-05-07",12.12,12.19,11.93,12.09,33200.0],["2018-05-08",12.05,12.22,11.89,12.22,18700.0],["2018-05-09",12.21,12.25,12.03,12.21,18500.0],["2018-05-10",12.25,12.25,12.13,12.24,14400.0],["2018-05-11",12.25,12.26,11.81,12.01,30900.0],["2018-05-14",12.0,12.07,11.8,11.87,13400.0],["2018-05-15",11.85,12.04,11.68,11.94,29500.0],["2018-05-16",11.96,12.15,11.96,12.1,132300.0],["2018-05-17",12.06,12.59,12.06,12.54,23000.0],["2018-05-18",12.6,12.93,12.46,12.76,39100.0],["2018-05-21",12.79,12.88,12.66,12.71,29700.0],["2018-05-22",12.7,12.75,12.45,12.5,25700.0],["2018-05-23",12.47,12.88,12.47,12.73,24200.0],["2018-05-24",12.71,12.74,12.36,12.66,16900.0],["2018-05-25",13.12,13.98,12.94,13.88,351500.0],["2018-05-29",13.88,14.43,13.88,14.37,181200.0],["2018-05-30",14.35,14.39,14.21,14.33,75500.0],["2018-05-31",14.32,14.4,14.21,14.22,49500.0],["2018-06-01",14.23,14.25,14.09,14.22,76800.0],["2018-06-04",14.25,14.26,14.09,14.17,50300.0],["2018-06-05",14.16,14.21,13.96,14.05,76000.0],["2018-06-06",14.06,14.3,14.06,14.14,84100.0],["2018-06-07",14.14,14.14,14.02,14.11,50100.0],["2018-06-08",14.12,14.5,14.07,14.41,106200.0],["2018-06-11",14.4,14.55,14.39,14.51,79300.0],["2018-06-12",14.49,14.75,14.49,14.75,125300.0],["2018-06-13",14.76,14.9,14.68,14.72,72200.0],["2018-06-14",14.79,15.31,14.79,15.3,122000.0],["2018-06-15",15.3,15.62,15.24,15.3,170300.0],["2018-06-18",15.3,15.5,15.3,15.38,56500.0],["2018-06-19",15.32,15.5,15.29,15.43,72800.0],["2018-06-20",15.39,15.6,15.39,15.49,121600.0],["2018-06-21",15.5,15.58,15.33,15.55,71000.0],["2018-06-22",15.59,15.59,15.34,15.46,291900.0],["2018-06-25",15.38,15.5,15.06,15.19,44700.0],["2018-06-26",15.19,15.32,15.03,15.32,46600.0],["2018-06-27",15.5,15.55,15.22,15.22,60200.0],["2018-06-28",15.23,15.37,15.1,15.34,68500.0],["2018-06-29",15.39,15.6,15.32,15.5,97400.0],["2018-07-02",15.5,15.53,15.35,15.4,222200.0],["2018-07-03",15.48,15.8,15.48,15.71,103300.0],["2018-07-05",15.77,15.95,15.65,15.93,209700.0],["2018-07-06",15.94,16.28,15.94,16.27,158700.0],["2018-07-09",16.3,16.6,16.21,16.55,189200.0],["2018-07-10",16.56,16.8,16.35,16.72,203000.0],["2018-07-11",16.71,16.78,16.3,16.33,80800.0],["2018-07-12",16.43,16.62,16.39,16.54,119200.0],["2018-07-13",16.55,16.55,16.36,16.49,28500.0],["2018-07-16",16.5,16.64,16.38,16.5,266500.0],["2018-07-17",16.47,16.6,16.36,16.44,46500.0],["2018-07-18",16.44,16.46,16.26,16.43,42400.0],["2018-07-19",16.43,16.53,16.25,16.44,156600.0],["2018-07-20",16.45,16.45,16.33,16.38,36700.0],["2018-07-23",16.31,16.79,16.31,16.42,76200.0],["2018-07-24",16.48,16.62,16.34,16.58,247800.0],["2018-07-25",16.55,16.71,16.27,16.51,79500.0],["2018-07-26",16.52,16.64,16.36,16.64,71500.0],["2018-07-27",16.65,16.7,16.05,16.13,79400.0],["2018-07-30",16.12,16.4,15.76,16.15,95400.0],["2018-07-31",16.14,16.53,16.02,16.45,91000.0],["2018-08-01",16.47,16.49,16.13,16.35,69300.0],["2018-08-02",16.55,16.55,15.11,15.44,357500.0],["2018-08-03",15.41,15.41,14.61,14.72,103400.0],["2018-08-06",14.75,15.56,14.75,15.47,107000.0],["2018-08-07",15.48,15.51,14.67,15.26,34600.0],["2018-08-08",15.43,15.51,15.25,15.47,78200.0],["2018-08-09",15.56,15.87,15.46,15.75,192800.0],["2018-08-10",15.76,16.07,15.74,15.95,134700.0],["2018-08-13",15.9,16.09,15.75,15.84,47300.0],["2018-08-14",15.85,16.08,15.75,15.95,87200.0],["2018-08-15",15.91,16.01,15.77,15.84,46300.0],["2018-08-16",15.9,16.17,15.85,15.92,66300.0],["2018-08-17",15.92,16.08,15.8,15.97,47900.0],["2018-08-20",15.96,15.96,15.75,15.85,48100.0],["2018-08-21",15.88,16.04,15.88,15.99,75200.0],["2018-08-22",16.0,16.17,15.97,16.13,73300.0],["2018-08-23",16.12,16.52,15.88,16.45,40100.0],["2018-08-24",16.51,16.74,16.49,16.7,56500.0],["2018-08-27",16.75,16.87,16.33,16.48,98900.0],["2018-08-28",16.51,16.58,16.17,16.27,34000.0],["2018-08-29",16.28,16.53,16.1,16.14,43400.0],["2018-08-30",16.15,16.23,16.0,16.1,28400.0],["2018-08-31",16.07,16.09,15.89,16.07,21300.0],["2018-09-04",15.98,15.98,15.04,15.42,108900.0],["2018-09-05",15.43,15.45,14.97,15.33,47900.0],["2018-09-06",15.33,15.55,15.22,15.5,37900.0],["2018-09-07",15.47,15.71,15.34,15.57,43900.0],["2018-09-10",15.59,15.86,15.54,15.61,42900.0],["2018-09-11",15.61,15.81,15.58,15.6,38700.0],["2018-09-12",15.56,15.62,15.39,15.56,37200.0],["2018-09-13",15.58,15.88,15.57,15.76,65300.0],["2018-09-14",15.75,16.41,15.75,16.33,383400.0],["2018-09-17",16.46,16.57,15.97,16.23,72000.0],["2018-09-18",16.23,16.54,15.89,16.0,272500.0],["2018-09-19",16.03,16.41,15.97,16.3,123200.0],["2018-09-20",16.35,16.44,16.22,16.29,74900.0],["2018-09-21",16.29,16.29,15.95,15.99,370200.0],["2018-09-24",15.95,16.42,15.85,16.23,117600.0],["2018-09-25",16.24,16.46,16.0,16.1,61700.0],["2018-09-26",16.11,16.42,15.83,15.95,82300.0],["2018-09-27",15.97,16.16,15.97,16.08,35400.0],["2018-09-28",16.04,16.39,16.04,16.3,97000.0],["2018-10-01",16.34,16.53,16.01,16.06,80100.0],["2018-10-02",16.02,16.22,15.82,15.98,54800.0],["2018-10-03",15.99,16.3,15.51,16.02,36300.0],["2018-10-04",16.0,16.17,15.69,15.71,32500.0],["2018-10-05",15.72,15.87,15.28,15.5,33500.0],["2018-10-08",15.5,15.73,15.06,15.43,50100.0],["2018-10-09",15.46,15.6,15.39,15.44,53200.0],["2018-10-10",15.45,15.61,15.09,15.48,103800.0],["2018-10-11",15.45,15.74,15.4,15.49,103200.0],["2018-10-12",15.68,15.93,15.47,15.58,73900.0],["2018-10-15",15.57,15.71,15.44,15.55,41300.0],["2018-10-16",15.62,16.0,15.54,15.65,83000.0],["2018-10-17",15.64,15.79,15.43,15.55,34300.0],["2018-10-18",15.51,15.7,15.37,15.52,48800.0],["2018-10-19",15.51,15.64,15.37,15.52,50400.0],["2018-10-22",15.62,15.91,15.4,15.91,54200.0],["2018-10-23",15.7,15.81,15.29,15.57,76200.0],["2018-10-24",15.45,15.79,15.02,15.02,108100.0],["2018-10-25",15.08,15.74,15.08,15.33,66300.0],["2018-10-26",15.52,16.2,15.01,16.08,113000.0],["2018-10-29",16.27,16.53,15.66,15.84,105200.0],["2018-10-30",15.91,16.37,15.71,16.23,44500.0],["2018-10-31",16.38,16.49,16.03,16.27,66700.0],["2018-11-01",16.26,16.72,16.19,16.43,43000.0],["2018-11-02",16.48,16.48,16.13,16.31,30900.0],["2018-11-05",16.28,16.28,15.95,16.0,55400.0],["2018-11-06",16.0,16.23,15.93,16.11,15300.0],["2018-11-07",16.18,16.54,16.15,16.21,42700.0],["2018-11-08",16.38,16.8,16.23,16.38,24500.0],["2018-11-09",16.35,16.71,16.21,16.68,52800.0],["2018-11-12",16.69,16.69,16.28,16.36,31000.0],["2018-11-13",16.41,16.55,16.25,16.36,28800.0],["2018-11-14",16.44,16.49,16.09,16.1,48500.0],["2018-11-15",16.08,16.35,16.0,16.25,35800.0],["2018-11-16",16.14,16.54,15.88,16.11,65200.0],["2018-11-19",16.06,16.16,15.92,15.96,44200.0],["2018-11-20",15.84,16.16,15.7,16.08,49400.0],["2018-11-21",16.09,16.59,15.98,16.11,15300.0],["2018-11-23",16.05,16.16,15.7,15.97,14300.0],["2018-11-26",16.06,16.25,15.96,16.17,23400.0],["2018-11-27",16.09,16.71,16.05,16.57,80500.0],["2018-11-28",16.62,17.52,16.62,17.02,76900.0],["2018-11-29",17.07,17.49,16.67,16.7,32000.0],["2018-11-30",16.67,16.74,16.34,16.49,55500.0],["2018-12-03",16.51,16.73,16.28,16.49,22500.0],["2018-12-04",16.48,16.61,15.8,15.87,52000.0],["2018-12-06",15.82,15.93,15.36,15.75,57800.0],["2018-12-07",15.67,16.21,15.54,15.59,46100.0],["2018-12-10",15.6,16.1,15.4,15.51,28300.0],["2018-12-11",15.67,15.79,15.15,15.47,16100.0],["2018-12-12",15.62,15.72,15.33,15.39,33800.0],["2018-12-13",15.19,15.53,15.01,15.37,41000.0],["2018-12-14",15.25,15.85,15.25,15.53,44300.0],["2018-12-17",15.48,15.73,14.96,15.02,58700.0],["2018-12-18",15.1,15.34,14.8,15.29,34900.0],["2018-12-19",15.28,15.44,15.05,15.13,67500.0],["2018-12-20",15.14,15.22,14.38,14.53,66200.0],["2018-12-21",14.41,14.52,13.68,13.88,389600.0],["2018-12-24",13.97,14.74,13.32,14.1,81800.0],["2018-12-26",14.28,14.58,14.03,14.58,36800.0],["2018-12-27",14.41,14.84,14.25,14.84,32100.0],["2018-12-28",15.37,15.44,14.49,14.59,31600.0],["2018-12-31",14.69,14.71,14.28,14.34,38300.0],["2019-01-02",14.3,15.04,14.21,14.5,123200.0],["2019-01-03",14.5,15.41,14.18,14.28,38500.0],["2019-01-04",14.3,15.06,14.3,14.55,46600.0],["2019-01-07",14.54,15.13,14.42,14.57,49400.0],["2019-01-08",14.69,15.12,14.63,14.86,33800.0],["2019-01-09",14.92,15.15,14.5,14.66,43300.0],["2019-01-10",14.55,14.77,14.43,14.48,29100.0],["2019-01-11",14.49,14.5,14.19,14.32,40500.0],["2019-01-14",14.23,14.25,13.87,13.92,34500.0],["2019-01-15",13.92,14.51,13.92,14.18,95300.0],["2019-01-16",14.1,14.35,14.03,14.12,53200.0],["2019-01-17",14.04,15.14,14.04,14.7,154100.0],["2019-01-18",14.74,15.16,14.5,14.75,85600.0],["2019-01-22",14.64,14.87,14.32,14.38,35200.0],["2019-01-23",14.37,14.65,14.22,14.27,29200.0],["2019-01-24",14.2,14.57,14.1,14.14,71600.0],["2019-01-25",15.0,16.7,15.0,16.42,306800.0],["2019-01-28",16.43,18.66,16.07,17.88,297500.0],["2019-01-29",17.88,18.35,17.4,17.63,150400.0],["2019-01-30",17.62,18.01,17.25,17.87,81800.0],["2019-01-31",17.63,17.85,17.61,17.7,55000.0],["2019-02-01",17.76,17.99,17.56,17.92,85400.0],["2019-02-04",17.81,18.02,17.63,17.89,134700.0],["2019-02-05",17.81,18.59,17.81,18.56,128400.0],["2019-02-06",18.59,18.9,18.59,18.78,111700.0],["2019-02-07",18.85,19.5,18.83,19.22,182800.0],["2019-02-08",19.23,19.5,19.09,19.2,124100.0],["2019-02-11",19.2,19.57,19.09,19.17,80600.0],["2019-02-12",19.27,19.6,19.13,19.34,136900.0],["2019-02-13",19.3,19.68,19.2,19.44,115700.0],["2019-02-14",19.41,20.0,19.36,19.84,115800.0],["2019-02-15",19.96,20.35,19.73,20.34,133400.0],["2019-02-19",20.0,20.45,20.0,20.43,89700.0],["2019-02-20",20.48,20.75,20.4,20.44,129100.0],["2019-02-21",20.43,20.99,20.36,20.88,201100.0],["2019-02-22",20.89,21.15,20.8,20.89,142400.0],["2019-02-25",20.9,21.38,20.68,20.68,105200.0],["2019-02-26",20.69,20.95,20.51,20.71,98000.0],["2019-02-27",20.74,21.01,20.65,21.0,79000.0],["2019-02-28",20.94,21.1,20.89,20.9,36300.0],["2019-03-01",21.0,21.0,20.63,20.69,55400.0],["2019-03-04",20.7,20.89,20.22,20.39,129800.0],["2019-03-05",20.4,20.9,20.27,20.84,56100.0],["2019-03-06",20.82,21.1,20.71,20.74,56200.0],["2019-03-07",20.61,20.81,20.11,20.21,103000.0],["2019-03-08",20.1,20.46,19.93,20.02,107400.0],["2019-03-11",20.03,20.85,19.89,20.7,142300.0],["2019-03-12",20.71,20.71,20.35,20.53,61200.0],["2019-03-13",21.06,21.06,20.42,20.42,39700.0],["2019-03-14",20.33,20.53,20.25,20.42,46600.0],["2019-03-15",20.49,20.86,20.47,20.48,156400.0],["2019-03-18",20.42,20.65,20.29,20.36,55300.0],["2019-03-19",20.5,20.73,20.29,20.36,68300.0],["2019-03-20",20.33,20.89,20.13,20.6,67700.0],["2019-03-21",20.61,21.34,20.61,21.15,132900.0],["2019-03-22",21.11,21.25,20.78,20.89,105600.0],["2019-03-25",20.71,21.07,20.71,20.89,89400.0],["2019-03-26",21.05,21.05,20.69,20.83,85200.0],["2019-03-27",20.8,20.8,20.2,20.67,50000.0],["2019-03-28",20.71,20.91,20.69,20.75,98700.0],["2019-03-29",21.12,21.27,20.82,21.17,167100.0],["2019-04-01",21.15,21.29,20.68,20.9,112700.0],["2019-04-02",20.96,20.96,20.43,20.54,58400.0],["2019-04-03",20.64,20.64,20.02,20.19,66900.0],["2019-04-04",20.2,20.23,19.55,19.64,49100.0],["2019-04-05",19.64,19.85,19.53,19.77,46500.0],["2019-04-08",19.74,19.81,19.23,19.77,58800.0],["2019-04-09",19.67,20.18,19.4,19.41,74700.0],["2019-04-10",19.42,19.83,19.42,19.83,63000.0],["2019-04-11",19.82,20.0,19.62,19.98,42100.0],["2019-04-12",19.86,20.25,19.78,20.2,47100.0],["2019-04-15",20.19,20.3,19.85,19.96,46200.0],["2019-04-16",19.99,20.24,19.43,19.64,43300.0],["2019-04-17",19.66,19.85,19.3,19.36,61000.0],["2019-04-18",19.31,19.34,18.79,18.95,96200.0],["2019-04-22",18.84,19.05,18.49,18.76,79500.0],["2019-04-23",18.69,19.26,18.69,19.1,72600.0],["2019-04-24",19.09,19.4,19.0,19.03,50200.0],["2019-04-25",19.04,19.06,18.69,18.88,33200.0],["2019-04-26",18.83,19.06,18.76,18.92,34200.0],["2019-04-29",18.99,19.18,18.85,19.03,54000.0],["2019-04-30",19.01,19.34,18.98,19.13,81600.0],["2019-05-01",19.14,19.14,18.69,18.89,149800.0],["2019-05-02",18.85,19.18,18.71,18.93,86500.0],["2019-05-03",18.99,19.4,18.92,19.35,85800.0],["2019-05-06",19.15,19.74,19.15,19.66,43900.0],["2019-05-07",19.56,19.67,19.33,19.46,42700.0],["2019-05-08",19.43,19.49,19.07,19.09,67400.0],["2019-05-09",18.99,19.37,18.87,19.26,60000.0],["2019-05-10",19.15,19.82,19.0,19.77,80200.0],["2019-05-13",19.48,20.17,19.48,19.68,135400.0],["2019-05-14",19.72,20.05,19.72,19.94,62300.0],["2019-05-15",19.84,20.33,19.84,20.08,78000.0],["2019-05-16",20.11,20.57,19.95,20.41,67300.0],["2019-05-17",20.22,21.43,20.21,21.32,188800.0],["2019-05-20",21.11,21.9,21.1,21.9,113500.0],["2019-05-21",21.96,22.75,21.96,22.51,168500.0],["2019-05-22",22.55,22.75,22.44,22.59,79100.0],["2019-05-23",22.48,22.54,22.01,22.33,133900.0],["2019-05-24",22.49,22.59,22.27,22.37,69200.0],["2019-05-28",22.44,22.94,22.28,22.67,235700.0],["2019-05-29",22.65,22.65,22.06,22.18,73800.0],["2019-05-30",22.18,22.39,21.87,22.13,73000.0],["2019-05-31",21.85,21.96,21.49,21.8,78400.0],["2019-06-03",21.69,21.73,20.87,21.05,103000.0],["2019-06-04",21.17,21.71,20.9,21.64,135000.0],["2019-06-05",21.79,22.0,21.5,21.99,112700.0],["2019-06-06",22.03,22.25,21.88,22.23,46200.0],["2019-06-07",22.34,22.51,22.19,22.43,45400.0],["2019-06-10",22.51,22.88,22.51,22.65,52000.0],["2019-06-11",22.78,22.82,21.82,21.99,101800.0],["2019-06-12",22.12,22.37,22.05,22.27,42100.0],["2019-06-13",22.34,22.55,22.23,22.39,51700.0],["2019-06-14",22.39,22.78,22.39,22.68,102500.0],["2019-06-17",22.74,22.98,22.48,22.69,112900.0],["2019-06-18",22.7,22.81,22.06,22.18,102600.0],["2019-06-19",22.18,22.41,21.89,22.25,117200.0],["2019-06-20",22.47,22.85,22.4,22.41,67700.0],["2019-06-21",22.27,22.44,21.98,22.22,161600.0],["2019-06-24",22.17,22.17,21.38,21.49,64200.0],["2019-06-25",21.57,21.57,20.95,21.09,73800.0],["2019-06-26",21.07,21.47,21.06,21.2,132900.0],["2019-06-27",21.28,21.68,21.18,21.4,93200.0],["2019-06-28",21.4,21.72,21.29,21.47,749200.0],["2019-07-01",21.63,22.34,21.63,22.24,157600.0],["2019-07-02",22.11,22.5,22.04,22.21,62900.0],["2019-07-03",22.18,22.56,22.17,22.49,30900.0],["2019-07-05",22.36,22.65,22.2,22.6,53800.0],["2019-07-08",22.52,22.61,22.44,22.46,54800.0],["2019-07-09",22.38,22.7,22.38,22.55,58900.0],["2019-07-10",22.67,23.06,22.6,22.9,134300.0],["2019-07-11",22.63,22.7,22.24,22.66,92600.0],["2019-07-12",22.65,23.25,22.58,23.23,89800.0],["2019-07-15",23.25,23.26,22.96,23.0,77300.0],["2019-07-16",22.9,23.44,22.9,23.34,89700.0],["2019-07-17",23.49,23.63,23.34,23.49,89200.0],["2019-07-18",23.5,23.57,23.16,23.41,52100.0],["2019-07-19",23.36,23.64,22.91,22.96,62300.0],["2019-07-22",22.94,23.39,22.94,23.29,92900.0],["2019-07-23",23.37,23.37,22.75,23.16,69700.0],["2019-07-24",23.04,23.46,22.7,23.45,90400.0],["2019-07-25",23.5,23.75,23.38,23.53,105600.0],["2019-07-26",23.15,24.18,23.15,24.1,132800.0],["2019-07-29",24.16,24.16,23.38,23.55,114600.0],["2019-07-30",23.54,24.24,23.39,24.15,90500.0],["2019-07-31",24.2,24.74,24.17,24.53,177000.0],["2019-08-01",24.53,24.82,24.29,24.37,145300.0],["2019-08-02",24.31,24.58,23.75,24.48,97300.0],["2019-08-05",24.25,24.85,24.09,24.77,157400.0],["2019-08-06",24.82,25.75,24.82,25.27,150400.0],["2019-08-07",25.27,26.36,25.27,26.26,288200.0],["2019-08-08",26.27,27.55,26.27,27.42,307100.0],["2019-08-09",27.49,27.8,27.3,27.64,221400.0],["2019-08-12",27.6,27.75,26.96,27.43,119400.0],["2019-08-13",27.46,27.8,27.2,27.68,96600.0],["2019-08-14",27.47,27.83,26.7,26.96,115900.0],["2019-08-15",27.14,27.37,26.94,27.3,109800.0],["2019-08-16",27.53,27.98,27.48,27.78,83600.0],["2019-08-19",27.97,28.0,27.27,27.41,99900.0],["2019-08-20",27.37,27.41,27.15,27.22,64600.0],["2019-08-21",27.49,27.91,27.14,27.69,87500.0],["2019-08-22",27.78,27.8,27.34,27.48,104700.0],["2019-08-23",27.45,27.66,27.04,27.19,110600.0],["2019-08-26",27.43,27.43,26.91,27.12,79000.0],["2019-08-27",27.15,27.19,26.68,26.99,95300.0],["2019-08-28",26.96,27.03,26.51,26.81,53300.0],["2019-08-29",27.12,27.59,26.75,27.55,97500.0],["2019-08-30",27.64,27.64,27.04,27.25,61300.0],["2019-09-03",27.07,28.17,25.51,25.61,380500.0],["2019-09-04",25.7,25.87,24.67,25.06,327900.0],["2019-09-05",25.58,26.2,25.34,26.08,350600.0],["2019-09-06",26.24,26.39,25.45,25.5,83600.0],["2019-09-09",25.57,26.13,24.94,25.75,189300.0],["2019-09-10",25.56,25.85,24.51,25.24,151700.0],["2019-09-11",25.38,26.59,25.23,26.31,183600.0],["2019-09-12",26.42,26.58,26.0,26.41,219100.0],["2019-09-13",26.54,27.43,26.31,27.11,160800.0],["2019-09-16",26.92,27.62,26.76,27.44,153200.0],["2019-09-17",27.36,27.85,27.24,27.69,127900.0],["2019-09-18",27.79,28.19,27.39,28.1,155100.0],["2019-09-19",28.22,28.5,27.67,27.85,180700.0],["2019-09-20",27.87,28.23,27.57,28.02,879700.0],["2019-09-23",28.08,28.08,27.12,27.29,163100.0],["2019-09-24",27.41,27.41,25.94,26.25,200400.0],["2019-09-25",26.22,26.69,25.75,26.58,146300.0],["2019-09-26",26.53,26.76,25.64,25.73,120200.0],["2019-09-27",25.73,25.98,25.1,25.47,129800.0],["2019-09-30",25.42,25.75,25.3,25.61,164700.0],["2019-10-01",25.78,25.85,25.13,25.21,168300.0],["2019-10-02",25.05,25.81,24.84,25.78,129900.0],["2019-10-03",25.65,26.15,25.51,26.13,78900.0],["2019-10-04",26.07,26.42,25.8,26.23,110900.0],["2019-10-07",26.15,26.98,25.97,26.91,169600.0],["2019-10-08",26.66,26.81,26.2,26.45,158700.0],["2019-10-09",26.65,26.69,26.34,26.58,77000.0],["2019-10-10",26.56,26.79,26.34,26.42,111600.0],["2019-10-11",26.67,27.08,26.44,26.61,163900.0],["2019-10-14",26.56,26.91,26.41,26.61,81000.0],["2019-10-15",26.66,26.8,26.14,26.3,101500.0],["2019-10-16",26.25,26.25,25.53,25.97,122100.0],["2019-10-17",26.25,26.55,26.04,26.39,137800.0],["2019-10-18",26.27,26.33,25.8,26.13,100600.0],["2019-10-21",26.4,26.85,26.16,26.45,108600.0],["2019-10-22",26.42,26.79,25.9,25.92,90800.0],["2019-10-23",25.91,26.21,24.57,24.68,254300.0],["2019-10-24",24.94,25.96,24.84,25.55,245000.0],["2019-10-25",24.52,29.29,24.52,25.6,651600.0],["2019-10-28",25.61,25.75,23.24,24.09,321100.0],["2019-10-29",23.98,24.73,23.98,24.47,135200.0],["2019-10-30",24.5,24.82,24.26,24.8,141900.0],["2019-10-31",24.78,25.23,24.45,25.19,120500.0],["2019-11-01",25.22,25.3,24.55,24.67,100500.0],["2019-11-04",24.78,24.88,24.33,24.57,74300.0],["2019-11-05",24.51,24.65,24.18,24.35,117600.0],["2019-11-06",24.22,24.46,23.65,23.78,110700.0],["2019-11-07",23.8,23.99,23.38,23.48,93900.0],["2019-11-08",23.45,24.07,23.4,23.93,121400.0],["2019-11-11",23.86,24.25,23.47,24.16,125200.0],["2019-11-12",24.21,24.67,24.18,24.36,81000.0],["2019-11-13",24.08,24.69,23.98,24.58,151300.0],["2019-11-14",24.6,24.97,24.53,24.55,76600.0],["2019-11-15",24.73,24.97,24.45,24.88,97300.0],["2019-11-18",24.7,24.98,24.44,24.47,67200.0],["2019-11-19",24.54,24.78,24.42,24.66,61700.0],["2019-11-20",24.64,25.14,24.57,24.85,151900.0],["2019-11-21",24.94,25.34,24.59,25.27,158100.0],["2019-11-22",25.19,25.29,24.65,25.14,83200.0],["2019-11-25",25.17,25.84,24.89,25.17,134200.0],["2019-11-26",25.27,25.45,25.18,25.36,111900.0],["2019-11-27",25.48,25.62,25.22,25.6,66500.0],["2019-11-29",25.51,25.56,25.28,25.33,37200.0],["2019-12-02",25.28,25.28,24.49,24.73,254500.0],["2019-12-03",24.48,26.31,24.48,26.23,255100.0],["2019-12-04",26.26,26.26,25.51,26.08,125500.0],["2019-12-05",26.2,26.25,25.81,26.1,153200.0],["2019-12-06",26.32,26.42,25.78,25.92,175900.0],["2019-12-09",25.81,25.81,25.12,25.27,167900.0],["2019-12-10",25.28,25.44,24.57,24.75,133600.0],["2019-12-11",24.67,24.74,24.22,24.6,113200.0],["2019-12-12",24.58,24.98,24.5,24.72,92800.0],["2019-12-13",24.74,24.86,24.15,24.33,301200.0],["2019-12-16",24.4,24.88,24.35,24.55,246700.0],["2019-12-17",24.52,24.74,24.45,24.71,148200.0],["2019-12-18",24.92,25.39,24.8,25.17,192600.0],["2019-12-19",25.17,25.56,25.04,25.52,84900.0],["2019-12-20",25.47,26.15,25.45,26.14,345300.0],["2019-12-23",26.12,26.13,25.41,25.58,94400.0],["2019-12-24",25.53,25.66,25.35,25.58,37300.0],["2019-12-26",25.61,25.63,25.26,25.35,58800.0],["2019-12-27",25.29,25.55,25.05,25.5,81100.0],["2019-12-30",25.42,25.53,24.99,25.41,82100.0],["2019-12-31",25.4,25.83,25.27,25.41,122900.0],["2020-01-02",25.54,25.84,25.43,25.81,82400.0],["2020-01-03",25.56,26.01,25.5,25.79,124700.0],["2020-01-06",25.67,25.95,25.5,25.71,109800.0],["2020-01-07",25.6,25.76,25.46,25.71,71200.0],["2020-01-08",25.7,25.95,25.63,25.77,83800.0],["2020-01-09",25.95,26.0,25.7,25.77,109000.0],["2020-01-10",25.79,26.01,25.68,25.92,71800.0],["2020-01-13",25.97,26.25,25.85,26.11,62100.0],["2020-01-14",26.08,26.13,25.78,25.85,92800.0],["2020-01-15",26.0,26.45,25.95,26.29,155700.0],["2020-01-16",26.5,27.69,26.5,27.67,173100.0],["2020-01-17",27.79,28.38,27.46,28.18,151500.0],["2020-01-21",28.24,28.75,28.24,28.64,168900.0],["2020-01-22",28.68,29.62,28.52,28.61,365700.0],["2020-01-23",28.57,29.22,28.27,29.16,161200.0],["2020-01-24",29.36,30.18,29.36,30.08,195300.0],["2020-01-27",29.66,30.32,29.26,30.21,227700.0],["2020-01-28",30.22,31.1,30.06,31.09,333700.0],["2020-01-29",34.49,36.25,33.3,33.46,1052500.0],["2020-01-30",33.03,33.49,32.44,33.0,434100.0],["2020-01-31",33.2,34.0,32.36,32.5,371100.0],["2020-02-03",32.72,33.55,32.44,32.5,490400.0],["2020-02-04",32.77,34.17,32.59,34.16,371100.0],["2020-02-05",34.65,35.53,34.35,35.45,279100.0],["2020-02-06",35.66,36.35,35.34,36.2,157600.0],["2020-02-07",36.16,36.19,35.58,35.97,232200.0],["2020-02-10",35.97,36.68,35.82,36.6,132000.0],["2020-02-11",36.81,37.05,36.18,36.51,221100.0],["2020-02-12",36.77,36.81,35.84,36.2,195700.0],["2020-02-13",36.13,37.17,36.13,36.85,95400.0],["2020-02-14",36.68,36.89,36.26,36.4,101100.0],["2020-02-18",36.3,36.66,35.6,35.62,112300.0],["2020-02-19",35.68,35.96,35.48,35.68,180800.0],["2020-02-20",35.47,35.51,34.15,35.0,253200.0],["2020-02-21",34.73,34.73,34.04,34.48,138700.0],["2020-02-24",33.7,34.24,33.12,33.5,98100.0],["2020-02-25",33.55,33.79,32.54,32.58,98000.0],["2020-02-26",32.8,33.05,31.4,31.59,238000.0],["2020-02-27",30.99,31.98,30.55,30.88,213100.0],["2020-02-28",30.56,32.42,30.27,32.13,365300.0],["2020-03-02",32.52,32.96,31.95,32.4,274100.0],["2020-03-03",32.79,32.98,30.03,30.23,754200.0],["2020-03-04",30.74,30.82,28.73,28.9,384700.0],["2020-03-05",28.3,29.1,27.79,28.1,273400.0],["2020-03-06",27.32,27.7,25.98,26.37,276700.0],["2020-03-09",24.89,25.98,24.14,24.25,236500.0],["2020-03-10",24.82,25.61,23.79,24.4,310200.0],["2020-03-11",23.8,24.97,23.8,24.45,356500.0],["2020-03-12",22.81,22.81,19.64,20.84,420300.0],["2020-03-13",22.0,22.05,18.9,20.46,537300.0],["2020-03-16",17.55,18.45,16.4,17.36,496100.0],["2020-03-17",17.84,18.62,16.16,17.09,382100.0],["2020-03-18",16.21,16.97,12.61,13.0,289300.0],["2020-03-19",13.0,15.12,12.67,14.85,333000.0],["2020-03-20",15.14,15.65,13.63,14.12,415200.0],["2020-03-23",14.5,14.88,13.35,14.63,550100.0],["2020-03-24",15.1,16.21,14.56,15.3,360800.0],["2020-03-25",15.15,17.08,14.61,16.7,409200.0],["2020-03-26",16.74,18.54,16.55,17.02,333000.0],["2020-03-27",16.5,17.08,15.58,15.87,277200.0],["2020-03-30",15.84,16.04,15.34,15.75,318600.0],["2020-03-31",15.75,17.19,15.5,16.7,275000.0],["2020-04-01",16.28,16.56,15.29,15.55,237300.0],["2020-04-02",15.41,16.91,15.29,15.81,241800.0],["2020-04-03",15.76,15.81,13.88,14.13,250900.0],["2020-04-06",14.71,16.84,14.5,16.35,502700.0],["2020-04-07",17.34,18.0,16.84,16.84,312900.0],["2020-04-08",17.34,19.23,17.25,18.83,439200.0],["2020-04-09",19.5,20.37,18.64,18.92,398600.0],["2020-04-13",18.9,19.21,17.85,18.24,267900.0],["2020-04-14",18.59,19.07,17.8,18.06,258400.0],["2020-04-15",17.49,18.2,16.72,17.13,231300.0],["2020-04-16",16.82,17.41,15.69,15.96,189800.0],["2020-04-17",16.51,17.35,16.49,17.25,194100.0],["2020-04-20",17.07,17.98,17.05,17.44,119900.0],["2020-04-21",16.84,16.84,15.51,16.26,210300.0],["2020-04-22",16.64,17.92,16.43,17.39,188700.0],["2020-04-23",17.35,17.77,17.12,17.43,218200.0],["2020-04-24",17.72,17.86,17.11,17.45,133300.0],["2020-04-27",17.75,18.49,17.51,18.43,134300.0],["2020-04-28",18.98,19.0,18.21,18.82,164300.0],["2020-04-29",19.53,21.06,18.93,20.12,474200.0],["2020-04-30",19.96,20.18,19.4,19.59,181300.0],["2020-05-01",19.22,19.73,17.61,18.06,217900.0],["2020-05-04",18.0,18.62,17.74,18.29,185800.0],["2020-05-05",18.74,19.09,18.09,18.23,252500.0],["2020-05-06",18.43,18.54,16.91,16.94,177900.0],["2020-05-07",17.17,18.41,17.14,18.26,255100.0],["2020-05-08",18.5,18.85,17.98,18.72,169400.0],["2020-05-11",18.35,18.52,17.83,18.12,212900.0],["2020-05-12",18.24,18.57,17.6,17.6,233600.0],["2020-05-13",17.55,17.91,16.62,16.73,166000.0],["2020-05-14",16.39,17.08,15.98,17.05,155800.0],["2020-05-15",16.98,17.67,16.79,17.57,103400.0],["2020-05-18",18.27,18.98,18.2,18.9,154600.0],["2020-05-19",18.93,18.99,18.36,18.4,129200.0],["2020-05-20",18.72,19.68,18.72,19.31,136700.0],["2020-05-21",19.4,20.32,19.33,20.09,220600.0],["2020-05-22",20.73,20.81,18.08,19.59,411100.0],["2020-05-26",19.94,21.0,19.9,20.07,251700.0],["2020-05-27",20.33,20.36,19.31,20.1,239200.0],["2020-05-28",20.4,20.56,19.34,19.43,207500.0],["2020-05-29",18.97,19.28,18.38,19.23,392800.0],["2020-06-01",19.28,20.63,19.28,20.13,312200.0],["2020-06-02",20.21,20.39,19.47,20.02,714400.0],["2020-06-03",20.44,21.54,20.26,21.41,224500.0],["2020-06-04",21.15,22.39,21.15,22.01,319300.0],["2020-06-05",22.58,23.87,22.45,23.68,344000.0],["2020-06-08",24.2,24.34,23.36,23.89,242000.0],["2020-06-09",23.34,23.79,23.05,23.5,246700.0],["2020-06-10",23.38,23.73,21.27,21.52,357900.0],["2020-06-11",21.05,21.05,19.89,20.16,377200.0],["2020-06-12",20.96,21.28,19.83,20.28,146000.0],["2020-06-15",19.51,20.87,19.51,20.77,184600.0],["2020-06-16",21.49,21.7,20.97,21.62,143100.0],["2020-06-17",21.55,21.77,20.52,20.6,186500.0],["2020-06-18",20.46,20.66,19.77,19.92,173800.0],["2020-06-19",20.0,20.08,19.0,19.14,344000.0],["2020-06-22",19.2,19.2,18.35,18.43,271700.0],["2020-06-23",18.76,18.76,18.23,18.32,183000.0],["2020-06-24",18.1,18.18,17.19,17.72,268800.0],["2020-06-25",17.65,17.72,17.0,17.36,333800.0],["2020-06-26",17.29,17.68,16.86,17.49,442100.0],["2020-06-29",17.7,18.15,17.3,18.09,174800.0],["2020-06-30",18.06,18.16,17.54,17.94,170100.0],["2020-07-01",17.96,18.5,17.26,17.5,123700.0],["2020-07-02",17.85,18.15,17.61,17.93,222300.0],["2020-07-06",18.39,18.39,17.95,17.99,122500.0],["2020-07-07",17.71,18.17,17.34,17.36,279900.0],["2020-07-08",17.34,17.54,16.65,16.92,185000.0],["2020-07-09",16.89,16.92,16.18,16.76,186200.0],["2020-07-10",16.75,17.4,16.62,17.27,169000.0],["2020-07-13",17.45,17.96,17.04,17.29,188900.0],["2020-07-14",17.2,17.44,16.7,16.9,401600.0],["2020-07-15",17.31,18.24,17.12,17.74,609300.0],["2020-07-16",17.55,17.55,16.97,17.09,180300.0],["2020-07-17",17.01,17.58,17.01,17.5,168900.0],["2020-07-20",17.49,18.33,17.49,18.25,173300.0],["2020-07-21",18.39,18.64,18.1,18.51,280000.0],["2020-07-22",18.45,18.75,18.15,18.52,150600.0],["2020-07-23",18.41,18.85,17.96,18.25,123500.0],["2020-07-24",18.19,18.19,17.57,17.74,234200.0],["2020-07-27",17.72,18.04,17.57,18.02,140300.0],["2020-07-28",17.83,18.06,17.44,17.88,209600.0],["2020-07-29",19.33,22.0,19.25,21.53,424600.0],["2020-07-30",21.11,21.33,19.96,21.09,293200.0],["2020-07-31",21.03,21.45,20.5,20.96,257200.0],["2020-08-03",21.0,21.16,20.28,20.88,267200.0],["2020-08-04",20.84,21.75,20.64,21.48,235000.0],["2020-08-05",21.8,22.03,21.25,21.69,249400.0],["2020-08-06",21.67,22.37,21.61,22.22,158800.0],["2020-08-07",22.03,23.56,21.85,23.53,218300.0],["2020-08-10",23.72,24.39,23.54,24.06,196000.0],["2020-08-11",24.3,24.63,23.24,24.02,320500.0],["2020-08-12",24.2,24.63,24.0,24.35,168600.0],["2020-08-13",24.34,24.82,23.97,24.03,293600.0],["2020-08-14",23.96,24.37,23.49,24.21,163400.0],["2020-08-17",24.3,24.72,23.84,24.44,123600.0],["2020-08-18",24.24,24.55,23.42,24.31,298700.0],["2020-08-19",24.25,24.96,24.03,24.85,110600.0],["2020-08-20",24.56,25.62,24.56,25.6,131700.0],["2020-08-21",25.63,25.67,24.98,25.11,160500.0],["2020-08-24",25.29,25.59,24.85,25.24,186300.0],["2020-08-25",25.19,25.55,24.71,24.86,214100.0],["2020-08-26",25.06,25.45,24.87,25.2,149000.0],["2020-08-27",25.35,25.51,25.12,25.36,110700.0],["2020-08-28",25.42,25.8,24.96,25.57,100000.0],["2020-08-31",25.58,25.58,25.1,25.37,162500.0],["2020-09-01",25.25,25.8,25.13,25.79,105300.0],["2020-09-02",25.71,25.83,25.34,25.69,75800.0],["2020-09-03",25.52,25.52,24.57,24.57,164600.0],["2020-09-04",24.73,25.22,23.03,23.92,146100.0],["2020-09-08",23.59,24.46,23.16,24.03,135600.0],["2020-09-09",24.34,24.54,23.92,24.23,101300.0],["2020-09-10",24.39,25.05,24.21,24.66,119900.0],["2020-09-11",24.78,24.99,24.06,24.3,173900.0],["2020-09-14",24.61,25.37,24.29,25.28,126000.0],["2020-09-15",25.34,25.87,25.1,25.67,111800.0],["2020-09-16",25.84,26.53,25.61,26.23,141900.0],["2020-09-17",26.59,26.64,25.92,26.15,148400.0],["2020-09-18",26.42,26.58,24.92,25.64,326200.0],["2020-09-21",25.12,25.38,23.63,24.13,114100.0],["2020-09-22",24.23,24.72,23.81,24.72,66300.0],["2020-09-23",24.71,24.9,23.84,23.85,101700.0],["2020-09-24",23.76,24.12,23.48,23.65,116400.0],["2020-09-25",23.49,24.48,23.39,24.32,74300.0],["2020-09-28",24.69,25.22,24.44,24.59,75200.0],["2020-09-29",24.61,24.84,24.39,24.59,87500.0],["2020-09-30",24.63,25.07,24.06,24.16,188700.0],["2020-10-01",24.24,24.94,24.05,24.75,105300.0],["2020-10-02",24.13,24.88,24.13,24.52,60800.0],["2020-10-05",24.75,25.05,24.2,24.91,60400.0],["2020-10-06",25.2,25.77,24.93,24.93,83200.0],["2020-10-07",25.19,25.41,24.86,25.18,85200.0],["2020-10-08",25.39,25.5,25.15,25.36,67400.0],["2020-10-09",25.58,27.72,25.28,27.48,305400.0],["2020-10-12",27.73,27.73,25.71,26.04,128400.0],["2020-10-13",25.85,26.73,25.85,26.67,135700.0],["2020-10-14",26.61,26.92,26.24,26.37,99300.0],["2020-10-15",25.97,26.78,25.59,26.66,67900.0],["2020-10-16",26.51,27.05,26.31,26.38,68800.0],["2020-10-19",26.4,27.1,26.14,26.34,80900.0],["2020-10-20",26.56,27.14,26.27,26.74,94300.0],["2020-10-21",26.9,26.9,25.55,25.64,69000.0],["2020-10-22",25.63,26.26,25.37,26.15,77300.0],["2020-10-23",26.26,26.86,25.98,26.72,92800.0],["2020-10-26",26.41,26.41,25.41,25.82,114700.0],["2020-10-27",25.33,26.28,25.06,25.39,139500.0],["2020-10-28",28.55,28.55,25.38,26.95,312500.0],["2020-10-29",27.03,28.0,26.5,27.45,253900.0],["2020-10-30",27.48,27.72,26.73,27.08,206600.0],["2020-11-02",27.14,27.68,26.51,27.48,176800.0],["2020-11-03",27.7,28.68,27.12,28.43,211900.0],["2020-11-04",28.04,28.74,27.67,28.51,164200.0],["2020-11-05",28.88,30.68,28.36,30.62,166200.0],["2020-11-06",30.7,30.9,30.21,30.85,95600.0],["2020-11-09",32.25,33.16,31.0,31.47,208600.0],["2020-11-10",31.67,31.94,30.95,31.68,164400.0],["2020-11-11",31.83,32.15,31.04,32.07,86000.0],["2020-11-12",32.0,33.49,31.63,32.75,216500.0],["2020-11-13",33.09,33.43,32.04,33.16,96200.0],["2020-11-16",33.53,34.85,33.2,34.05,118300.0],["2020-11-17",33.61,36.26,33.47,36.03,225000.0],["2020-11-18",36.0,38.71,35.53,37.65,316500.0],["2020-11-19",37.4,39.72,37.4,39.65,226600.0],["2020-11-20",40.86,42.34,40.55,40.66,395900.0],["2020-11-23",41.24,41.45,37.98,38.39,252700.0],["2020-11-24",39.0,40.1,38.3,38.38,173100.0],["2020-11-25",39.44,39.94,38.1,38.46,346500.0],["2020-11-27",38.74,39.58,37.96,38.43,144100.0],["2020-11-30",38.32,38.47,36.69,37.36,365000.0],["2020-12-01",37.82,38.35,36.77,37.15,659400.0],["2020-12-02",36.75,37.33,35.85,37.12,266100.0],["2020-12-03",37.41,38.49,37.41,38.28,108100.0],["2020-12-04",39.09,39.28,38.28,38.83,86500.0],["2020-12-07",38.81,40.29,37.99,40.07,136200.0],["2020-12-08",40.08,40.64,39.54,40.49,126100.0],["2020-12-09",40.54,41.28,39.19,39.44,148800.0],["2020-12-10",39.05,40.44,38.02,39.9,78800.0],["2020-12-11",39.14,40.33,39.14,39.67,83500.0],["2020-12-14",39.93,40.1,38.12,38.22,115600.0],["2020-12-15",38.59,39.71,38.25,39.22,302800.0],["2020-12-16",39.01,39.81,38.47,38.92,81700.0],["2020-12-17",39.01,40.73,39.01,40.56,99100.0],["2020-12-18",41.0,41.71,39.51,39.67,395500.0],["2020-12-21",38.79,40.43,38.23,40.08,102100.0],["2020-12-22",40.39,42.19,40.17,41.93,126100.0],["2020-12-23",41.99,42.63,41.71,41.82,100600.0],["2020-12-24",41.94,42.17,40.68,41.04,35900.0],["2020-12-28",41.2,41.2,39.7,39.8,69300.0],["2020-12-29",40.03,40.15,38.32,38.67,90300.0],["2020-12-30",38.76,39.06,38.59,38.67,56000.0],["2020-12-31",38.79,38.79,37.97,38.38,84200.0],["2021-01-04",38.4,38.5,36.68,37.12,128700.0],["2021-01-05",36.89,38.3,36.8,38.04,100400.0],["2021-01-06",38.26,40.18,37.59,39.87,296800.0],["2021-01-07",39.96,40.44,38.23,40.19,172800.0],["2021-01-08",40.21,40.44,38.45,39.34,84400.0],["2021-01-11",38.65,39.87,38.5,39.48,92300.0],["2021-01-12",39.55,40.64,39.26,40.55,74000.0],["2021-01-13",40.57,41.45,40.57,41.1,89100.0],["2021-01-14",41.32,43.09,41.32,42.55,154000.0],["2021-01-15",42.48,43.03,41.91,42.5,105200.0],["2021-01-19",43.3,43.93,40.82,41.23,202900.0],["2021-01-20",41.23,42.57,40.7,42.56,102400.0],["2021-01-21",43.3,43.69,42.31,43.22,110800.0],["2021-01-22",42.97,45.37,42.09,44.88,171800.0],["2021-01-25",45.12,48.73,45.11,48.39,206500.0],["2021-01-26",48.51,51.3,47.99,49.87,400500.0],["2021-01-27",44.79,45.54,39.12,40.26,620000.0],["2021-01-28",40.26,40.78,38.76,39.73,257800.0],["2021-01-29",39.47,39.53,36.2,36.79,312900.0],["2021-02-01",37.13,38.65,35.8,38.49,214500.0],["2021-02-02",38.75,42.47,38.75,41.83,185300.0],["2021-02-03",41.9,43.78,41.9,42.66,304900.0],["2021-02-04",43.08,44.37,41.97,43.75,182500.0],["2021-02-05",43.82,45.08,43.21,45.07,98000.0],["2021-02-08",45.45,47.82,45.25,47.82,235100.0],["2021-02-09",48.0,53.86,47.75,53.61,307200.0],["2021-02-10",53.6,55.31,52.69,54.68,347300.0],["2021-02-11",54.81,55.97,54.04,55.69,126900.0],["2021-02-12",55.55,57.26,54.34,56.36,285600.0],["2021-02-16",56.87,56.87,54.28,55.62,166000.0],["2021-02-17",54.85,57.21,54.01,55.6,179200.0],["2021-02-18",55.32,57.37,54.25,55.49,139800.0],["2021-02-19",55.71,58.24,55.62,57.25,171800.0],["2021-02-22",55.86,60.02,55.18,59.97,184500.0],["2021-02-23",58.49,60.55,58.0,59.16,292400.0],["2021-02-24",59.08,61.49,58.35,60.16,199500.0],["2021-02-25",60.26,61.27,58.79,58.95,230300.0],["2021-02-26",58.75,61.21,58.28,59.59,300100.0],["2021-03-01",59.68,64.09,59.68,62.91,270000.0],["2021-03-02",61.65,63.13,60.89,61.37,476700.0],["2021-03-03",61.01,62.7,58.51,59.21,278300.0],["2021-03-04",59.0,59.18,50.0,52.04,418700.0],["2021-03-05",52.54,54.79,50.13,54.15,344400.0],["2021-03-08",54.41,56.86,53.88,54.04,156900.0],["2021-03-09",56.36,57.43,54.26,55.47,253900.0],["2021-03-10",55.86,57.66,55.53,57.0,107400.0],["2021-03-11",57.88,61.44,57.88,61.25,105900.0],["2021-03-12",61.2,61.2,59.51,59.92,110400.0],["2021-03-15",59.27,59.82,56.75,58.49,193900.0],["2021-03-16",58.34,60.96,56.68,57.34,139400.0],["2021-03-17",56.8,59.02,55.02,58.77,101300.0],["2021-03-18",59.12,59.12,54.32,54.51,121300.0],["2021-03-19",54.04,56.48,51.64,54.37,332900.0],["2021-03-22",55.24,56.31,51.64,51.93,208100.0],["2021-03-23",51.48,53.62,49.6,50.14,160900.0],["2021-03-24",50.89,52.6,46.98,47.14,186000.0],["2021-03-25",46.2,48.42,45.8,48.07,312300.0],["2021-03-26",48.27,50.05,46.85,48.34,200500.0],["2021-03-29",48.05,49.95,45.19,45.54,172900.0],["2021-03-30",45.74,46.9,44.75,46.52,117000.0],["2021-03-31",46.81,49.47,46.56,47.96,256300.0],["2021-04-01",48.34,50.61,48.34,49.78,126700.0],["2021-04-05",50.77,51.18,50.01,50.48,104600.0],["2021-04-06",50.5,51.36,50.07,51.06,77400.0],["2021-04-07",50.89,51.04,48.41,48.67,71800.0],["2021-04-08",49.3,50.36,48.44,50.26,96400.0],["2021-04-09",50.24,50.89,48.49,50.42,92000.0],["2021-04-12",50.37,51.0,48.0,49.11,80200.0],["2021-04-13",48.53,50.21,48.02,49.3,103000.0],["2021-04-14",49.35,50.61,48.98,49.3,71900.0],["2021-04-15",50.34,50.34,48.81,49.8,64800.0],["2021-04-16",50.0,51.39,49.25,50.44,92000.0],["2021-04-19",50.02,50.44,48.4,49.25,96700.0],["2021-04-20",48.66,49.6,47.69,48.33,103700.0],["2021-04-21",48.36,51.22,47.31,50.52,151500.0],["2021-04-22",50.13,52.82,49.55,50.82,117200.0],["2021-04-23",51.34,52.39,50.77,50.99,156800.0],["2021-04-26",51.64,53.17,51.6,52.54,71300.0],["2021-04-27",52.88,53.76,51.74,52.38,94100.0],["2021-04-28",52.34,53.76,51.45,53.16,80800.0],["2021-04-29",53.65,53.65,50.17,51.32,99200.0],["2021-04-30",50.6,51.37,50.06,50.41,71500.0],["2021-05-03",51.25,52.11,50.26,50.67,141800.0],["2021-05-04",50.19,50.5,48.25,49.78,109000.0],["2021-05-05",50.25,50.75,48.75,50.11,64900.0],["2021-05-06",50.33,51.27,49.3,51.25,133600.0],["2021-05-07",51.4,52.7,51.4,52.15,76500.0],["2021-05-10",52.1,52.85,49.32,49.52,120600.0],["2021-05-11",47.37,49.01,46.68,48.34,104300.0],["2021-05-12",47.58,48.52,45.36,45.75,90800.0],["2021-05-13",46.2,47.27,44.69,46.0,73300.0],["2021-05-14",46.77,48.16,46.42,48.05,53300.0],["2021-05-17",47.63,47.85,44.75,47.18,66800.0],["2021-05-18",47.96,49.14,47.25,47.28,98400.0],["2021-05-19",45.5,47.41,43.03,47.06,137800.0],["2021-05-20",46.95,47.91,46.08,47.89,87100.0],["2021-05-21",48.68,49.29,47.72,49.02,74300.0],["2021-05-24",49.52,50.78,49.08,50.21,76200.0],["2021-05-25",50.77,51.82,50.45,50.61,75700.0],["2021-05-26",50.74,53.09,50.73,52.89,94200.0],["2021-05-27",53.46,53.46,51.54,52.23,184800.0],["2021-05-28",52.08,52.52,50.24,50.79,144400.0],["2021-06-01",51.25,52.41,49.43,52.21,176500.0],["2021-06-02",52.22,52.93,51.11,52.35,885800.0],["2021-06-03",51.7,53.64,51.5,53.25,137300.0],["2021-06-04",53.64,55.13,52.9,54.55,131700.0],["2021-06-07",55.02,56.93,54.39,56.83,112100.0],["2021-06-08",57.6,58.17,56.43,58.01,127700.0],["2021-06-09",58.3,59.36,54.64,55.03,98100.0],["2021-06-10",55.3,56.23,54.52,54.69,74000.0],["2021-06-11",54.86,56.31,54.77,56.29,135800.0],["2021-06-14",56.47,57.72,55.83,56.07,86600.0],["2021-06-15",56.07,56.07,53.87,54.11,152700.0],["2021-06-16",53.72,54.12,49.93,53.93,115500.0],["2021-06-17",53.49,55.56,53.49,54.37,69200.0],["2021-06-18",53.16,55.74,52.66,54.39,251000.0],["2021-06-21",54.92,55.51,53.72,54.34,114400.0],["2021-06-22",53.92,54.3,52.17,54.27,48400.0],["2021-06-23",54.3,55.65,54.3,55.1,64600.0],["2021-06-24",55.53,57.59,55.53,57.03,116600.0],["2021-06-25",57.03,57.03,55.54,55.89,292300.0],["2021-06-28",56.12,56.99,56.02,56.93,95400.0],["2021-06-29",57.21,58.99,55.85,56.75,89000.0],["2021-06-30",56.42,57.15,54.85,56.87,292500.0],["2021-07-01",57.12,58.56,55.89,56.98,79500.0],["2021-07-02",57.25,57.78,56.59,57.23,48700.0],["2021-07-06",57.56,59.6,56.35,58.45,242300.0],["2021-07-07",58.64,58.91,55.05,55.69,104800.0],["2021-07-08",54.28,55.88,49.02,55.69,95000.0],["2021-07-09",56.01,57.52,53.89,57.33,49400.0],["2021-07-12",57.33,57.92,56.99,57.57,83900.0],["2021-07-13",57.37,57.78,54.87,57.01,110500.0],["2021-07-14",57.71,57.72,56.51,56.8,75400.0],["2021-07-15",56.54,57.38,56.19,56.85,71900.0],["2021-07-16",57.57,58.2,55.21,55.41,123800.0],["2021-07-19",54.0,55.29,51.76,54.12,87900.0],["2021-07-20",54.5,56.75,53.97,55.32,154800.0],["2021-07-21",55.88,57.31,55.52,56.84,75800.0],["2021-07-22",56.76,56.95,54.32,54.72,55400.0],["2021-07-23",55.0,56.48,53.91,54.58,53900.0],["2021-07-26",54.98,56.79,53.9,56.64,74200.0],["2021-07-27",56.12,56.74,53.51,54.84,91900.0],["2021-07-28",56.47,57.01,54.0,56.73,67200.0],["2021-07-29",57.11,57.61,55.8,56.29,48000.0],["2021-07-30",56.14,56.85,54.21,55.56,58700.0],["2021-08-02",56.07,57.66,55.71,55.94,78500.0],["2021-08-03",56.22,56.22,54.29,55.73,62300.0],["2021-08-04",55.17,55.77,54.45,55.02,41800.0],["2021-08-05",55.19,57.4,55.19,57.22,52900.0],["2021-08-06",57.55,58.39,56.11,56.94,52300.0],["2021-08-09",56.68,57.43,55.82,56.6,41400.0],["2021-08-10",54.09,56.96,54.09,56.34,52100.0],["2021-08-11",56.36,57.66,55.52,57.32,46500.0],["2021-08-12",57.4,58.42,56.47,57.91,58200.0],["2021-08-13",57.99,59.34,56.44,56.86,47400.0],["2021-08-16",56.56,56.56,53.4,53.74,83600.0],["2021-08-17",52.72,52.9,50.98,51.61,79100.0],["2021-08-18",51.7,52.0,50.18,50.29,40800.0],["2021-08-19",48.71,50.7,48.71,50.2,76800.0],["2021-08-20",49.96,53.03,49.96,52.91,73600.0],["2021-08-23",53.16,53.57,52.73,53.0,68900.0],["2021-08-24",53.23,53.35,52.12,52.61,57800.0],["2021-08-25",52.85,53.64,50.4,53.13,58300.0],["2021-08-26",53.2,55.48,53.2,55.05,110900.0],["2021-08-27",55.22,57.52,53.93,57.3,108400.0],["2021-08-30",57.47,57.65,56.19,56.73,62700.0],["2021-08-31",56.65,57.47,55.81,56.83,78700.0],["2021-09-01",57.36,57.36,55.6,57.04,47900.0],["2021-09-02",57.5,58.3,56.89,58.12,55100.0],["2021-09-03",58.23,58.49,55.28,55.83,62200.0],["2021-09-07",55.87,55.87,52.27,53.82,113400.0],["2021-09-08",53.37,55.47,52.65,53.76,105000.0],["2021-09-09",53.59,54.65,53.37,53.37,57200.0],["2021-09-10",53.55,53.84,50.78,51.0,87100.0],["2021-09-13",51.62,51.62,49.98,50.78,79400.0],["2021-09-14",51.05,51.05,49.4,50.59,94200.0],["2021-09-15",50.6,52.58,50.39,52.42,67800.0],["2021-09-16",52.24,52.24,50.9,51.71,65000.0],["2021-09-17",51.82,53.47,51.2,53.19,440800.0],["2021-09-20",51.65,52.93,49.55,50.73,79100.0],["2021-09-21",51.11,51.94,50.43,51.1,65700.0],["2021-09-22",51.51,52.94,51.51,52.4,41800.0],["2021-09-23",52.82,54.08,51.77,53.84,44300.0],["2021-09-24",53.19,53.93,52.55,52.64,50100.0],["2021-09-27",52.72,53.72,52.39,53.36,44000.0],["2021-09-28",52.82,52.82,50.78,50.91,42800.0],["2021-09-29",51.4,51.63,48.49,51.54,77300.0],["2021-09-30",52.08,53.45,52.08,52.36,132600.0],["2021-10-01",52.68,55.75,52.63,55.2,99300.0],["2021-10-04",55.55,55.55,53.13,53.5,64500.0],["2021-10-05",53.54,53.54,51.85,51.99,54800.0],["2021-10-06",51.3,53.44,50.64,52.95,34400.0],["2021-10-07",53.36,54.7,53.36,54.1,33800.0],["2021-10-08",53.98,54.99,51.84,52.2,50300.0],["2021-10-11",52.06,52.79,51.53,51.91,40000.0],["2021-10-12",52.16,52.86,51.44,52.02,42300.0],["2021-10-13",52.62,54.07,52.22,53.67,35300.0],["2021-10-14",54.43,55.18,53.68,54.21,33100.0],["2021-10-15",55.22,55.22,53.22,53.46,80400.0],["2021-10-18",53.11,54.12,52.94,53.0,80100.0],["2021-10-19",53.37,54.19,52.77,53.19,52300.0],["2021-10-20",53.43,53.7,52.67,53.03,44700.0],["2021-10-21",53.08,53.28,52.19,52.52,47600.0],["2021-10-22",52.52,52.68,51.17,51.7,62500.0],["2021-10-25",51.81,52.99,51.4,52.26,57800.0],["2021-10-26",52.61,54.14,51.98,52.36,86000.0],["2021-10-27",48.49,50.25,41.92,41.92,395300.0],["2021-10-28",42.06,43.2,40.28,42.82,232100.0],["2021-10-29",44.59,48.05,44.09,47.72,242200.0],["2021-11-01",47.5,48.5,44.56,47.51,111300.0],["2021-11-02",47.58,48.33,47.07,47.51,76300.0],["2021-11-03",47.35,48.98,47.0,48.52,63200.0],["2021-11-04",48.9,48.97,47.47,47.8,51300.0],["2021-11-05",48.08,50.61,48.08,49.82,68900.0],["2021-11-08",50.43,52.42,50.14,50.85,81300.0],["2021-11-09",50.81,51.67,50.48,51.5,58300.0],["2021-11-10",51.08,51.61,49.21,49.52,115600.0],["2021-11-11",49.83,50.21,47.24,47.4,110300.0],["2021-11-12",47.4,48.66,47.06,47.87,40200.0],["2021-11-15",48.05,48.05,47.0,47.53,66000.0],["2021-11-16",47.02,48.31,46.48,48.31,59200.0],["2021-11-17",47.84,48.86,45.42,45.44,65700.0],["2021-11-18",46.1,46.1,43.8,44.01,75200.0],["2021-11-19",43.8,44.88,43.8,44.55,79200.0],["2021-11-22",44.81,45.72,43.1,43.94,82200.0],["2021-11-23",43.87,45.07,43.3,44.59,77100.0],["2021-11-24",44.2,45.18,43.82,45.04,23500.0],["2021-11-26",43.48,43.68,41.88,43.51,54700.0],["2021-11-29",44.28,44.59,42.88,43.76,128300.0],["2021-11-30",43.31,43.99,42.63,43.55,138100.0],["2021-12-01",44.55,44.86,42.02,43.02,178300.0],["2021-12-02",42.9,44.43,42.2,44.12,110300.0],["2021-12-03",44.34,44.34,41.18,42.16,59500.0],["2021-12-06",42.81,45.77,41.47,45.21,119500.0],["2021-12-07",45.86,48.45,44.83,47.16,93600.0],["2021-12-08",47.52,48.4,45.8,47.79,39800.0],["2021-12-09",47.25,48.01,45.68,45.75,80400.0],["2021-12-10",46.38,47.14,45.16,45.41,58700.0],["2021-12-13",45.03,45.74,43.02,43.69,67800.0],["2021-12-14",43.39,44.32,42.01,43.23,67100.0],["2021-12-15",43.09,44.9,41.53,44.56,98700.0],["2021-12-16",44.97,44.97,40.81,41.48,123900.0],["2021-12-17",41.47,44.23,40.09,41.68,630800.0],["2021-12-20",41.11,43.46,40.51,43.3,128100.0],["2021-12-21",44.0,44.82,43.54,44.46,68400.0],["2021-12-22",44.4,45.19,44.1,44.61,51200.0],["2021-12-23",44.79,44.84,44.2,44.44,35200.0],["2021-12-27",44.54,45.07,44.2,44.6,75600.0],["2021-12-28",44.66,44.77,43.76,43.76,55800.0],["2021-12-29",44.01,44.16,42.56,43.56,69600.0],["2021-12-30",43.41,44.66,43.41,44.28,79400.0],["2021-12-31",44.31,45.01,43.28,44.46,126700.0],["2022-01-03",44.77,45.53,42.95,44.26,95000.0],["2022-01-04",44.28,44.95,43.3,44.7,80100.0],["2022-01-05",44.5,45.31,42.94,42.94,119400.0],["2022-01-06",43.02,44.6,42.67,44.03,92400.0],["2022-01-07",43.79,44.16,43.03,43.47,94300.0],["2022-01-10",42.99,43.46,41.03,41.97,113800.0],["2022-01-11",41.96,42.75,40.91,42.55,83400.0],["2022-01-12",42.97,43.76,42.34,42.5,83700.0],["2022-01-13",42.84,43.36,41.61,41.85,88900.0],["2022-01-14",41.34,42.07,39.72,40.99,64400.0],["2022-01-18",40.24,40.57,38.91,39.01,74500.0],["2022-01-19",39.37,39.95,37.31,37.49,101100.0],["2022-01-20",37.86,39.03,36.83,36.83,67300.0],["2022-01-21",36.18,37.68,35.59,36.0,84900.0],["2022-01-24",35.1,37.43,33.63,37.21,163500.0],["2022-01-25",36.68,37.39,35.22,36.33,131900.0],["2022-01-26",38.69,39.8,35.69,36.55,174100.0],["2022-01-27",36.69,37.32,35.08,35.31,102900.0],["2022-01-28",35.28,36.98,34.34,36.95,144400.0],["2022-01-31",36.66,38.26,36.66,38.06,108000.0],["2022-02-01",38.43,39.38,38.04,38.73,91300.0],["2022-02-02",38.55,39.12,36.91,37.45,96900.0],["2022-02-03",36.59,37.5,35.71,36.57,79600.0],["2022-02-04",36.29,37.87,35.63,37.64,98300.0],["2022-02-07",37.54,38.69,36.6,37.1,83900.0],["2022-02-08",37.09,38.6,36.38,38.45,71000.0],["2022-02-09",38.72,40.34,38.72,39.91,126100.0],["2022-02-10",39.0,40.61,38.99,39.83,114200.0],["2022-02-11",40.14,41.62,38.99,39.18,109000.0],["2022-02-14",39.13,40.67,38.69,39.71,82800.0],["2022-02-15",40.22,41.14,40.08,41.02,62900.0],["2022-02-16",40.93,41.54,39.94,41.41,51900.0],["2022-02-17",40.75,40.75,39.31,39.77,56600.0],["2022-02-18",39.54,39.94,38.33,39.06,79100.0],["2022-02-22",38.62,39.96,38.6,39.06,73100.0],["2022-02-23",39.53,39.99,38.87,39.21,84400.0],["2022-02-24",38.34,42.11,37.41,42.06,97600.0],["2022-02-25",41.98,41.98,40.93,41.13,53100.0],["2022-02-28",40.83,42.37,40.48,42.03,76600.0],["2022-03-01",42.13,42.71,40.4,40.7,79900.0],["2022-03-02",41.24,42.18,40.47,42.15,54400.0],["2022-03-03",42.17,42.17,41.1,41.41,57000.0],["2022-03-04",41.02,41.21,40.24,40.84,92400.0],["2022-03-07",41.02,41.23,40.15,40.73,53000.0],["2022-03-08",40.94,40.94,39.49,40.02,60400.0],["2022-03-09",40.97,42.39,40.97,42.15,36000.0],["2022-03-10",41.18,41.93,40.8,41.79,63200.0],["2022-03-11",42.28,42.28,39.5,39.62,80700.0],["2022-03-14",39.57,39.57,37.44,37.95,78900.0],["2022-03-15",38.2,38.62,37.0,38.4,75900.0],["2022-03-16",38.99,40.82,38.8,40.7,57000.0],["2022-03-17",40.19,41.66,40.19,41.5,43300.0],["2022-03-18",41.52,42.06,41.0,41.89,123400.0],["2022-03-21",41.89,41.94,40.75,41.64,40200.0],["2022-03-22",41.7,42.87,41.65,42.7,41000.0],["2022-03-23",42.21,42.32,41.27,41.45,31800.0],["2022-03-24",41.47,42.0,40.8,41.96,21400.0],["2022-03-25",42.02,42.04,40.99,41.32,39000.0],["2022-03-28",41.22,41.89,40.32,40.52,69000.0],["2022-03-29",41.08,42.6,41.08,41.84,78200.0],["2022-03-30",41.63,41.76,39.92,40.26,52400.0],["2022-03-31",40.22,40.66,39.56,39.88,67400.0],["2022-04-01",40.27,40.56,39.47,40.22,104500.0],["2022-04-04",40.51,41.53,40.2,41.42,68300.0],["2022-04-05",41.46,41.57,40.36,40.56,85800.0],["2022-04-06",39.48,40.19,39.01,39.27,86700.0],["2022-04-07",39.44,39.46,38.42,38.58,91700.0],["2022-04-08",38.33,38.46,37.47,37.64,79000.0],["2022-04-11",37.46,37.89,36.92,37.16,76500.0],["2022-04-12",37.71,38.29,37.19,37.74,130800.0],["2022-04-13",37.64,39.24,37.51,39.11,68300.0],["2022-04-14",39.28,39.28,38.0,38.05,63900.0],["2022-04-18",37.86,37.93,37.2,37.59,46800.0],["2022-04-19",37.36,38.61,37.36,38.21,44900.0],["2022-04-20",38.64,38.64,37.17,37.33,52700.0],["2022-04-21",37.84,38.51,36.9,37.24,53200.0],["2022-04-22",36.93,37.77,36.31,36.54,60500.0],["2022-04-25",36.06,37.31,35.33,37.18,47600.0],["2022-04-26",36.69,36.69,35.67,36.12,61700.0],["2022-04-27",35.86,36.15,35.28,35.64,50400.0],["2022-04-28",36.08,37.1,35.5,36.95,50100.0],["2022-04-29",36.71,37.25,36.19,36.81,139700.0],["2022-05-02",36.66,38.26,36.26,37.69,74600.0],["2022-05-03",37.61,37.68,36.8,37.48,96200.0],["2022-05-04",37.72,37.99,36.12,37.83,41700.0],["2022-05-05",37.2,37.2,35.23,36.48,77700.0],["2022-05-06",36.34,36.34,34.04,34.61,65400.0],["2022-05-09",34.32,34.82,33.12,33.49,79900.0],["2022-05-10",34.12,34.23,32.37,33.56,60500.0],["2022-05-11",33.56,34.04,31.49,32.41,81800.0],["2022-05-12",32.23,34.28,31.51,34.28,84500.0],["2022-05-13",34.55,36.48,33.97,36.06,72100.0],["2022-05-16",35.65,37.33,35.26,36.04,89700.0],["2022-05-17",36.98,37.68,35.4,35.94,81700.0],["2022-05-18",40.0,42.78,38.62,39.6,442500.0],["2022-05-19",39.22,42.34,38.95,41.29,161400.0],["2022-05-20",41.96,42.34,39.72,41.49,86400.0],["2022-05-23",41.92,41.92,38.49,38.75,107000.0],["2022-05-24",38.64,38.69,36.74,37.89,106000.0],["2022-05-25",37.75,38.48,37.22,38.06,77400.0],["2022-05-26",38.25,39.33,37.51,39.21,75800.0],["2022-05-27",39.61,41.02,39.4,40.84,51600.0],["2022-05-31",41.15,41.26,39.93,40.87,193100.0],["2022-06-01",41.32,41.75,40.29,41.1,73100.0],["2022-06-02",40.97,42.76,40.97,42.1,90200.0],["2022-06-03",41.56,42.17,40.81,41.44,75100.0],["2022-06-06",41.59,42.15,41.03,41.75,76700.0],["2022-06-07",41.52,43.37,41.52,43.22,68000.0],["2022-06-08",43.18,43.51,42.72,43.06,58100.0],["2022-06-09",42.67,43.31,41.62,41.9,65400.0],["2022-06-10",41.11,41.42,40.08,40.19,62500.0],["2022-06-13",38.73,39.44,37.59,37.8,106700.0],["2022-06-14",37.89,39.51,37.44,39.12,102400.0],["2022-06-15",39.92,40.34,38.29,39.62,92100.0],["2022-06-16",38.64,38.83,35.85,36.56,113700.0],["2022-06-17",36.68,40.32,36.68,39.73,197800.0],["2022-06-21",40.65,41.0,39.47,39.91,83900.0],["2022-06-22",39.7,41.0,39.14,40.59,97100.0],["2022-06-23",41.1,42.1,40.74,41.98,88900.0],["2022-06-24",42.13,43.97,42.03,43.37,463700.0],["2022-06-27",43.65,44.01,42.67,43.73,55100.0],["2022-06-28",43.66,44.6,43.21,43.22,110600.0],["2022-06-29",43.23,44.99,42.85,44.72,146600.0],["2022-06-30",44.17,47.6,42.95,47.27,215100.0],["2022-07-01",47.17,49.36,46.97,49.25,155400.0],["2022-07-05",48.6,50.16,48.16,49.97,145100.0],["2022-07-06",49.97,50.39,49.09,49.63,121300.0],["2022-07-07",49.78,51.96,49.4,50.99,120600.0],["2022-07-08",50.37,51.16,49.61,50.16,78900.0],["2022-07-11",49.81,49.81,48.65,49.53,77200.0],["2022-07-12",49.53,50.21,47.96,48.51,57100.0],["2022-07-13",47.56,48.89,47.51,48.0,70300.0],["2022-07-14",47.6,47.88,46.7,47.65,51900.0],["2022-07-15",48.41,49.58,47.8,49.15,59500.0],["2022-07-18",49.64,50.49,48.54,48.97,112100.0],["2022-07-19",49.38,51.15,49.12,50.33,121100.0],["2022-07-20",50.0,51.34,49.98,50.68,166900.0],["2022-07-21",50.75,52.81,49.75,52.78,123200.0],["2022-07-22",52.78,52.83,50.6,51.35,80900.0],["2022-07-25",51.35,52.98,50.5,51.74,84900.0],["2022-07-26",51.83,51.83,50.79,51.54,102900.0],["2022-07-27",43.74,49.28,38.32,48.73,842300.0],["2022-07-28",48.85,49.85,47.52,48.19,144700.0],["2022-07-29",48.3,49.05,47.53,48.3,90500.0],["2022-08-01",48.25,48.53,47.25,48.48,142700.0],["2022-08-02",48.1,49.19,48.1,48.9,83900.0],["2022-08-03",49.46,50.49,48.93,49.84,55700.0],["2022-08-04",50.06,50.53,49.39,50.48,84400.0],["2022-08-05",50.11,51.35,50.0,50.5,58000.0],["2022-08-08",50.86,51.44,49.85,50.31,56000.0],["2022-08-09",50.35,50.89,48.17,49.78,90600.0],["2022-08-10",50.66,52.19,50.05,51.74,83500.0],["2022-08-11",52.0,53.16,51.56,52.4,54400.0],["2022-08-12",52.46,54.08,52.29,53.78,72200.0],["2022-08-15",53.48,54.97,53.28,54.97,94000.0],["2022-08-16",54.39,55.0,53.39,53.69,87000.0],["2022-08-17",53.45,53.45,51.81,52.52,51500.0],["2022-08-18",52.53,54.19,51.92,53.53,46600.0],["2022-08-19",53.41,53.41,52.09,52.47,42400.0],["2022-08-22",51.59,51.97,50.03,51.54,77100.0],["2022-08-23",51.42,52.23,50.52,50.52,41500.0],["2022-08-24",49.9,51.4,49.9,51.01,47400.0],["2022-08-25",51.32,53.04,51.23,52.92,41100.0],["2022-08-26",52.77,53.37,50.58,50.73,58500.0],["2022-08-29",50.37,51.45,50.37,51.13,34900.0],["2022-08-30",51.15,51.86,49.85,51.51,51000.0],["2022-08-31",51.83,52.12,50.8,51.77,149000.0],["2022-09-01",51.15,51.77,49.42,50.19,65800.0],["2022-09-02",50.8,51.69,49.14,49.84,58700.0],["2022-09-06",49.85,49.92,47.1,47.77,79000.0],["2022-09-07",47.95,49.02,47.17,48.78,51500.0],["2022-09-08",48.2,49.26,48.2,48.95,44200.0],["2022-09-09",49.66,49.93,49.11,49.73,31000.0],["2022-09-12",49.84,49.95,49.13,49.37,59300.0],["2022-09-13",48.09,48.38,47.14,47.31,70300.0],["2022-09-14",47.24,47.71,46.73,47.22,40300.0],["2022-09-15",46.76,47.2,46.01,46.77,60400.0],["2022-09-16",46.68,50.06,45.91,49.68,186200.0],["2022-09-19",48.92,50.29,48.69,49.99,57700.0],["2022-09-20",49.5,51.03,48.74,50.94,69400.0],["2022-09-21",51.44,52.04,50.86,51.0,141500.0],["2022-09-22",50.51,51.02,49.12,50.94,91200.0],["2022-09-23",50.64,50.92,46.99,47.4,174400.0],["2022-09-26",47.61,50.91,47.08,50.68,450100.0],["2022-09-27",51.17,51.92,49.84,50.38,86500.0],["2022-09-28",50.82,52.55,50.52,52.38,200900.0],["2022-09-29",51.8,52.39,49.57,52.34,85600.0],["2022-09-30",52.03,55.69,51.98,55.35,374900.0],["2022-10-03",56.0,56.88,53.54,54.52,162500.0],["2022-10-04",55.49,57.45,54.76,55.12,165900.0],["2022-10-05",54.82,55.43,54.6,55.19,132600.0],["2022-10-06",55.35,57.11,54.76,56.91,170600.0],["2022-10-07",56.02,56.21,52.74,54.22,163900.0],["2022-10-10",54.13,54.82,53.28,54.26,70700.0],["2022-10-11",54.26,54.66,51.97,53.4,138100.0],["2022-10-12",53.67,53.67,51.82,52.65,94900.0],["2022-10-13",51.67,53.53,50.64,53.27,168200.0],["2022-10-14",54.06,54.49,52.48,52.9,78400.0],["2022-10-17",53.86,55.04,53.07,53.29,129600.0],["2022-10-18",54.0,54.7,52.83,53.23,338800.0],["2022-10-19",53.04,53.84,52.48,52.88,117200.0],["2022-10-20",53.15,53.57,52.41,53.01,192200.0],["2022-10-21",53.39,53.65,52.25,53.38,269600.0],["2022-10-24",53.58,55.22,52.7,54.98,243600.0],["2022-10-25",55.0,55.67,54.04,54.86,193600.0],["2022-10-26",60.01,64.24,56.5,62.15,326600.0],["2022-10-27",62.53,64.06,60.95,61.25,327700.0],["2022-10-28",61.98,63.67,61.1,62.9,214100.0],["2022-10-31",62.9,65.1,62.53,64.17,191300.0],["2022-11-01",64.49,65.31,62.44,62.58,157600.0],["2022-11-02",62.0,62.42,59.55,60.03,149000.0],["2022-11-03",59.76,61.94,59.29,61.5,156000.0],["2022-11-04",61.93,62.38,60.21,62.25,207100.0],["2022-11-07",62.46,65.22,61.82,63.88,141300.0],["2022-11-08",64.64,64.77,62.01,64.2,198400.0],["2022-11-09",63.3,64.66,63.03,64.41,121900.0],["2022-11-10",66.34,68.47,63.9,64.56,192100.0],["2022-11-11",64.43,65.58,63.97,65.05,98200.0],["2022-11-14",65.0,65.97,64.4,65.0,103100.0],["2022-11-15",66.25,68.24,65.4,67.0,105800.0],["2022-11-16",66.83,67.87,66.7,67.18,165200.0],["2022-11-17",66.47,69.14,65.5,67.63,170200.0],["2022-11-18",68.46,68.69,65.51,65.92,87900.0],["2022-11-21",65.67,67.34,64.49,65.17,68100.0],["2022-11-22",65.81,65.81,64.31,65.31,59400.0],["2022-11-23",65.32,66.47,64.38,65.02,48000.0],["2022-11-25",65.12,66.22,64.91,65.19,46600.0],["2022-11-28",65.19,65.5,63.96,64.06,73400.0],["2022-11-29",64.19,65.26,63.33,64.5,221400.0],["2022-11-30",64.5,66.93,64.08,66.4,128800.0],["2022-12-01",66.99,68.43,65.8,66.95,71300.0],["2022-12-02",66.4,67.95,66.4,67.22,62700.0],["2022-12-05",66.89,66.89,63.37,63.64,114200.0],["2022-12-06",63.55,63.55,60.59,63.43,88100.0],["2022-12-07",63.25,63.58,62.27,62.48,43100.0],["2022-12-08",62.81,63.36,62.03,63.08,81700.0],["2022-12-09",62.78,62.78,60.63,60.9,68400.0],["2022-12-12",61.18,62.86,61.07,62.61,79000.0],["2022-12-13",64.1,65.03,61.95,62.34,70100.0],["2022-12-14",62.48,63.19,61.1,61.8,91500.0],["2022-12-15",62.4,70.62,62.29,70.4,346500.0],["2022-12-16",71.48,82.17,70.81,76.5,1099200.0],["2022-12-19",76.5,79.33,74.41,77.95,268200.0],["2022-12-20",76.76,79.93,76.31,79.28,139500.0],["2022-12-21",79.99,79.99,77.13,78.87,108400.0],["2022-12-22",79.06,79.19,76.58,77.88,70900.0],["2022-12-23",77.97,80.67,77.34,80.06,96100.0],["2022-12-27",80.49,81.54,79.04,79.09,88000.0],["2022-12-28",78.79,80.05,77.12,77.2,105600.0],["2022-12-29",76.47,80.35,76.29,80.18,124900.0],["2022-12-30",78.94,80.11,78.65,79.14,151100.0],["2023-01-03",79.17,81.93,77.6,77.77,198000.0],["2023-01-04",77.69,80.0,77.08,77.21,149900.0],["2023-01-05",77.13,78.33,76.27,77.48,131700.0],["2023-01-06",77.99,78.96,76.02,76.36,138600.0],["2023-01-09",76.66,77.37,75.69,75.98,182000.0],["2023-01-10",76.24,78.01,76.06,77.38,251400.0],["2023-01-11",77.29,80.31,75.32,80.17,208900.0],["2023-01-12",80.0,80.69,78.62,80.54,167300.0],["2023-01-13",80.55,84.13,80.08,83.84,158600.0],["2023-01-17",83.26,83.59,79.7,79.96,112600.0],["2023-01-18",80.66,80.72,78.49,78.58,102100.0],["2023-01-19",78.93,80.14,77.13,77.71,148100.0],["2023-01-20",78.7,79.27,76.72,78.37,117600.0],["2023-01-23",78.68,81.41,78.29,81.33,154400.0],["2023-01-24",81.08,82.6,80.2,81.89,194800.0],["2023-01-25",83.12,84.0,73.69,82.0,317700.0],["2023-01-26",82.63,85.31,82.16,84.57,174800.0],["2023-01-27",84.47,86.0,81.17,83.02,264500.0],["2023-01-30",82.98,85.47,81.43,84.62,113700.0],["2023-01-31",85.0,85.47,82.33,83.56,166900.0],["2023-02-01",82.88,83.9,81.55,82.85,115200.0],["2023-02-02",83.0,84.29,81.86,82.55,144400.0],["2023-02-03",81.87,83.8,81.56,82.99,146700.0],["2023-02-06",82.99,84.41,82.55,83.05,118500.0],["2023-02-07",81.99,84.07,80.84,83.95,158200.0],["2023-02-08",84.0,84.41,81.5,81.66,235000.0],["2023-02-09",82.16,83.4,80.84,80.96,94600.0],["2023-02-10",80.33,81.9,79.18,80.78,109000.0],["2023-02-13",80.97,83.02,79.42,81.23,101000.0],["2023-02-14",81.1,82.87,80.42,81.69,78000.0],["2023-02-15",81.2,83.68,80.76,83.26,97900.0],["2023-02-16",82.08,84.02,81.32,83.33,169700.0],["2023-02-17",83.49,84.71,82.25,82.86,115000.0],["2023-02-21",82.61,83.69,80.84,81.19,113300.0],["2023-02-22",81.62,81.88,79.29,79.96,130400.0],["2023-02-23",80.68,81.83,79.79,80.46,114700.0],["2023-02-24",79.79,80.3,78.53,79.91,101900.0],["2023-02-27",80.17,81.52,78.94,79.45,159200.0],["2023-02-28",79.47,81.55,79.15,79.91,228800.0],["2023-03-01",79.91,81.26,79.19,80.73,119500.0],["2023-03-02",80.71,83.84,79.54,82.67,176400.0],["2023-03-03",82.59,86.99,82.25,86.94,234000.0],["2023-03-06",86.59,87.86,83.37,84.11,236800.0],["2023-03-07",83.97,88.16,82.17,87.33,270700.0],["2023-03-08",87.0,87.06,81.88,82.87,196300.0],["2023-03-09",83.3,84.15,82.27,82.49,172200.0],["2023-03-10",82.52,82.92,79.22,79.58,135500.0],["2023-03-13",78.51,79.5,76.44,77.55,122600.0],["2023-03-14",78.92,82.04,78.4,81.27,151000.0],["2023-03-15",80.3,83.22,76.8,78.02,121300.0],["2023-03-16",77.26,80.58,77.26,79.31,138300.0],["2023-03-17",78.96,79.5,76.55,76.66,311800.0],["2023-03-20",77.28,78.24,76.89,77.3,92900.0],["2023-03-21",78.55,79.61,78.05,78.58,106200.0],["2023-03-22",78.39,79.83,77.53,78.53,126600.0],["2023-03-23",79.09,81.04,78.09,79.33,106300.0],["2023-03-24",78.97,80.89,78.63,79.56,99500.0],["2023-03-27",80.18,82.26,79.35,82.25,118200.0],["2023-03-28",81.9,83.73,80.47,81.44,138600.0],["2023-03-29",81.54,81.68,79.75,80.04,137200.0],["2023-03-30",80.24,80.71,79.53,79.61,79100.0],["2023-03-31",80.0,82.71,79.61,82.51,221100.0],["2023-04-03",82.38,84.59,80.94,84.36,149500.0],["2023-04-04",84.38,84.88,81.96,83.35,136300.0],["2023-04-05",82.98,83.1,79.67,81.16,76000.0],["2023-04-06",80.93,83.35,79.59,80.97,75300.0],["2023-04-10",80.5,82.89,80.0,82.57,95300.0],["2023-04-11",82.52,84.08,82.52,82.93,77500.0],["2023-04-12",83.36,84.11,81.82,81.91,79400.0],["2023-04-13",82.11,83.66,82.11,83.16,81900.0],["2023-04-14",82.91,84.0,82.4,83.79,82400.0],["2023-04-17",83.84,86.55,83.2,85.53,191100.0],["2023-04-18",86.0,87.0,84.36,84.41,102000.0],["2023-04-19",84.21,84.45,81.03,82.68,107800.0],["2023-04-20",83.16,86.5,82.9,85.31,124900.0],["2023-04-21",85.21,85.24,83.26,84.71,87300.0],["2023-04-24",84.5,85.48,82.77,83.4,100400.0],["2023-04-25",82.27,82.74,79.31,79.61,132400.0],["2023-04-26",79.78,80.64,77.1,77.63,119700.0],["2023-04-27",77.35,78.88,77.1,78.24,91700.0],["2023-04-28",78.08,79.15,77.0,78.04,143600.0],["2023-05-01",78.0,80.74,77.49,78.92,122500.0],["2023-05-02",78.9,78.9,75.24,75.77,144200.0],["2023-05-03",76.23,78.63,75.74,77.05,107200.0],["2023-05-04",76.95,77.34,75.69,76.88,70400.0],["2023-05-05",77.75,78.53,77.13,77.45,62900.0],["2023-05-08",77.57,78.0,75.78,76.14,107700.0],["2023-05-09",76.13,79.1,75.46,78.1,83600.0],["2023-05-10",79.15,79.8,77.4,78.92,71300.0],["2023-05-11",78.52,78.55,76.53,77.07,126500.0],["2023-05-12",77.02,77.87,76.21,77.06,190800.0],["2023-05-15",77.23,78.04,76.36,77.67,233500.0],["2023-05-16",78.04,79.98,76.93,77.79,283500.0],["2023-05-17",70.25,72.0,62.0,68.49,1167700.0],["2023-05-18",68.2,72.56,67.66,69.53,357800.0],["2023-05-19",70.38,70.54,67.56,68.99,288000.0],["2023-05-22",68.87,71.43,68.07,70.42,194200.0],["2023-05-23",70.24,71.05,69.1,69.73,239500.0],["2023-05-24",69.97,70.17,68.89,69.65,133200.0],["2023-05-25",69.94,70.88,69.43,70.86,134100.0],["2023-05-26",70.91,72.71,70.91,71.85,104100.0],["2023-05-30",71.95,73.45,71.14,72.92,143700.0],["2023-05-31",72.88,75.1,72.56,74.34,453000.0],["2023-06-01",74.09,74.9,73.04,73.15,184900.0],["2023-06-02",73.37,77.6,73.03,77.56,163100.0],["2023-06-05",76.86,77.16,72.65,73.54,221400.0],["2023-06-06",73.17,74.15,71.68,72.76,266100.0],["2023-06-07",73.06,73.88,71.3,71.74,163700.0],["2023-06-08",71.61,72.81,70.35,72.39,122800.0],["2023-06-09",72.39,73.34,72.21,72.88,107900.0],["2023-06-12",73.27,74.92,72.5,74.28,119000.0],["2023-06-13",74.56,75.35,71.82,72.84,161200.0],["2023-06-14",72.59,73.03,71.58,72.01,110700.0],["2023-06-15",71.85,74.76,71.85,72.38,151200.0],["2023-06-16",73.29,73.29,70.28,71.04,412300.0],["2023-06-20",70.67,71.42,68.43,68.54,163700.0],["2023-06-21",68.35,69.82,67.82,68.07,202900.0],["2023-06-22",68.07,68.71,66.78,66.88,159900.0],["2023-06-23",66.28,66.95,64.61,64.83,399000.0],["2023-06-26",64.81,66.01,63.68,64.01,169000.0],["2023-06-27",64.29,65.28,63.38,64.22,116500.0],["2023-06-28",64.18,66.06,63.08,63.77,187000.0],["2023-06-29",63.94,66.6,63.85,65.88,262000.0],["2023-06-30",66.76,68.82,66.08,68.64,406400.0],["2023-07-03",68.67,69.56,66.87,68.2,78500.0],["2023-07-05",68.06,68.24,66.65,68.14,150000.0],["2023-07-06",67.49,67.97,66.31,67.92,109800.0],["2023-07-07",67.92,68.63,66.14,66.25,144800.0],["2023-07-10",66.4,68.91,66.4,68.87,200600.0],["2023-07-11",69.0,70.47,68.61,70.26,165600.0],["2023-07-12",71.01,71.01,70.22,70.47,84900.0],["2023-07-13",70.58,71.66,70.07,70.17,85600.0],["2023-07-14",70.09,70.64,69.0,70.22,103600.0],["2023-07-17",70.38,70.56,67.68,67.79,185600.0],["2023-07-18",67.44,68.38,66.59,67.32,145600.0],["2023-07-19",67.57,67.57,65.56,65.63,142200.0],["2023-07-20",65.72,66.73,65.04,65.67,194400.0],["2023-07-21",66.28,68.34,66.28,68.2,176300.0],["2023-07-24",68.28,68.68,67.2,67.82,124700.0],["2023-07-25",65.66,69.34,65.0,69.08,299800.0],["2023-07-26",69.03,70.22,68.59,69.82,134700.0],["2023-07-27",70.11,72.22,69.86,71.18,123800.0],["2023-07-28",71.38,72.51,69.48,71.92,163700.0],["2023-07-31",71.97,73.79,70.99,73.63,193400.0],["2023-08-01",73.27,74.33,72.55,74.22,119100.0],["2023-08-02",73.16,73.43,71.79,73.28,200200.0],["2023-08-03",72.7,73.59,72.7,73.15,140800.0],["2023-08-04",73.18,74.42,72.52,73.91,144400.0],["2023-08-07",73.91,74.85,73.17,74.55,179500.0],["2023-08-08",73.85,74.27,72.9,73.41,156100.0],["2023-08-09",73.43,73.43,70.67,71.5,172000.0],["2023-08-10",71.5,72.44,70.81,71.5,152100.0],["2023-08-11",71.49,71.57,69.9,70.08,102400.0],["2023-08-14",70.58,72.07,70.14,71.56,84500.0],["2023-08-15",71.34,72.67,70.72,72.62,84600.0],["2023-08-16",72.46,72.95,70.66,70.83,78400.0],["2023-08-17",70.84,70.84,69.28,69.35,69700.0],["2023-08-18",68.73,70.79,68.23,70.05,101900.0],["2023-08-21",70.11,70.96,68.71,68.77,71700.0],["2023-08-22",69.24,70.58,68.94,70.36,69700.0],["2023-08-23",70.32,70.66,69.47,69.56,88400.0],["2023-08-24",69.56,69.56,67.21,67.56,133700.0],["2023-08-25",67.56,68.87,66.51,68.8,246900.0],["2023-08-28",69.34,70.32,68.22,68.35,75600.0],["2023-08-29",68.06,70.19,68.02,70.01,139500.0],["2023-08-30",69.67,71.65,69.4,71.01,63700.0],["2023-08-31",70.92,72.09,70.17,70.55,151700.0],["2023-09-01",70.88,71.68,70.55,71.07,88300.0],["2023-09-05",70.56,71.58,69.67,70.89,116200.0],["2023-09-06",70.88,71.24,69.3,70.0,69600.0],["2023-09-07",69.79,69.79,69.09,69.66,77500.0],["2023-09-08",69.74,69.74,68.83,69.44,81400.0],["2023-09-11",70.14,70.31,67.02,67.12,170300.0],["2023-09-12",67.15,68.89,66.84,68.53,82900.0],["2023-09-13",68.52,68.87,67.6,67.8,59500.0],["2023-09-14",68.03,69.5,67.33,69.19,62300.0],["2023-09-15",69.26,69.26,67.86,68.78,241400.0],["2023-09-18",68.75,69.46,67.85,67.94,58800.0],["2023-09-19",67.92,68.52,67.12,67.39,72900.0],["2023-09-20",67.45,68.07,66.23,66.36,72200.0],["2023-09-21",65.93,66.56,65.33,65.94,74400.0],["2023-09-22",65.97,66.92,65.85,66.55,72200.0],["2023-09-25",67.85,67.85,66.05,66.49,64800.0],["2023-09-26",66.32,67.02,64.59,64.82,121400.0],["2023-09-27",65.07,67.0,64.82,66.5,157000.0],["2023-09-28",66.59,67.78,66.0,67.28,92600.0],["2023-09-29",67.55,67.55,66.0,66.16,73100.0],["2023-10-02",65.95,66.51,65.74,66.13,95900.0],["2023-10-03",66.03,66.33,65.6,66.02,82300.0],["2023-10-04",66.03,67.23,65.34,67.13,90000.0],["2023-10-05",67.16,67.9,66.74,66.99,89500.0],["2023-10-06",66.63,71.58,66.63,70.85,113100.0],["2023-10-09",70.67,72.01,69.84,71.48,61800.0],["2023-10-10",71.88,72.68,70.57,70.77,61400.0],["2023-10-11",70.72,70.89,69.76,70.62,49700.0],["2023-10-12",70.5,70.5,68.16,68.33,48700.0],["2023-10-13",68.4,68.4,66.08,66.47,47600.0],["2023-10-16",66.89,68.65,66.4,67.78,55100.0],["2023-10-17",67.69,69.46,67.69,68.96,84100.0],["2023-10-18",68.29,68.42,66.4,67.42,78200.0],["2023-10-19",67.16,68.17,66.5,66.76,65800.0],["2023-10-20",67.06,67.34,64.2,64.45,109800.0],["2023-10-23",64.27,65.65,63.78,63.9,142600.0],["2023-10-24",72.97,80.97,72.06,80.1,557800.0],["2023-10-25",80.0,81.31,78.74,80.8,179400.0],["2023-10-26",80.67,83.49,79.31,80.17,180500.0],["2023-10-27",79.49,81.17,79.2,80.46,90400.0],["2023-10-30",80.89,83.26,80.5,82.61,135700.0],["2023-10-31",82.89,86.72,81.0,85.79,185300.0],["2023-11-01",86.0,87.42,85.72,86.84,146000.0],["2023-11-02",87.23,89.25,86.71,88.96,245900.0],["2023-11-03",88.88,90.73,88.88,90.06,173600.0],["2023-11-06",89.81,90.87,87.32,88.16,181600.0],["2023-11-07",88.16,89.74,87.01,87.1,132300.0],["2023-11-08",87.1,87.39,85.44,86.17,160100.0],["2023-11-09",86.17,86.4,83.9,84.2,142500.0],["2023-11-10",84.2,86.83,83.28,86.79,184200.0],["2023-11-13",86.55,87.24,85.52,87.22,106800.0],["2023-11-14",89.26,90.56,88.68,89.64,193200.0],["2023-11-15",90.04,91.55,88.84,90.85,170600.0],["2023-11-16",90.1,91.61,87.98,88.06,171800.0],["2023-11-17",88.73,90.7,88.63,89.2,123500.0],["2023-11-20",89.2,90.71,88.69,89.59,105800.0],["2023-11-21",88.66,88.78,86.99,88.24,178700.0],["2023-11-22",89.11,89.84,87.91,88.16,52600.0],["2023-11-24",87.7,88.78,87.14,87.9,34200.0],["2023-11-27",87.92,89.18,87.32,89.07,107000.0],["2023-11-28",89.32,89.48,84.42,85.86,217100.0],["2023-11-29",87.04,87.94,83.74,84.9,220900.0],["2023-11-30",84.62,86.3,84.47,86.09,423200.0],["2023-12-01",86.24,88.28,84.85,87.9,219000.0],["2023-12-04",87.43,88.6,86.91,87.87,137300.0],["2023-12-05",87.67,88.32,85.45,86.37,153500.0],["2023-12-06",86.04,87.29,85.5,86.91,277500.0],["2023-12-07",86.65,86.67,82.82,84.33,219500.0],["2023-12-08",84.3,85.22,83.34,84.07,97400.0],["2023-12-11",84.1,84.54,81.52,81.67,98400.0],["2023-12-12",81.8,81.97,80.01,80.15,159400.0],["2023-12-13",80.15,82.45,79.2,81.84,156400.0],["2023-12-14",82.97,83.22,80.47,81.3,196100.0],["2023-12-15",82.03,84.66,81.15,83.65,439200.0],["2023-12-18",83.89,86.92,83.65,86.15,115100.0],["2023-12-19",86.95,87.85,85.62,86.99,139900.0],["2023-12-20",87.12,87.41,84.32,84.68,135200.0],["2023-12-21",85.49,85.49,84.3,84.87,113000.0],["2023-12-22",85.65,85.8,84.84,85.19,66900.0],["2023-12-26",85.23,86.28,84.84,86.21,78200.0],["2023-12-27",86.05,86.65,85.77,85.87,59700.0],["2023-12-28",85.89,86.5,84.63,86.47,108000.0],["2023-12-29",86.38,86.55,84.75,84.82,121800.0],["2024-01-02",84.0,84.31,81.6,81.97,113100.0],["2024-01-03",81.7,81.71,79.02,79.39,119700.0],["2024-01-04",79.56,79.61,77.62,78.16,106500.0],["2024-01-05",77.36,78.86,77.08,77.78,153900.0],["2024-01-08",78.29,78.99,77.97,78.0,161000.0],["2024-01-09",77.36,78.45,76.5,76.6,221100.0],["2024-01-10",76.8,77.2,75.38,76.81,265700.0],["2024-01-11",77.14,77.8,75.92,76.17,192700.0],["2024-01-12",77.01,77.65,74.81,75.52,243900.0],["2024-01-16",74.9,76.03,74.0,74.6,116200.0],["2024-01-17",73.52,76.7,73.52,76.36,195300.0],["2024-01-18",76.59,79.58,76.13,78.83,402300.0],["2024-01-19",78.99,82.93,78.8,82.84,336700.0],["2024-01-22",83.65,88.61,83.08,86.71,454900.0],["2024-01-23",88.4,89.94,82.8,86.79,657800.0],["2024-01-24",87.56,88.39,84.93,85.72,301400.0],["2024-01-25",86.77,86.77,84.8,85.76,175400.0],["2024-01-26",86.16,89.8,85.7,88.36,295600.0],["2024-01-29",87.67,88.6,85.03,86.53,183000.0],["2024-01-30",86.08,86.88,85.36,86.12,123300.0],["2024-01-31",85.91,86.43,83.48,83.71,212700.0],["2024-02-01",83.86,84.93,81.49,81.6,267700.0],["2024-02-02",81.19,83.48,80.31,82.54,376500.0],["2024-02-05",81.52,82.76,81.15,82.39,178700.0],["2024-02-06",82.86,83.91,82.3,83.44,161900.0],["2024-02-07",83.68,87.51,83.56,87.32,156600.0],["2024-02-08",87.18,88.76,86.75,88.44,129600.0],["2024-02-09",89.37,91.49,89.37,90.51,162700.0],["2024-02-12",90.27,91.55,89.87,91.4,116700.0],["2024-02-13",88.24,90.47,87.27,87.88,193900.0],["2024-02-14",89.0,90.55,88.22,89.67,200700.0],["2024-02-15",84.47,86.42,83.24,85.25,1103600.0],["2024-02-16",85.45,86.1,78.9,78.98,303900.0],["2024-02-20",78.52,78.99,77.0,78.73,271600.0],["2024-02-21",77.9,80.19,77.87,79.58,159500.0],["2024-02-22",80.74,82.07,80.49,82.03,210000.0],["2024-02-23",82.11,82.8,79.92,80.34,188800.0],["2024-02-26",79.93,81.76,79.46,79.67,128300.0],["2024-02-27",79.72,81.77,79.3,81.07,135400.0],["2024-02-28",80.48,80.9,77.69,77.9,106500.0],["2024-02-29",78.59,78.67,76.53,77.8,280000.0],["2024-03-01",77.74,77.83,76.66,77.41,195500.0],["2024-03-04",78.03,79.02,77.94,77.99,182800.0],["2024-03-05",77.43,77.53,75.14,75.96,221000.0],["2024-03-06",77.03,78.54,76.16,78.27,273200.0],["2024-03-07",77.94,79.52,77.65,78.21,215900.0],["2024-03-08",78.78,79.58,76.37,76.53,110800.0],["2024-03-11",76.08,76.4,74.42,74.74,131300.0],["2024-03-12",74.65,75.43,74.03,75.3,151400.0],["2024-03-13",75.3,75.77,74.59,75.43,127900.0],["2024-03-14",75.13,75.66,74.82,75.57,135900.0],["2024-03-15",75.0,76.61,75.0,76.42,282200.0],["2024-03-18",76.86,78.79,76.46,78.33,156900.0],["2024-03-19",77.65,78.99,77.0,77.92,136100.0],["2024-03-20",77.94,80.03,77.75,79.12,118600.0],["2024-03-21",79.95,83.6,79.11,81.19,254200.0],["2024-03-22",80.54,80.54,78.09,78.64,108300.0],["2024-03-25",78.7,79.02,78.0,78.02,50400.0],["2024-03-26",78.68,79.69,76.74,79.48,231700.0],["2024-03-27",80.2,82.55,78.7,82.45,137200.0],["2024-03-28",82.6,84.79,81.85,84.26,272400.0],["2024-04-01",83.78,84.88,83.06,84.85,133300.0],["2024-04-02",84.0,84.18,81.56,82.05,203300.0],["2024-04-03",81.54,82.37,81.2,82.08,218800.0],["2024-04-04",83.01,83.7,81.76,82.16,157700.0],["2024-04-05",82.28,83.27,80.92,81.54,104200.0],["2024-04-08",81.76,83.6,81.76,83.52,207900.0],["2024-04-09",83.93,85.02,83.53,84.55,101900.0],["2024-04-10",82.52,83.8,82.52,83.07,124800.0],["2024-04-11",83.75,83.87,81.41,81.88,92200.0],["2024-04-12",81.26,82.72,81.23,82.39,115800.0],["2024-04-15",83.15,83.38,82.17,82.8,149400.0],["2024-04-16",82.1,83.27,80.52,81.62,148300.0],["2024-04-17",81.78,82.9,81.78,82.38,140600.0],["2024-04-18",82.43,82.43,80.9,81.75,195400.0],["2024-04-19",81.3,82.41,80.67,81.78,220400.0],["2024-04-22",81.87,84.3,81.87,83.51,140800.0],["2024-04-23",83.5,85.67,82.24,83.88,155000.0],["2024-04-24",83.72,84.63,83.33,83.86,127600.0],["2024-04-25",82.98,84.38,82.24,83.45,83800.0],["2024-04-26",83.87,84.96,82.84,83.0,82600.0],["2024-04-29",83.21,83.87,82.62,83.02,111900.0],["2024-04-30",82.33,84.3,82.19,83.05,258600.0],["2024-05-01",82.53,84.07,81.65,82.7,138500.0],["2024-05-02",83.61,83.61,82.2,82.93,116300.0],["2024-05-03",83.7,84.16,78.96,79.21,124000.0],["2024-05-06",79.33,80.39,79.06,79.51,127800.0],["2024-05-07",79.3,81.49,78.74,80.69,250400.0],["2024-05-08",80.4,80.86,79.68,80.59,190100.0],["2024-05-09",80.99,81.44,80.81,81.03,102900.0],["2024-05-10",81.19,81.97,80.54,81.81,131400.0],["2024-05-13",82.81,83.56,79.42,80.21,380300.0],["2024-05-14",86.05,92.35,85.07,92.16,485000.0],["2024-05-15",93.0,96.8,91.06,96.18,284800.0],["2024-05-16",94.78,99.59,94.78,99.0,231600.0],["2024-05-17",99.21,100.2,98.34,99.94,282700.0],["2024-05-20",99.73,102.87,99.5,102.46,184900.0],["2024-05-21",102.05,104.0,100.65,103.3,286100.0],["2024-05-22",102.99,104.97,101.58,104.23,192700.0],["2024-05-23",105.0,105.0,101.0,101.6,159500.0],["2024-05-24",101.47,104.88,100.71,104.05,245400.0],["2024-05-28",104.18,104.18,99.55,99.85,542100.0],["2024-05-29",99.13,100.38,95.63,96.67,387600.0],["2024-05-30",96.63,96.63,93.82,94.51,247200.0],["2024-05-31",94.98,95.84,92.72,95.47,289300.0],["2024-06-03",95.67,96.98,90.9,94.0,377100.0],["2024-06-04",93.38,94.47,91.62,92.44,256700.0],["2024-06-05",93.17,96.62,92.75,96.61,174800.0],["2024-06-06",96.19,96.5,91.25,92.47,179400.0],["2024-06-07",92.35,95.79,89.6,95.03,381600.0],["2024-06-10",93.7,94.63,91.38,91.89,291200.0],["2024-06-11",91.08,92.4,89.68,91.11,140700.0],["2024-06-12",93.67,94.18,90.79,91.84,204800.0],["2024-06-13",91.92,91.92,89.52,90.52,201700.0],["2024-06-14",89.51,91.35,89.19,91.07,222600.0],["2024-06-17",91.41,94.22,90.17,94.13,270400.0],["2024-06-18",93.36,95.49,92.68,92.91,186700.0],["2024-06-20",92.57,94.91,92.34,94.81,233300.0],["2024-06-21",94.43,99.46,93.7,98.44,556500.0],["2024-06-24",98.89,99.44,96.79,98.43,421500.0],["2024-06-25",99.12,101.64,97.55,101.47,239300.0],["2024-06-26",100.52,101.67,99.81,100.05,203800.0],["2024-06-27",100.47,102.44,100.42,101.89,142100.0],["2024-06-28",102.5,104.8,102.31,104.14,562800.0],["2024-07-01",104.0,104.84,100.56,103.43,221700.0],["2024-07-02",102.99,103.82,102.16,103.65,123300.0],["2024-07-03",103.34,104.54,103.06,104.02,53700.0],["2024-07-05",103.15,103.87,100.54,102.96,91300.0],["2024-07-08",103.15,105.68,102.77,105.5,182300.0],["2024-07-09",105.16,105.54,103.24,104.67,166100.0],["2024-07-10",104.51,105.0,98.71,102.67,270000.0],["2024-07-11",104.51,105.2,102.83,104.35,198900.0],["2024-07-12",105.26,107.41,104.3,106.84,228200.0],["2024-07-15",108.02,109.43,107.14,107.77,185100.0],["2024-07-16",108.92,109.62,107.07,108.95,161000.0],["2024-07-17",108.2,110.5,106.16,107.43,274200.0],["2024-07-18",108.14,110.98,107.47,109.93,349400.0],["2024-07-19",110.58,110.69,106.31,107.91,312800.0],["2024-07-22",108.19,112.61,108.19,111.8,417400.0],["2024-07-23",105.0,111.19,101.6,106.76,616700.0],["2024-07-24",106.23,109.0,104.11,105.52,323800.0],["2024-07-25",105.82,109.73,105.82,108.11,332000.0],["2024-07-26",110.23,112.16,109.05,110.7,246000.0],["2024-07-29",110.7,112.91,108.38,110.27,133600.0],["2024-07-30",111.42,112.56,109.51,110.62,229000.0],["2024-07-31",112.62,114.12,110.27,112.09,227200.0],["2024-08-01",112.58,113.59,108.0,109.06,246600.0],["2024-08-02",105.2,106.12,103.0,105.65,164500.0],["2024-08-05",98.68,103.81,97.53,101.47,181100.0],["2024-08-06",101.96,105.93,101.58,104.6,196700.0],["2024-08-07",106.75,107.68,104.34,105.27,167600.0],["2024-08-08",106.53,109.14,105.44,108.74,166500.0],["2024-08-09",108.58,110.53,107.82,109.99,145900.0],["2024-08-12",109.43,110.93,108.69,109.62,193800.0],["2024-08-13",110.29,110.94,108.2,110.27,161100.0],["2024-08-14",110.11,110.61,107.37,107.55,217900.0],["2024-08-15",109.98,110.53,107.98,109.8,217000.0],["2024-08-16",109.31,110.99,107.5,107.75,143400.0],["2024-08-19",108.04,109.48,107.55,108.96,104800.0],["2024-08-20",109.58,109.98,107.16,108.82,107300.0],["2024-08-21",108.54,110.48,107.38,108.87,189300.0],["2024-08-22",109.05,112.03,108.48,108.72,148200.0],["2024-08-23",109.35,111.71,108.97,110.4,147400.0],["2024-08-26",110.6,113.36,109.65,112.69,175800.0],["2024-08-27",112.29,112.96,110.58,110.84,88100.0],["2024-08-28",110.57,110.84,108.28,109.2,116200.0],["2024-08-29",110.28,114.7,110.1,112.32,163400.0],["2024-08-30",112.24,113.81,110.97,113.1,199000.0],["2024-09-03",111.93,112.36,106.55,106.83,123400.0],["2024-09-04",106.31,108.22,103.75,107.01,162500.0],["2024-09-05",107.02,108.14,106.04,107.21,158500.0],["2024-09-06",107.7,107.72,102.77,103.09,168000.0],["2024-09-09",104.02,104.02,100.8,101.2,386000.0],["2024-09-10",101.87,103.5,99.8,100.4,283200.0],["2024-09-11",99.36,101.69,98.81,101.47,221500.0],["2024-09-12",102.51,103.29,100.96,101.1,151100.0],["2024-09-13",102.2,104.25,101.34,102.17,223900.0],["2024-09-16",103.2,105.75,102.65,102.92,231000.0],["2024-09-17",103.68,105.19,102.52,103.48,157000.0],["2024-09-18",103.37,104.76,101.18,101.31,258900.0],["2024-09-19",104.33,105.43,103.0,104.61,285500.0],["2024-09-20",104.89,107.2,104.37,104.79,804100.0],["2024-09-23",105.09,107.92,103.86,107.54,180200.0],["2024-09-24",107.62,108.53,105.92,107.91,145300.0],["2024-09-25",108.37,108.4,106.89,107.4,185800.0],["2024-09-26",108.96,109.98,107.56,109.89,155200.0],["2024-09-27",110.86,111.5,107.44,107.97,143600.0],["2024-09-30",107.59,109.99,107.59,108.97,129700.0],["2024-10-01",108.97,109.22,105.82,106.51,87500.0],["2024-10-02",106.11,107.35,104.94,105.41,108000.0],["2024-10-03",104.94,107.34,104.69,105.04,154500.0],["2024-10-04",106.99,107.83,105.9,106.73,101000.0],["2024-10-07",106.29,106.43,104.96,105.47,137900.0],["2024-10-08",106.18,108.95,105.03,108.82,94100.0],["2024-10-09",108.84,111.77,108.63,111.6,127100.0],["2024-10-10",110.38,112.71,109.91,112.51,168500.0],["2024-10-11",112.99,115.52,112.77,114.9,175800.0],["2024-10-14",115.66,117.34,115.66,116.96,101500.0],["2024-10-15",117.44,119.26,117.0,118.83,167700.0],["2024-10-16",119.98,124.11,119.4,124.06,315200.0],["2024-10-17",124.99,125.73,123.62,124.62,228900.0],["2024-10-18",125.43,125.58,123.2,123.94,275900.0],["2024-10-21",123.55,123.95,116.58,117.44,244500.0],["2024-10-22",117.15,117.23,108.55,108.83,228000.0],["2024-10-23",108.28,109.93,107.1,108.77,141100.0],["2024-10-24",109.43,111.25,108.92,110.97,150700.0],["2024-10-25",112.01,114.11,109.74,110.19,149200.0],["2024-10-28",111.75,115.51,111.26,111.49,264300.0],["2024-10-29",119.83,119.83,100.02,102.51,504800.0],["2024-10-30",102.18,102.68,97.58,98.38,343600.0],["2024-10-31",97.9,101.16,97.58,100.04,335400.0],["2024-11-01",100.15,102.44,99.95,102.39,321100.0],["2024-11-04",101.85,105.34,101.02,102.95,267300.0],["2024-11-05",102.0,105.52,101.84,104.14,208400.0],["2024-11-06",109.74,115.88,109.69,115.73,288600.0],["2024-11-07",115.83,118.18,114.18,117.25,198800.0],["2024-11-08",116.84,119.14,115.42,118.81,193900.0],["2024-11-11",120.06,123.78,120.05,122.89,150800.0],["2024-11-12",122.7,125.96,122.55,123.75,269900.0],["2024-11-13",124.69,128.61,123.34,125.02,483000.0],["2024-11-14",124.74,124.99,117.68,120.84,249000.0],["2024-11-15",121.76,122.51,118.02,121.19,187000.0],["2024-11-18",121.59,123.59,120.67,122.19,133100.0],["2024-11-19",120.93,123.35,120.01,123.14,164500.0],["2024-11-20",123.45,125.86,121.62,125.78,147800.0],["2024-11-21",127.0,132.34,126.87,131.98,270900.0],["2024-11-22",133.23,138.19,132.89,137.48,210000.0],["2024-11-25",138.52,139.99,136.5,137.8,331700.0],["2024-11-26",136.53,138.43,136.0,137.72,233800.0],["2024-11-27",138.21,138.46,131.97,133.89,153300.0],["2024-11-29",133.97,135.61,133.17,134.3,83300.0],["2024-12-02",134.4,135.42,132.13,132.24,250200.0],["2024-12-03",133.02,134.37,130.4,132.99,197400.0],["2024-12-04",134.04,135.93,132.49,133.64,172000.0],["2024-12-05",134.12,135.09,130.5,131.94,190500.0],["2024-12-06",133.36,135.49,132.83,133.66,168700.0],["2024-12-09",134.12,134.97,128.18,129.06,192500.0],["2024-12-10",128.98,131.8,128.07,129.76,187700.0],["2024-12-11",131.49,133.93,130.37,132.83,171800.0],["2024-12-12",132.83,136.18,131.6,136.0,217900.0],["2024-12-13",136.0,137.58,130.83,132.93,245100.0],["2024-12-16",132.93,139.98,131.68,139.22,336800.0],["2024-12-17",139.22,142.64,135.94,141.74,421900.0],["2024-12-18",141.91,141.91,126.26,129.19,302600.0],["2024-12-19",130.43,135.55,129.77,134.86,238800.0],["2024-12-20",132.68,138.97,132.44,138.67,405200.0],["2024-12-23",138.37,138.37,135.54,136.47,196800.0],["2024-12-24",136.65,139.65,135.65,138.93,84300.0],["2024-12-26",136.73,138.57,136.12,138.09,116100.0],["2024-12-27",136.69,137.04,132.09,135.58,93900.0],["2024-12-30",133.24,135.38,130.59,133.44,127100.0],["2024-12-31",134.82,134.82,129.73,131.71,179000.0],["2025-01-02",132.82,133.41,128.79,129.61,145100.0],["2025-01-03",130.5,133.68,129.87,133.26,122500.0],["2025-01-06",134.5,134.5,128.88,130.15,122900.0],["2025-01-07",131.62,131.62,126.25,130.04,123000.0],["2025-01-08",129.76,134.9,128.53,134.56,157000.0],["2025-01-10",131.41,132.71,127.97,128.08,167200.0],["2025-01-13",125.9,128.19,124.72,127.53,268000.0],["2025-01-14",128.14,131.06,126.86,130.95,290300.0],["2025-01-15",134.79,135.45,131.1,132.75,174300.0],["2025-01-16",132.8,135.59,132.52,132.97,198100.0],["2025-01-17",134.96,134.96,121.55,121.81,606200.0],["2025-01-21",123.07,127.66,122.5,125.9,696000.0],["2025-01-22",95.0,105.0,94.77,100.67,1650600.0],["2025-01-23",100.51,101.89,94.68,95.67,707000.0],["2025-01-24",95.17,96.25,91.35,92.24,534500.0],["2025-01-27",90.01,92.23,88.17,89.73,533300.0],["2025-01-28",89.73,92.6,88.0,92.03,424800.0],["2025-01-29",91.63,93.12,90.25,92.44,648700.0],["2025-01-30",93.22,94.38,91.18,91.76,336200.0],["2025-01-31",92.43,92.68,89.76,90.22,311800.0],["2025-02-03",87.66,89.22,84.84,85.17,465900.0],["2025-02-04",85.07,87.57,84.12,87.28,1028300.0],["2025-02-05",87.72,88.55,85.42,88.14,265900.0],["2025-02-06",88.4,88.63,85.5,86.34,205400.0],["2025-02-07",86.82,89.13,86.59,86.84,293500.0],["2025-02-10",87.21,88.0,85.49,85.56,213300.0],["2025-02-11",85.0,85.97,83.08,83.97,311200.0],["2025-02-12",82.61,84.0,81.84,82.63,371800.0],["2025-02-13",83.36,86.49,82.61,84.98,402600.0],["2025-02-14",85.28,87.78,83.4,87.28,353200.0],["2025-02-18",87.28,88.89,84.06,84.51,344000.0],["2025-02-19",83.69,84.35,82.15,82.93,421400.0],["2025-02-20",82.94,83.3,80.0,80.93,697900.0],["2025-02-21",82.0,82.84,77.54,77.54,324500.0],["2025-02-24",78.22,79.5,75.77,78.56,542800.0],["2025-02-25",78.44,81.19,76.65,81.1,612500.0],["2025-02-26",80.92,81.53,79.74,80.99,519500.0],["2025-02-27",81.23,81.4,77.99,80.6,435800.0],["2025-02-28",80.46,81.07,78.37,80.99,506600.0],["2025-03-03",81.84,81.84,78.48,78.54,428300.0],["2025-03-04",77.18,80.55,76.8,80.1,304900.0],["2025-03-05",81.57,82.23,79.65,81.61,530800.0],["2025-03-06",80.04,81.09,77.01,78.89,311800.0],["2025-03-07",78.07,79.19,76.32,78.01,271100.0],["2025-03-10",76.1,76.85,72.98,73.96,338700.0],["2025-03-11",74.0,76.64,72.72,75.28,361200.0],["2025-03-12",75.64,75.92,73.83,74.19,209300.0],["2025-03-13",74.06,74.51,71.37,71.45,255800.0],["2025-03-14",72.65,74.44,72.2,74.35,208100.0],["2025-03-17",73.58,75.56,73.58,74.91,265400.0],["2025-03-18",74.0,75.74,73.42,75.5,215900.0],["2025-03-19",75.56,78.62,74.63,76.58,289100.0],["2025-03-20",75.24,76.26,74.74,75.09,156800.0],["2025-03-21",74.05,74.97,73.28,73.73,388600.0],["2025-03-24",75.0,77.72,75.0,77.46,285500.0],["2025-03-25",77.12,78.59,76.54,77.84,185400.0],["2025-03-26",77.55,78.07,76.55,76.8,212200.0],["2025-03-27",76.68,77.0,75.03,75.62,139700.0],["2025-03-28",75.48,75.48,72.75,73.11,184200.0],["2025-03-31",71.45,73.14,70.4,72.54,225000.0],["2025-04-01",72.49,72.69,70.51,72.26,174500.0],["2025-04-02",70.66,75.26,70.66,74.64,174500.0],["2025-04-03",69.81,72.04,69.53,71.39,205100.0],["2025-04-04",67.84,70.35,67.19,69.35,364800.0],["2025-04-07",68.0,72.82,66.29,67.19,393300.0],["2025-04-08",69.48,70.8,64.25,65.76,362600.0],["2025-04-09",65.4,74.08,63.71,72.91,444400.0],["2025-04-10",70.5,71.61,68.87,70.01,297300.0],["2025-04-11",69.28,70.18,66.92,68.72,361500.0],["2025-04-14",70.23,70.27,67.45,69.17,262200.0],["2025-04-15",69.25,70.08,67.88,68.45,233900.0],["2025-04-16",68.0,68.86,67.2,68.64,191200.0],["2025-04-17",68.77,70.09,68.03,69.45,139200.0],["2025-04-21",68.86,68.86,66.78,67.77,240200.0],["2025-04-22",69.01,69.23,67.29,69.11,149400.0],["2025-04-23",72.02,74.23,69.79,70.36,439800.0],["2025-04-24",70.72,74.9,70.41,73.64,204600.0],["2025-04-25",73.36,74.13,71.67,74.07,164400.0],["2025-04-28",74.28,74.69,72.5,73.88,149100.0],["2025-04-29",73.88,75.07,73.65,75.01,129500.0],["2025-04-30",73.4,75.14,72.63,74.35,209200.0],["2025-05-01",75.13,76.29,73.89,74.3,178600.0],["2025-05-02",75.7,77.17,75.31,75.69,147400.0],["2025-05-05",75.0,76.98,75.0,76.03,143500.0],["2025-05-06",74.72,76.61,74.4,75.99,150100.0],["2025-05-07",76.91,78.83,76.18,78.45,224200.0],["2025-05-08",79.4,81.02,78.7,80.52,176700.0],["2025-05-09",80.5,81.46,79.62,80.97,164500.0],["2025-05-12",84.67,84.94,82.07,83.78,202200.0],["2025-05-13",84.69,85.15,83.17,84.67,217400.0],["2025-05-14",84.23,84.45,82.24,82.3,204700.0],["2025-05-15",82.25,83.12,81.58,82.72,173800.0],["2025-05-16",82.58,86.3,82.44,86.0,311000.0],["2025-05-19",84.6,86.32,82.93,83.02,520700.0],["2025-05-20",86.14,103.31,85.1,101.37,1283800.0],["2025-05-21",99.5,101.6,98.39,100.19,428000.0],["2025-05-22",100.07,104.44,99.78,102.69,511400.0],["2025-05-23",100.47,102.78,100.47,101.61,300600.0],["2025-05-27",103.39,105.63,102.19,105.46,364900.0],["2025-05-28",105.24,106.01,104.0,105.85,352900.0],["2025-05-29",106.07,106.59,105.41,106.37,656300.0],["2025-05-30",105.49,106.83,104.23,105.91,401800.0],["2025-06-02",105.75,108.54,104.51,108.2,327600.0],["2025-06-03",108.88,111.81,107.4,111.37,450700.0],["2025-06-04",111.37,111.77,108.94,109.66,304300.0],["2025-06-05",110.03,112.6,109.37,111.14,217700.0],["2025-06-06",113.42,113.63,111.93,112.96,228000.0],["2025-06-09",113.81,114.22,112.23,113.7,169700.0],["2025-06-10",113.92,114.22,109.54,111.32,189700.0],["2025-06-11",111.71,113.4,109.61,111.75,252600.0],["2025-06-12",110.87,112.64,109.73,111.0,242500.0],["2025-06-13",108.68,110.36,107.4,109.3,209700.0],["2025-06-16",109.3,110.27,107.88,109.95,168900.0],["2025-06-17",108.67,110.06,108.44,109.37,154400.0],["2025-06-18",109.07,110.5,107.96,108.47,119600.0],["2025-06-20",108.93,108.93,107.43,108.49,256500.0],["2025-06-23",108.73,113.29,108.47,113.15,325300.0],["2025-06-24",114.2,116.26,114.04,115.17,203100.0],["2025-06-25",115.69,116.22,113.6,114.84,215300.0],["2025-06-26",114.84,118.82,114.51,118.19,296100.0],["2025-06-27",118.97,118.98,111.2,112.94,894900.0],["2025-06-30",114.46,117.19,114.45,114.64,365500.0],["2025-07-01",113.72,115.64,110.78,115.19,267900.0],["2025-07-02",114.66,114.71,110.7,112.07,297700.0],["2025-07-03",113.33,116.24,112.0,115.29,195900.0],["2025-07-07",114.27,117.49,114.17,114.39,234300.0],["2025-07-08",115.04,117.78,114.68,117.19,202800.0],["2025-07-09",117.0,117.0,112.3,114.78,202800.0],["2025-07-10",115.33,116.43,112.96,115.21,143500.0],["2025-07-11",115.21,115.69,112.98,113.92,160700.0],["2025-07-14",113.91,116.38,113.66,114.62,221100.0],["2025-07-15",115.24,115.62,112.5,112.85,193400.0],["2025-07-16",114.0,119.43,113.75,116.91,240700.0],["2025-07-17",116.89,120.35,116.89,119.39,159200.0],["2025-07-18",120.29,120.29,114.7,115.21,288400.0],["2025-07-21",115.97,118.48,115.25,116.94,389900.0],["2025-07-22",100.45,112.38,98.82,111.41,1014400.0],["2025-07-23",113.38,115.79,110.81,112.63,316000.0],["2025-07-24",112.28,115.54,112.03,113.49,252400.0],["2025-07-25",114.16,117.26,113.12,116.89,201700.0],["2025-07-28",117.8,119.22,116.88,117.95,220300.0],["2025-07-29",118.99,118.99,116.14,118.09,163400.0],["2025-07-30",118.37,119.51,116.4,116.88,285900.0],["2025-07-31",116.29,116.29,111.45,114.08,325300.0],["2025-08-01",113.89,116.77,112.48,114.99,252500.0],["2025-08-04",115.19,118.82,114.65,118.75,263800.0],["2025-08-05",118.5,118.6,114.75,114.99,256900.0],["2025-08-06",115.64,116.76,114.29,115.19,151900.0],["2025-08-07",115.99,116.48,112.16,112.73,183100.0],["2025-08-08",112.93,112.93,103.72,103.75,227100.0],["2025-08-11",104.17,107.86,104.17,105.51,304600.0],["2025-08-12",106.2,109.19,106.01,108.36,173100.0],["2025-08-13",109.67,111.53,108.3,110.91,172300.0],["2025-08-14",110.55,110.63,106.09,106.16,131200.0],["2025-08-15",106.24,107.37,105.06,105.83,354100.0],["2025-08-18",106.25,107.83,105.44,107.2,156300.0],["2025-08-19",107.28,107.43,105.11,106.2,99700.0],["2025-08-20",106.51,107.01,105.14,106.5,162400.0],["2025-08-21",105.68,107.4,104.18,106.94,98300.0],["2025-08-22",107.26,111.76,106.35,110.53,196100.0],["2025-08-25",110.16,110.65,107.5,108.42,139700.0],["2025-08-26",108.39,110.06,107.58,108.25,214400.0],["2025-08-27",108.42,109.65,108.01,109.38,131600.0],["2025-08-28",109.76,111.13,108.92,109.09,143300.0],["2025-08-29",109.37,111.37,108.49,109.12,160900.0],["2025-09-02",107.33,108.76,105.89,107.56,153400.0],["2025-09-03",107.18,107.62,105.81,106.11,133500.0],["2025-09-04",106.25,108.47,104.32,108.25,168300.0],["2025-09-05",109.19,111.2,108.84,110.56,170300.0],["2025-09-08",111.89,114.56,110.91,113.94,252800.0],["2025-09-09",113.9,113.9,108.1,108.14,201300.0],["2025-09-10",108.05,111.5,107.27,108.15,197100.0],["2025-09-11",108.2,109.8,107.66,109.05,208000.0],["2025-09-12",108.39,109.13,105.57,105.88,193600.0],["2025-09-15",105.98,107.9,105.22,106.94,144000.0],["2025-09-16",106.6,108.4,105.22,107.6,207800.0],["2025-09-17",107.46,112.15,107.15,107.29,240700.0],["2025-09-18",108.06,108.65,106.38,107.39,168900.0],["2025-09-19",107.39,107.4,105.55,105.62,789100.0],["2025-09-22",105.11,107.11,103.73,106.95,185400.0],["2025-09-23",107.0,107.95,105.78,105.91,140900.0],["2025-09-24",105.85,106.2,104.11,104.24,127100.0],["2025-09-25",103.53,103.97,101.86,103.28,189600.0],["2025-09-26",103.14,104.9,102.37,104.66,120800.0],["2025-09-29",105.0,105.66,103.49,103.82,152400.0],["2025-09-30",103.89,106.12,102.11,105.25,233000.0],["2025-10-01",104.74,105.22,98.0,101.29,308500.0],["2025-10-02",101.3,102.48,99.97,100.37,321800.0],["2025-10-03",100.94,106.63,100.45,104.84,352400.0],["2025-10-06",104.93,109.4,104.38,108.77,237200.0],["2025-10-07",109.4,110.65,107.14,108.68,254600.0],["2025-10-08",109.41,110.48,107.65,110.15,163500.0],["2025-10-09",109.86,110.96,108.92,110.12,116700.0],["2025-10-10",109.99,110.85,107.5,109.49,248100.0],["2025-10-13",109.84,111.07,108.62,110.41,121600.0],["2025-10-14",109.31,112.25,108.54,112.06,123800.0],["2025-10-15",112.25,112.71,110.59,110.85,129900.0],["2025-10-16",110.77,111.73,109.03,109.2,241300.0],["2025-10-17",108.16,110.83,107.78,110.08,136900.0],["2025-10-20",111.0,113.6,110.67,110.78,142900.0],["2025-10-21",111.04,114.29,110.71,113.11,123900.0],["2025-10-22",112.5,115.51,112.2,113.37,221400.0],["2025-10-23",113.61,116.96,112.6,116.52,154300.0],["2025-10-24",118.0,119.78,116.39,116.53,132100.0],["2025-10-27",116.63,117.14,113.85,115.14,314500.0],["2025-10-28",130.0,145.25,125.25,141.12,1261800.0],["2025-10-29",140.05,141.12,132.57,133.43,560700.0],["2025-10-30",131.06,134.47,128.22,129.64,260900.0],["2025-10-31",128.05,130.53,125.06,125.46,262000.0],["2025-11-03",126.03,127.61,123.28,127.26,281000.0],["2025-11-04",125.2,126.45,121.45,122.01,234300.0],["2025-11-05",122.54,126.56,121.55,126.17,231700.0],["2025-11-06",126.0,126.94,124.26,126.19,153900.0],["2025-11-07",125.07,128.89,124.78,126.1,154200.0],["2025-11-10",127.26,128.57,125.86,127.25,125800.0],["2025-11-11",127.66,128.65,126.3,128.0,100700.0],["2025-11-12",130.03,133.32,127.68,128.52,325500.0],["2025-11-13",127.86,128.27,124.48,125.48,225000.0],["2025-11-14",123.7,129.52,123.0,129.5,159200.0],["2025-11-17",128.59,128.59,122.31,122.59,116300.0],["2025-11-18",122.01,123.88,120.84,123.18,101200.0],["2025-11-19",122.82,125.03,122.14,123.58,196100.0],["2025-11-20",125.51,127.41,120.21,120.51,178500.0],["2025-11-21",120.12,124.7,118.0,123.36,166200.0],["2025-11-24",124.44,124.5,119.51,121.0,157300.0],["2025-11-25",121.15,126.51,119.83,125.97,203900.0],["2025-11-26",125.97,129.1,125.08,125.71,228200.0],["2025-11-28",126.01,126.17,122.92,122.96,111200.0],["2025-12-01",121.8,122.97,118.75,120.13,189900.0],["2025-12-02",121.61,124.86,120.14,123.62,136200.0],["2025-12-03",123.62,127.95,121.61,126.71,115200.0],["2025-12-04",127.45,128.61,125.31,126.41,117400.0],["2025-12-05",125.71,128.91,124.26,126.02,100500.0],["2025-12-08",127.03,128.01,125.5,126.71,95500.0],["2025-12-09",127.34,129.32,126.76,128.07,114900.0],["2025-12-10",127.55,128.79,124.55,125.53,159600.0],["2025-12-11",126.41,127.52,123.88,124.24,120700.0],["2025-12-12",123.75,126.71,123.14,124.8,219600.0],["2025-12-15",126.68,126.68,120.27,122.18,198400.0],["2025-12-16",122.27,122.99,120.13,120.88,156000.0],["2025-12-17",119.98,122.79,119.77,120.95,147900.0],["2025-12-18",122.07,123.4,121.69,122.01,111500.0],["2025-12-19",121.67,122.9,120.51,121.49,270100.0],["2025-12-22",121.68,124.92,121.68,122.73,164300.0],["2025-12-23",122.01,123.01,120.17,121.4,136800.0],["2025-12-24",120.59,120.91,118.29,120.1,65200.0],["2025-12-26",120.02,121.69,119.67,121.48,68700.0],["2025-12-29",121.3,122.69,121.15,122.4,116200.0],["2025-12-30",122.02,123.93,119.37,119.45,195500.0],["2025-12-31",118.92,120.48,116.16,118.84,356000.0],["2026-01-02",118.45,119.11,112.83,115.51,233100.0],["2026-01-05",115.48,118.88,115.48,116.28,147100.0],["2026-01-06",115.2,118.58,112.94,117.18,229300.0],["2026-01-07",117.62,119.2,116.04,119.02,94500.0],["2026-01-08",118.41,121.4,117.51,120.35,141000.0],["2026-01-09",119.7,120.35,115.5,117.37,126700.0],["2026-01-12",117.96,118.63,116.57,116.63,171600.0],["2026-01-13",117.35,119.07,114.36,115.01,162400.0],["2026-01-14",114.9,115.51,111.06,112.71,244000.0],["2026-01-15",112.82,115.53,112.02,114.62,194700.0],["2026-01-16",115.1,115.57,111.58,113.77,205400.0],["2026-01-20",112.09,113.03,106.28,106.7,215100.0],["2026-01-21",107.15,108.97,105.18,107.23,209900.0],["2026-01-22",107.76,110.01,107.76,109.82,214200.0],["2026-01-23",109.32,111.21,107.09,107.63,321500.0],["2026-01-26",108.1,113.75,108.0,113.55,757300.0],["2026-01-27",95.71,100.97,87.64,90.86,1508800.0],["2026-01-28",91.49,91.49,85.2,85.67,601600.0],["2026-01-29",85.21,85.27,81.36,85.26,428500.0],["2026-01-30",84.19,86.84,83.77,86.75,578500.0],["2026-02-02",87.05,89.8,85.95,89.25,550700.0],["2026-02-03",88.11,89.22,80.9,83.87,565800.0],["2026-02-04",83.87,88.93,80.73,86.88,644600.0],["2026-02-05",86.94,88.92,83.39,84.08,338300.0],["2026-02-06",85.41,86.93,83.74,86.01,336500.0],["2026-02-09",86.66,86.77,84.34,86.04,254200.0],["2026-02-10",86.82,88.28,86.14,87.56,328500.0],["2026-02-11",87.33,88.12,85.35,85.59,262600.0],["2026-02-12",86.06,86.06,79.3,80.87,273100.0],["2026-02-13",80.91,84.42,80.61,81.5,222100.0],["2026-02-17",81.5,82.52,79.79,80.19,294900.0],["2026-02-18",80.84,82.82,79.17,79.79,415100.0],["2026-02-19",79.94,81.15,76.82,78.6,326000.0],["2026-02-20",78.44,80.37,77.94,78.64,383800.0],["2026-02-23",77.79,77.79,71.46,71.8,642900.0],["2026-02-24",71.23,75.75,71.22,71.97,565900.0],["2026-02-25",72.09,72.79,69.96,71.0,373800.0],["2026-02-26",72.31,74.6,71.75,73.35,370200.0],["2026-02-27",71.7,72.65,68.51,72.17,429400.0],["2026-03-02",70.1,73.9,70.1,73.5,334400.0],["2026-03-03",72.1,78.99,72.1,78.45,598500.0],["2026-03-04",78.45,81.11,78.44,80.01,361300.0],["2026-03-05",79.91,82.06,78.41,79.75,413300.0],["2026-03-06",78.14,79.37,76.69,77.46,213800.0],["2026-03-09",76.75,77.1,72.9,75.99,282000.0],["2026-03-10",75.25,75.25,72.49,73.31,313300.0],["2026-03-11",73.58,74.53,71.82,72.5,243300.0],["2026-03-12",71.94,74.0,69.85,69.95,344100.0],["2026-03-13",70.55,72.63,68.13,68.49,257200.0],["2026-03-16",68.99,69.46,68.02,68.24,334700.0],["2026-03-17",68.98,71.62,67.85,68.02,263100.0],["2026-03-18",67.34,70.66,67.09,67.54,309800.0],["2026-03-19",68.2,70.35,67.5,69.56,261800.0],["2026-03-20",69.24,70.86,67.69,70.81,557500.0],["2026-03-23",72.15,74.3,71.87,72.49,286400.0],["2026-03-24",71.54,72.1,69.56,71.48,219400.0],["2026-03-25",72.45,72.75,70.67,71.81,213900.0],["2026-03-26",71.0,74.31,71.0,72.37,173000.0],["2026-03-27",71.22,71.56,68.79,70.37,219700.0],["2026-03-30",71.28,72.3,70.46,71.97,224100.0],["2026-03-31",72.53,73.43,70.63,71.14,285600.0],["2026-04-01",71.71,72.08,69.36,69.62,218700.0],["2026-04-02",68.82,71.27,67.3,71.09,174300.0],["2026-04-06",70.91,72.21,68.09,71.49,164300.0],["2026-04-07",70.67,71.29,68.16,68.58,207500.0],["2026-04-08",70.84,71.32,65.26,65.61,514300.0],["2026-04-09",65.15,65.73,62.07,63.4,411000.0],["2026-04-10",63.39,63.39,61.5,62.19,401300.0],["2026-04-13",62.54,65.5,62.2,65.16,370900.0],["2026-04-14",65.58,67.26,64.23,65.17,222300.0],["2026-04-15",65.87,67.73,65.73,67.23,367300.0],["2026-04-16",68.13,69.19,67.24,67.61,228100.0],["2026-04-17",69.08,69.5,67.73,68.23,191500.0],["2026-04-20",67.94,69.25,65.01,67.95,276900.0],["2026-04-21",68.31,69.83,67.6,67.93,220300.0],["2026-04-22",68.34,69.19,67.81,68.49,166100.0],["2026-04-23",67.15,68.45,61.93,63.09,405700.0],["2026-04-24",63.09,66.93,63.09,66.76,291500.0],["2026-04-27",66.3,67.57,65.3,65.99,162400.0],["2026-04-28",66.61,68.49,66.19,66.49,154500.0],["2026-04-29",65.82,66.57,65.1,65.73,186900.0],["2026-04-30",64.58,65.7,62.31,64.06,242300.0],["2026-05-01",65.57,67.99,65.47,67.85,274300.0],["2026-05-04",67.71,71.41,67.71,69.66,290000.0],["2026-05-05",69.66,71.15,68.25,69.23,240300.0],["2026-05-06",68.38,69.02,65.47,68.56,354200.0],["2026-05-07",69.55,73.59,69.55,72.93,225900.0],["2026-05-08",71.59,72.15,69.2,71.59,251900.0],["2026-05-11",70.83,71.05,67.22,69.09,365900.0],["2026-05-12",69.89,71.38,69.07,69.24,305800.0],["2026-05-13",67.97,67.97,64.83,65.56,245500.0],["2026-05-14",65.96,67.59,65.07,65.96,190200.0],["2026-05-15",66.12,68.05,65.6,67.34,256700.0],["2026-05-18",67.23,71.37,65.93,70.2,818400.0],["2026-05-19",91.16,94.77,76.67,78.94,2741000.0],["2026-05-20",76.76,82.05,72.86,81.37,920900.0],["2026-05-21",79.49,80.46,77.7,79.5,406300.0],["2026-05-22",80.21,82.26,79.17,79.84,311400.0],["2026-05-26",78.85,80.0,77.38,79.25,425600.0],["2026-05-27",78.5,81.53,77.86,79.37,236400.0],["2026-05-28",80.09,83.36,78.83,82.62,253600.0],["2026-05-29",83.23,88.97,82.0,86.56,612200.0],["2026-06-01",89.56,93.81,89.36,93.55,609200.0],["2026-06-02",90.59,91.48,88.0,89.74,301400.0],["2026-06-03",89.54,89.54,85.95,88.35,353500.0],["2026-06-04",91.21,92.58,87.14,89.42,253500.0],["2026-06-05",89.42,90.71,86.88,88.52,238400.0],["2026-06-08",88.35,89.92,87.08,89.09,265800.0],["2026-06-09",87.97,91.98,87.19,90.14,306500.0],["2026-06-10",89.33,92.51,87.65,91.15,310200.0],["2026-06-11",89.96,92.79,89.12,91.78,267600.0],["2026-06-12",91.77,93.94,89.01,90.64,386600.0],["2026-06-15",90.72,92.52,85.99,87.49,351200.0],["2026-06-16",87.66,88.72,86.62,87.5,139900.0],["2026-06-17",86.3,89.99,85.01,87.66,267600.0],["2026-06-18",87.86,87.86,85.95,87.51,564900.0],["2026-06-22",86.3,87.98,83.51,84.44,396100.0],["2026-06-23",86.1,88.51,85.02,86.37,264000.0],["2026-06-24",86.74,93.07,86.71,92.31,563200.0],["2026-06-25",92.04,98.46,91.48,97.51,762300.0],["2026-06-26",97.23,103.67,97.05,102.58,1358900.0],["2026-06-29",103.77,105.1,100.77,103.4,404200.0],["2026-06-30",102.38,105.69,101.4,104.5,313400.0],["2026-07-01",106.63,110.55,105.9,108.89,299900.0],["2026-07-02",108.99,112.12,108.99,110.81,316800.0],["2026-07-06",109.9,112.05,107.23,111,226309.145912],["2026-07-07",113.44,114.25,110.46,112.83,280008.448362],["2026-07-08",111.61,111.61,105.92,106.29,307329.545955],["2026-07-09",104.01,109.44,103.2955,109.14,186152.228787],["2026-07-10",111.03,111.34,107.4487,108.98,171062.096693],["2026-07-13",108.25,110.53,107.38,109.75,211537.955732],["2026-07-14",107.25,108.52,104.06,104.26,298906.05486],["2026-07-15",105.82,108.37,104.49,106.51,330479.955999],["2026-07-16",107.67,112.545,107.33,110.03,298463.458736],["2026-07-17",108.07,110.195,105.875,106.68,207027.269961],["2026-07-20",106.51,108.565,105.5075,106.28,255331.198914],["2026-07-21",103.8,106.23,100.1,100.65,451166.574113],["2026-07-22",100.45,100.45,96.32,97.04,291900.436178],["2026-07-23",97.28,97.62,94.74,95.01,201875.443095],["2026-07-24",96.81,99.61,96,98.54,243732.75646],["2026-07-27",99.38,107.18,99.38,103.24,317029.940142],["2026-07-28",107.89,115.9,102.92,110.7,606035.737011],["2026-07-29",109.38,114.57,108.9,113.69,467108.002061],["2026-07-30",110.5,111.315,104.49,107.65,349020.512808],["2026-07-31",106.36,108.05,104.5,105.16,217124.786823]]}