{"t":"ARW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",4.674,4.9454,4.674,4.7042,28800.0],["1980-03-18",4.7042,4.7946,4.6137,4.7946,14000.0],["1980-03-19",4.7946,4.8248,4.7343,4.7946,16400.0],["1980-03-20",4.7946,4.8248,4.7343,4.7343,10400.0],["1980-03-21",4.7343,4.855,4.5836,4.855,82800.0],["1980-03-24",4.855,4.855,4.4026,4.4026,34000.0],["1980-03-25",4.4026,4.5233,4.2217,4.2217,33600.0],["1980-03-26",4.282,4.4629,4.282,4.3725,16400.0],["1980-03-27",4.3423,4.3423,4.0408,4.1011,29600.0],["1980-03-28",4.1011,4.4026,3.9202,4.4026,54000.0],["1980-03-31",4.4026,4.4629,4.3423,4.3725,14000.0],["1980-04-01",4.3725,4.4026,4.2217,4.3725,12000.0],["1980-04-02",4.4026,4.6439,4.4026,4.6439,11200.0],["1980-04-03",4.7645,4.9153,4.7645,4.855,41600.0],["1980-04-07",4.855,4.855,4.6439,4.6439,14400.0],["1980-04-08",4.6439,4.8248,4.5233,4.8248,44800.0],["1980-04-09",4.9153,5.0962,4.9153,5.066,38400.0],["1980-04-10",5.066,5.1867,4.9454,5.1264,40000.0],["1980-04-11",5.1264,5.1264,5.0057,5.0057,6400.0],["1980-04-14",4.9454,4.9454,4.6439,4.7042,25200.0],["1980-04-15",4.7042,4.7645,4.674,4.674,3600.0],["1980-04-16",4.674,4.8851,4.674,4.674,15600.0],["1980-04-17",4.6439,4.6439,4.5233,4.6439,32000.0],["1980-04-18",4.6439,4.7042,4.5534,4.5836,15200.0],["1980-04-21",4.5836,4.6439,4.5233,4.6439,30000.0],["1980-04-22",4.7042,4.8248,4.7042,4.8248,36800.0],["1980-04-23",4.8851,4.9756,4.8851,4.9756,26800.0],["1980-04-24",4.9756,4.9756,4.9454,4.9454,11200.0],["1980-04-25",4.9153,4.9153,4.8248,4.8248,9200.0],["1980-04-28",4.8248,4.8248,4.8248,4.8248,6800.0],["1980-04-29",4.8248,4.8851,4.8248,4.8248,8400.0],["1980-04-30",4.8851,4.9454,4.8851,4.9454,18800.0],["1980-05-01",4.9454,5.0057,4.8248,4.8248,8400.0],["1980-05-02",4.7946,4.7946,4.7343,4.7343,4800.0],["1980-05-05",4.7946,4.8248,4.7946,4.8248,8000.0],["1980-05-06",4.7946,4.7946,4.7042,4.7645,56400.0],["1980-05-07",4.7042,4.7042,4.7042,4.7042,1200.0],["1980-05-08",4.7042,4.7645,4.6439,4.674,17200.0],["1980-05-09",4.6137,4.6137,4.4026,4.4931,11600.0],["1980-05-12",4.4328,4.4328,4.2519,4.2519,22400.0],["1980-05-13",4.282,4.4629,4.282,4.4026,60400.0],["1980-05-14",4.4629,4.6439,4.4629,4.6439,18000.0],["1980-05-15",4.7042,4.8851,4.7042,4.8248,29600.0],["1980-05-16",4.7946,4.7946,4.7042,4.7343,16000.0],["1980-05-19",4.7343,4.7645,4.674,4.7042,14400.0],["1980-05-20",4.7042,4.7042,4.674,4.7042,5200.0],["1980-05-21",4.6137,4.6137,4.4931,4.4931,22000.0],["1980-05-22",4.5534,4.674,4.5534,4.5836,15200.0],["1980-05-23",4.5836,4.6439,4.5836,4.6439,24400.0],["1980-05-27",4.6439,4.7343,4.5836,4.6439,22000.0],["1980-05-28",4.6439,4.7042,4.6439,4.7042,5200.0],["1980-05-29",4.674,4.674,4.6137,4.6137,2000.0],["1980-05-30",4.5836,4.5836,4.4629,4.4629,30400.0],["1980-06-02",4.4629,4.5233,4.4026,4.4328,7200.0],["1980-06-03",4.4328,4.4328,4.3122,4.4328,32800.0],["1980-06-04",4.4026,4.4026,4.3122,4.4026,23600.0],["1980-06-05",4.4026,4.4026,4.1312,4.1312,36000.0],["1980-06-06",4.1312,4.282,4.0408,4.2217,34800.0],["1980-06-09",4.282,4.3122,4.282,4.282,18000.0],["1980-06-10",4.3423,4.5233,4.3423,4.5233,17600.0],["1980-06-11",4.5534,4.7042,4.5534,4.7042,14400.0],["1980-06-12",4.7042,4.7042,4.6439,4.6439,6000.0],["1980-06-13",4.6439,4.7645,4.6439,4.7645,21600.0],["1980-06-16",4.7946,4.8851,4.7946,4.7946,13200.0],["1980-06-17",4.8248,4.9454,4.8248,4.9454,10800.0],["1980-06-18",4.855,4.855,4.7645,4.8248,10800.0],["1980-06-19",4.8248,4.8248,4.7645,4.7645,4000.0],["1980-06-20",4.7042,4.7042,4.6439,4.7042,4000.0],["1980-06-23",4.7042,4.7042,4.6439,4.7042,2400.0],["1980-06-24",4.7343,4.8248,4.7343,4.7946,7200.0],["1980-06-25",4.7946,4.855,4.7645,4.8248,12800.0],["1980-06-26",4.7946,4.7946,4.7042,4.7946,32800.0],["1980-06-27",4.7343,4.7343,4.6137,4.6137,4000.0],["1980-06-30",4.6439,4.7042,4.6439,4.7042,10400.0],["1980-07-01",4.7042,4.8851,4.6439,4.8851,13600.0],["1980-07-02",4.9454,5.1867,4.9454,5.066,36800.0],["1980-07-03",5.066,5.1867,5.066,5.1264,13600.0],["1980-07-07",5.1565,5.3676,5.1565,5.3374,29200.0],["1980-07-08",5.3374,5.5485,5.3374,5.4581,28000.0],["1980-07-09",5.4581,5.7898,5.3977,5.5184,35200.0],["1980-07-10",5.5184,5.5485,5.4279,5.4279,16000.0],["1980-07-11",5.4279,5.4882,5.4279,5.4882,6400.0],["1980-07-14",5.5787,5.9104,5.5787,5.8802,44400.0],["1980-07-15",5.8802,6.031,5.7596,5.7596,89200.0],["1980-07-16",5.7596,6.0009,5.7596,6.0009,66000.0],["1980-07-17",6.031,6.1818,6.031,6.031,64400.0],["1980-07-18",6.031,6.1215,5.9104,5.9104,41600.0],["1980-07-21",5.9707,6.3326,5.9707,6.3024,75600.0],["1980-07-22",6.3024,6.5738,6.2421,6.4833,84400.0],["1980-07-23",6.4833,6.6643,6.423,6.6643,29600.0],["1980-07-24",6.6643,6.815,6.5135,6.5738,55200.0],["1980-07-25",6.5738,6.5738,6.4532,6.4833,24800.0],["1980-07-28",6.4833,6.6341,6.423,6.6341,13600.0],["1980-07-29",6.6341,6.6643,6.5436,6.6643,24000.0],["1980-07-30",6.6643,6.7849,6.423,6.5135,39200.0],["1980-07-31",6.4833,6.4833,6.3326,6.3929,33200.0],["1980-08-01",6.4532,6.5738,6.4532,6.5135,70000.0],["1980-08-04",6.5135,6.5738,6.3024,6.423,28000.0],["1980-08-05",6.423,6.5436,6.3929,6.5436,30400.0],["1980-08-06",6.5436,6.7246,6.5135,6.7246,44400.0],["1980-08-07",6.7246,6.7547,6.6643,6.6944,31600.0],["1980-08-08",6.6944,6.7246,6.4833,6.4833,29200.0],["1980-08-11",6.4833,6.5135,6.3024,6.5135,26400.0],["1980-08-12",6.5135,6.6643,6.5135,6.5135,31200.0],["1980-08-13",6.5135,6.5135,6.3929,6.5135,23600.0],["1980-08-14",6.5135,6.5738,6.3929,6.5135,16400.0],["1980-08-15",6.5135,6.6341,6.5135,6.5738,24800.0],["1980-08-18",6.5738,6.6341,6.5135,6.604,31600.0],["1980-08-19",6.604,6.604,6.5135,6.5135,43600.0],["1980-08-20",6.5135,6.6341,6.5135,6.6341,25200.0],["1980-08-21",6.6643,6.9357,6.6643,6.9357,25200.0],["1980-08-22",6.996,7.2975,6.996,7.1769,74800.0],["1980-08-25",7.1166,7.1166,6.996,7.0563,20800.0],["1980-08-26",7.0563,7.1467,6.996,7.0864,24000.0],["1980-08-27",7.0864,7.1769,7.0563,7.1467,17600.0],["1980-08-28",7.1467,7.2372,7.0563,7.0563,28400.0],["1980-08-29",7.0563,7.1166,6.9055,7.1166,22800.0],["1980-09-02",7.1166,7.3578,7.1166,7.3578,26400.0],["1980-09-03",7.4784,7.9609,7.4784,7.8403,187200.0],["1980-09-04",7.8403,7.8705,7.4181,7.4181,57200.0],["1980-09-05",7.388,7.388,7.0864,7.1769,22800.0],["1980-09-08",7.1769,7.2372,7.1467,7.1467,16000.0],["1980-09-09",7.1467,7.1467,6.996,7.1166,28400.0],["1980-09-10",7.1166,7.2071,7.1166,7.1769,19600.0],["1980-09-11",7.1769,7.2372,7.0864,7.1769,17200.0],["1980-09-12",7.1769,7.2071,7.1467,7.1769,13600.0],["1980-09-15",7.1769,7.2071,6.996,7.1166,29200.0],["1980-09-16",7.1769,7.4483,7.1769,7.388,18400.0],["1980-09-17",7.388,7.5689,7.388,7.5689,17200.0],["1980-09-18",7.5388,7.5388,7.4483,7.4483,43600.0],["1980-09-19",7.5086,7.78,7.5086,7.78,19600.0],["1980-09-22",7.78,7.78,7.6594,7.7197,24000.0],["1980-09-23",7.7197,7.8403,7.3578,7.4181,33600.0],["1980-09-24",7.2975,7.2975,7.2372,7.2372,30000.0],["1980-09-25",7.2975,7.4181,7.2975,7.3578,10400.0],["1980-09-26",7.3277,7.3277,7.1769,7.2372,24400.0],["1980-09-29",7.2372,7.2372,6.8753,6.8753,46000.0],["1980-09-30",6.8753,6.996,6.7547,6.996,98400.0],["1980-10-01",6.996,7.0864,6.9658,7.0261,14400.0],["1980-10-02",7.1166,7.2372,7.1166,7.2372,22400.0],["1980-10-03",7.3277,7.78,7.3277,7.7498,32000.0],["1980-10-06",7.9006,8.172,7.9006,8.172,62800.0],["1980-10-07",8.2323,8.5037,8.2323,8.2323,60400.0],["1980-10-08",8.2323,8.4133,8.2323,8.3228,26000.0],["1980-10-09",8.3228,8.9259,8.2625,8.9259,95200.0],["1980-10-10",8.9259,9.3481,8.9259,9.1671,76800.0],["1980-10-13",9.1671,9.1671,8.9862,9.0465,20800.0],["1980-10-14",9.0465,9.3179,9.0164,9.0164,46800.0],["1980-10-15",8.9862,8.9862,8.8053,8.9259,23200.0],["1980-10-16",8.9862,9.137,8.9862,8.9862,26400.0],["1980-10-17",8.9862,9.137,8.9259,8.9259,23200.0],["1980-10-20",8.9862,9.0164,8.9862,9.0164,6400.0],["1980-10-21",9.0164,9.0767,8.9862,8.9862,25600.0],["1980-10-22",8.9862,9.1068,8.9259,9.1068,14400.0],["1980-10-23",9.1068,9.1671,8.8354,8.8354,25200.0],["1980-10-24",8.8053,8.8053,8.6243,8.8053,65200.0],["1980-10-27",8.8053,8.8354,8.745,8.8354,6000.0],["1980-10-28",8.8053,8.8053,8.6846,8.6846,66800.0],["1980-10-29",8.6846,8.8053,8.5942,8.6243,69200.0],["1980-10-30",8.564,8.564,8.4434,8.4434,20400.0],["1980-10-31",8.4434,8.4434,8.3529,8.4133,10800.0],["1980-11-03",8.5037,8.9862,8.5037,8.9259,45600.0],["1980-11-05",9.3481,9.5893,9.3481,9.4988,74000.0],["1980-11-06",9.4988,9.5893,9.4084,9.4084,36400.0],["1980-11-07",9.4084,9.4687,9.3481,9.4687,24800.0],["1980-11-10",9.4687,9.529,9.4084,9.4084,6800.0],["1980-11-11",9.4687,9.8607,9.4687,9.8607,23600.0],["1980-11-12",10.0115,10.6749,10.0115,10.6749,48000.0],["1980-11-13",10.9764,11.2478,10.9764,11.2478,74000.0],["1980-11-14",11.2478,11.4589,11.097,11.2478,35200.0],["1980-11-17",11.2478,11.8208,11.0066,11.8208,59200.0],["1980-11-18",11.8208,12.062,11.7001,11.7605,48400.0],["1980-11-19",11.7605,12.0017,11.7001,11.8208,22800.0],["1980-11-20",11.8208,12.062,11.7605,12.062,20400.0],["1980-11-21",12.0017,12.0017,11.278,11.4288,42400.0],["1980-11-24",11.4288,11.4288,11.3383,11.4288,21200.0],["1980-11-25",11.4288,11.4891,11.3383,11.4891,10400.0],["1980-11-26",11.6097,11.7001,11.6097,11.7001,5600.0],["1980-11-28",11.8208,12.4239,11.8208,12.4239,56000.0],["1980-12-01",12.4239,12.5445,12.062,12.1223,71600.0],["1980-12-02",11.9414,11.9414,11.6398,11.7001,33600.0],["1980-12-03",11.67,11.67,11.5494,11.6398,6000.0],["1980-12-04",12.062,12.7254,12.062,12.5445,45600.0],["1980-12-05",12.5445,12.5445,12.5445,12.5445,0.0],["1980-12-08",10.6146,10.6146,9.8607,10.1321,175200.0],["1980-12-09",10.1321,10.7352,10.0718,10.5844,201600.0],["1980-12-10",10.5844,10.6749,10.2527,10.2527,53600.0],["1980-12-11",10.1924,10.1924,9.8908,10.1321,72400.0],["1980-12-12",10.2226,10.3432,10.2226,10.3432,45600.0],["1980-12-15",10.3733,10.6146,10.3733,10.4336,38000.0],["1980-12-16",10.3733,10.3733,10.2527,10.2527,21200.0],["1980-12-17",10.2527,10.313,10.1321,10.2226,23200.0],["1980-12-18",10.1622,10.1622,9.8908,9.8908,49200.0],["1980-12-19",9.8908,10.0718,9.8908,10.0718,29200.0],["1980-12-22",10.0718,10.1019,9.8908,9.9813,23200.0],["1980-12-23",9.9813,10.0115,9.8908,9.921,17200.0],["1980-12-24",9.921,10.0115,9.8908,10.0115,25600.0],["1980-12-26",10.0115,10.1019,9.9512,10.1019,74000.0],["1980-12-29",10.1019,10.1019,9.8908,9.8908,205200.0],["1980-12-30",9.921,10.1019,9.921,10.0115,13600.0],["1980-12-31",10.0115,10.0115,9.8908,9.9512,9600.0],["1981-01-02",9.9512,10.0115,9.7702,9.8607,16000.0],["1981-01-05",9.7702,9.7702,9.2274,9.2576,72800.0],["1981-01-06",9.2576,9.2576,8.2022,8.6545,168400.0],["1981-01-07",8.4736,8.4736,8.2022,8.3831,143600.0],["1981-01-08",8.3831,8.7751,8.3228,8.6243,70800.0],["1981-01-09",8.745,8.9259,8.745,8.8656,35200.0],["1981-01-12",9.3481,9.3481,8.9862,9.2274,32600.0],["1981-01-13",9.2274,9.6496,8.9862,9.6496,31800.0],["1981-01-14",9.7099,10.1321,9.7099,9.8908,33800.0],["1981-01-15",9.8908,9.9512,9.5893,9.5893,25800.0],["1981-01-16",9.5893,9.6496,9.3481,9.529,29000.0],["1981-01-19",9.529,9.6496,9.3481,9.5893,27200.0],["1981-01-20",9.5893,9.5893,9.2274,9.2274,10000.0],["1981-01-21",9.2274,9.4084,9.1671,9.4084,8400.0],["1981-01-22",9.4084,9.4687,9.1671,9.3481,13600.0],["1981-01-23",9.3481,9.3481,8.9259,8.9259,11400.0],["1981-01-26",8.8053,8.8053,8.3831,8.564,28200.0],["1981-01-27",8.564,8.6243,8.4434,8.564,8600.0],["1981-01-28",8.6846,8.9259,8.6846,8.8053,29200.0],["1981-01-29",8.8053,8.8053,8.6846,8.6846,10600.0],["1981-01-30",8.6846,8.6846,8.564,8.6243,12600.0],["1981-02-02",8.564,8.564,7.9006,7.9609,70200.0],["1981-02-03",7.9609,8.0815,7.78,7.78,22000.0],["1981-02-04",7.78,7.9006,7.7197,7.9006,10600.0],["1981-02-05",8.0815,8.3228,8.0815,8.2022,14400.0],["1981-02-06",8.4434,8.9259,8.4434,8.9259,32400.0],["1981-02-09",8.9259,9.2274,8.8053,9.1671,20400.0],["1981-02-10",9.1671,9.1671,9.1068,9.1068,2800.0],["1981-02-11",9.1068,9.1671,8.9862,9.1068,9200.0],["1981-02-12",9.0465,9.0465,8.9259,8.9259,11000.0],["1981-02-13",8.9259,9.0465,8.9259,9.0465,6600.0],["1981-02-17",9.2877,9.4687,9.2877,9.3481,10400.0],["1981-02-18",9.3481,9.3481,9.0465,9.1671,9400.0],["1981-02-19",9.1671,9.1671,8.8053,8.8053,16600.0],["1981-02-20",8.8053,8.8656,8.6846,8.8053,15600.0],["1981-02-23",8.8053,8.8656,8.6846,8.6846,14200.0],["1981-02-24",8.564,8.564,8.3228,8.4434,11800.0],["1981-02-25",8.3228,8.3228,7.78,8.1419,42400.0],["1981-02-26",8.3228,8.564,8.3228,8.5037,16800.0],["1981-02-27",8.564,8.8656,8.564,8.8053,12200.0],["1981-03-02",8.8053,8.9259,8.6846,8.8053,9200.0],["1981-03-03",8.8053,8.8053,8.564,8.6846,7400.0],["1981-03-04",8.6846,8.6846,8.6846,8.6846,8800.0],["1981-03-05",8.6846,8.6846,8.564,8.6243,2200.0],["1981-03-06",8.6243,8.6846,8.564,8.6846,3600.0],["1981-03-09",8.564,8.564,8.3831,8.5037,22400.0],["1981-03-10",8.5037,8.564,8.2022,8.2022,8600.0],["1981-03-11",8.2022,8.3228,8.2022,8.2022,77000.0],["1981-03-12",8.3228,8.5037,8.3228,8.5037,2200.0],["1981-03-13",8.6846,8.8053,8.6846,8.6846,10400.0],["1981-03-16",8.6846,8.8053,8.564,8.745,13800.0],["1981-03-17",8.745,8.745,8.6243,8.6846,10200.0],["1981-03-18",8.6243,8.6243,8.5037,8.5037,3200.0],["1981-03-19",8.5037,8.6243,8.3831,8.6243,8400.0],["1981-03-20",8.6243,8.6243,8.2625,8.564,13600.0],["1981-03-23",8.6846,9.3481,8.6846,9.2274,25200.0],["1981-03-24",9.2274,9.529,9.2274,9.3481,22600.0],["1981-03-25",9.3481,9.529,9.3481,9.4687,14400.0],["1981-03-26",9.4687,9.529,9.3481,9.529,12000.0],["1981-03-27",9.529,9.529,9.2274,9.529,12600.0],["1981-03-30",9.3481,9.3481,9.2877,9.3481,4200.0],["1981-03-31",9.3481,9.4687,9.1671,9.4687,13000.0],["1981-04-01",9.4687,10.1321,9.4687,10.0115,38800.0],["1981-04-02",10.0115,10.0115,9.7702,10.0115,10000.0],["1981-04-03",10.0115,10.0115,9.8305,9.8305,7000.0],["1981-04-06",9.8305,9.9512,9.6496,9.7099,2600.0],["1981-04-07",9.7099,9.8305,9.4084,9.4084,13000.0],["1981-04-08",9.529,9.6496,9.529,9.5893,2600.0],["1981-04-09",9.5893,9.6496,9.4687,9.529,3600.0],["1981-04-10",9.4687,9.4687,9.2274,9.4687,22600.0],["1981-04-13",9.4687,9.529,9.2274,9.2877,6000.0],["1981-04-14",9.3481,9.529,9.3481,9.4084,16600.0],["1981-04-15",9.4084,9.4687,9.3481,9.4687,5000.0],["1981-04-16",9.4687,9.9512,9.4687,9.9512,117600.0],["1981-04-20",9.9512,11.0367,9.9512,10.8558,66200.0],["1981-04-21",10.9764,11.5192,10.9764,11.097,50400.0],["1981-04-22",11.2177,12.1826,11.2177,11.8208,35200.0],["1981-04-23",11.8208,12.1223,11.6398,11.6398,21600.0],["1981-04-24",11.6398,11.7001,11.2177,11.5795,9200.0],["1981-04-27",11.5795,11.7605,11.3383,11.5192,16400.0],["1981-04-28",11.3383,11.3383,11.097,11.097,12200.0],["1981-04-29",10.9764,10.9764,10.7352,10.9161,17400.0],["1981-04-30",10.9161,11.097,10.9161,11.097,6200.0],["1981-05-01",11.097,11.278,11.097,11.2177,18200.0],["1981-05-04",11.0367,11.0367,10.3733,10.3733,18200.0],["1981-05-05",10.3733,10.3733,9.8908,10.0115,25800.0],["1981-05-06",10.2527,10.5543,10.2527,10.2527,13400.0],["1981-05-07",10.2527,10.313,10.1321,10.313,3800.0],["1981-05-08",10.313,10.4336,10.0718,10.0718,23800.0],["1981-05-11",9.9512,9.9512,9.4687,9.529,30000.0],["1981-05-12",9.4084,9.4084,9.2274,9.4084,34400.0],["1981-05-13",9.4084,9.4084,9.1068,9.2274,14800.0],["1981-05-14",9.2274,9.8305,9.2274,9.6496,34000.0],["1981-05-15",9.6496,9.8305,9.529,9.8305,10200.0],["1981-05-18",9.7702,9.7702,9.6496,9.7099,19200.0],["1981-05-19",9.7099,9.7702,9.4687,9.7702,24600.0],["1981-05-20",9.7099,9.7099,9.5893,9.5893,5600.0],["1981-05-21",9.6496,9.7702,9.6496,9.6496,11400.0],["1981-05-22",9.6496,10.0718,9.5893,10.0718,11400.0],["1981-05-26",10.0718,10.6146,10.0718,10.4336,58000.0],["1981-05-27",10.4336,10.6146,10.4336,10.5543,26800.0],["1981-05-28",10.5543,10.6146,10.4939,10.6146,34000.0],["1981-05-29",10.6146,11.0367,10.6146,10.6146,20200.0],["1981-06-01",10.6146,10.6146,10.3733,10.3733,9200.0],["1981-06-02",10.3733,10.7352,10.313,10.5543,43400.0],["1981-06-03",10.5543,10.7352,10.5543,10.7352,17600.0],["1981-06-04",10.7352,11.7001,10.6749,11.3986,88600.0],["1981-06-05",11.3986,11.5795,10.8558,11.0367,68400.0],["1981-06-08",10.9161,10.9161,10.3733,10.3733,23000.0],["1981-06-09",10.3733,10.6146,10.2527,10.4939,12000.0],["1981-06-10",10.6146,10.7955,10.6146,10.6749,12800.0],["1981-06-11",10.6749,11.0367,10.4939,10.4939,42800.0],["1981-06-12",10.4336,10.4336,9.8908,9.8908,9800.0],["1981-06-15",10.0115,10.2527,10.0115,10.1924,36800.0],["1981-06-16",10.1924,10.2527,9.7702,9.7702,9800.0],["1981-06-17",9.6496,9.6496,9.4084,9.4687,5600.0],["1981-06-18",9.4687,9.5893,9.2877,9.3481,3800.0],["1981-06-19",9.3481,9.4084,9.1068,9.4084,6000.0],["1981-06-22",9.2877,9.2877,9.1671,9.1671,16800.0],["1981-06-23",9.1671,9.2877,9.1671,9.2877,36000.0],["1981-06-24",9.2877,9.4084,9.1671,9.1671,7400.0],["1981-06-25",9.1671,9.1671,9.0465,9.0465,20800.0],["1981-06-26",9.0465,9.1671,9.0465,9.1068,7800.0],["1981-06-29",9.1068,9.1671,9.1068,9.1671,1200.0],["1981-06-30",9.0465,9.0465,8.8656,8.8656,4200.0],["1981-07-01",8.745,8.745,8.3228,8.3831,14600.0],["1981-07-02",8.3831,8.564,8.2022,8.2625,34400.0],["1981-07-06",8.2625,8.3228,8.2022,8.3228,3600.0],["1981-07-07",8.3228,8.3228,8.2022,8.2625,12600.0],["1981-07-08",8.2625,8.3831,8.2022,8.3228,14600.0],["1981-07-09",8.4434,8.6846,8.4434,8.6846,6200.0],["1981-07-10",8.8053,9.0465,8.8053,8.8656,15000.0],["1981-07-13",8.745,8.745,8.564,8.564,14800.0],["1981-07-14",8.564,8.564,8.4434,8.564,20400.0],["1981-07-15",8.4434,8.4434,8.4434,8.4434,1200.0],["1981-07-16",8.4434,8.5037,8.4434,8.5037,1600.0],["1981-07-17",8.4434,8.4434,8.2022,8.3228,24000.0],["1981-07-20",8.2625,8.2625,7.9609,7.9609,45400.0],["1981-07-21",7.9609,8.0212,7.9006,7.9609,2200.0],["1981-07-22",7.9609,8.0815,7.9006,8.0212,5000.0],["1981-07-23",7.9609,7.9609,7.8403,7.8403,9400.0],["1981-07-24",7.8403,7.9609,7.8403,7.9609,3600.0],["1981-07-27",7.9609,8.2022,7.9609,8.2022,4800.0],["1981-07-28",8.2022,8.2022,8.0815,8.2022,127400.0],["1981-07-29",8.3228,8.564,8.3228,8.4434,4200.0],["1981-07-30",8.4434,8.6846,8.4434,8.6846,17400.0],["1981-07-31",8.6846,8.6846,8.564,8.6243,42600.0],["1981-08-03",8.5037,8.5037,8.4434,8.5037,8200.0],["1981-08-04",8.5037,8.6243,8.5037,8.6243,2600.0],["1981-08-05",8.6243,8.6243,8.0815,8.2022,7000.0],["1981-08-06",8.2022,8.3831,8.0815,8.0815,7200.0],["1981-08-07",8.0815,8.0815,7.9006,8.0815,6200.0],["1981-08-10",8.0815,8.2022,8.0212,8.0212,18400.0],["1981-08-11",8.0212,8.2625,7.9609,7.9609,11000.0],["1981-08-12",7.9609,7.9609,7.7197,7.78,10600.0],["1981-08-13",7.7197,7.7197,7.5991,7.5991,109200.0],["1981-08-14",7.5991,7.7197,7.2372,7.4181,10200.0],["1981-08-17",7.3578,7.3578,6.996,7.0563,15400.0],["1981-08-18",7.0563,7.1166,6.5135,6.5135,27400.0],["1981-08-19",6.6341,6.815,6.6341,6.6341,9600.0],["1981-08-20",6.6944,7.6594,6.6944,7.5991,61400.0],["1981-08-21",7.7197,8.2022,7.7197,7.8403,66600.0],["1981-08-24",7.6594,7.6594,6.996,7.0563,8800.0],["1981-08-25",7.0563,7.0563,6.815,6.9357,30600.0],["1981-08-26",6.9357,7.1769,6.9357,7.0563,16800.0],["1981-08-27",7.0563,7.1769,6.815,6.815,17600.0],["1981-08-28",6.815,6.9357,6.815,6.815,3400.0],["1981-08-31",6.815,6.9357,6.6341,6.6341,34800.0],["1981-09-01",6.6341,6.6944,6.5135,6.6341,8400.0],["1981-09-02",6.6341,6.815,6.6341,6.7547,49400.0],["1981-09-03",6.7547,6.815,6.6341,6.7547,5600.0],["1981-09-04",6.6341,6.6341,6.5135,6.6341,5000.0],["1981-09-08",6.6341,6.6944,6.0913,6.2119,13800.0],["1981-09-09",6.2119,6.5738,6.2119,6.5738,56200.0],["1981-09-10",6.5738,6.7547,6.5135,6.6944,16200.0],["1981-09-11",6.7547,6.996,6.7547,6.996,15600.0],["1981-09-14",6.996,6.996,6.7547,6.8753,4800.0],["1981-09-15",6.8753,6.8753,6.5738,6.5738,8000.0],["1981-09-16",6.5135,6.5135,6.2722,6.3326,10000.0],["1981-09-17",6.3326,6.4532,6.2722,6.2722,4000.0],["1981-09-18",6.2722,6.2722,6.0913,6.2119,12800.0],["1981-09-21",6.2119,6.2722,6.0913,6.2722,16400.0],["1981-09-22",6.3326,6.7547,6.3326,6.7547,37400.0],["1981-09-23",6.6944,6.6944,6.4532,6.6944,9400.0],["1981-09-24",6.6944,6.7547,6.5738,6.7547,6800.0],["1981-09-25",6.5738,6.5738,6.3929,6.5135,18400.0],["1981-09-28",6.5135,6.815,6.2722,6.815,19600.0],["1981-09-29",6.8753,6.996,6.8753,6.996,22400.0],["1981-09-30",6.9357,6.9357,6.5135,6.5135,14200.0],["1981-10-01",6.6341,6.7547,6.6341,6.6944,11400.0],["1981-10-02",6.7547,6.7547,6.7547,6.7547,11200.0],["1981-10-05",6.7547,6.7547,6.6341,6.6341,4200.0],["1981-10-06",6.6341,6.7547,6.6341,6.6341,28000.0],["1981-10-07",6.6341,6.7547,6.5738,6.7547,10200.0],["1981-10-08",6.7547,6.815,6.7547,6.7547,9400.0],["1981-10-09",6.815,6.9357,6.815,6.815,25200.0],["1981-10-12",6.815,6.815,6.5738,6.6944,6200.0],["1981-10-13",6.6944,6.6944,6.4532,6.5135,3200.0],["1981-10-14",6.4532,6.4532,6.3929,6.3929,400.0],["1981-10-15",6.3929,6.4532,6.3929,6.3929,5200.0],["1981-10-16",6.3929,6.4532,6.0913,6.0913,110800.0],["1981-10-19",6.0913,6.1516,6.031,6.1516,6400.0],["1981-10-20",6.2119,6.3929,6.2119,6.3929,24600.0],["1981-10-21",6.3929,6.6341,6.3929,6.6341,9400.0],["1981-10-22",6.6341,6.6944,6.5135,6.6944,14200.0],["1981-10-23",6.6944,6.6944,6.5135,6.6944,17000.0],["1981-10-26",6.6944,6.7547,6.5135,6.5135,21800.0],["1981-10-27",6.5135,6.5738,6.3326,6.3929,13200.0],["1981-10-28",6.3929,6.3929,6.3326,6.3326,1400.0],["1981-10-29",6.3326,6.5135,6.2722,6.5135,22000.0],["1981-10-30",6.5135,6.815,6.3929,6.6341,10200.0],["1981-11-02",6.7547,7.1769,6.7547,6.996,58000.0],["1981-11-03",6.996,7.0563,6.8753,6.996,6200.0],["1981-11-04",6.9357,6.9357,6.815,6.815,2800.0],["1981-11-05",6.815,6.9357,6.815,6.9357,7400.0],["1981-11-06",6.8753,6.8753,6.6944,6.7547,10200.0],["1981-11-09",6.7547,6.7547,6.6341,6.7547,6000.0],["1981-11-10",6.7547,6.7547,6.6341,6.7547,16000.0],["1981-11-11",6.7547,6.7547,6.3929,6.3929,27400.0],["1981-11-12",6.2722,6.2722,6.0913,6.1516,5200.0],["1981-11-13",6.2119,6.2722,6.2119,6.2119,7800.0],["1981-11-16",6.2119,6.2722,6.1516,6.1516,4400.0],["1981-11-17",6.1516,6.4532,6.1516,6.4532,7000.0],["1981-11-18",6.4532,6.5135,6.2722,6.3929,11600.0],["1981-11-19",6.3929,6.3929,6.2119,6.3326,9800.0],["1981-11-20",6.3326,6.3326,6.2722,6.3326,600.0],["1981-11-23",6.3326,6.3326,6.2119,6.3326,4200.0],["1981-11-24",6.3326,6.3326,6.2119,6.2119,3800.0],["1981-11-25",6.2119,6.2722,6.0913,6.2722,3800.0],["1981-11-27",6.2722,6.2722,6.1516,6.1516,15600.0],["1981-11-30",6.1516,6.1516,5.9104,6.031,68600.0],["1981-12-01",6.031,6.1516,5.8501,6.031,18200.0],["1981-12-02",6.1516,6.3929,6.1516,6.2722,32200.0],["1981-12-03",6.2722,6.2722,6.1516,6.1516,4000.0],["1981-12-04",6.031,6.031,5.9104,5.9104,38200.0],["1981-12-07",5.9104,6.031,5.7898,5.7898,14400.0],["1981-12-08",5.7898,5.9707,5.6088,5.9104,12400.0],["1981-12-09",5.9104,5.9104,5.7295,5.7898,40000.0],["1981-12-10",5.8501,6.0913,5.8501,5.8501,25600.0],["1981-12-11",5.8501,6.1516,5.8501,6.031,32400.0],["1981-12-14",5.9104,5.9104,5.7898,5.7898,8000.0],["1981-12-15",5.7898,5.9104,5.7295,5.9104,7200.0],["1981-12-16",5.9104,5.9104,5.7898,5.9104,3600.0],["1981-12-17",5.9104,6.0913,5.8501,6.0913,18200.0],["1981-12-18",6.0913,6.7547,6.031,6.7547,26000.0],["1981-12-21",6.7547,6.8753,6.5135,6.6341,10000.0],["1981-12-22",6.6341,6.9357,6.6341,6.815,10200.0],["1981-12-23",6.996,7.2975,6.996,7.2372,16200.0],["1981-12-24",7.2372,7.2975,6.996,7.1166,10000.0],["1981-12-28",7.1166,7.1769,6.8753,7.1769,22800.0],["1981-12-29",7.1769,7.1769,6.9357,6.996,6800.0],["1981-12-30",7.0563,7.2372,7.0563,7.2372,27000.0],["1981-12-31",7.2975,7.7197,7.2975,7.7197,24600.0],["1982-01-04",7.7197,7.7197,7.2975,7.2975,16200.0],["1982-01-05",7.2975,7.2975,6.9357,7.0563,10200.0],["1982-01-06",6.996,6.996,6.6341,6.6341,11000.0],["1982-01-07",6.5135,6.5135,6.0913,6.1516,13600.0],["1982-01-08",6.2119,6.2119,6.2119,6.2119,1400.0],["1982-01-11",6.2119,6.2722,6.1516,6.1516,14200.0],["1982-01-12",6.1516,6.1516,6.031,6.031,6400.0],["1982-01-13",6.031,6.1516,5.9104,5.9104,2800.0],["1982-01-14",5.9104,6.031,5.9104,5.9104,1600.0],["1982-01-15",5.9104,5.9707,5.7295,5.9707,22400.0],["1982-01-18",5.9707,6.031,5.7295,6.031,13400.0],["1982-01-19",6.031,6.031,5.6691,5.7898,26800.0],["1982-01-20",5.7898,5.7898,5.6691,5.7898,12000.0],["1982-01-21",5.7898,5.9104,5.7898,5.7898,4400.0],["1982-01-22",5.7295,5.7295,5.5485,5.7295,30400.0],["1982-01-25",5.7898,5.8501,5.7898,5.7898,5000.0],["1982-01-26",5.7898,5.7898,5.5485,5.6691,40600.0],["1982-01-27",5.6691,6.2119,5.6691,6.1516,23400.0],["1982-01-28",6.2722,6.6944,6.2722,6.6944,23400.0],["1982-01-29",6.6944,6.815,6.5135,6.6341,21800.0],["1982-02-01",6.5135,6.5135,6.1516,6.3929,6600.0],["1982-02-02",6.3929,6.3929,6.2119,6.3929,4800.0],["1982-02-03",6.3326,6.3326,6.2722,6.3326,4000.0],["1982-02-04",6.2722,6.2722,6.031,6.031,48600.0],["1982-02-05",6.031,6.2119,5.9707,6.1516,9600.0],["1982-02-08",6.1516,6.3929,6.1516,6.2119,20200.0],["1982-02-09",6.1516,6.1516,5.9104,6.031,25200.0],["1982-02-10",6.031,6.031,5.9104,6.031,5000.0],["1982-02-11",6.031,6.031,5.8501,5.9104,3000.0],["1982-02-12",6.031,6.0913,6.031,6.0913,5600.0],["1982-02-16",6.0913,6.2722,6.031,6.2119,17200.0],["1982-02-17",6.031,6.031,5.9104,5.9707,18800.0],["1982-02-18",5.9707,6.1516,5.8501,5.9707,20000.0],["1982-02-19",5.8501,5.8501,5.066,5.1867,349800.0],["1982-02-22",5.1867,5.1867,3.7392,4.0408,188600.0],["1982-02-23",4.3423,4.8248,4.3423,4.8248,142200.0],["1982-02-24",4.8248,4.9454,4.8248,4.8248,49200.0],["1982-02-25",4.8248,4.9454,4.8248,4.8248,15400.0],["1982-02-26",4.7042,4.7042,4.5233,4.5836,25600.0],["1982-03-01",4.5836,4.7645,4.5233,4.7042,28600.0],["1982-03-02",4.8248,5.066,4.8248,5.066,48200.0],["1982-03-03",5.0057,5.0057,4.8248,5.0057,13200.0],["1982-03-04",5.0057,5.1264,4.8851,4.9454,6400.0],["1982-03-05",4.9454,5.066,4.9454,4.9454,18400.0],["1982-03-08",4.9454,5.066,4.7042,4.8248,14400.0],["1982-03-09",4.7645,4.7645,4.5836,4.7042,21800.0],["1982-03-10",4.7042,5.0057,4.6439,5.0057,15600.0],["1982-03-11",4.9454,4.9454,4.7645,4.7645,9400.0],["1982-03-12",4.7645,4.8248,4.7042,4.7645,6200.0],["1982-03-15",4.7645,4.7645,4.6439,4.6439,5600.0],["1982-03-16",4.6439,4.7645,4.6439,4.6439,3400.0],["1982-03-17",4.6439,4.7645,4.6439,4.6439,4000.0],["1982-03-18",4.6439,4.8851,4.6439,4.8851,9800.0],["1982-03-19",4.8851,4.9454,4.8248,4.9454,5200.0],["1982-03-22",4.9454,5.1264,4.8248,5.1264,12200.0],["1982-03-23",5.3073,5.5485,5.3073,5.5485,20600.0],["1982-03-24",5.5485,5.8501,5.5485,5.7898,25800.0],["1982-03-25",5.7898,5.8501,5.7898,5.7898,15000.0],["1982-03-26",5.8501,5.9707,5.8501,5.9104,9600.0],["1982-03-29",5.9104,6.0913,5.9104,6.0913,12000.0],["1982-03-30",6.0913,6.0913,6.031,6.0913,5600.0],["1982-03-31",6.0913,6.0913,5.9707,6.031,3000.0],["1982-04-01",6.031,6.031,5.9104,6.031,4600.0],["1982-04-02",6.0913,6.1516,6.0913,6.1516,18800.0],["1982-04-05",6.1516,6.1516,6.0913,6.1516,5600.0],["1982-04-06",6.1516,6.1516,6.0913,6.0913,3600.0],["1982-04-07",6.0913,6.1516,6.0913,6.1516,47200.0],["1982-04-08",6.1516,6.1516,6.031,6.031,15000.0],["1982-04-12",6.031,6.031,5.9104,6.031,15400.0],["1982-04-13",6.1516,6.4532,6.1516,6.4532,19400.0],["1982-04-14",6.4532,6.5135,6.3326,6.5135,5000.0],["1982-04-15",6.5135,6.5135,6.3929,6.3929,17200.0],["1982-04-16",6.3929,6.5135,6.2722,6.5135,9000.0],["1982-04-19",6.5135,6.5135,6.3326,6.3326,5800.0],["1982-04-20",6.4532,6.7547,6.4532,6.5738,135200.0],["1982-04-21",6.5738,6.6341,6.5135,6.6341,4800.0],["1982-04-22",6.6341,6.6341,6.1516,6.1516,67200.0],["1982-04-23",6.2722,6.3326,6.2722,6.3326,9800.0],["1982-04-26",6.3326,6.3929,6.2722,6.3929,10800.0],["1982-04-27",6.3326,6.3326,6.2119,6.2119,4600.0],["1982-04-28",6.0913,6.0913,5.9707,6.0913,5400.0],["1982-04-29",5.9707,5.9707,5.7898,5.8501,5800.0],["1982-04-30",5.7898,5.7898,5.6691,5.6691,4200.0],["1982-05-03",5.6691,5.7295,5.6691,5.6691,5800.0],["1982-05-04",5.7295,5.9104,5.7295,5.7898,20400.0],["1982-05-05",5.8501,5.9707,5.8501,5.9707,16000.0],["1982-05-06",6.031,6.2119,6.031,6.2119,11800.0],["1982-05-07",6.2119,6.2119,5.9104,5.9707,18400.0],["1982-05-10",5.9707,5.9707,5.6691,5.7295,10600.0],["1982-05-11",5.6691,5.6691,5.6691,5.6691,6000.0],["1982-05-12",5.7295,5.8501,5.7295,5.8501,7400.0],["1982-05-13",5.8501,5.8501,5.6691,5.7295,26000.0],["1982-05-14",5.7295,5.8501,5.6691,5.7898,13800.0],["1982-05-17",5.7898,5.7898,5.7295,5.7295,9800.0],["1982-05-18",5.7295,5.7898,5.7295,5.7898,10200.0],["1982-05-19",5.7898,5.8501,5.7898,5.7898,2400.0],["1982-05-20",5.7898,5.8501,5.7295,5.7898,12200.0],["1982-05-21",5.7898,5.7898,5.7295,5.7898,10800.0],["1982-05-24",5.7898,5.7898,5.7295,5.7295,15200.0],["1982-05-25",5.7295,5.7898,5.7295,5.7295,1200.0],["1982-05-26",5.7295,5.7898,5.7295,5.7898,6200.0],["1982-05-27",5.7898,5.7898,5.6691,5.7898,10800.0],["1982-05-28",5.7898,5.7898,5.6691,5.7898,14400.0],["1982-06-01",5.7898,5.7898,5.6691,5.6691,8400.0],["1982-06-02",5.6691,5.6691,5.6691,5.6691,200.0],["1982-06-03",5.6691,5.7295,5.6691,5.6691,5800.0],["1982-06-04",5.6691,5.6691,5.3073,5.3073,13600.0],["1982-06-07",5.1867,5.1867,4.9454,4.9454,12000.0],["1982-06-08",4.9454,4.9454,4.8248,4.8248,5200.0],["1982-06-09",4.8248,4.8248,4.6439,4.7645,7200.0],["1982-06-10",4.7645,4.7645,4.7042,4.7042,1800.0],["1982-06-11",4.7645,4.8851,4.7645,4.8851,4600.0],["1982-06-14",4.8851,4.8851,4.7042,4.7042,45400.0],["1982-06-15",4.7042,4.7645,4.5233,4.5836,9800.0],["1982-06-16",4.5836,4.7042,4.5836,4.7042,25600.0],["1982-06-17",4.7042,4.7645,4.6439,4.7645,1000.0],["1982-06-18",4.7645,4.7645,4.7042,4.7042,8200.0],["1982-06-21",4.7042,4.7645,4.5836,4.6439,5800.0],["1982-06-22",4.6439,4.8248,4.4629,4.8248,13000.0],["1982-06-23",4.8248,4.8248,4.7645,4.8248,43200.0],["1982-06-24",4.8248,4.8248,4.6439,4.7042,4200.0],["1982-06-25",4.7042,4.7042,4.7042,4.7042,400.0],["1982-06-28",4.7042,4.7645,4.7042,4.7042,1400.0],["1982-06-29",4.7645,4.8248,4.7645,4.8248,4400.0],["1982-06-30",4.8248,4.9454,4.8248,4.8248,25200.0],["1982-07-01",4.8851,4.8851,4.8851,4.8851,400.0],["1982-07-02",4.8851,4.9454,4.8248,4.8248,11800.0],["1982-07-06",4.8248,4.8851,4.8248,4.8248,2000.0],["1982-07-07",4.8851,4.9454,4.8851,4.9454,62200.0],["1982-07-08",4.8851,4.8851,4.7645,4.8248,3000.0],["1982-07-09",4.8248,4.9454,4.7645,4.7645,4000.0],["1982-07-12",4.7645,4.8248,4.4629,4.4629,14200.0],["1982-07-13",4.4629,4.7042,4.4629,4.7042,8400.0],["1982-07-14",4.7042,4.8248,4.7042,4.8248,8400.0],["1982-07-15",4.9454,4.9454,4.9454,4.9454,2000.0],["1982-07-16",4.8851,4.8851,4.8248,4.8248,9400.0],["1982-07-19",4.8851,5.0057,4.8851,5.0057,4400.0],["1982-07-20",5.0057,5.1264,4.9454,5.1264,4600.0],["1982-07-21",5.247,5.3073,5.247,5.3073,12000.0],["1982-07-22",5.4279,5.4882,5.4279,5.4882,4200.0],["1982-07-23",5.4882,5.4882,5.4279,5.4882,2200.0],["1982-07-26",5.4882,5.5485,5.4882,5.5485,35200.0],["1982-07-27",5.5485,5.5485,5.5485,5.5485,36400.0],["1982-07-28",5.4279,5.4279,5.3676,5.3676,5000.0],["1982-07-29",5.3676,5.4279,5.3676,5.3676,5200.0],["1982-07-30",5.4279,5.5485,5.4279,5.4279,5000.0],["1982-08-02",5.4279,5.5485,5.4279,5.5485,2800.0],["1982-08-03",5.5485,5.6691,5.5485,5.5485,15800.0],["1982-08-04",5.5485,5.5485,5.5485,5.5485,43600.0],["1982-08-05",5.5485,5.5485,5.247,5.3073,46400.0],["1982-08-06",5.3073,5.3073,5.1264,5.247,32800.0],["1982-08-09",5.1867,5.1867,4.8248,4.8851,7200.0],["1982-08-10",4.8851,5.0057,4.8248,4.9454,9200.0],["1982-08-11",4.9454,4.9454,4.7042,4.7645,4200.0],["1982-08-12",4.7645,4.7645,4.6439,4.7645,3000.0],["1982-08-13",4.7042,4.7042,4.6439,4.6439,24000.0],["1982-08-16",4.6439,4.7042,4.6439,4.7042,42000.0],["1982-08-17",4.7042,4.7645,4.5233,4.7645,12600.0],["1982-08-18",4.8851,5.066,4.8851,4.9454,31200.0],["1982-08-19",4.9454,4.9454,4.8248,4.8248,32400.0],["1982-08-20",4.8248,5.0057,4.8248,5.0057,46400.0],["1982-08-23",5.0057,5.1264,4.9454,4.9454,6600.0],["1982-08-24",4.9454,5.066,4.9454,5.066,31600.0],["1982-08-25",5.066,5.6691,5.066,5.6088,71200.0],["1982-08-26",5.6691,6.031,5.6691,5.9707,23200.0],["1982-08-27",5.9707,6.031,5.7898,5.8501,22000.0],["1982-08-30",5.8501,5.8501,5.6691,5.7898,5200.0],["1982-08-31",5.7898,5.8501,5.7898,5.7898,30000.0],["1982-09-01",5.8501,5.9707,5.8501,5.9707,6000.0],["1982-09-02",5.9707,6.3929,5.9707,6.3929,24000.0],["1982-09-03",6.3929,6.7547,6.3326,6.6944,27400.0],["1982-09-07",6.6944,6.8753,6.6341,6.8753,25400.0],["1982-09-08",6.8753,7.0563,6.815,7.0563,13200.0],["1982-09-09",7.0563,7.1166,6.996,6.996,43000.0],["1982-09-10",6.9357,6.9357,6.5738,6.6341,86000.0],["1982-09-13",6.5135,6.5135,6.1516,6.2119,15200.0],["1982-09-14",6.2722,6.4532,6.2722,6.4532,14200.0],["1982-09-15",6.5135,6.5738,6.5135,6.5135,7800.0],["1982-09-16",6.4532,6.4532,6.3929,6.4532,11200.0],["1982-09-17",6.4532,6.4532,6.4532,6.4532,7000.0],["1982-09-20",6.4532,6.5135,6.3929,6.5135,16800.0],["1982-09-21",6.4532,6.4532,6.3326,6.3929,12200.0],["1982-09-22",6.3929,6.3929,6.2722,6.2722,24200.0],["1982-09-23",6.2722,6.2722,6.0913,6.2722,47400.0],["1982-09-24",6.2722,6.3929,6.2722,6.3929,14000.0],["1982-09-27",6.3929,6.3929,6.2119,6.2722,11600.0],["1982-09-28",6.2119,6.2119,6.0913,6.0913,29000.0],["1982-09-29",6.031,6.031,5.8501,5.9104,22600.0],["1982-09-30",5.8501,5.8501,5.6691,5.6691,56400.0],["1982-10-01",5.6691,5.7898,5.6088,5.7898,12800.0],["1982-10-04",5.7898,5.8501,5.6088,5.7898,6000.0],["1982-10-05",5.8501,5.9104,5.8501,5.9104,4000.0],["1982-10-06",5.9104,6.031,5.9104,6.031,2400.0],["1982-10-07",6.1516,6.6944,6.1516,6.6944,32800.0],["1982-10-08",6.6944,6.6944,6.5135,6.5135,14400.0],["1982-10-11",6.6341,6.8753,6.6341,6.815,12000.0],["1982-10-12",6.815,7.0563,6.815,6.8753,26200.0],["1982-10-13",6.8753,6.996,6.815,6.996,15400.0],["1982-10-14",6.996,6.996,6.8753,6.8753,29200.0],["1982-10-15",6.7547,6.7547,6.5738,6.5738,25800.0],["1982-10-18",6.5738,6.5738,6.3929,6.3929,18600.0],["1982-10-19",6.3929,6.4532,6.3326,6.3929,12600.0],["1982-10-20",6.3929,6.3929,6.2722,6.3326,30400.0],["1982-10-21",6.3326,6.4532,6.2722,6.3326,24000.0],["1982-10-22",6.4532,6.6944,6.4532,6.6944,18400.0],["1982-10-25",6.6944,6.7547,6.6341,6.6944,126800.0],["1982-10-26",6.6944,6.6944,6.4532,6.5738,38000.0],["1982-10-27",6.5738,6.6341,6.3326,6.5135,13400.0],["1982-10-28",6.5135,6.5135,6.3929,6.4532,3400.0],["1982-10-29",6.5135,6.7547,6.5135,6.6944,92000.0],["1982-11-01",6.6944,6.7547,6.5738,6.5738,5400.0],["1982-11-02",6.5738,6.7547,6.5135,6.7547,43800.0],["1982-11-03",6.7547,6.815,6.6944,6.7547,38200.0],["1982-11-04",6.7547,6.996,6.7547,6.815,20800.0],["1982-11-05",6.815,6.815,6.2722,6.4532,251200.0],["1982-11-08",6.4532,6.5135,6.4532,6.5135,5800.0],["1982-11-09",6.5135,6.6341,6.4532,6.5738,14000.0],["1982-11-10",6.6944,6.8753,6.6944,6.7547,33800.0],["1982-11-11",6.7547,6.815,6.6341,6.7547,9800.0],["1982-11-12",6.7547,6.9357,6.7547,6.815,13400.0],["1982-11-15",6.815,6.9357,6.7547,6.8753,12800.0],["1982-11-16",6.8753,6.8753,6.6341,6.6341,26800.0],["1982-11-17",6.6341,6.7547,6.6341,6.6341,28000.0],["1982-11-18",6.6341,6.7547,6.5135,6.5135,10000.0],["1982-11-19",6.5738,6.815,6.5738,6.7547,14200.0],["1982-11-22",6.7547,6.996,6.6341,6.996,20200.0],["1982-11-23",6.9357,6.9357,6.6341,6.6341,20200.0],["1982-11-24",6.5738,6.5738,6.5135,6.5135,9400.0],["1982-11-26",6.5738,6.5738,6.5738,6.5738,200.0],["1982-11-29",6.5738,6.6944,6.5135,6.6944,11600.0],["1982-11-30",6.6944,7.0563,6.6944,7.0563,13200.0],["1982-12-01",7.2372,7.5388,7.2372,7.4784,66800.0],["1982-12-02",7.5991,8.3228,7.5991,8.1419,48200.0],["1982-12-03",8.2022,8.6846,8.2022,8.6846,79000.0],["1982-12-06",8.6846,8.6846,8.3228,8.3831,11200.0],["1982-12-07",8.3831,8.3831,8.0815,8.0815,11800.0],["1982-12-08",8.0815,8.1419,8.0212,8.0815,7200.0],["1982-12-09",7.9609,7.9609,7.9006,7.9006,13800.0],["1982-12-10",7.9006,7.9006,7.8403,7.8403,11600.0],["1982-12-13",7.8403,7.9006,7.8403,7.8403,2600.0],["1982-12-14",7.9006,8.0212,7.9006,7.9006,4600.0],["1982-12-15",7.9006,7.9006,7.78,7.78,21200.0],["1982-12-16",7.7197,7.7197,7.6594,7.6594,6000.0],["1982-12-17",7.6594,7.8403,7.5991,7.78,3200.0],["1982-12-20",7.78,7.8403,7.78,7.78,4000.0],["1982-12-21",7.78,7.8403,7.78,7.78,2000.0],["1982-12-22",7.9006,8.2022,7.9006,8.2022,41400.0],["1982-12-23",8.2022,8.3831,8.2022,8.2625,7400.0],["1982-12-27",8.2022,8.2022,8.1419,8.1419,2400.0],["1982-12-28",8.1419,8.2625,8.0815,8.0815,6200.0],["1982-12-29",8.0815,8.1419,8.0212,8.0815,5800.0],["1982-12-30",8.1419,8.6243,8.1419,8.6243,26000.0],["1982-12-31",8.6243,9.2877,8.564,9.2877,54000.0],["1983-01-03",9.0465,9.0465,8.6846,8.745,25800.0],["1983-01-04",8.6846,8.6846,8.6846,8.6846,18000.0],["1983-01-05",8.6846,8.745,8.6846,8.745,31400.0],["1983-01-06",8.745,8.8053,8.6846,8.6846,36600.0],["1983-01-07",8.6846,8.9259,8.6846,8.8656,26400.0],["1983-01-10",8.8656,8.9259,8.564,8.6846,19600.0],["1983-01-11",8.6846,8.6846,8.4434,8.4434,50600.0],["1983-01-12",8.4434,8.5037,8.4434,8.4434,11000.0],["1983-01-13",8.4434,8.4434,8.3831,8.3831,7000.0],["1983-01-14",8.3831,8.564,8.3228,8.564,10400.0],["1983-01-17",8.6243,8.9862,8.6243,8.9259,63800.0],["1983-01-18",8.9259,9.0465,8.8053,8.8053,14600.0],["1983-01-19",8.8053,8.9862,8.745,8.745,27600.0],["1983-01-20",8.745,8.8053,8.6243,8.6243,6200.0],["1983-01-21",8.6243,8.6846,8.4434,8.5037,15200.0],["1983-01-24",8.5037,8.6243,8.1419,8.2022,13800.0],["1983-01-25",8.2022,8.2022,8.1419,8.2022,5000.0],["1983-01-26",8.1419,8.1419,7.8403,7.9609,10200.0],["1983-01-27",7.9609,7.9609,7.78,7.8403,3200.0],["1983-01-28",7.8403,7.9609,7.8403,7.8403,5200.0],["1983-01-31",7.8403,7.9609,7.78,7.78,4200.0],["1983-02-01",7.78,7.78,7.78,7.78,1200.0],["1983-02-02",7.7197,7.7197,7.5991,7.6594,7400.0],["1983-02-03",7.6594,7.6594,7.5991,7.6594,3000.0],["1983-02-04",7.6594,7.6594,7.4784,7.5388,10400.0],["1983-02-07",7.5991,7.8403,7.5991,7.8403,7000.0],["1983-02-08",7.8403,7.8403,7.8403,7.8403,0.0],["1983-02-09",7.9609,8.4434,7.9609,8.4434,12200.0],["1983-02-10",8.4434,9.1068,8.4434,8.9862,28200.0],["1983-02-11",8.9862,9.2877,8.8656,8.9862,20800.0],["1983-02-14",8.9862,8.9862,8.8656,8.9259,7600.0],["1983-02-15",8.9862,9.2274,8.9862,9.1671,4000.0],["1983-02-16",9.1671,9.529,9.1671,9.4687,15200.0],["1983-02-17",9.4687,9.4687,9.2877,9.3481,9200.0],["1983-02-18",9.2877,9.2877,9.1068,9.2274,11800.0],["1983-02-22",9.2274,9.2274,9.1068,9.1068,5600.0],["1983-02-23",9.1068,9.1671,9.1068,9.1068,9000.0],["1983-02-24",9.1068,9.4084,9.0465,9.0465,25400.0],["1983-02-25",9.0465,9.3481,9.0465,9.3481,16400.0],["1983-02-28",9.3481,9.3481,9.2274,9.2877,32800.0],["1983-03-01",9.2877,9.7099,9.2877,9.5893,24000.0],["1983-03-02",9.7702,10.0718,9.7702,10.0115,26800.0],["1983-03-03",10.0115,10.1321,9.9512,10.0718,28000.0],["1983-03-04",10.0718,10.0718,9.6496,9.8305,12200.0],["1983-03-07",9.8305,10.0115,9.8305,10.0115,10000.0],["1983-03-08",10.0115,10.0115,9.7702,9.7702,5600.0],["1983-03-09",9.7099,9.7099,8.9259,9.1671,27200.0],["1983-03-10",9.1671,9.4084,9.1671,9.4084,9600.0],["1983-03-11",9.2877,9.2877,8.9259,9.0465,51800.0],["1983-03-14",9.0465,9.0465,8.9259,8.9259,3200.0],["1983-03-15",8.9259,9.0465,8.9259,8.9259,4400.0],["1983-03-16",9.1068,9.7702,9.1068,9.7099,63400.0],["1983-03-17",9.8305,10.1321,9.8305,9.9512,48600.0],["1983-03-18",9.9512,10.1321,9.9512,10.0115,23800.0],["1983-03-21",9.8908,9.8908,9.8305,9.8305,3000.0],["1983-03-22",9.8305,10.313,9.7702,10.2527,37000.0],["1983-03-23",10.2527,10.6749,10.1924,10.6749,78000.0],["1983-03-24",10.7352,10.8558,10.7352,10.8558,23400.0],["1983-03-25",10.9764,11.3383,10.9764,11.097,31200.0],["1983-03-28",11.097,11.1574,10.9161,10.9161,6400.0],["1983-03-29",10.9161,11.097,10.9161,10.9764,8000.0],["1983-03-30",10.9764,11.0367,10.9161,10.9764,25200.0],["1983-03-31",10.9764,10.9764,10.7955,10.7955,7400.0],["1983-04-04",10.7352,10.7352,10.4336,10.4939,286600.0],["1983-04-05",10.4939,10.7352,10.2527,10.2527,126000.0],["1983-04-06",10.2527,10.2527,9.8305,10.2527,69000.0],["1983-04-07",10.2527,10.3733,10.0718,10.2527,160600.0],["1983-04-08",10.2527,10.3733,10.1321,10.3733,73200.0],["1983-04-11",10.3733,10.4939,10.313,10.3733,85800.0],["1983-04-12",10.3733,10.4939,10.0718,10.0718,61000.0],["1983-04-13",10.1321,10.7955,10.1321,10.7955,109400.0],["1983-04-14",10.7955,10.9764,10.7955,10.8558,73600.0],["1983-04-15",10.8558,11.1574,10.8558,11.0367,73200.0],["1983-04-18",11.0367,11.1574,10.9764,10.9764,65600.0],["1983-04-19",10.9764,11.0367,10.9161,11.0367,93000.0],["1983-04-20",11.0367,11.5192,10.9764,11.4589,84200.0],["1983-04-21",11.5795,11.9414,11.5795,11.6398,87800.0],["1983-04-22",11.6398,11.8811,11.5192,11.8811,20600.0],["1983-04-25",11.8811,11.8811,11.5795,11.5795,15600.0],["1983-04-26",11.5795,11.5795,11.4589,11.4589,6000.0],["1983-04-27",11.5192,11.7605,11.5192,11.6398,14400.0],["1983-04-28",11.6398,11.8208,11.5192,11.5795,75200.0],["1983-04-29",11.5192,11.5192,11.0367,11.097,31200.0],["1983-05-02",11.2177,11.3383,11.2177,11.3383,35800.0],["1983-05-03",11.3383,11.3986,11.3383,11.3383,31000.0],["1983-05-04",11.3383,11.5795,11.3383,11.5795,21200.0],["1983-05-05",11.9414,12.1826,11.9414,12.1826,43600.0],["1983-05-06",12.1826,13.1476,12.1826,12.9667,32000.0],["1983-05-09",12.9667,13.3888,12.9667,13.3285,16200.0],["1983-05-10",13.3285,13.9316,13.3285,13.9316,20200.0],["1983-05-11",13.9316,13.9919,13.4491,13.4491,55800.0],["1983-05-12",13.3888,13.3888,13.2682,13.3888,8200.0],["1983-05-13",13.3285,13.3285,13.2079,13.2682,8600.0],["1983-05-16",13.0873,13.0873,12.9063,12.9063,23400.0],["1983-05-17",12.9064,12.9667,12.7254,12.7254,20800.0],["1983-05-18",12.7254,12.9064,12.6651,12.7254,43600.0],["1983-05-19",12.7254,12.7254,12.4842,12.4842,26200.0],["1983-05-20",12.4239,12.4239,12.1223,12.1223,18800.0],["1983-05-23",12.062,12.062,11.8208,11.9414,30600.0],["1983-05-24",11.9414,13.1476,11.9414,13.027,97800.0],["1983-05-25",13.027,13.1476,12.9667,13.027,55600.0],["1983-05-26",13.027,13.027,12.846,12.9667,17000.0],["1983-05-27",12.9667,13.2682,12.9667,13.2079,50000.0],["1983-05-31",13.027,13.027,12.6048,12.7254,14600.0],["1983-06-01",12.7254,12.846,12.6048,12.6651,7600.0],["1983-06-02",12.6651,12.7857,12.6651,12.7857,13000.0],["1983-06-03",12.7857,13.2079,12.7857,13.0873,39600.0],["1983-06-06",13.0873,13.811,13.027,13.811,62000.0],["1983-06-07",13.9919,14.3538,13.9919,14.2332,18200.0],["1983-06-08",14.2332,14.2332,13.8713,13.8713,33400.0],["1983-06-09",13.8713,13.8713,13.4491,13.5094,6200.0],["1983-06-10",13.5095,13.9919,13.5095,13.9919,15800.0],["1983-06-13",13.9919,14.2332,13.9919,14.2332,18800.0],["1983-06-14",14.2332,15.3188,14.1729,15.3188,74400.0],["1983-06-15",15.3188,15.56,14.9569,14.9569,48400.0],["1983-06-16",15.1378,15.3188,15.1378,15.1981,64200.0],["1983-06-17",15.1981,15.3188,15.1378,15.3188,23400.0],["1983-06-20",15.3188,15.3188,15.1981,15.1981,7000.0],["1983-06-21",15.1981,15.4394,14.8363,15.4394,44400.0],["1983-06-22",15.4394,15.6203,15.1981,15.1981,32400.0],["1983-06-23",15.1981,15.4997,15.1981,15.4394,58600.0],["1983-06-24",15.4394,15.6203,15.4394,15.4997,13000.0],["1983-06-27",15.4997,15.6203,15.4394,15.4997,53200.0],["1983-06-28",15.56,15.8012,15.56,15.56,43200.0],["1983-06-29",15.56,15.56,15.3188,15.4394,19200.0],["1983-06-30",15.4394,16.1631,15.3791,16.1631,22000.0],["1983-07-01",16.1631,16.1631,15.9219,16.1631,26600.0],["1983-07-05",16.1631,16.344,16.0425,16.344,34200.0],["1983-07-06",16.344,16.4043,16.2837,16.4043,4400.0],["1983-07-07",16.4043,16.4043,16.1631,16.1631,32000.0],["1983-07-08",16.0425,16.0425,15.7409,15.7409,43600.0],["1983-07-11",15.7409,15.8012,15.6806,15.6806,13000.0],["1983-07-12",15.6806,15.8615,15.6203,15.6203,10800.0],["1983-07-13",15.6203,15.6806,15.3188,15.3188,47400.0],["1983-07-14",15.1981,15.1981,15.0775,15.0775,28800.0],["1983-07-15",15.0775,15.1981,14.9569,15.0172,23400.0],["1983-07-18",15.0172,15.0172,14.595,14.7157,15600.0],["1983-07-19",14.7157,14.776,14.5347,14.5347,49000.0],["1983-07-20",14.6553,14.8363,14.6553,14.7157,30000.0],["1983-07-21",14.9569,15.1378,14.9569,15.0172,18200.0],["1983-07-22",15.1981,15.3188,15.1981,15.3188,4600.0],["1983-07-25",15.4394,15.6806,15.4394,15.6806,5000.0],["1983-07-26",15.8615,16.1028,15.8615,15.9822,22600.0],["1983-07-27",15.9822,16.1028,15.8012,15.8012,26400.0],["1983-07-28",15.56,15.56,15.3188,15.3188,15000.0],["1983-07-29",15.1378,15.1378,14.9569,15.0172,11800.0],["1983-08-01",15.0172,15.0172,14.6553,14.6553,4400.0],["1983-08-02",14.5347,14.5347,14.3538,14.3538,36600.0],["1983-08-03",14.2332,14.2332,13.9316,13.9919,14600.0],["1983-08-04",14.1126,14.4141,14.1126,14.3538,65600.0],["1983-08-05",14.3538,14.4744,14.2935,14.2935,8200.0],["1983-08-08",14.2935,14.2935,14.2332,14.2332,3000.0],["1983-08-09",14.2332,14.2332,13.9919,13.9919,9200.0],["1983-08-10",14.0522,14.1729,14.0522,14.0522,14000.0],["1983-08-11",14.1729,14.4141,14.1729,14.4141,41000.0],["1983-08-12",14.2935,14.2935,14.1729,14.1729,4000.0],["1983-08-15",14.1729,14.3538,14.1126,14.1126,6800.0],["1983-08-16",14.1126,14.2332,14.1126,14.1126,10800.0],["1983-08-17",14.1126,14.1729,13.8713,13.9316,65000.0],["1983-08-18",13.9316,13.9316,13.6301,13.8713,44800.0],["1983-08-19",13.8713,13.8713,13.6904,13.6904,4200.0],["1983-08-22",13.5698,13.5698,13.4491,13.5094,8200.0],["1983-08-23",13.5095,13.5095,13.1476,13.1476,20000.0],["1983-08-24",13.1476,13.1476,12.7857,12.7857,11600.0],["1983-08-25",12.7857,12.7857,12.3032,12.3032,19200.0],["1983-08-26",12.3032,12.3636,12.1223,12.2429,2800.0],["1983-08-29",12.062,12.062,11.9414,11.9414,8400.0],["1983-08-30",12.062,12.1826,12.062,12.1826,1400.0],["1983-08-31",12.1826,12.846,12.1826,12.846,44200.0],["1983-09-01",12.9667,13.0873,12.9667,13.0873,11200.0],["1983-09-02",13.027,13.027,13.027,13.027,4000.0],["1983-09-06",13.027,13.2079,13.027,13.2079,4400.0],["1983-09-07",13.2682,13.5094,13.2682,13.5094,10000.0],["1983-09-08",13.5095,13.5095,13.4491,13.4491,2000.0],["1983-09-09",13.4491,13.5094,13.3888,13.5094,2400.0],["1983-09-12",13.5094,13.6904,13.5094,13.6904,2200.0],["1983-09-13",13.6301,13.6301,13.5094,13.5094,67200.0],["1983-09-14",13.5094,13.5094,13.5094,13.5094,10800.0],["1983-09-15",13.4491,13.4491,13.3888,13.4491,12400.0],["1983-09-16",13.4491,13.5094,13.4491,13.5094,4200.0],["1983-09-19",13.5094,13.5094,13.5094,13.5094,0.0],["1983-09-20",13.4491,13.4491,13.3285,13.3285,2400.0],["1983-09-21",13.2682,13.2682,13.0873,13.0873,17400.0],["1983-09-22",13.0873,13.3285,13.027,13.3285,11400.0],["1983-09-23",13.3285,13.3888,13.2079,13.3888,7600.0],["1983-09-26",13.5094,14.2332,13.5094,14.1729,95400.0],["1983-09-27",14.1729,14.2935,13.8713,13.9919,31800.0],["1983-09-28",13.9919,13.9919,13.9919,13.9919,51000.0],["1983-09-29",14.0522,14.9569,14.0522,14.9569,14000.0],["1983-09-30",14.8363,14.8363,14.6553,14.7157,57200.0],["1983-10-03",14.595,14.595,14.4141,14.4744,62400.0],["1983-10-04",14.595,14.7157,14.595,14.595,23400.0],["1983-10-05",14.595,14.7157,14.4141,14.6553,93000.0],["1983-10-06",14.6553,14.7157,14.5347,14.7157,8400.0],["1983-10-07",14.8363,15.4394,14.8363,15.3791,36800.0],["1983-10-10",15.3791,15.4997,15.3791,15.4997,11200.0],["1983-10-11",15.4997,15.56,15.4997,15.4997,12600.0],["1983-10-12",15.3791,15.3791,14.8966,14.9569,19800.0],["1983-10-13",15.0775,15.0775,15.0775,15.0775,2400.0],["1983-10-14",15.0775,15.0775,14.9569,15.0775,1200.0],["1983-10-17",15.1378,15.2584,15.1378,15.1981,6800.0],["1983-10-18",15.1981,15.3188,15.1981,15.1981,8200.0],["1983-10-19",15.1981,15.4997,15.1981,15.4394,14400.0],["1983-10-20",15.4394,15.4997,15.4394,15.4997,3000.0],["1983-10-21",15.4997,15.6806,15.4997,15.6806,31400.0],["1983-10-24",15.6806,15.8615,15.4394,15.7409,62200.0],["1983-10-25",15.7409,15.8012,15.6203,15.8012,13200.0],["1983-10-26",15.7409,15.7409,15.6203,15.6203,1400.0],["1983-10-27",15.4997,15.4997,15.3791,15.3791,1600.0],["1983-10-28",15.3188,15.3188,15.1981,15.1981,1000.0],["1983-10-31",15.0775,15.0775,14.8966,14.8966,2600.0],["1983-11-01",14.7157,14.7157,14.2332,14.3538,16000.0],["1983-11-02",14.3538,14.4744,14.2332,14.2332,14600.0],["1983-11-03",14.2332,14.2332,14.2332,14.2332,16800.0],["1983-11-04",14.1126,14.1126,14.1126,14.1126,2400.0],["1983-11-07",14.1126,14.1126,13.9919,13.9919,2200.0],["1983-11-08",13.8713,13.8713,13.8713,13.8713,1600.0],["1983-11-09",13.7507,13.7507,13.7507,13.7507,1000.0],["1983-11-10",13.6301,13.6301,13.5095,13.6301,6200.0],["1983-11-11",13.7507,13.9919,13.7507,13.9919,75800.0],["1983-11-14",14.0522,14.7157,14.0522,14.6553,25600.0],["1983-11-15",14.6553,14.7157,14.4744,14.7157,29000.0],["1983-11-16",14.7157,14.7157,14.595,14.7157,3800.0],["1983-11-17",14.7157,14.7157,14.595,14.7157,4200.0],["1983-11-18",14.7157,14.8363,14.7157,14.7157,8400.0],["1983-11-21",14.7157,14.7157,14.6553,14.7157,4600.0],["1983-11-22",14.7157,14.776,14.6553,14.7157,23200.0],["1983-11-23",14.7157,14.776,14.7157,14.776,1400.0],["1983-11-25",14.8363,14.8363,14.8363,14.8363,2800.0],["1983-11-28",14.8363,14.8363,14.776,14.776,2800.0],["1983-11-29",14.8363,15.0172,14.8363,15.0172,23200.0],["1983-11-30",15.0775,15.1378,15.0775,15.0775,6600.0],["1983-12-01",15.1981,15.56,15.1981,15.56,16000.0],["1983-12-02",15.4997,15.4997,15.4394,15.4997,9200.0],["1983-12-05",15.4997,15.6806,15.4997,15.6806,13600.0],["1983-12-06",15.6203,15.6203,15.6203,15.6203,2600.0],["1983-12-07",15.6203,15.6806,15.6203,15.6806,25400.0],["1983-12-08",15.6806,15.8012,15.4394,15.4997,24400.0],["1983-12-09",15.4394,15.4394,15.1981,15.1981,2200.0],["1983-12-12",15.1378,15.1378,14.8363,14.8363,4600.0],["1983-12-13",14.8363,14.8363,14.8363,14.8363,200.0],["1983-12-14",14.776,14.776,14.776,14.776,1600.0],["1983-12-15",14.5347,14.5347,14.4141,14.4141,6200.0],["1983-12-16",14.4141,14.4744,14.2332,14.2332,18600.0],["1983-12-19",14.3538,14.3538,14.3538,14.3538,2400.0],["1983-12-20",14.3538,14.3538,13.9919,13.9919,4600.0],["1983-12-21",13.9919,14.0522,13.5094,13.5094,529400.0],["1983-12-22",13.5095,13.811,13.5095,13.7507,47800.0],["1983-12-23",13.6904,13.6904,13.5094,13.5094,10000.0],["1983-12-27",13.5094,13.5094,13.5094,13.5094,9000.0],["1983-12-28",13.3888,13.3888,13.3888,13.3888,4800.0],["1983-12-29",13.3888,13.3888,13.1476,13.2682,10200.0],["1983-12-30",13.2079,13.2079,13.0873,13.1476,3200.0],["1984-01-03",13.1476,13.2079,13.027,13.0873,2400.0],["1984-01-04",13.0873,13.0873,12.7857,12.9063,353800.0],["1984-01-05",13.027,13.7507,13.027,13.7507,267600.0],["1984-01-06",13.7507,13.7507,13.7507,13.7507,4400.0],["1984-01-09",13.7507,13.7507,13.6301,13.6301,3600.0],["1984-01-10",13.6301,13.7507,13.6301,13.6301,6600.0],["1984-01-11",13.6301,13.7507,13.6301,13.6301,4400.0],["1984-01-12",13.7507,14.0522,13.7507,14.0522,100800.0],["1984-01-13",13.9919,13.9919,13.811,13.9316,57600.0],["1984-01-16",13.9316,14.0522,13.811,13.8713,150800.0],["1984-01-17",13.9316,14.1126,13.9316,14.1126,9400.0],["1984-01-18",14.1126,14.1729,13.9919,13.9919,3400.0],["1984-01-19",13.9919,13.9919,13.9316,13.9316,2200.0],["1984-01-20",13.9316,13.9316,13.6904,13.6904,13400.0],["1984-01-23",13.6904,13.6904,13.6301,13.6301,1200.0],["1984-01-24",13.5698,13.5698,13.3888,13.3888,3000.0],["1984-01-25",13.3285,13.3285,13.027,13.027,5000.0],["1984-01-26",12.9064,12.9064,12.6651,12.6651,9200.0],["1984-01-27",12.5445,12.5445,12.062,12.062,6800.0],["1984-01-30",12.062,12.1223,11.7605,11.7605,11800.0],["1984-01-31",11.6398,11.6398,11.3383,11.5192,28400.0],["1984-02-01",11.5192,11.5795,11.3383,11.3383,16800.0],["1984-02-02",11.4589,11.4589,11.4589,11.4589,12000.0],["1984-02-03",11.4589,11.6398,11.4589,11.5192,5000.0],["1984-02-06",11.5192,11.5192,11.2177,11.2177,25000.0],["1984-02-07",11.097,11.097,10.8558,11.097,14000.0],["1984-02-08",11.097,11.1574,11.097,11.1574,6400.0],["1984-02-09",10.9764,10.9764,10.4939,10.6749,30600.0],["1984-02-10",10.6749,10.6749,10.4336,10.5543,11200.0],["1984-02-13",10.4336,10.4336,10.1321,10.1321,8400.0],["1984-02-14",10.1321,10.1924,10.0115,10.0115,9400.0],["1984-02-15",10.0115,10.313,10.0115,10.1924,45200.0],["1984-02-16",10.313,10.313,10.313,10.313,6400.0],["1984-02-17",10.313,10.313,10.0718,10.0718,7000.0],["1984-02-21",10.1321,10.2527,10.1321,10.1321,6200.0],["1984-02-22",10.1321,10.2527,10.1321,10.1321,16000.0],["1984-02-23",10.1321,10.1924,10.1321,10.1924,400.0],["1984-02-24",10.313,10.6146,10.313,10.6146,14400.0],["1984-02-27",10.6749,10.9764,10.6749,10.7352,2400.0],["1984-02-28",10.7352,10.7352,10.4939,10.6146,13400.0],["1984-02-29",10.6146,10.7352,10.5543,10.5543,5000.0],["1984-03-01",10.5543,10.6146,10.4939,10.6146,30800.0],["1984-03-02",10.6146,10.7955,10.6146,10.7955,51400.0],["1984-03-05",10.8558,11.097,10.8558,11.097,13800.0],["1984-03-06",11.097,11.097,10.8558,10.8558,40200.0],["1984-03-07",10.7352,10.7352,10.1321,10.1321,10200.0],["1984-03-08",10.2527,10.4939,10.2527,10.4336,20400.0],["1984-03-09",10.4336,10.4336,10.4336,10.4336,0.0],["1984-03-12",10.4939,10.6146,10.4939,10.6146,2400.0],["1984-03-13",10.7352,10.9764,10.7352,10.9764,5000.0],["1984-03-14",10.9764,11.2177,10.9764,11.2177,24400.0],["1984-03-15",11.2177,11.2177,11.2177,11.2177,14800.0],["1984-03-16",11.2177,11.5795,11.2177,11.5192,17600.0],["1984-03-19",11.3383,11.3383,11.3383,11.3383,6600.0],["1984-03-20",11.3986,11.4589,11.3986,11.4589,21000.0],["1984-03-21",11.4589,11.4589,11.3383,11.3383,1800.0],["1984-03-22",11.3383,11.3986,11.1574,11.1574,3400.0],["1984-03-23",11.1574,11.278,11.1574,11.2177,6400.0],["1984-03-26",11.2177,11.2177,11.1574,11.2177,2200.0],["1984-03-27",11.2177,11.278,11.1574,11.278,4400.0],["1984-03-28",11.278,11.278,10.9764,10.9764,7800.0],["1984-03-29",10.9764,11.097,10.9764,10.9764,2400.0],["1984-03-30",10.8558,10.8558,10.7352,10.7352,6600.0],["1984-04-02",10.7352,10.8558,10.7352,10.7352,25200.0],["1984-04-03",10.7352,10.7352,10.6749,10.6749,6200.0],["1984-04-04",10.6146,10.6146,10.6146,10.6146,2400.0],["1984-04-05",10.6146,10.6146,10.4939,10.6146,20200.0],["1984-04-06",10.4939,10.4939,10.3733,10.3733,12400.0],["1984-04-09",10.3733,10.6146,10.3733,10.6146,4400.0],["1984-04-10",10.6146,10.7955,10.5543,10.7955,21800.0],["1984-04-11",10.7955,10.7955,10.6146,10.6749,21800.0],["1984-04-12",10.6749,11.278,10.5543,11.278,58600.0],["1984-04-13",11.278,11.5795,11.2177,11.4589,103000.0],["1984-04-16",11.4589,11.4589,11.3383,11.3986,11000.0],["1984-04-17",11.4589,11.8208,11.4589,11.7001,69600.0],["1984-04-18",11.8208,11.9414,11.8208,11.9414,13800.0],["1984-04-19",11.9414,12.062,11.8208,12.062,9200.0],["1984-04-23",12.062,12.1826,11.7001,11.7001,8800.0],["1984-04-24",11.7001,11.8208,11.6398,11.6398,23400.0],["1984-04-25",11.6398,11.7001,11.5795,11.6398,24000.0],["1984-04-26",11.6398,12.1826,11.6398,11.9414,192200.0],["1984-04-27",11.9414,12.1223,11.9414,12.1223,163000.0],["1984-04-30",12.1223,12.1223,11.8811,11.8811,32200.0],["1984-05-01",12.0017,12.1826,12.0017,12.062,22400.0],["1984-05-02",12.1826,12.6048,12.1826,12.6048,57600.0],["1984-05-03",12.6048,12.7857,12.4842,12.5445,10200.0],["1984-05-04",12.5445,12.6651,12.4239,12.4239,29200.0],["1984-05-07",12.4239,12.4842,12.3636,12.3636,29000.0],["1984-05-08",12.4842,12.6651,12.4842,12.5445,80600.0],["1984-05-09",12.5445,12.6651,12.4842,12.4842,40800.0],["1984-05-10",12.4842,12.5445,12.3636,12.3636,21000.0],["1984-05-11",12.3032,12.3032,12.0017,12.3032,23600.0],["1984-05-14",12.3032,12.3032,12.3032,12.3032,0.0],["1984-05-15",12.3033,12.3033,12.0017,12.062,11800.0],["1984-05-16",12.062,12.062,11.9414,12.0017,1800.0],["1984-05-17",12.0017,12.0017,11.7605,11.7605,6800.0],["1984-05-18",11.7001,11.7001,11.4589,11.4589,10800.0],["1984-05-21",11.3383,11.3383,11.097,11.097,5200.0],["1984-05-22",10.9764,10.9764,10.6146,10.6146,4400.0],["1984-05-23",10.4939,10.4939,10.1321,10.1321,70000.0],["1984-05-24",10.1321,10.1321,10.0115,10.0115,30000.0],["1984-05-25",10.0115,10.2527,9.8305,10.0718,24600.0],["1984-05-29",10.0718,10.1924,10.0718,10.0718,12800.0],["1984-05-30",9.9512,9.9512,9.7702,9.9512,24800.0],["1984-05-31",9.8908,9.8908,9.6496,9.7702,10800.0],["1984-06-01",9.7702,10.0718,9.529,10.0718,52800.0],["1984-06-04",10.2527,10.6146,10.2527,10.6146,11400.0],["1984-06-05",10.6146,10.8558,10.5543,10.8558,4400.0],["1984-06-06",10.7352,10.7352,10.6146,10.7352,4400.0],["1984-06-07",10.7352,10.7955,10.6749,10.7955,15800.0],["1984-06-08",10.6749,10.6749,10.6146,10.6146,1200.0],["1984-06-11",10.6146,10.6146,10.1924,10.1924,11600.0],["1984-06-12",10.1924,10.313,10.0718,10.1321,7600.0],["1984-06-13",10.1321,10.2527,9.9512,9.9512,8400.0],["1984-06-14",9.8305,9.8305,9.6496,9.6496,37400.0],["1984-06-15",9.6496,9.6496,9.529,9.5893,30400.0],["1984-06-18",9.5893,9.5893,9.1068,9.2877,36600.0],["1984-06-19",9.4084,9.8305,9.4084,9.8305,14200.0],["1984-06-20",9.8305,9.8305,9.529,9.8305,13400.0],["1984-06-21",9.9512,10.313,9.9512,10.313,30800.0],["1984-06-22",10.4939,10.9764,10.4939,10.7955,25600.0],["1984-06-25",10.7955,10.9764,10.4939,10.4939,21600.0],["1984-06-26",10.4939,10.6146,10.4336,10.4336,139600.0],["1984-06-27",10.3733,10.3733,9.8908,9.8908,27600.0],["1984-06-28",9.8908,10.0718,9.8908,10.0718,31400.0],["1984-06-29",10.1321,10.4336,10.1321,10.3733,29600.0],["1984-07-02",10.3733,10.3733,10.3733,10.3733,21800.0],["1984-07-03",10.4939,10.6146,10.4939,10.6146,20000.0],["1984-07-05",10.6146,10.6146,10.4939,10.4939,6200.0],["1984-07-06",10.3733,10.3733,10.1321,10.1321,5200.0],["1984-07-09",10.1321,10.1321,10.0115,10.0115,3800.0],["1984-07-10",10.0115,10.1321,10.0115,10.0718,16200.0],["1984-07-11",10.0115,10.0115,9.8908,9.8908,20000.0],["1984-07-12",9.8908,10.0115,9.8908,9.8908,8200.0],["1984-07-13",9.8908,9.8908,9.529,9.529,120000.0],["1984-07-16",9.529,9.529,9.4687,9.529,8600.0],["1984-07-17",9.6496,9.6496,9.6496,9.6496,13800.0],["1984-07-18",9.5893,9.5893,9.529,9.529,1000.0],["1984-07-19",9.529,9.529,9.2877,9.3481,8200.0],["1984-07-20",9.3481,9.3481,8.9862,9.1068,14000.0],["1984-07-23",9.1068,9.1068,8.8053,8.8053,8200.0],["1984-07-24",8.9259,9.0465,8.8656,8.8656,5000.0],["1984-07-25",8.6846,8.8656,8.6846,8.8656,14000.0],["1984-07-26",8.9259,9.3481,8.8656,9.2877,44200.0],["1984-07-27",9.4084,10.1321,9.4084,10.1321,59800.0],["1984-07-30",10.313,10.313,9.9512,9.9512,23400.0],["1984-07-31",9.9512,9.9512,9.5893,9.5893,16000.0],["1984-08-01",9.5893,10.5543,9.5893,10.4939,71000.0],["1984-08-02",10.6749,10.7955,10.5543,10.7352,102800.0],["1984-08-03",10.9764,11.5795,10.9764,11.3986,124200.0],["1984-08-06",11.8811,12.062,11.5795,11.5795,83200.0],["1984-08-07",11.5795,11.5795,11.3383,11.3383,24800.0],["1984-08-08",11.278,11.3986,10.9161,10.9161,11200.0],["1984-08-09",10.9161,11.6398,10.9161,11.6398,72800.0],["1984-08-10",11.8208,12.1826,11.8208,12.062,76200.0],["1984-08-13",12.0017,12.0017,11.7605,11.9414,15000.0],["1984-08-14",11.9414,11.9414,11.7001,11.7001,6600.0],["1984-08-15",11.6398,11.6398,11.4589,11.5192,19800.0],["1984-08-16",11.3986,11.5192,11.3986,11.5192,1200.0],["1984-08-17",11.3986,11.3986,11.2177,11.2177,5200.0],["1984-08-20",11.097,11.3383,11.097,11.3383,143000.0],["1984-08-21",11.2177,11.5192,11.2177,11.4589,46600.0],["1984-08-22",11.5795,11.8208,11.5795,11.7001,20600.0],["1984-08-23",11.6398,11.7001,11.3986,11.3986,27000.0],["1984-08-24",11.3383,11.3383,11.1574,11.1574,112600.0],["1984-08-27",11.097,11.097,11.0367,11.0367,12600.0],["1984-08-28",11.0367,11.097,11.0367,11.097,400.0],["1984-08-29",11.1574,11.3383,11.1574,11.3383,2800.0],["1984-08-30",11.3383,11.3383,11.2177,11.278,9600.0],["1984-08-31",11.278,11.278,11.097,11.097,6000.0],["1984-09-04",11.097,11.097,10.8558,10.8558,19200.0],["1984-09-05",10.8558,10.8558,10.7352,10.7955,16800.0],["1984-09-06",10.7352,10.9764,10.7352,10.7352,109200.0],["1984-09-07",10.8558,10.8558,10.4939,10.6749,12000.0],["1984-09-10",10.6146,10.6146,10.4336,10.4336,2600.0],["1984-09-11",10.5543,10.7955,10.4939,10.6749,13400.0],["1984-09-12",10.6749,10.6749,10.6146,10.6146,16400.0],["1984-09-13",10.6146,10.7352,10.6146,10.6146,25800.0],["1984-09-14",10.7352,11.097,10.7352,11.0367,20200.0],["1984-09-17",11.097,11.097,10.7955,10.7955,5800.0],["1984-09-18",10.6749,10.6749,9.7099,9.8908,33600.0],["1984-09-19",9.7702,9.7702,9.5893,9.5893,29200.0],["1984-09-20",9.553,9.6135,9.553,9.6135,15400.0],["1984-09-21",9.553,9.553,9.4926,9.553,8600.0],["1984-09-24",9.4321,9.4926,9.4321,9.4321,4000.0],["1984-09-25",9.3112,9.3112,8.7066,8.9484,29000.0],["1984-09-26",8.9484,9.1902,8.9484,9.1902,41200.0],["1984-09-27",9.1902,9.2507,9.0089,9.0089,20800.0],["1984-09-28",9.0693,9.3112,9.0693,9.3112,5400.0],["1984-10-01",9.4321,9.4321,9.0693,9.0693,4600.0],["1984-10-02",9.1298,9.2507,9.0089,9.2507,8000.0],["1984-10-03",9.0693,9.0693,8.8879,8.8879,45800.0],["1984-10-04",8.9484,9.0089,8.8275,8.9484,5200.0],["1984-10-05",9.0089,9.1298,8.8879,9.1298,5200.0],["1984-10-08",9.0693,9.1298,9.0089,9.1298,1600.0],["1984-10-09",8.9484,9.0089,8.8879,8.8879,6400.0],["1984-10-10",8.767,8.8879,8.7066,8.7066,5000.0],["1984-10-11",8.767,8.767,8.6461,8.767,12000.0],["1984-10-12",8.5856,8.5856,8.1624,8.3438,16600.0],["1984-10-15",8.4042,8.5252,8.2229,8.3438,21200.0],["1984-10-16",8.3438,8.3438,8.2229,8.2229,22800.0],["1984-10-17",8.3438,8.3438,7.981,8.0415,41200.0],["1984-10-18",8.1624,8.4042,7.981,8.4042,18000.0],["1984-10-19",8.5856,8.5856,7.981,8.1019,48200.0],["1984-10-22",8.1019,8.2229,7.8601,7.9205,14000.0],["1984-10-23",7.9205,8.1624,7.8601,7.981,47400.0],["1984-10-24",7.981,8.0415,7.5578,7.6787,124000.0],["1984-10-25",7.6182,7.7392,7.0741,7.0741,67400.0],["1984-10-26",7.195,7.195,7.1345,7.195,16800.0],["1984-10-29",7.2555,7.2555,6.7718,6.7718,47200.0],["1984-10-30",6.8927,7.0741,6.8927,7.0136,35600.0],["1984-10-31",7.2555,7.4368,7.195,7.4368,78800.0],["1984-11-01",7.4368,7.6182,7.4368,7.5578,53000.0],["1984-11-02",7.6182,8.0415,7.6182,8.0415,24600.0],["1984-11-05",8.0415,8.5856,8.0415,8.5252,53200.0],["1984-11-06",8.5252,8.5252,8.0415,8.2229,21800.0],["1984-11-07",8.2229,8.3438,8.0415,8.1624,35400.0],["1984-11-08",8.2229,8.5252,8.2229,8.4647,20000.0],["1984-11-09",8.4647,8.5856,8.2833,8.4042,20400.0],["1984-11-12",8.4042,8.4042,8.1624,8.1624,4400.0],["1984-11-13",8.1624,8.2229,8.1019,8.2229,5800.0],["1984-11-14",8.1624,8.2229,7.7996,7.8601,11000.0],["1984-11-15",7.7392,7.7392,7.5578,7.6182,20400.0],["1984-11-16",7.6182,7.6787,7.6182,7.6182,4800.0],["1984-11-19",7.4973,7.6182,7.4973,7.6182,4800.0],["1984-11-20",7.6182,7.8601,7.6182,7.7996,102000.0],["1984-11-21",7.8601,8.0415,7.7996,7.7996,13400.0],["1984-11-23",7.8601,7.9205,7.7996,7.7996,2400.0],["1984-11-26",7.8601,7.8601,7.3159,7.4973,110600.0],["1984-11-27",7.3764,7.4368,7.3764,7.4368,3600.0],["1984-11-28",7.3764,7.4368,7.3159,7.3159,5800.0],["1984-11-29",7.2555,7.3159,7.195,7.3159,20400.0],["1984-11-30",7.3159,7.3159,7.195,7.195,21200.0],["1984-12-03",7.195,7.195,7.1345,7.1345,18000.0],["1984-12-04",7.0741,7.0741,6.9531,7.0741,15600.0],["1984-12-05",7.0741,7.0741,6.6508,6.6508,68400.0],["1984-12-06",6.6508,6.7113,6.5904,6.7113,30400.0],["1984-12-07",6.6508,6.7113,6.5904,6.6508,16400.0],["1984-12-10",6.5904,6.6508,6.5299,6.5299,124000.0],["1984-12-11",6.6508,6.6508,6.409,6.5299,25200.0],["1984-12-12",6.409,6.6508,6.409,6.5904,34000.0],["1984-12-13",6.5299,6.6508,6.5299,6.6508,25000.0],["1984-12-14",6.6508,6.8927,6.6508,6.8322,48600.0],["1984-12-17",6.8322,6.9531,6.7718,6.8927,37000.0],["1984-12-18",7.0136,7.195,6.8927,7.195,76600.0],["1984-12-19",7.2799,7.6439,7.2799,7.5226,97600.0],["1984-12-20",7.5226,7.5833,7.2799,7.3406,14200.0],["1984-12-21",7.2799,7.3406,7.1586,7.1586,28200.0],["1984-12-24",7.1586,7.4013,7.1586,7.3406,13800.0],["1984-12-26",7.4013,7.6439,7.3406,7.4013,48600.0],["1984-12-27",7.3406,7.4619,7.1586,7.4013,30600.0],["1984-12-28",7.4013,7.5226,7.2799,7.5226,16600.0],["1984-12-31",7.4013,7.5226,7.2799,7.5226,121400.0],["1985-01-02",7.5226,7.5226,7.4013,7.5226,76400.0],["1985-01-03",7.5226,7.6439,7.3406,7.5226,25200.0],["1985-01-04",7.4013,7.7046,7.4013,7.7046,23200.0],["1985-01-07",7.7046,7.7046,7.5833,7.6439,6400.0],["1985-01-08",7.6439,7.7046,7.5833,7.6439,22000.0],["1985-01-09",7.5833,7.7046,7.5833,7.7046,45200.0],["1985-01-10",7.7046,7.8866,7.7046,7.8866,15800.0],["1985-01-11",7.7653,8.0686,7.7653,8.0686,54000.0],["1985-01-14",8.0686,8.2506,8.0686,8.2506,28000.0],["1985-01-15",8.1293,8.1899,8.0079,8.1293,41200.0],["1985-01-16",8.1293,8.1899,8.0079,8.0079,46200.0],["1985-01-17",8.1293,8.1899,8.0686,8.0686,36000.0],["1985-01-18",8.0686,8.1293,8.0686,8.1293,31800.0],["1985-01-21",8.0686,8.1293,8.0079,8.0686,18000.0],["1985-01-22",8.1293,8.6146,8.1293,8.4932,65600.0],["1985-01-23",8.4932,8.4932,8.3719,8.4932,8400.0],["1985-01-24",8.3719,8.5539,8.2506,8.4932,61400.0],["1985-01-25",8.5539,8.5539,8.4326,8.4326,3600.0],["1985-01-28",8.4326,8.7359,8.4326,8.6752,80200.0],["1985-01-29",8.7359,8.7359,8.4933,8.7359,50600.0],["1985-01-30",8.7359,8.8572,8.4326,8.4326,24400.0],["1985-01-31",8.5539,8.5539,8.1899,8.2506,39400.0],["1985-02-01",8.1899,8.3113,8.1293,8.1293,12000.0],["1985-02-04",8.2506,8.3113,8.1293,8.1899,46400.0],["1985-02-05",8.1899,8.1899,8.0079,8.0079,31000.0],["1985-02-06",8.0079,8.1293,7.8866,8.1293,29400.0],["1985-02-07",8.1293,8.1293,7.9473,8.0079,38800.0],["1985-02-08",7.8866,8.1899,7.7046,8.1293,153800.0],["1985-02-11",8.1899,8.1899,8.0079,8.1293,40000.0],["1985-02-12",8.0079,8.4326,8.0079,8.0686,232600.0],["1985-02-13",8.1293,8.3113,8.1293,8.1899,51400.0],["1985-02-14",8.1899,8.1899,8.0686,8.1293,29600.0],["1985-02-15",8.0686,8.1293,8.0079,8.1293,55400.0],["1985-02-19",8.1293,8.1293,8.0079,8.0079,225000.0],["1985-02-20",8.0079,8.3719,8.0079,8.2506,116200.0],["1985-02-21",8.3113,8.3113,8.1293,8.1293,25000.0],["1985-02-22",8.1293,8.1899,8.0686,8.1293,11000.0],["1985-02-25",8.1899,8.1899,7.5833,7.5833,61800.0],["1985-02-26",7.5226,7.8259,7.5226,7.7653,81800.0],["1985-02-27",7.7046,7.8259,7.7046,7.7653,64000.0],["1985-02-28",7.8259,7.8259,7.7653,7.8259,74200.0],["1985-03-01",7.7653,8.0686,7.7653,8.0686,41000.0],["1985-03-04",8.0686,8.0686,7.8259,7.8259,6000.0],["1985-03-05",7.8259,7.9473,7.8259,7.9473,6200.0],["1985-03-06",7.9473,7.9473,7.8259,7.9473,38400.0],["1985-03-07",7.8866,8.0686,7.8259,8.0079,19400.0],["1985-03-08",8.0079,8.0079,7.8259,7.8259,12400.0],["1985-03-11",7.8866,7.9473,7.8259,7.9473,5600.0],["1985-03-12",7.9473,7.9473,7.7653,7.7653,35600.0],["1985-03-13",7.8259,7.8259,7.7046,7.7046,12400.0],["1985-03-14",7.6439,7.7046,7.6439,7.6439,6400.0],["1985-03-15",7.6439,7.7046,7.6439,7.6439,10400.0],["1985-03-18",7.7653,7.7653,7.6439,7.7046,28000.0],["1985-03-19",7.7046,8.0079,7.7046,7.9473,14000.0],["1985-03-20",7.9473,7.9473,7.8866,7.8866,8000.0],["1985-03-21",7.9109,7.9109,7.7892,7.7892,39200.0],["1985-03-22",7.7284,7.8501,7.7284,7.7892,122400.0],["1985-03-25",7.6675,7.7892,7.6675,7.6675,27800.0],["1985-03-26",7.7892,7.7892,7.7284,7.7284,7800.0],["1985-03-27",7.7892,7.7892,7.7284,7.7284,13000.0],["1985-03-28",7.7284,7.7284,7.7284,7.7284,10000.0],["1985-03-29",7.7284,7.7284,7.6675,7.7284,10000.0],["1985-04-01",7.6675,7.7284,7.6067,7.6067,14400.0],["1985-04-02",7.5458,7.6675,7.485,7.485,111400.0],["1985-04-03",7.4241,7.485,7.4241,7.4241,10200.0],["1985-04-04",7.4241,7.4241,7.3024,7.3024,90400.0],["1985-04-08",7.2415,7.2415,7.059,7.059,100800.0],["1985-04-09",6.9981,6.9981,6.6939,6.6939,20000.0],["1985-04-10",6.7547,7.1198,6.7547,6.9981,364400.0],["1985-04-11",7.059,7.059,6.9373,6.9373,15000.0],["1985-04-12",7.059,7.1198,6.9373,7.1198,19200.0],["1985-04-15",7.1807,7.2415,7.059,7.2415,30600.0],["1985-04-16",7.1807,7.2415,7.1807,7.2415,14400.0],["1985-04-17",7.1807,7.1807,7.1807,7.1807,8600.0],["1985-04-18",7.2415,7.3633,7.2415,7.3024,131200.0],["1985-04-19",7.2415,7.2415,7.1198,7.1198,18200.0],["1985-04-22",7.1807,7.1807,7.059,7.059,14800.0],["1985-04-23",7.1198,7.1198,7.059,7.059,12400.0],["1985-04-24",7.1198,7.1198,6.9981,7.059,42200.0],["1985-04-25",7.1198,7.1807,6.9981,7.059,34000.0],["1985-04-26",7.059,7.059,6.9373,7.059,54000.0],["1985-04-29",6.9981,6.9981,6.8156,6.8156,40400.0],["1985-04-30",6.7547,6.7547,6.5722,6.5722,22800.0],["1985-05-01",6.5722,6.7547,6.5722,6.6939,22600.0],["1985-05-02",6.6939,6.6939,6.633,6.6939,11400.0],["1985-05-03",6.6939,6.7547,6.6939,6.7547,7000.0],["1985-05-06",6.7547,6.8764,6.6939,6.6939,42000.0],["1985-05-07",6.6939,6.8156,6.6939,6.8156,21600.0],["1985-05-08",6.6939,6.6939,6.5722,6.5722,12400.0],["1985-05-09",6.5722,6.6939,6.5722,6.633,17200.0],["1985-05-10",6.633,6.633,6.5722,6.5722,63800.0],["1985-05-13",6.5722,6.6939,6.5722,6.5722,18600.0],["1985-05-14",6.6939,6.6939,6.5722,6.5722,27400.0],["1985-05-15",6.5722,6.5722,6.5722,6.5722,19000.0],["1985-05-16",6.5113,6.5113,6.3287,6.3287,12000.0],["1985-05-17",6.207,6.5722,6.207,6.5113,69400.0],["1985-05-20",6.633,6.8764,6.633,6.8156,168800.0],["1985-05-21",6.8156,6.8764,6.7547,6.7547,33400.0],["1985-05-22",6.6939,6.6939,6.5722,6.633,26400.0],["1985-05-23",6.633,6.6939,6.5722,6.633,46200.0],["1985-05-24",6.5722,6.633,6.5722,6.633,26000.0],["1985-05-28",6.6939,6.6939,6.5722,6.5722,51600.0],["1985-05-29",6.4505,6.5113,6.3896,6.3896,9000.0],["1985-05-30",6.3896,6.3896,6.3896,6.3896,2800.0],["1985-05-31",6.3896,6.3896,6.207,6.207,34800.0],["1985-06-03",6.2679,6.2679,6.2679,6.2679,3000.0],["1985-06-04",6.1462,6.3287,6.1462,6.3287,12800.0],["1985-06-05",6.2679,6.4505,6.2679,6.3896,10200.0],["1985-06-06",6.4505,6.5722,6.4505,6.5722,8400.0],["1985-06-07",6.5113,6.5722,6.5113,6.5113,10400.0],["1985-06-10",6.633,6.633,6.5113,6.5113,28200.0],["1985-06-11",6.5113,6.5722,6.5113,6.5113,24200.0],["1985-06-12",6.5722,6.5722,6.5113,6.5113,6400.0],["1985-06-13",6.5113,6.5722,6.4505,6.4505,31000.0],["1985-06-14",6.4505,6.5113,6.4505,6.4505,18200.0],["1985-06-17",6.5113,6.5113,6.3287,6.3287,6200.0],["1985-06-18",6.3287,6.3896,6.207,6.207,36000.0],["1985-06-19",6.3287,6.3287,6.2679,6.3287,12200.0],["1985-06-20",6.2921,6.4143,6.2921,6.2921,10800.0],["1985-06-21",6.231,6.231,6.231,6.231,1000.0],["1985-06-24",6.231,6.4754,6.0477,6.4754,41400.0],["1985-06-25",6.5975,6.903,6.5975,6.8419,36200.0],["1985-06-26",6.8419,6.8419,6.7197,6.7197,2200.0],["1985-06-27",6.6586,6.9641,6.6586,6.9641,23000.0],["1985-06-28",6.9641,7.0862,6.8419,7.0252,52400.0],["1985-07-01",7.0862,7.0862,6.9641,7.0862,76800.0],["1985-07-02",7.1473,7.2695,7.0862,7.2695,29800.0],["1985-07-03",7.3306,7.3306,7.2695,7.3306,14400.0],["1985-07-05",7.3306,7.3306,7.2084,7.3306,6800.0],["1985-07-08",7.2084,7.2695,7.2084,7.2084,1200.0],["1985-07-09",7.2695,7.2695,7.1473,7.2695,13400.0],["1985-07-10",7.2695,7.3917,7.2695,7.3917,37600.0],["1985-07-11",7.3917,7.8193,7.3917,7.7582,107800.0],["1985-07-12",7.8193,7.8193,7.7582,7.8193,12400.0],["1985-07-15",7.9415,8.0026,7.8804,8.0026,32800.0],["1985-07-16",8.0026,8.4302,8.0026,8.4302,29400.0],["1985-07-17",8.4302,8.7967,8.4302,8.6745,42400.0],["1985-07-18",8.6134,8.6745,8.4302,8.4302,24000.0],["1985-07-19",8.4302,8.4302,8.1858,8.4302,35200.0],["1985-07-22",8.308,8.308,8.2469,8.2469,1400.0],["1985-07-23",8.2469,8.4302,8.2469,8.2469,28400.0],["1985-07-24",8.1858,8.1858,8.0026,8.1858,17000.0],["1985-07-25",8.0637,8.0637,7.5749,7.7582,26400.0],["1985-07-26",7.6971,7.6971,7.636,7.6971,22400.0],["1985-07-29",7.636,7.636,7.5139,7.5749,16800.0],["1985-07-30",7.5139,7.6971,7.5139,7.6971,32000.0],["1985-07-31",7.6971,7.6971,7.5749,7.636,39400.0],["1985-08-01",7.5749,8.1247,7.5749,8.1247,73600.0],["1985-08-02",8.0026,8.0026,7.9415,7.9415,3600.0],["1985-08-05",7.8804,7.8804,7.7582,7.7582,2600.0],["1985-08-06",7.7582,7.7582,7.4528,7.4528,113600.0],["1985-08-07",7.3917,7.3917,7.3917,7.3917,3000.0],["1985-08-08",7.4528,7.5749,7.4528,7.5749,17200.0],["1985-08-09",7.5749,7.5749,7.2695,7.3306,16400.0],["1985-08-12",7.2084,7.2695,7.0862,7.0862,4200.0],["1985-08-13",7.0252,7.0252,6.7197,6.7808,3000.0],["1985-08-14",6.7808,6.8419,6.7808,6.7808,2800.0],["1985-08-15",6.7197,6.7808,6.5975,6.5975,28000.0],["1985-08-16",6.5975,6.5975,6.5975,6.5975,16200.0],["1985-08-19",6.5975,6.5975,6.5975,6.5975,4000.0],["1985-08-20",6.7197,6.7197,6.7197,6.7197,13800.0],["1985-08-21",6.7808,6.8419,6.7197,6.7197,4400.0],["1985-08-22",6.8419,6.8419,6.7197,6.7197,2200.0],["1985-08-23",6.7197,6.7808,6.7197,6.7197,3800.0],["1985-08-26",6.8419,6.8419,6.4754,6.4754,9400.0],["1985-08-27",6.5364,6.5975,6.5364,6.5975,8200.0],["1985-08-28",6.5975,6.5975,6.5975,6.5975,21400.0],["1985-08-29",6.5364,6.5364,6.5364,6.5364,1200.0],["1985-08-30",6.6586,6.8419,6.6586,6.8419,32200.0],["1985-09-03",6.8419,6.8419,6.6586,6.6586,4000.0],["1985-09-04",6.7197,6.7197,6.6586,6.6586,6600.0],["1985-09-05",6.5975,6.5975,6.5975,6.5975,70400.0],["1985-09-06",6.5975,6.8419,6.5975,6.7197,54600.0],["1985-09-09",6.7808,6.8419,6.7808,6.8419,3200.0],["1985-09-10",6.8419,6.8419,6.6586,6.6586,15800.0],["1985-09-11",6.7197,6.7197,6.7197,6.7197,11000.0],["1985-09-12",6.6586,6.7197,6.6586,6.7197,61200.0],["1985-09-13",6.6586,6.6586,6.6586,6.6586,2600.0],["1985-09-16",6.6586,6.7808,6.6586,6.7808,1400.0],["1985-09-17",6.7808,6.7808,6.5975,6.6586,16000.0],["1985-09-18",6.5975,6.5975,6.5975,6.5975,2200.0],["1985-09-19",6.7447,6.7447,6.6221,6.7447,2600.0],["1985-09-20",6.806,6.8673,6.806,6.8673,45200.0],["1985-09-23",6.8673,6.8673,6.806,6.806,3200.0],["1985-09-24",6.806,6.806,6.7447,6.7447,9400.0],["1985-09-25",6.6834,6.6834,6.6221,6.6221,12800.0],["1985-09-26",6.6221,6.6221,6.6221,6.6221,53000.0],["1985-09-30",6.6221,6.6221,6.5607,6.5607,29000.0],["1985-10-01",6.5607,6.6221,6.5607,6.6221,5800.0],["1985-10-02",6.4994,6.5607,6.4994,6.4994,18800.0],["1985-10-03",6.4994,6.4994,6.4994,6.4994,10600.0],["1985-10-04",6.4994,6.4994,6.4381,6.4381,2600.0],["1985-10-07",6.4381,6.4381,6.4381,6.4381,1000.0],["1985-10-08",6.3768,6.3768,6.3768,6.3768,6200.0],["1985-10-09",6.3768,6.3768,6.3768,6.3768,400.0],["1985-10-10",6.3768,6.5607,6.3768,6.4381,3600.0],["1985-10-11",6.3768,6.3768,6.3768,6.3768,1800.0],["1985-10-14",6.3768,6.4994,6.3768,6.4994,10400.0],["1985-10-15",6.6221,6.6221,6.3768,6.4994,27400.0],["1985-10-16",6.3768,6.3768,6.1315,6.1315,122400.0],["1985-10-17",6.1315,6.1315,6.1315,6.1315,15800.0],["1985-10-18",6.0089,6.0089,5.9476,6.0089,3000.0],["1985-10-21",6.0089,6.0702,5.9476,5.9476,55400.0],["1985-10-22",5.9476,5.9476,5.5184,5.5184,23400.0],["1985-10-23",5.5184,5.7023,5.5184,5.641,38800.0],["1985-10-24",5.641,5.7636,5.5184,5.641,10800.0],["1985-10-25",5.7023,5.7636,5.5797,5.641,9200.0],["1985-10-28",5.641,5.641,5.5184,5.5184,7800.0],["1985-10-29",5.641,5.641,5.5184,5.5797,11600.0],["1985-10-30",5.5797,5.7636,5.5797,5.7023,7600.0],["1985-10-31",5.7636,5.7636,5.7023,5.7023,6200.0],["1985-11-01",5.7023,5.7636,5.7023,5.7023,34000.0],["1985-11-04",5.7023,5.7636,5.7023,5.7636,1000.0],["1985-11-05",5.7636,5.7636,5.7023,5.7636,181200.0],["1985-11-06",5.825,5.8863,5.825,5.8863,14800.0],["1985-11-07",5.9476,5.9476,5.825,5.825,3400.0],["1985-11-08",5.8863,6.2542,5.8863,6.1929,23000.0],["1985-11-11",6.2542,6.3155,6.1929,6.2542,89000.0],["1985-11-12",6.3768,6.6221,6.2542,6.6221,138800.0],["1985-11-13",6.6221,6.7447,6.6221,6.6834,75200.0],["1985-11-14",6.6834,6.6834,6.4994,6.5607,20800.0],["1985-11-15",6.6221,6.6221,6.4381,6.4994,13600.0],["1985-11-18",6.3768,6.4994,6.3155,6.4994,41200.0],["1985-11-19",6.4994,6.7447,6.4381,6.7447,33000.0],["1985-11-20",6.806,7.2352,6.806,7.2352,31200.0],["1985-11-21",7.2965,7.8484,7.2965,7.8484,116000.0],["1985-11-22",7.8484,7.8484,7.7257,7.7871,34600.0],["1985-11-25",7.6644,7.6644,7.2352,7.2965,30400.0],["1985-11-26",7.2352,7.2965,6.8673,7.0513,37600.0],["1985-11-27",7.0513,7.0513,6.8673,6.8673,14200.0],["1985-11-29",6.99,7.1739,6.99,7.1739,7200.0],["1985-12-02",7.2352,7.2352,6.8673,6.8673,114600.0],["1985-12-03",6.9286,6.99,6.806,6.99,9600.0],["1985-12-04",6.99,7.6031,6.99,7.5418,29200.0],["1985-12-05",7.6031,7.7257,7.4192,7.6644,26200.0],["1985-12-06",7.6644,7.6644,7.4192,7.4192,79400.0],["1985-12-09",7.4192,7.5418,7.3578,7.3578,47600.0],["1985-12-10",7.3578,7.3578,7.2965,7.3578,27200.0],["1985-12-11",7.3578,7.3578,7.0513,7.1126,117200.0],["1985-12-12",7.1739,7.1739,7.0513,7.1739,8200.0],["1985-12-13",7.1126,7.3578,7.1126,7.3578,27000.0],["1985-12-16",7.2352,7.3578,7.1126,7.1126,21600.0],["1985-12-17",7.1739,7.2965,7.1126,7.1739,13800.0],["1985-12-18",7.1739,7.2352,7.1126,7.1126,13400.0],["1985-12-19",7.1372,7.3218,7.0757,7.1372,25000.0],["1985-12-20",7.1372,7.3833,7.1372,7.3833,416800.0],["1985-12-23",7.5064,7.5064,7.3833,7.3833,18200.0],["1985-12-24",7.3833,7.3833,7.3833,7.3833,4800.0],["1985-12-26",7.5064,7.5064,7.3833,7.3833,5600.0],["1985-12-27",7.3833,7.5064,7.3833,7.3833,7600.0],["1985-12-30",7.5064,7.5064,7.3833,7.5064,7200.0],["1985-12-31",7.4448,7.7525,7.4448,7.7525,33200.0],["1986-01-02",7.7525,7.7525,7.5064,7.5064,17800.0],["1986-01-03",7.5679,7.5679,7.4448,7.5064,7600.0],["1986-01-06",7.5679,7.5679,7.4448,7.4448,3400.0],["1986-01-07",7.5064,7.5064,7.5064,7.5064,6800.0],["1986-01-08",7.5064,7.6294,7.3833,7.3833,35000.0],["1986-01-09",7.3833,7.4448,7.3218,7.3218,16400.0],["1986-01-10",7.3218,7.3833,7.3218,7.3218,57000.0],["1986-01-13",7.3218,7.3218,7.1987,7.1987,73800.0],["1986-01-14",7.2602,7.2602,7.1987,7.1987,62800.0],["1986-01-15",7.1987,7.1987,7.1987,7.1987,200.0],["1986-01-16",7.1987,7.3833,7.1987,7.3833,7600.0],["1986-01-17",7.3833,7.6294,7.3833,7.6294,93200.0],["1986-01-20",7.6294,7.6909,7.6294,7.6909,6600.0],["1986-01-21",7.6294,7.7525,7.6294,7.7525,12600.0],["1986-01-22",7.7525,7.8755,7.6909,7.814,35000.0],["1986-01-23",7.7525,7.814,7.7525,7.814,11800.0],["1986-01-24",7.7525,7.9986,7.7525,7.814,39400.0],["1986-01-27",7.814,7.8755,7.814,7.8755,5400.0],["1986-01-28",7.9986,8.3677,7.9986,8.3062,52600.0],["1986-01-29",8.4293,8.4293,8.3062,8.3062,25200.0],["1986-01-30",8.3062,8.3677,8.3062,8.3062,157000.0],["1986-01-31",8.2447,8.3062,8.2447,8.2447,2000.0],["1986-02-03",8.2447,8.2447,7.814,7.8755,10800.0],["1986-02-04",7.8755,7.8755,7.814,7.814,800.0],["1986-02-05",7.8755,7.9986,7.8755,7.8755,5200.0],["1986-02-06",7.8755,7.9986,7.8755,7.8755,5200.0],["1986-02-07",7.814,8.1216,7.814,7.9986,9200.0],["1986-02-10",8.0601,8.0601,7.8755,7.9986,4800.0],["1986-02-11",7.8755,7.8755,7.814,7.814,1800.0],["1986-02-12",7.814,7.8755,7.814,7.814,5000.0],["1986-02-13",7.814,7.814,7.814,7.814,2200.0],["1986-02-14",7.814,8.0601,7.814,7.9371,42000.0],["1986-02-18",7.9986,7.9986,7.9371,7.9986,16200.0],["1986-02-19",8.0601,8.0601,8.0601,8.0601,6800.0],["1986-02-20",8.0601,8.1832,8.0601,8.1216,2400.0],["1986-02-21",8.1216,8.2447,8.1216,8.2447,8000.0],["1986-02-24",8.1216,8.2447,8.0601,8.0601,31600.0],["1986-02-25",7.9986,7.9986,7.9986,7.9986,11200.0],["1986-02-26",7.9986,7.9986,7.8755,7.8755,65600.0],["1986-02-27",7.7525,7.7525,7.6294,7.6294,17400.0],["1986-02-28",7.7525,7.7525,7.6294,7.6294,16600.0],["1986-03-03",7.5064,7.5679,7.5064,7.5064,14200.0],["1986-03-04",7.3833,7.3833,7.3833,7.3833,37600.0],["1986-03-05",7.3833,7.3833,7.3218,7.3218,25000.0],["1986-03-06",7.3218,7.5064,7.3218,7.5064,46000.0],["1986-03-07",7.4448,7.6294,7.4448,7.6294,23400.0],["1986-03-10",7.5679,7.6909,7.5679,7.6294,30800.0],["1986-03-11",7.7525,7.7525,7.6909,7.7525,6000.0],["1986-03-12",7.814,7.9986,7.814,7.9986,18800.0],["1986-03-13",7.8755,7.8755,7.7525,7.7525,10200.0],["1986-03-14",7.7525,7.814,7.7525,7.7525,2800.0],["1986-03-17",7.8755,8.0601,7.8755,7.8755,76600.0],["1986-03-18",7.8755,7.9371,7.814,7.9371,61200.0],["1986-03-19",7.8755,7.9371,7.8755,7.9371,14400.0],["1986-03-20",7.9617,7.9617,7.9,7.9617,1200.0],["1986-03-21",7.9,7.9617,7.9,7.9617,28400.0],["1986-03-24",7.9,7.9617,7.9,7.9617,8200.0],["1986-03-25",7.9,7.9,7.9,7.9,10000.0],["1986-03-26",7.9,7.9,7.8383,7.9,62800.0],["1986-03-27",7.9617,8.0235,7.9,7.9,5800.0],["1986-03-31",7.9,8.0235,7.9,8.0235,10400.0],["1986-04-01",7.9,7.9,7.8383,7.8383,82200.0],["1986-04-02",7.7766,7.8383,7.7766,7.7766,8800.0],["1986-04-03",7.7766,8.0235,7.7766,7.9,76800.0],["1986-04-04",7.8383,7.9,7.7766,7.7766,59600.0],["1986-04-07",7.7766,7.7766,7.7149,7.7149,29400.0],["1986-04-08",7.7149,7.7766,7.7149,7.7149,26200.0],["1986-04-09",7.7149,7.7766,7.5914,7.5914,6800.0],["1986-04-10",7.468,7.5297,7.4063,7.4063,13400.0],["1986-04-11",7.2828,7.5297,7.2211,7.5297,87400.0],["1986-04-14",7.4063,7.5297,7.4063,7.5297,10200.0],["1986-04-15",7.5297,7.5297,7.3445,7.4063,3800.0],["1986-04-16",7.3445,7.3445,7.2211,7.2828,51800.0],["1986-04-17",7.2211,7.2828,7.1594,7.1594,31400.0],["1986-04-18",7.2211,7.2211,6.8508,6.8508,12800.0],["1986-04-21",6.6656,6.7274,6.6656,6.6656,24200.0],["1986-04-22",6.7274,6.7891,6.5422,6.6039,36200.0],["1986-04-23",6.4805,6.6039,6.4805,6.5422,18000.0],["1986-04-24",6.5422,6.6039,6.4805,6.6039,34600.0],["1986-04-25",6.6656,6.9125,6.6656,6.9125,144600.0],["1986-04-28",6.9125,6.9125,6.8508,6.9125,25800.0],["1986-04-29",6.8508,6.9125,6.6039,6.6039,46600.0],["1986-04-30",6.6656,6.6656,6.4805,6.4805,48200.0],["1986-05-01",6.4805,6.6039,6.4805,6.5422,9600.0],["1986-05-02",6.6039,6.6656,6.5422,6.5422,7200.0],["1986-05-05",6.4805,6.5422,6.4805,6.5422,4000.0],["1986-05-06",6.4805,6.6039,6.4805,6.5422,22000.0],["1986-05-07",6.4805,6.6039,6.4805,6.6039,40400.0],["1986-05-08",6.5422,6.6039,6.5422,6.6039,7400.0],["1986-05-09",6.5422,6.6656,6.5422,6.6656,9800.0],["1986-05-12",6.6039,6.6656,6.6039,6.6656,12800.0],["1986-05-13",6.6039,6.6039,6.5422,6.6039,12600.0],["1986-05-14",6.6039,6.6039,6.5422,6.5422,8200.0],["1986-05-15",6.6039,6.6039,6.4188,6.5422,44000.0],["1986-05-16",6.5422,6.5422,6.1719,6.2336,57200.0],["1986-05-19",6.1719,6.1719,5.925,5.925,16000.0],["1986-05-20",5.9867,6.0485,5.925,6.0485,6000.0],["1986-05-21",6.1719,6.1719,5.925,6.0485,23600.0],["1986-05-22",5.9867,6.2953,5.9867,6.2953,16800.0],["1986-05-23",6.2953,6.2953,6.0485,6.1719,18400.0],["1986-05-27",6.1102,6.1719,6.1102,6.1719,17800.0],["1986-05-28",6.1719,6.1719,5.925,5.9867,22800.0],["1986-05-29",5.925,5.9867,5.8633,5.9867,8000.0],["1986-05-30",5.925,5.925,5.4313,5.4313,56600.0],["1986-06-02",5.4313,5.6164,5.4313,5.4313,145800.0],["1986-06-03",5.4313,5.4313,5.1844,5.3695,29400.0],["1986-06-04",5.3695,5.3695,5.2461,5.2461,23800.0],["1986-06-05",5.2461,5.3078,5.2461,5.2461,9400.0],["1986-06-06",5.3078,5.3078,5.2461,5.2461,14400.0],["1986-06-09",5.2461,5.3078,5.2461,5.2461,11000.0],["1986-06-10",5.3078,5.3078,4.9375,5.1227,31400.0],["1986-06-11",4.9992,5.1227,4.9992,5.1227,4800.0],["1986-06-12",5.1227,5.1844,5.1227,5.1844,6200.0],["1986-06-13",5.1844,5.3078,5.1844,5.3078,12600.0],["1986-06-16",5.2461,5.3078,4.4438,4.4438,85800.0],["1986-06-17",4.4438,4.7524,4.4438,4.5672,303000.0],["1986-06-18",4.6289,4.6906,4.5055,4.6906,261600.0],["1986-06-19",4.7775,4.7775,4.6534,4.7775,113400.0],["1986-06-20",4.8395,4.9016,4.6534,4.6534,48000.0],["1986-06-23",4.7155,4.7775,4.6534,4.7155,53600.0],["1986-06-24",4.7775,4.8395,4.7775,4.8395,41200.0],["1986-06-25",4.8395,4.8395,4.7775,4.8395,13400.0],["1986-06-26",4.8395,4.8395,4.7775,4.7775,7200.0],["1986-06-27",4.7775,4.7775,4.5914,4.5914,7600.0],["1986-06-30",4.5914,4.6534,4.5293,4.5914,29800.0],["1986-07-01",4.5914,4.6534,4.5914,4.5914,56200.0],["1986-07-02",4.5914,4.5914,4.5914,4.5914,3600.0],["1986-07-03",4.5914,4.9016,4.5914,4.8395,11000.0],["1986-07-07",4.8395,4.9636,4.8395,4.9636,11000.0],["1986-07-08",4.8395,4.9016,4.7155,4.7155,13400.0],["1986-07-09",4.8395,4.9016,4.8395,4.8395,6600.0],["1986-07-10",4.8395,4.9636,4.8395,4.9636,13600.0],["1986-07-11",5.0257,5.0257,4.9636,4.9636,5400.0],["1986-07-14",4.9636,5.0257,4.9636,5.0257,269000.0],["1986-07-15",5.0257,5.0257,4.7775,4.8395,8800.0],["1986-07-16",4.9636,4.9636,4.9636,4.9636,3400.0],["1986-07-17",4.8395,4.8395,4.5293,4.5293,24200.0],["1986-07-18",4.4673,4.4673,4.3432,4.3432,8800.0],["1986-07-21",4.4052,4.4052,4.2191,4.2191,29200.0],["1986-07-22",4.2191,4.4052,4.2191,4.3432,170600.0],["1986-07-23",4.3432,4.3432,4.3432,4.3432,1400.0],["1986-07-24",4.3432,4.3432,4.2811,4.3432,10600.0],["1986-07-25",4.3432,4.3432,4.2191,4.2811,7600.0],["1986-07-28",4.3432,4.4052,4.3432,4.4052,17200.0],["1986-07-29",4.4052,4.4052,3.9709,3.9709,748600.0],["1986-07-30",4.033,4.095,3.9709,4.095,46000.0],["1986-07-31",3.9709,4.095,3.9709,4.095,358200.0],["1986-08-01",4.033,4.095,4.033,4.033,8200.0],["1986-08-04",4.033,4.033,3.9709,3.9709,34400.0],["1986-08-05",3.9709,3.9709,3.9709,3.9709,12600.0],["1986-08-06",3.8468,3.8468,3.3505,3.4745,108200.0],["1986-08-07",3.3505,3.4745,3.2884,3.3505,35200.0],["1986-08-08",3.4125,3.5986,3.2884,3.5986,71800.0],["1986-08-11",3.5986,3.6607,3.5986,3.5986,70800.0],["1986-08-12",3.5986,3.5986,3.4745,3.4745,85200.0],["1986-08-13",3.4745,3.5366,3.4745,3.4745,137000.0],["1986-08-14",3.4745,3.4745,3.3505,3.3505,26000.0],["1986-08-15",3.3505,3.3505,3.0402,3.0402,40600.0],["1986-08-18",3.1643,3.4745,3.1643,3.4745,89800.0],["1986-08-19",3.4745,3.5986,3.4745,3.5986,191000.0],["1986-08-20",3.5986,3.7227,3.5986,3.6607,52200.0],["1986-08-21",3.7227,3.7227,3.6607,3.6607,5000.0],["1986-08-22",3.6607,3.7227,3.6607,3.6607,19800.0],["1986-08-25",3.7227,3.7227,3.6607,3.6607,5800.0],["1986-08-26",3.5986,3.6607,3.5986,3.6607,69600.0],["1986-08-27",3.5986,3.6607,3.5986,3.6607,8600.0],["1986-08-28",3.6607,3.6607,3.5986,3.6607,9800.0],["1986-08-29",3.5986,3.5986,3.5366,3.5986,76200.0],["1986-09-02",3.5986,3.5986,3.5986,3.5986,800.0],["1986-09-03",3.5366,3.5366,3.4745,3.4745,69600.0],["1986-09-04",3.5366,3.5366,3.5366,3.5366,18200.0],["1986-09-05",3.4745,3.5366,3.4745,3.4745,15000.0],["1986-09-08",3.4125,3.5366,3.4125,3.4745,96000.0],["1986-09-09",3.4125,3.4125,3.4125,3.4125,600.0],["1986-09-10",3.4745,3.5366,3.4745,3.5366,36200.0],["1986-09-11",3.5986,3.5986,3.4125,3.4745,57000.0],["1986-09-12",3.4125,3.4125,3.3505,3.3505,20000.0],["1986-09-15",3.4125,3.4125,3.3505,3.3505,53200.0],["1986-09-16",3.3505,3.4125,3.3505,3.3505,8600.0],["1986-09-17",3.3505,3.4125,3.3505,3.4125,2800.0],["1986-09-18",3.375,3.4375,3.375,3.375,2000.0],["1986-09-19",3.375,3.4375,3.3125,3.4375,29400.0],["1986-09-22",3.375,3.375,3.3125,3.3125,10400.0],["1986-09-23",3.3125,3.3125,3.3125,3.3125,36800.0],["1986-09-24",3.25,3.25,3.1875,3.1875,17400.0],["1986-09-25",3.1875,3.25,3.1875,3.1875,23000.0],["1986-09-26",3.1875,3.3125,3.1875,3.3125,11000.0],["1986-09-29",3.3125,3.3125,3.25,3.3125,11800.0],["1986-09-30",3.25,3.3125,3.25,3.3125,7200.0],["1986-10-01",3.3125,3.3125,3.1875,3.1875,18800.0],["1986-10-02",3.1875,3.25,3.125,3.125,90400.0],["1986-10-03",3.0625,3.0625,2.875,2.875,46000.0],["1986-10-06",2.5625,2.9375,2.5,2.5625,339400.0],["1986-10-07",2.625,2.75,2.5625,2.625,132000.0],["1986-10-08",2.6875,2.6875,2.5625,2.625,32400.0],["1986-10-09",2.5625,2.5625,1.5,1.8125,2220000.0],["1986-10-10",1.875,2.1875,1.875,2.1875,599600.0],["1986-10-13",2.1875,2.25,2.125,2.25,91400.0],["1986-10-14",2.25,2.375,2.25,2.3125,43600.0],["1986-10-15",2.3125,2.3125,2.1875,2.25,75000.0],["1986-10-16",2.3125,2.4375,2.25,2.4375,40000.0],["1986-10-17",2.375,2.4375,2.3125,2.375,74600.0],["1986-10-20",2.375,2.4375,2.3125,2.375,86400.0],["1986-10-21",2.375,2.4375,2.375,2.375,42600.0],["1986-10-22",2.4375,2.4375,2.375,2.4375,19200.0],["1986-10-23",2.4375,2.4375,2.375,2.4375,153400.0],["1986-10-24",2.4375,2.4375,2.3125,2.3125,27000.0],["1986-10-27",2.375,2.4375,2.375,2.4375,24200.0],["1986-10-28",2.4375,2.4375,2.375,2.375,13400.0],["1986-10-29",2.375,2.4375,2.375,2.4375,70600.0],["1986-10-30",2.4375,2.4375,2.375,2.4375,21000.0],["1986-10-31",2.4375,2.5,2.375,2.5,58800.0],["1986-11-03",2.5625,2.5625,2.5,2.5,34000.0],["1986-11-04",2.5625,2.5625,2.4375,2.5,18800.0],["1986-11-05",2.5,2.5,2.4375,2.4375,21600.0],["1986-11-06",2.4375,2.5625,2.4375,2.5625,52000.0],["1986-11-07",2.5,2.625,2.5,2.625,32000.0],["1986-11-10",2.625,2.625,2.5,2.5625,71400.0],["1986-11-11",2.5625,2.6875,2.5625,2.625,62000.0],["1986-11-12",2.6875,2.875,2.625,2.875,44400.0],["1986-11-13",2.875,2.9375,2.75,2.9375,84600.0],["1986-11-14",2.9375,3.5625,2.9375,3.5625,269800.0],["1986-11-17",3.6875,4.0625,3.5,3.5625,506200.0],["1986-11-18",3.5625,3.625,3.3125,3.4375,120200.0],["1986-11-19",3.4375,3.4375,3.0,3.1875,90600.0],["1986-11-20",3.125,3.375,3.125,3.25,77600.0],["1986-11-21",3.3125,3.5,3.25,3.375,103800.0],["1986-11-24",3.375,3.5,3.375,3.5,50200.0],["1986-11-25",3.5,3.5,3.3125,3.375,59600.0],["1986-11-26",3.375,3.375,3.1875,3.25,27000.0],["1986-11-28",3.1875,3.1875,3.0625,3.0625,26600.0],["1986-12-01",3.125,3.75,3.0625,3.625,146200.0],["1986-12-02",3.75,4.0,3.75,3.875,171800.0],["1986-12-03",3.875,3.9375,3.8125,3.875,163000.0],["1986-12-04",3.875,3.875,3.75,3.75,40400.0],["1986-12-05",3.8125,3.8125,3.5625,3.625,61800.0],["1986-12-08",3.625,3.6875,3.5625,3.6875,19800.0],["1986-12-09",3.8125,3.8125,3.75,3.75,75400.0],["1986-12-10",3.75,3.8125,3.6875,3.75,21200.0],["1986-12-11",3.75,3.75,3.625,3.6875,18000.0],["1986-12-12",3.625,3.6875,3.5625,3.5625,15200.0],["1986-12-15",3.625,3.6875,3.4375,3.4375,29200.0],["1986-12-16",3.375,3.4375,3.3125,3.375,23600.0],["1986-12-17",3.3125,3.375,3.0625,3.0625,39000.0],["1986-12-18",3.0625,3.125,3.0,3.0,47000.0],["1986-12-19",3.0,3.25,3.0,3.25,112600.0],["1986-12-22",3.1875,3.25,3.125,3.1875,35800.0],["1986-12-23",3.1875,3.25,3.125,3.1875,44800.0],["1986-12-24",3.125,3.25,3.125,3.1875,60800.0],["1986-12-26",3.1875,3.25,3.125,3.25,7400.0],["1986-12-29",3.1875,3.25,3.125,3.125,10000.0],["1986-12-30",3.125,3.125,3.0625,3.0625,42200.0],["1986-12-31",3.0625,3.0625,3.0,3.0625,90200.0],["1987-01-02",3.125,3.1875,3.125,3.125,11000.0],["1987-01-05",3.1875,3.25,3.125,3.1875,60000.0],["1987-01-06",3.1875,3.1875,3.125,3.125,35000.0],["1987-01-07",3.1875,3.1875,3.0625,3.1875,58800.0],["1987-01-08",3.125,3.125,3.0625,3.125,36200.0],["1987-01-09",3.0625,3.1875,3.0,3.1875,179800.0],["1987-01-12",3.1875,3.1875,3.125,3.125,8200.0],["1987-01-13",3.1875,3.25,3.1875,3.25,52000.0],["1987-01-14",3.3125,3.375,3.3125,3.375,169800.0],["1987-01-15",3.375,3.375,3.25,3.375,143400.0],["1987-01-16",3.375,3.375,3.125,3.125,198400.0],["1987-01-19",3.1875,3.1875,3.125,3.125,5200.0],["1987-01-20",3.25,3.25,3.125,3.1875,39000.0],["1987-01-21",3.1875,3.1875,2.8125,2.8125,89400.0],["1987-01-22",2.875,2.9375,2.8125,2.9375,122800.0],["1987-01-23",2.875,3.0,2.875,3.0,105600.0],["1987-01-26",3.0,3.0,2.9375,3.0,27200.0],["1987-01-27",3.0,3.0,2.9375,3.0,49000.0],["1987-01-28",3.0,3.0,2.875,2.9375,28600.0],["1987-01-29",2.9375,3.0,2.9375,3.0,56000.0],["1987-01-30",3.0,3.0,2.9375,3.0,15800.0],["1987-02-02",2.9375,3.25,2.9375,3.25,454400.0],["1987-02-03",3.25,3.3125,3.1875,3.3125,278400.0],["1987-02-04",3.3125,3.5625,3.3125,3.5,438000.0],["1987-02-05",3.5,3.5,3.375,3.375,105200.0],["1987-02-06",3.4375,3.4375,3.375,3.375,92400.0],["1987-02-09",3.375,3.375,3.3125,3.375,92400.0],["1987-02-10",3.375,3.375,3.25,3.3125,97400.0],["1987-02-11",3.3125,3.375,3.125,3.375,190000.0],["1987-02-12",3.375,3.4375,3.375,3.375,101600.0],["1987-02-13",3.4375,3.8125,3.4375,3.75,197200.0],["1987-02-17",3.75,4.0,3.75,3.9375,249200.0],["1987-02-18",4.125,4.1875,3.9375,4.0,207400.0],["1987-02-19",4.0625,4.0625,3.9375,4.0,52600.0],["1987-02-20",4.0,4.0625,3.75,3.8125,103000.0],["1987-02-23",3.75,3.8125,3.6875,3.8125,52600.0],["1987-02-24",3.875,3.875,3.75,3.8125,60600.0],["1987-02-25",3.8125,3.9375,3.75,3.875,39200.0],["1987-02-26",3.9375,3.9375,3.8125,3.875,268600.0],["1987-02-27",3.9375,3.9375,3.875,3.875,33600.0],["1987-03-02",3.875,4.0,3.875,3.9375,37400.0],["1987-03-03",4.0,4.0,3.875,3.875,40800.0],["1987-03-04",3.875,3.9375,3.875,3.875,24600.0],["1987-03-05",3.875,3.875,3.8125,3.875,42400.0],["1987-03-06",3.875,3.875,3.6875,3.6875,90200.0],["1987-03-09",3.6875,3.75,3.6875,3.6875,33200.0],["1987-03-10",3.6875,3.75,3.6875,3.6875,25400.0],["1987-03-11",3.75,3.75,3.6875,3.75,29000.0],["1987-03-12",3.75,3.75,3.6875,3.6875,33000.0],["1987-03-13",3.625,3.6875,3.625,3.625,25400.0],["1987-03-16",3.625,3.625,3.625,3.625,21200.0],["1987-03-17",3.625,3.625,3.5625,3.625,28000.0],["1987-03-18",3.5625,3.625,3.5,3.5,36400.0],["1987-03-19",3.5625,3.75,3.5,3.6875,165400.0],["1987-03-20",3.75,3.8125,3.6875,3.8125,262600.0],["1987-03-23",3.75,3.8125,3.75,3.75,26800.0],["1987-03-24",3.8125,3.8125,3.6875,3.6875,29000.0],["1987-03-25",3.75,3.75,3.625,3.6875,61800.0],["1987-03-26",3.625,3.6875,3.5,3.5,55800.0],["1987-03-27",3.5,3.5,3.4375,3.4375,40200.0],["1987-03-30",3.4375,3.4375,3.25,3.375,61000.0],["1987-03-31",3.3125,3.4375,3.3125,3.4375,8400.0],["1987-04-01",3.3125,3.375,3.3125,3.3125,14600.0],["1987-04-02",3.3125,3.4375,3.3125,3.4375,63000.0],["1987-04-03",3.4375,3.4375,3.375,3.4375,69600.0],["1987-04-06",3.4375,3.4375,3.375,3.375,57600.0],["1987-04-07",3.3125,3.5625,3.3125,3.4375,142800.0],["1987-04-08",3.5,3.5,3.4375,3.5,48800.0],["1987-04-09",3.4375,3.5,3.4375,3.4375,10800.0],["1987-04-10",3.4375,3.5,3.4375,3.4375,42400.0],["1987-04-13",3.4375,3.5,3.4375,3.4375,41800.0],["1987-04-14",3.4375,3.4375,3.0,3.0625,699200.0],["1987-04-15",3.125,3.1875,3.125,3.1875,473800.0],["1987-04-16",3.125,3.1875,3.125,3.1875,30000.0],["1987-04-20",3.1875,3.1875,3.125,3.1875,26200.0],["1987-04-21",3.1875,3.1875,3.125,3.1875,28400.0],["1987-04-22",3.1875,3.375,3.1875,3.3125,30800.0],["1987-04-23",3.375,3.4375,3.3125,3.3125,24600.0],["1987-04-24",3.375,3.375,3.25,3.3125,101200.0],["1987-04-27",3.25,3.25,3.1875,3.1875,29200.0],["1987-04-28",3.25,3.3125,3.25,3.25,18000.0],["1987-04-29",3.3125,3.3125,3.25,3.3125,18800.0],["1987-04-30",3.3125,3.6875,3.25,3.4375,496200.0],["1987-05-01",3.4375,3.4375,3.375,3.4375,37600.0],["1987-05-04",3.5,3.5,3.4375,3.4375,34000.0],["1987-05-05",3.4375,3.4375,3.3125,3.3125,54000.0],["1987-05-06",3.375,3.375,3.3125,3.3125,10400.0],["1987-05-07",3.25,3.3125,3.25,3.3125,9000.0],["1987-05-08",3.375,3.375,3.25,3.25,15400.0],["1987-05-11",3.3125,3.3125,3.1875,3.1875,49800.0],["1987-05-12",3.125,3.1875,3.125,3.1875,26000.0],["1987-05-13",3.1875,3.1875,3.125,3.1875,14200.0],["1987-05-14",3.1875,3.1875,3.125,3.1875,11800.0],["1987-05-15",3.125,3.1875,3.125,3.1875,13200.0],["1987-05-18",3.1875,3.1875,3.0625,3.0625,17800.0],["1987-05-19",3.125,3.125,2.9375,2.9375,47400.0],["1987-05-20",2.9375,3.0,2.9375,2.9375,11200.0],["1987-05-21",2.9375,3.0,2.875,2.875,36800.0],["1987-05-22",2.9375,3.0,2.9375,2.9375,5800.0],["1987-05-26",3.0,3.0,2.875,3.0,43200.0],["1987-05-27",3.0625,3.125,3.0,3.0625,38000.0],["1987-05-28",3.125,3.125,3.0,3.0,7600.0],["1987-05-29",3.0625,3.0625,2.9375,3.0,13600.0],["1987-06-01",2.9375,3.0,2.9375,3.0,12000.0],["1987-06-02",2.9375,3.0,2.9375,3.0,15200.0],["1987-06-03",3.0,3.0625,2.9375,3.0625,86400.0],["1987-06-04",3.0,3.0,2.9375,3.0,9000.0],["1987-06-05",3.0,3.0625,2.9375,3.0,31200.0],["1987-06-08",2.9375,3.0625,2.9375,3.0,5600.0],["1987-06-09",3.0625,3.125,3.0,3.0625,113400.0],["1987-06-10",3.0,3.3125,3.0,3.1875,81600.0],["1987-06-11",3.1875,3.1875,3.0625,3.0625,11800.0],["1987-06-12",3.0625,3.125,3.0625,3.125,13200.0],["1987-06-15",3.0625,3.1875,3.0625,3.1875,34400.0],["1987-06-16",3.1875,3.1875,3.125,3.1875,62200.0],["1987-06-17",3.1875,3.1875,3.0625,3.125,92000.0],["1987-06-18",3.125,3.125,3.0,3.125,40800.0],["1987-06-19",3.125,3.125,3.0,3.0,81600.0],["1987-06-22",3.0,3.0625,3.0,3.0625,43600.0],["1987-06-23",3.0,3.125,3.0,3.125,49600.0],["1987-06-24",3.125,3.5,3.125,3.375,215600.0],["1987-06-25",3.4375,3.4375,3.3125,3.375,52400.0],["1987-06-26",3.375,3.375,3.25,3.3125,18400.0],["1987-06-29",3.375,3.375,3.3125,3.3125,144600.0],["1987-06-30",3.3125,3.375,3.3125,3.375,13800.0],["1987-07-01",3.3125,3.375,3.3125,3.375,8600.0],["1987-07-02",3.375,3.4375,3.375,3.375,20600.0],["1987-07-06",3.375,3.4375,3.375,3.375,12200.0],["1987-07-07",3.375,3.4375,3.3125,3.4375,16400.0],["1987-07-08",3.375,3.4375,3.3125,3.375,18800.0],["1987-07-09",3.4375,3.4375,3.3125,3.3125,141400.0],["1987-07-10",3.25,3.4375,3.25,3.4375,67000.0],["1987-07-13",3.375,3.625,3.375,3.5625,66800.0],["1987-07-14",3.625,3.625,3.5625,3.5625,36200.0],["1987-07-15",3.5625,3.625,3.5,3.5,30000.0],["1987-07-16",3.5625,3.625,3.5,3.5,36800.0],["1987-07-17",3.5,3.5625,3.5,3.5625,22000.0],["1987-07-20",3.5625,3.5625,3.5,3.5,170800.0],["1987-07-21",3.5,3.5625,3.5,3.5,20600.0],["1987-07-22",3.5,3.5625,3.5,3.5625,28200.0],["1987-07-23",3.5625,3.5625,3.5,3.5,32200.0],["1987-07-24",3.5625,3.5625,3.5,3.5,72200.0],["1987-07-27",3.5625,3.5625,3.5,3.5,275600.0],["1987-07-28",3.5,3.5625,3.5,3.5,49400.0],["1987-07-29",3.5,3.5625,3.5,3.5625,31200.0],["1987-07-30",3.5625,3.5625,3.5,3.5625,62800.0],["1987-07-31",3.5,3.5625,3.4375,3.4375,31000.0],["1987-08-03",3.4375,3.5,3.4375,3.5,230000.0],["1987-08-04",3.4375,3.5625,3.4375,3.5,81600.0],["1987-08-05",3.5625,3.5625,3.5,3.5,28800.0],["1987-08-06",3.5,3.8125,3.5,3.8125,160800.0],["1987-08-07",3.875,4.0,3.875,3.9375,202400.0],["1987-08-10",4.0,4.0,3.9375,4.0,66400.0],["1987-08-11",4.0,4.0625,3.9375,4.0625,195600.0],["1987-08-12",4.0625,4.1875,4.0,4.1875,196200.0],["1987-08-13",4.3125,4.75,4.3125,4.75,696800.0],["1987-08-14",4.75,5.0625,4.75,5.0,655400.0],["1987-08-17",5.0625,5.125,4.875,4.875,380200.0],["1987-08-18",4.9375,4.9375,4.625,4.8125,276000.0],["1987-08-19",4.8125,5.0625,4.75,5.0625,151000.0],["1987-08-20",5.0,5.0625,4.9375,5.0625,225800.0],["1987-08-21",5.0,5.0,4.9375,5.0,64400.0],["1987-08-24",5.0,5.0,4.9375,5.0,60200.0],["1987-08-25",4.9375,4.9375,4.8125,4.8125,73800.0],["1987-08-26",4.75,4.8125,4.6875,4.8125,118000.0],["1987-08-27",4.75,4.9375,4.75,4.9375,50200.0],["1987-08-28",4.9375,4.9375,4.8125,4.9375,111000.0],["1987-08-31",4.9375,4.9375,4.75,4.75,55000.0],["1987-09-01",4.75,4.875,4.6875,4.6875,61200.0],["1987-09-02",4.625,4.875,4.5625,4.8125,127400.0],["1987-09-03",4.8125,5.0,4.8125,5.0,196800.0],["1987-09-04",5.0,5.0625,4.9375,4.9375,134400.0],["1987-09-08",4.8125,4.875,4.8125,4.875,75200.0],["1987-09-09",4.8125,4.875,4.8125,4.8125,65000.0],["1987-09-10",4.8125,4.9375,4.75,4.8125,64400.0],["1987-09-11",4.8125,4.8125,4.6875,4.6875,30800.0],["1987-09-14",4.6875,4.8125,4.6875,4.75,43000.0],["1987-09-15",4.75,4.875,4.6875,4.75,79000.0],["1987-09-16",4.6875,4.75,4.6875,4.75,17800.0],["1987-09-17",4.75,4.8125,4.6875,4.8125,144600.0],["1987-09-18",4.8125,4.875,4.8125,4.875,58800.0],["1987-09-21",4.9375,4.9375,4.8125,4.875,57000.0],["1987-09-22",4.75,4.9375,4.75,4.9375,98400.0],["1987-09-23",4.9375,5.25,4.875,5.25,240400.0],["1987-09-24",5.25,5.5,5.1875,5.5,274200.0],["1987-09-25",5.5,5.625,5.4375,5.625,133800.0],["1987-09-28",5.6875,6.0625,5.6875,5.875,426000.0],["1987-09-29",5.875,5.9375,5.875,5.9375,162600.0],["1987-09-30",5.875,5.9375,5.8125,5.9375,128400.0],["1987-10-01",5.875,5.9375,5.875,5.9375,145000.0],["1987-10-02",5.9375,5.9375,5.875,5.875,86200.0],["1987-10-05",5.9375,5.9375,5.6875,5.75,125400.0],["1987-10-06",5.8125,5.8125,5.4375,5.5,167200.0],["1987-10-07",5.5,5.5,5.125,5.375,258600.0],["1987-10-08",5.4375,5.4375,5.1875,5.1875,179000.0],["1987-10-09",5.1875,5.25,5.125,5.25,51400.0],["1987-10-12",5.1875,5.25,5.0,5.0625,99000.0],["1987-10-13",5.0,5.0625,4.9375,4.9375,33600.0],["1987-10-14",4.9375,4.9375,4.625,4.75,136000.0],["1987-10-15",4.6875,4.6875,4.5,4.625,85000.0],["1987-10-16",4.625,4.625,4.25,4.25,153600.0],["1987-10-19",3.875,3.875,3.1875,3.1875,262800.0],["1987-10-20",3.0,3.125,2.75,3.0625,381000.0],["1987-10-21",3.1875,3.875,3.125,3.5625,257200.0],["1987-10-22",3.5625,3.5625,3.1875,3.1875,113800.0],["1987-10-23",3.25,3.375,3.125,3.1875,72400.0],["1987-10-26",3.0,3.0625,2.5625,2.6875,122600.0],["1987-10-27",2.875,3.0625,2.625,2.9375,239000.0],["1987-10-28",2.4375,2.75,2.4375,2.625,321200.0],["1987-10-29",2.625,2.6875,2.5625,2.625,120400.0],["1987-10-30",2.6875,3.1875,2.6875,3.125,312800.0],["1987-11-02",3.0,3.0625,2.9375,3.0,116600.0],["1987-11-03",3.0,3.0625,2.875,2.9375,33400.0],["1987-11-04",2.875,2.875,2.75,2.875,49200.0],["1987-11-05",2.8125,3.0625,2.75,3.0,55400.0],["1987-11-06",3.0,3.0,2.875,2.875,34400.0],["1987-11-09",2.875,2.9375,2.75,2.8125,29400.0],["1987-11-10",2.8125,2.8125,2.75,2.75,32800.0],["1987-11-11",2.8125,2.875,2.8125,2.8125,14800.0],["1987-11-12",2.75,3.1875,2.75,3.125,135000.0],["1987-11-13",3.0625,3.125,3.0625,3.125,21800.0],["1987-11-16",3.125,3.125,3.0625,3.125,23000.0],["1987-11-17",3.125,3.125,3.0,3.0625,57800.0],["1987-11-18",3.125,3.125,3.0625,3.125,60200.0],["1987-11-19",3.0625,3.125,3.0,3.0,33800.0],["1987-11-20",2.9375,3.0,2.9375,3.0,23800.0],["1987-11-23",2.9375,3.0,2.9375,3.0,9600.0],["1987-11-24",2.9375,3.0,2.875,3.0,31800.0],["1987-11-25",2.9375,3.0625,2.9375,3.0625,14200.0],["1987-11-27",3.0625,3.0625,3.0,3.0625,18400.0],["1987-11-30",2.875,2.9375,2.8125,2.9375,41800.0],["1987-12-01",3.0,3.0625,2.9375,3.0,20000.0],["1987-12-02",3.0,3.0,2.9375,3.0,70000.0],["1987-12-03",2.9375,2.9375,2.75,2.8125,20200.0],["1987-12-04",2.6875,2.75,2.625,2.6875,27200.0],["1987-12-07",2.625,2.6875,2.5,2.5625,32800.0],["1987-12-08",2.5625,2.625,2.5,2.5,49200.0],["1987-12-09",2.5625,2.75,2.5625,2.625,84000.0],["1987-12-10",2.6875,2.75,2.625,2.75,63800.0],["1987-12-11",2.6875,2.75,2.6875,2.6875,17400.0],["1987-12-14",2.75,2.8125,2.6875,2.8125,69000.0],["1987-12-15",2.8125,3.125,2.8125,3.0,92200.0],["1987-12-16",3.0,3.1875,2.9375,3.1875,45200.0],["1987-12-17",3.25,3.3125,3.1875,3.25,64000.0],["1987-12-18",3.25,3.3125,3.125,3.25,74400.0],["1987-12-21",3.1875,3.1875,3.0625,3.125,31200.0],["1987-12-22",3.125,3.125,3.0,3.125,45200.0],["1987-12-23",3.1875,3.25,3.0625,3.25,101000.0],["1987-12-24",3.3125,3.5625,3.3125,3.375,67600.0],["1987-12-28",3.4375,3.4375,3.25,3.3125,46800.0],["1987-12-29",3.25,3.375,3.1875,3.3125,52400.0],["1987-12-30",3.375,3.4375,3.1875,3.3125,54800.0],["1987-12-31",3.375,3.4375,3.25,3.375,76000.0],["1988-01-04",3.375,3.9375,3.375,3.8125,86400.0],["1988-01-05",4.0,4.0,3.875,3.9375,120000.0],["1988-01-06",3.9375,3.9375,3.875,3.9375,140000.0],["1988-01-07",3.875,3.9375,3.8125,3.9375,46400.0],["1988-01-08",3.875,3.875,3.5625,3.625,156600.0],["1988-01-11",3.5625,3.5625,3.5,3.5625,102200.0],["1988-01-12",3.5625,3.6875,3.5,3.6875,59600.0],["1988-01-13",3.6875,3.6875,3.625,3.625,14400.0],["1988-01-14",3.625,3.6875,3.625,3.625,32000.0],["1988-01-15",3.8125,3.875,3.75,3.75,76800.0],["1988-01-18",3.6875,3.75,3.6875,3.6875,15400.0],["1988-01-19",3.75,3.75,3.6875,3.75,7200.0],["1988-01-20",3.75,3.75,3.5625,3.5625,15000.0],["1988-01-21",3.5625,3.5625,3.4375,3.5625,30800.0],["1988-01-22",3.5625,3.5625,3.5,3.5625,17800.0],["1988-01-25",3.5,3.5625,3.4375,3.5,88600.0],["1988-01-26",3.5625,3.75,3.5625,3.6875,70400.0],["1988-01-27",3.75,3.75,3.5625,3.5625,59400.0],["1988-01-28",3.6875,3.6875,3.625,3.625,1000.0],["1988-01-29",3.625,3.6875,3.5625,3.625,25400.0],["1988-02-01",3.625,3.625,3.5625,3.5625,8000.0],["1988-02-02",3.5625,3.625,3.5,3.625,68200.0],["1988-02-03",3.5625,3.625,3.5,3.625,44200.0],["1988-02-04",3.625,3.625,3.5625,3.625,40800.0],["1988-02-05",3.5625,3.625,3.5625,3.5625,33000.0],["1988-02-08",3.625,3.625,3.5,3.5625,54600.0],["1988-02-09",3.5,3.5,3.3125,3.3125,38800.0],["1988-02-10",3.375,3.5,3.3125,3.4375,124200.0],["1988-02-11",3.5,3.5625,3.375,3.4375,42000.0],["1988-02-12",3.375,3.4375,3.3125,3.375,14000.0],["1988-02-16",3.3125,3.375,3.25,3.375,46600.0],["1988-02-17",3.375,3.375,3.3125,3.3125,18200.0],["1988-02-18",3.375,3.375,3.3125,3.3125,39400.0],["1988-02-19",3.3125,3.375,3.3125,3.375,14600.0],["1988-02-22",3.4375,3.625,3.375,3.5625,57400.0],["1988-02-23",3.625,3.625,3.5625,3.5625,35200.0],["1988-02-24",3.5625,3.5625,3.5,3.5,7400.0],["1988-02-25",3.5,3.5625,3.5,3.5,22800.0],["1988-02-26",3.5,3.5625,3.5,3.5625,9200.0],["1988-02-29",3.5,3.5625,3.5,3.5625,290800.0],["1988-03-01",3.5,3.625,3.5,3.5625,199200.0],["1988-03-02",3.6875,3.9375,3.6875,3.9375,274800.0],["1988-03-03",3.9375,3.9375,3.625,3.75,83800.0],["1988-03-04",3.75,3.75,3.6875,3.6875,16000.0],["1988-03-07",3.75,3.75,3.6875,3.6875,59400.0],["1988-03-08",3.75,4.0,3.75,4.0,259600.0],["1988-03-09",4.0,4.0,3.875,3.875,57000.0],["1988-03-10",3.875,4.125,3.8125,4.0625,179800.0],["1988-03-11",4.0625,4.0625,4.0,4.0625,89200.0],["1988-03-14",4.0,4.1875,4.0,4.125,84800.0],["1988-03-15",4.1875,4.1875,4.0,4.0,243400.0],["1988-03-16",4.0,4.0625,3.9375,3.9375,234400.0],["1988-03-17",3.9375,3.9375,3.9375,3.9375,10400.0],["1988-03-18",4.0625,4.125,4.0,4.0,554000.0],["1988-03-21",4.0,4.0,3.8125,3.8125,39000.0],["1988-03-22",3.875,3.875,3.8125,3.8125,29200.0],["1988-03-23",3.75,3.8125,3.6875,3.8125,101400.0],["1988-03-24",3.8125,3.8125,3.5,3.75,368800.0],["1988-03-25",3.6875,3.75,3.6875,3.75,154000.0],["1988-03-28",3.625,3.6875,3.5625,3.6875,96600.0],["1988-03-29",3.75,3.8125,3.6875,3.75,61400.0],["1988-03-30",3.8125,3.8125,3.6875,3.6875,46400.0],["1988-03-31",3.625,3.75,3.625,3.75,104800.0],["1988-04-04",3.75,3.75,3.625,3.6875,66600.0],["1988-04-05",3.6875,3.6875,3.625,3.6875,74200.0],["1988-04-06",3.625,3.8125,3.625,3.8125,233200.0],["1988-04-07",3.875,3.875,3.8125,3.8125,144600.0],["1988-04-08",3.8125,3.8125,3.75,3.75,86200.0],["1988-04-11",3.8125,3.8125,3.6875,3.75,136400.0],["1988-04-12",3.75,3.875,3.75,3.875,130000.0],["1988-04-13",3.875,3.9375,3.8125,3.9375,77800.0],["1988-04-14",3.875,4.0,3.8125,3.875,121600.0],["1988-04-15",3.75,3.875,3.6875,3.875,72200.0],["1988-04-18",3.875,3.875,3.75,3.8125,38800.0],["1988-04-19",3.75,3.875,3.75,3.8125,30000.0],["1988-04-20",3.75,3.8125,3.625,3.8125,72000.0],["1988-04-21",3.875,3.9375,3.8125,3.8125,90600.0],["1988-04-22",3.9375,3.9375,3.8125,3.875,76600.0],["1988-04-25",3.9375,3.9375,3.875,3.9375,50800.0],["1988-04-26",3.9375,4.125,3.875,4.0625,341000.0],["1988-04-27",4.0625,4.4375,4.0625,4.375,885800.0],["1988-04-28",4.4375,4.4375,4.3125,4.3125,237800.0],["1988-04-29",4.3125,4.375,4.1875,4.25,235000.0],["1988-05-02",4.25,4.5625,4.1875,4.5625,399000.0],["1988-05-03",4.5625,4.5625,4.375,4.4375,148000.0],["1988-05-04",4.375,4.5,4.3125,4.3125,153000.0],["1988-05-05",4.4375,4.4375,4.3125,4.4375,52000.0],["1988-05-06",4.4375,4.5,4.375,4.4375,173000.0],["1988-05-09",4.4375,4.5,4.3125,4.375,115200.0],["1988-05-10",4.375,4.375,4.3125,4.375,100400.0],["1988-05-11",4.25,4.3125,4.125,4.1875,131200.0],["1988-05-12",4.125,4.3125,4.125,4.25,128800.0],["1988-05-13",4.25,4.3125,4.25,4.3125,29000.0],["1988-05-16",4.25,4.3125,4.25,4.3125,171200.0],["1988-05-17",4.3125,4.3125,4.25,4.25,59200.0],["1988-05-18",4.1875,4.3125,4.0625,4.0625,267600.0],["1988-05-19",4.0625,4.0625,3.8125,3.9375,125000.0],["1988-05-20",4.0,4.0,3.875,3.9375,65800.0],["1988-05-23",3.9375,4.0625,3.9375,4.0,183400.0],["1988-05-24",4.0,4.0625,4.0,4.0,71400.0],["1988-05-25",4.0,4.1875,4.0,4.1875,83400.0],["1988-05-26",4.125,4.1875,4.0625,4.1875,86400.0],["1988-05-27",4.1875,4.25,4.1875,4.1875,56200.0],["1988-05-31",4.1875,4.25,4.1875,4.25,80800.0],["1988-06-01",4.3125,4.5625,4.25,4.5625,352600.0],["1988-06-02",4.5,4.5,4.4375,4.4375,134000.0],["1988-06-03",4.5,4.5625,4.4375,4.5625,84800.0],["1988-06-06",4.625,4.75,4.625,4.6875,363600.0],["1988-06-07",4.625,4.625,4.5625,4.5625,515400.0],["1988-06-08",4.625,4.75,4.5,4.5625,121200.0],["1988-06-09",4.5,4.625,4.4375,4.5,48400.0],["1988-06-10",4.4375,4.5,4.375,4.4375,68800.0],["1988-06-13",4.4375,4.5,4.4375,4.4375,52400.0],["1988-06-14",4.5,4.5625,4.5,4.5,98800.0],["1988-06-15",4.5,4.5,4.5,4.5,23600.0],["1988-06-16",4.5,4.5,4.4375,4.5,10600.0],["1988-06-17",4.4375,4.5,4.4375,4.4375,25800.0],["1988-06-20",4.4375,4.4375,4.375,4.4375,26200.0],["1988-06-21",4.4375,4.4375,4.3125,4.3125,54800.0],["1988-06-22",4.375,4.4375,4.375,4.375,63400.0],["1988-06-23",4.4375,4.625,4.4375,4.625,134200.0],["1988-06-24",4.5625,4.625,4.5625,4.625,146400.0],["1988-06-27",4.625,4.625,4.5625,4.5625,32800.0],["1988-06-28",4.5625,4.5625,4.5,4.5,79600.0],["1988-06-29",4.5,4.5625,4.5,4.5625,64000.0],["1988-06-30",4.5625,4.5625,4.5,4.5625,146200.0],["1988-07-01",4.5,4.5,4.5,4.5,38000.0],["1988-07-05",4.5,4.5625,4.5,4.5625,44000.0],["1988-07-06",4.5625,4.5625,4.5,4.5,64800.0],["1988-07-07",4.5625,4.9375,4.5625,4.9375,482000.0],["1988-07-08",4.875,4.875,4.8125,4.875,216200.0],["1988-07-11",4.875,4.875,4.8125,4.875,130600.0],["1988-07-12",4.875,4.875,4.75,4.8125,315000.0],["1988-07-13",4.8125,4.875,4.8125,4.875,190400.0],["1988-07-14",4.875,5.0,4.875,5.0,210400.0],["1988-07-15",5.0,5.0625,5.0,5.0625,254800.0],["1988-07-18",5.0625,5.1875,5.0625,5.1875,167600.0],["1988-07-19",5.25,5.375,5.125,5.1875,342600.0],["1988-07-20",5.125,5.25,5.125,5.25,211000.0],["1988-07-21",5.25,5.25,5.0,5.0625,150200.0],["1988-07-22",5.0,5.125,5.0,5.125,122200.0],["1988-07-25",5.0,5.0,4.9375,4.9375,33000.0],["1988-07-26",5.0,5.0,4.875,4.9375,55200.0],["1988-07-27",4.9375,5.0,4.875,5.0,28800.0],["1988-07-28",5.0,5.0625,4.875,5.0,355600.0],["1988-07-29",5.0,5.0,4.875,4.9375,39600.0],["1988-08-01",5.0,5.0,4.9375,5.0,112600.0],["1988-08-02",4.9375,5.0,4.875,5.0,115000.0],["1988-08-03",4.9375,4.9375,4.75,4.8125,107800.0],["1988-08-04",4.9375,4.9375,4.875,4.875,46600.0],["1988-08-05",4.875,4.875,4.8125,4.8125,37600.0],["1988-08-08",4.875,4.9375,4.8125,4.875,76600.0],["1988-08-09",4.8125,4.875,4.6875,4.75,69600.0],["1988-08-10",4.625,4.6875,4.5625,4.625,36800.0],["1988-08-11",4.6875,4.6875,4.5625,4.5625,88600.0],["1988-08-12",4.625,4.625,4.4375,4.4375,80800.0],["1988-08-15",4.4375,4.4375,4.25,4.375,98200.0],["1988-08-16",4.375,4.375,4.25,4.375,53000.0],["1988-08-17",4.3125,4.375,4.125,4.3125,109000.0],["1988-08-18",4.1875,4.25,4.1875,4.1875,88400.0],["1988-08-19",4.125,4.1875,4.0625,4.1875,140600.0],["1988-08-22",4.125,4.1875,4.0,4.0625,75800.0],["1988-08-23",4.0,4.0625,4.0,4.0,58000.0],["1988-08-24",4.0,4.125,3.9375,4.125,173800.0],["1988-08-25",4.0625,4.125,4.0,4.125,227600.0],["1988-08-26",4.125,4.125,4.0625,4.125,40200.0],["1988-08-29",4.125,4.1875,4.125,4.125,53000.0],["1988-08-30",4.1875,4.1875,4.125,4.125,123800.0],["1988-08-31",4.125,4.25,4.125,4.25,127600.0],["1988-09-01",4.25,4.25,4.125,4.125,42600.0],["1988-09-02",4.125,4.1875,4.125,4.1875,27600.0],["1988-09-06",4.125,4.1875,4.125,4.125,36000.0],["1988-09-07",4.1875,4.1875,4.0,4.0,173400.0],["1988-09-08",3.9375,4.0,3.8125,3.9375,61800.0],["1988-09-09",3.875,3.9375,3.875,3.875,124800.0],["1988-09-12",3.875,3.875,3.6875,3.8125,58200.0],["1988-09-13",3.75,3.75,3.5,3.6875,245600.0],["1988-09-14",3.6875,3.75,3.5,3.5625,164000.0],["1988-09-15",3.625,3.625,3.5,3.5,26200.0],["1988-09-16",3.5,3.5625,3.5,3.5,86000.0],["1988-09-19",3.5625,3.5625,3.5,3.5,172000.0],["1988-09-20",3.5,3.6875,3.5,3.6875,83800.0],["1988-09-21",3.625,3.6875,3.5625,3.625,61600.0],["1988-09-22",3.5625,3.5625,3.5,3.5625,128800.0],["1988-09-23",3.5625,3.625,3.5,3.5625,95400.0],["1988-09-26",3.5625,3.75,3.5625,3.6875,27000.0],["1988-09-27",3.6875,3.75,3.625,3.6875,53200.0],["1988-09-28",3.6875,3.6875,3.5625,3.625,22000.0],["1988-09-29",3.625,3.625,3.5625,3.625,68000.0],["1988-09-30",3.5625,3.6875,3.5625,3.6875,69200.0],["1988-10-03",3.6875,3.6875,3.5625,3.5625,51600.0],["1988-10-04",3.5625,3.625,3.5625,3.625,71400.0],["1988-10-05",3.5625,3.5625,3.5,3.5625,27600.0],["1988-10-06",3.5,3.5625,3.4375,3.5,262400.0],["1988-10-07",3.5,3.5,3.5,3.5,24200.0],["1988-10-10",3.5,3.5,3.4375,3.4375,126600.0],["1988-10-11",3.4375,3.4375,3.3125,3.4375,69800.0],["1988-10-12",3.375,3.4375,3.3125,3.4375,143600.0],["1988-10-13",3.4375,3.4375,3.25,3.3125,196200.0],["1988-10-14",3.3125,3.3125,3.0,3.125,230800.0],["1988-10-17",3.0625,3.1875,3.0625,3.125,65600.0],["1988-10-18",3.125,3.1875,3.0625,3.0625,128000.0],["1988-10-19",3.0625,3.0625,3.0625,3.0625,80400.0],["1988-10-20",3.0,3.0625,2.8125,2.9375,122000.0],["1988-10-21",2.875,2.875,2.8125,2.875,157200.0],["1988-10-24",2.875,2.9375,2.875,2.875,37800.0],["1988-10-25",2.875,2.875,2.75,2.8125,123400.0],["1988-10-26",2.8125,2.8125,2.75,2.8125,53400.0],["1988-10-27",2.75,2.8125,2.6875,2.6875,102200.0],["1988-10-28",2.6875,2.875,2.6875,2.875,174000.0],["1988-10-31",2.875,3.375,2.8125,3.3125,498800.0],["1988-11-01",3.3125,3.875,3.125,3.75,242400.0],["1988-11-02",3.75,3.9375,3.5625,3.8125,310800.0],["1988-11-03",3.8125,3.875,3.8125,3.8125,226200.0],["1988-11-04",3.875,3.875,3.75,3.8125,762400.0],["1988-11-07",3.75,3.8125,3.5625,3.6875,57600.0],["1988-11-08",3.625,3.6875,3.625,3.6875,125000.0],["1988-11-09",3.6875,3.6875,3.5,3.5,92400.0],["1988-11-10",3.5,3.5,3.3125,3.375,220000.0],["1988-11-11",3.3125,3.375,3.1875,3.3125,28800.0],["1988-11-14",3.3125,3.3125,3.0625,3.125,33000.0],["1988-11-15",3.125,3.125,3.0,3.0625,29600.0],["1988-11-16",3.125,3.125,2.9375,3.0625,32600.0],["1988-11-17",3.0,3.0625,3.0,3.0,14200.0],["1988-11-18",3.0625,3.0625,2.9375,3.0,23600.0],["1988-11-21",2.9375,3.0,2.875,2.9375,59800.0],["1988-11-22",2.9375,2.9375,2.8125,2.875,28000.0],["1988-11-23",2.9375,2.9375,2.8125,2.9375,59800.0],["1988-11-25",2.875,2.9375,2.875,2.9375,19800.0],["1988-11-28",2.875,2.9375,2.875,2.875,16800.0],["1988-11-29",2.875,3.0,2.8125,3.0,55600.0],["1988-11-30",2.9375,3.1875,2.9375,3.1875,68000.0],["1988-12-01",3.125,3.3125,3.0625,3.3125,41400.0],["1988-12-02",3.25,3.3125,3.0625,3.0625,44000.0],["1988-12-05",3.0625,3.125,3.0625,3.125,3600.0],["1988-12-06",3.0625,3.1875,3.0625,3.125,29400.0],["1988-12-07",3.125,3.125,3.0625,3.125,17000.0],["1988-12-08",3.125,3.125,3.0625,3.0625,14000.0],["1988-12-09",3.125,3.125,3.0,3.0625,31800.0],["1988-12-12",3.0,3.0625,3.0,3.0,13400.0],["1988-12-13",3.0,3.0,2.9375,3.0,11800.0],["1988-12-14",3.0,3.0,2.9375,3.0,12000.0],["1988-12-15",3.0,3.0625,2.9375,3.0,56800.0],["1988-12-16",3.0,3.1875,3.0,3.125,66400.0],["1988-12-19",3.0625,3.125,3.0625,3.0625,42400.0],["1988-12-20",3.0625,3.125,3.0,3.0,64800.0],["1988-12-21",3.0,3.0625,2.9375,2.9375,46000.0],["1988-12-22",3.0,3.0,2.9375,3.0,105400.0],["1988-12-23",3.0625,3.1875,3.0,3.1875,54600.0],["1988-12-27",3.125,3.1875,3.125,3.1875,43000.0],["1988-12-28",3.125,3.1875,3.125,3.125,76000.0],["1988-12-29",3.1875,3.25,3.125,3.1875,88000.0],["1988-12-30",3.1875,3.3125,3.1875,3.3125,64600.0],["1989-01-03",3.3125,3.3125,3.25,3.25,56200.0],["1989-01-04",3.25,3.3125,3.1875,3.3125,33400.0],["1989-01-05",3.3125,3.3125,3.25,3.3125,57200.0],["1989-01-06",3.25,3.3125,3.25,3.3125,44800.0],["1989-01-09",3.25,3.3125,3.1875,3.25,39800.0],["1989-01-10",3.25,3.25,3.1875,3.1875,41600.0],["1989-01-11",3.1875,3.1875,3.125,3.125,73000.0],["1989-01-12",3.125,3.375,3.125,3.375,523800.0],["1989-01-13",3.375,3.375,3.25,3.3125,163400.0],["1989-01-16",3.3125,3.3125,3.125,3.125,21800.0],["1989-01-17",3.125,3.1875,3.125,3.125,47400.0],["1989-01-18",3.125,3.1875,3.125,3.125,15800.0],["1989-01-19",3.1875,3.1875,3.125,3.125,89200.0],["1989-01-20",3.125,3.1875,3.125,3.125,23600.0],["1989-01-23",3.125,3.125,3.0625,3.125,15200.0],["1989-01-24",3.125,3.125,3.0625,3.125,27000.0],["1989-01-25",3.125,3.125,3.0625,3.125,16800.0],["1989-01-26",3.0625,3.125,3.0625,3.125,23000.0],["1989-01-27",3.0625,3.125,3.0625,3.0625,47800.0],["1989-01-30",3.0625,3.125,3.0625,3.125,35600.0],["1989-01-31",3.0625,3.0625,3.0,3.0,64600.0],["1989-02-01",3.0,3.0625,2.9375,3.0625,105400.0],["1989-02-02",3.0,3.0,3.0,3.0,133800.0],["1989-02-03",3.0,3.0,2.9375,3.0,39200.0],["1989-02-06",2.9375,3.0,2.9375,2.9375,38200.0],["1989-02-07",3.0,3.0,2.9375,2.9375,21800.0],["1989-02-08",3.0,3.0625,2.9375,3.0,170400.0],["1989-02-09",3.0,3.0625,3.0,3.0625,16000.0],["1989-02-10",3.0,3.0625,2.9375,2.9375,19200.0],["1989-02-13",2.9375,2.9375,2.9375,2.9375,7200.0],["1989-02-14",3.0,3.0,2.9375,2.9375,7200.0],["1989-02-15",2.9375,2.9375,2.9375,2.9375,13200.0],["1989-02-16",2.9375,3.0,2.875,2.9375,18600.0],["1989-02-17",2.9375,3.0,2.9375,2.9375,28000.0],["1989-02-21",2.9375,2.9375,2.9375,2.9375,220600.0],["1989-02-22",2.9375,2.9375,2.9375,2.9375,7000.0],["1989-02-23",2.9375,3.0,2.9375,2.9375,46000.0],["1989-02-24",3.0,3.0,2.9375,2.9375,7600.0],["1989-02-27",3.0,3.0,2.9375,3.0,33600.0],["1989-02-28",3.0,3.0,2.9375,3.0,11800.0],["1989-03-01",2.9375,3.0,2.9375,2.9375,39400.0],["1989-03-02",2.9375,3.0,2.875,2.875,149000.0],["1989-03-03",2.875,2.9375,2.875,2.875,19400.0],["1989-03-06",2.875,3.0,2.8125,3.0,233600.0],["1989-03-07",3.0,3.1875,3.0,3.1875,147400.0],["1989-03-08",3.1875,3.1875,3.0,3.0625,129800.0],["1989-03-09",3.0625,3.0625,3.0,3.0625,12400.0],["1989-03-10",3.0,3.0625,3.0,3.0625,61000.0],["1989-03-13",3.0625,3.0625,3.0,3.0625,41000.0],["1989-03-14",3.0,3.0,2.9375,3.0,61800.0],["1989-03-15",3.0,3.0,2.9375,2.9375,57400.0],["1989-03-16",2.9375,3.0,2.875,2.875,52600.0],["1989-03-17",2.875,2.875,2.8125,2.8125,162400.0],["1989-03-20",2.8125,2.875,2.8125,2.8125,36400.0],["1989-03-21",2.875,2.875,2.75,2.75,53000.0],["1989-03-22",2.8125,2.8125,2.75,2.75,44400.0],["1989-03-23",2.75,2.8125,2.75,2.8125,63800.0],["1989-03-27",2.8125,2.8125,2.75,2.8125,14200.0],["1989-03-28",2.8125,2.8125,2.75,2.8125,28600.0],["1989-03-29",2.8125,2.8125,2.75,2.8125,29000.0],["1989-03-30",2.75,2.8125,2.75,2.75,33200.0],["1989-03-31",2.75,2.875,2.75,2.875,32000.0],["1989-04-03",2.8125,2.875,2.8125,2.875,77600.0],["1989-04-04",2.875,2.9375,2.875,2.9375,39200.0],["1989-04-05",2.875,2.9375,2.875,2.9375,182600.0],["1989-04-06",2.875,2.9375,2.875,2.9375,44800.0],["1989-04-07",2.875,3.0,2.875,3.0,42000.0],["1989-04-10",3.0,3.0,2.9375,2.9375,70800.0],["1989-04-11",2.9375,2.9375,2.875,2.9375,22800.0],["1989-04-12",2.9375,2.9375,2.875,2.875,28600.0],["1989-04-13",2.875,2.9375,2.875,2.875,12800.0],["1989-04-14",2.875,2.9375,2.875,2.875,24400.0],["1989-04-17",2.875,2.9375,2.875,2.9375,58800.0],["1989-04-18",2.875,2.9375,2.875,2.875,44800.0],["1989-04-19",2.875,2.875,2.875,2.875,20200.0],["1989-04-20",2.875,2.9375,2.875,2.9375,21000.0],["1989-04-21",2.9375,2.9375,2.875,2.875,126000.0],["1989-04-24",2.875,2.9375,2.875,2.875,38200.0],["1989-04-25",2.9375,2.9375,2.75,2.8125,217800.0],["1989-04-26",2.75,2.8125,2.75,2.75,75800.0],["1989-04-27",2.8125,2.8125,2.75,2.8125,49400.0],["1989-04-28",2.8125,2.8125,2.75,2.8125,46400.0],["1989-05-01",2.75,2.75,2.75,2.75,25800.0],["1989-05-02",2.8125,2.8125,2.75,2.75,40200.0],["1989-05-03",2.8125,2.8125,2.75,2.8125,50000.0],["1989-05-04",2.75,2.8125,2.75,2.75,29400.0],["1989-05-05",2.75,2.8125,2.6875,2.75,18000.0],["1989-05-08",2.8125,2.8125,2.6875,2.8125,66600.0],["1989-05-09",2.75,2.8125,2.75,2.75,17600.0],["1989-05-10",2.6875,2.75,2.6875,2.75,48200.0],["1989-05-11",2.6875,2.875,2.6875,2.8125,63200.0],["1989-05-12",2.8125,2.875,2.8125,2.8125,14800.0],["1989-05-15",2.8125,2.875,2.75,2.8125,19000.0],["1989-05-16",2.8125,2.8125,2.75,2.75,36800.0],["1989-05-17",2.75,2.875,2.75,2.8125,100200.0],["1989-05-18",2.8125,2.875,2.75,2.875,19000.0],["1989-05-19",2.875,2.875,2.8125,2.8125,23400.0],["1989-05-22",2.8125,2.8125,2.75,2.75,23200.0],["1989-05-23",2.75,2.8125,2.75,2.8125,26800.0],["1989-05-24",2.8125,2.8125,2.75,2.75,20400.0],["1989-05-25",2.75,2.8125,2.75,2.75,10600.0],["1989-05-26",2.75,2.8125,2.75,2.75,24600.0],["1989-05-30",2.8125,2.8125,2.75,2.8125,8800.0],["1989-05-31",2.75,2.75,2.6875,2.75,71000.0],["1989-06-01",2.6875,2.875,2.6875,2.875,149800.0],["1989-06-02",2.875,2.875,2.8125,2.875,54800.0],["1989-06-05",2.875,2.875,2.8125,2.8125,32600.0],["1989-06-06",2.8125,2.8125,2.75,2.75,24000.0],["1989-06-07",2.8125,2.8125,2.75,2.75,109200.0],["1989-06-08",2.75,2.8125,2.75,2.8125,12000.0],["1989-06-09",2.75,2.8125,2.75,2.8125,18200.0],["1989-06-12",2.875,3.125,2.8125,3.0625,258400.0],["1989-06-13",3.0625,3.0625,2.9375,3.0625,184000.0],["1989-06-14",3.0625,3.0625,3.0,3.0625,34000.0],["1989-06-15",3.0,3.0,2.9375,3.0,18600.0],["1989-06-16",3.0,3.0,2.875,2.875,53200.0],["1989-06-19",2.9375,2.9375,2.875,2.875,9800.0],["1989-06-20",2.875,2.9375,2.875,2.9375,91400.0],["1989-06-21",2.9375,2.9375,2.875,2.875,28800.0],["1989-06-22",2.875,2.875,2.75,2.75,225000.0],["1989-06-23",2.8125,2.8125,2.75,2.75,32000.0],["1989-06-26",2.75,2.8125,2.75,2.75,7600.0],["1989-06-27",2.75,2.8125,2.75,2.8125,21600.0],["1989-06-28",2.75,2.8125,2.75,2.8125,50400.0],["1989-06-29",2.75,2.8125,2.75,2.75,23600.0],["1989-06-30",2.75,2.75,2.6875,2.75,52200.0],["1989-07-03",2.75,2.75,2.6875,2.75,10000.0],["1989-07-05",2.75,2.8125,2.6875,2.8125,27200.0],["1989-07-06",2.75,2.8125,2.75,2.75,18200.0],["1989-07-07",2.75,2.8125,2.75,2.75,30000.0],["1989-07-10",2.75,2.8125,2.75,2.75,41800.0],["1989-07-11",2.8125,2.8125,2.75,2.75,27800.0],["1989-07-12",2.8125,2.8125,2.75,2.8125,18000.0],["1989-07-13",2.75,2.8125,2.75,2.8125,12400.0],["1989-07-14",2.8125,2.8125,2.75,2.75,27600.0],["1989-07-17",2.75,2.8125,2.6875,2.8125,31400.0],["1989-07-18",2.8125,2.8125,2.75,2.8125,14400.0],["1989-07-19",2.75,2.8125,2.6875,2.6875,29200.0],["1989-07-20",2.6875,2.6875,2.5625,2.6875,37200.0],["1989-07-21",2.625,2.6875,2.5625,2.5625,28200.0],["1989-07-24",2.5,2.625,2.5,2.5625,94200.0],["1989-07-25",2.625,2.625,2.375,2.5,129200.0],["1989-07-26",2.4375,2.5,2.4375,2.5,39600.0],["1989-07-27",2.4375,2.5,2.375,2.4375,30600.0],["1989-07-28",2.4375,2.5,2.4375,2.5,39200.0],["1989-07-31",2.4375,2.4375,2.3125,2.4375,87000.0],["1989-08-01",2.375,2.4375,2.375,2.4375,6600.0],["1989-08-02",2.375,2.4375,2.3125,2.4375,24000.0],["1989-08-03",2.375,2.4375,2.375,2.4375,35800.0],["1989-08-04",2.375,2.4375,2.375,2.375,35400.0],["1989-08-07",2.375,2.4375,2.3125,2.375,35400.0],["1989-08-08",2.4375,2.4375,2.375,2.4375,24400.0],["1989-08-09",2.375,2.4375,2.375,2.375,58600.0],["1989-08-10",2.375,2.375,2.3125,2.3125,22800.0],["1989-08-11",2.3125,2.375,2.3125,2.3125,61800.0],["1989-08-14",2.3125,2.375,2.3125,2.3125,29800.0],["1989-08-15",2.3125,2.3125,2.25,2.25,28000.0],["1989-08-16",2.25,2.3125,2.25,2.25,41400.0],["1989-08-17",2.25,2.3125,2.25,2.25,17400.0],["1989-08-18",2.3125,2.3125,2.25,2.3125,6200.0],["1989-08-21",2.25,2.25,2.1875,2.25,25800.0],["1989-08-22",2.1875,2.25,2.1875,2.25,52600.0],["1989-08-23",2.25,2.4375,2.25,2.375,81600.0],["1989-08-24",2.4375,2.4375,2.375,2.375,20000.0],["1989-08-25",2.375,2.4375,2.3125,2.3125,34800.0],["1989-08-28",2.375,2.375,2.25,2.25,69400.0],["1989-08-29",2.3125,2.3125,2.25,2.3125,13000.0],["1989-08-30",2.25,2.3125,2.25,2.25,22000.0],["1989-08-31",2.25,2.3125,2.25,2.25,14400.0],["1989-09-01",2.25,2.3125,2.25,2.3125,2400.0],["1989-09-05",2.25,2.3125,2.1875,2.25,20400.0],["1989-09-06",2.25,2.25,2.1875,2.1875,20000.0],["1989-09-07",2.25,2.25,2.1875,2.25,20000.0],["1989-09-08",2.1875,2.3125,2.1875,2.25,28800.0],["1989-09-11",2.25,2.25,2.1875,2.25,92200.0],["1989-09-12",2.25,2.3125,2.25,2.25,22200.0],["1989-09-13",2.25,2.3125,2.25,2.3125,9600.0],["1989-09-14",2.3125,2.375,2.3125,2.375,19800.0],["1989-09-15",2.3125,2.375,2.3125,2.3125,17200.0],["1989-09-18",2.3125,2.375,2.3125,2.375,4800.0],["1989-09-19",2.3125,2.75,2.3125,2.6875,202000.0],["1989-09-20",2.75,2.8125,2.6875,2.6875,166400.0],["1989-09-21",2.6875,2.6875,2.625,2.625,77800.0],["1989-09-22",2.625,2.625,2.4375,2.5,72400.0],["1989-09-25",2.5,2.5625,2.5,2.5,15800.0],["1989-09-26",2.5,2.5,2.375,2.4375,28000.0],["1989-09-27",2.4375,2.5625,2.375,2.5625,25400.0],["1989-09-28",2.5625,2.5625,2.5625,2.5625,4600.0],["1989-09-29",2.625,2.8125,2.625,2.75,86200.0],["1989-10-02",2.875,3.0,2.875,2.9375,135400.0],["1989-10-03",3.0,3.0625,3.0,3.0,123600.0],["1989-10-04",3.0,3.0625,2.9375,3.0,174400.0],["1989-10-05",3.0,3.0,2.8125,2.8125,31000.0],["1989-10-06",2.75,2.8125,2.75,2.75,42800.0],["1989-10-09",2.8125,2.8125,2.75,2.75,2400.0],["1989-10-10",2.75,2.8125,2.75,2.75,37600.0],["1989-10-11",2.75,2.75,2.625,2.6875,45200.0],["1989-10-12",2.6875,2.6875,2.625,2.625,11800.0],["1989-10-13",2.625,2.625,2.4375,2.4375,65600.0],["1989-10-16",2.375,2.4375,2.3125,2.375,38600.0],["1989-10-17",2.375,2.4375,2.375,2.4375,200800.0],["1989-10-18",2.375,2.4375,2.375,2.375,19000.0],["1989-10-19",2.375,2.4375,2.375,2.375,26000.0],["1989-10-20",2.375,2.4375,2.375,2.4375,29000.0],["1989-10-23",2.4375,2.5,2.4375,2.4375,37600.0],["1989-10-24",2.5,2.5,2.4375,2.4375,3800.0],["1989-10-25",2.4375,2.4375,2.4375,2.4375,4000.0],["1989-10-26",2.375,2.4375,2.375,2.375,22600.0],["1989-10-27",2.375,2.375,2.3125,2.3125,27800.0],["1989-10-30",2.3125,2.375,2.3125,2.3125,29200.0],["1989-10-31",2.3125,2.3125,2.3125,2.3125,17600.0],["1989-11-01",2.375,2.4375,2.375,2.4375,16400.0],["1989-11-02",2.375,2.375,2.3125,2.3125,11400.0],["1989-11-03",2.3125,2.375,2.3125,2.3125,16800.0],["1989-11-06",2.3125,2.3125,2.3125,2.3125,16800.0],["1989-11-07",2.3125,2.375,2.3125,2.3125,4000.0],["1989-11-08",2.3125,2.3125,2.3125,2.3125,35600.0],["1989-11-09",2.3125,2.375,2.3125,2.3125,22600.0],["1989-11-10",2.375,2.375,2.3125,2.3125,23200.0],["1989-11-13",2.3125,2.3125,2.25,2.3125,9600.0],["1989-11-14",2.3125,2.375,2.25,2.3125,5200.0],["1989-11-15",2.3125,2.375,2.3125,2.3125,16200.0],["1989-11-16",2.3125,2.3125,2.1875,2.1875,83600.0],["1989-11-17",2.25,2.3125,2.25,2.3125,28600.0],["1989-11-20",2.375,2.375,2.3125,2.3125,13400.0],["1989-11-21",2.3125,2.3125,2.25,2.25,7000.0],["1989-11-22",2.25,2.3125,2.25,2.3125,4800.0],["1989-11-24",2.25,2.25,2.25,2.25,52200.0],["1989-11-27",2.25,2.375,2.25,2.25,116200.0],["1989-11-28",2.25,2.25,2.1875,2.1875,103800.0],["1989-11-29",2.1875,2.25,2.1875,2.1875,29200.0],["1989-11-30",2.1875,2.1875,2.1875,2.1875,4400.0],["1989-12-01",2.1875,2.25,2.1875,2.1875,5400.0],["1989-12-04",2.25,2.25,2.1875,2.1875,8400.0],["1989-12-05",2.1875,2.25,2.1875,2.25,18800.0],["1989-12-06",2.25,2.25,2.1875,2.1875,103600.0],["1989-12-07",2.25,2.3125,2.25,2.25,47400.0],["1989-12-08",2.25,2.25,2.25,2.25,28400.0],["1989-12-11",2.3125,2.3125,2.125,2.1875,70200.0],["1989-12-12",2.125,2.1875,2.0625,2.125,40200.0],["1989-12-13",2.125,2.125,2.0625,2.125,58600.0],["1989-12-14",2.0625,2.0625,1.9375,2.0,58400.0],["1989-12-15",1.9375,2.0,1.875,1.875,82600.0],["1989-12-18",1.875,1.875,1.5625,1.625,360000.0],["1989-12-19",1.6875,1.875,1.625,1.875,171800.0],["1989-12-20",1.875,1.9375,1.8125,1.875,133200.0],["1989-12-21",1.875,2.0,1.875,2.0,111200.0],["1989-12-22",2.0,2.0625,1.9375,2.0625,42000.0],["1989-12-26",2.0,2.0,1.9375,1.9375,11400.0],["1989-12-27",1.9375,2.0,1.9375,2.0,49000.0],["1989-12-28",1.9375,2.0,1.875,1.9375,58200.0],["1989-12-29",1.9375,1.9375,1.875,1.9375,97600.0],["1990-01-02",1.9375,1.9375,1.875,1.9375,11000.0],["1990-01-03",1.875,1.9375,1.875,1.9375,20400.0],["1990-01-04",1.9375,2.0625,1.9375,2.0,92600.0],["1990-01-05",2.0625,2.0625,2.0,2.0,14400.0],["1990-01-08",2.0,2.0,2.0,2.0,200.0],["1990-01-09",2.0,2.0625,2.0,2.0625,5200.0],["1990-01-10",2.0625,2.0625,2.0,2.0,68000.0],["1990-01-11",2.0,2.125,2.0,2.125,52200.0],["1990-01-12",2.0625,2.125,1.9375,1.9375,54400.0],["1990-01-15",1.9375,2.0,1.875,2.0,5800.0],["1990-01-16",1.9375,1.9375,1.9375,1.9375,800.0],["1990-01-17",1.875,1.9375,1.875,1.9375,18000.0],["1990-01-18",2.0,2.125,2.0,2.0625,56800.0],["1990-01-19",2.125,2.125,2.0625,2.0625,6000.0],["1990-01-22",2.0625,2.125,2.0,2.0,6600.0],["1990-01-23",1.9375,2.0625,1.9375,2.0625,13000.0],["1990-01-24",1.9375,1.9375,1.875,1.9375,19600.0],["1990-01-25",1.875,1.875,1.8125,1.875,39600.0],["1990-01-26",1.875,1.9375,1.8125,1.8125,20200.0],["1990-01-29",1.875,1.875,1.8125,1.8125,11400.0],["1990-01-30",1.875,1.875,1.8125,1.8125,4000.0],["1990-01-31",1.875,1.9375,1.875,1.9375,13200.0],["1990-02-01",1.9375,1.9375,1.9375,1.9375,10000.0],["1990-02-02",1.9375,2.0,1.875,2.0,48600.0],["1990-02-05",1.9375,1.9375,1.875,1.875,7000.0],["1990-02-06",1.875,1.9375,1.8125,1.9375,16400.0],["1990-02-07",1.875,1.875,1.8125,1.875,16000.0],["1990-02-08",1.875,2.0625,1.875,2.0625,897200.0],["1990-02-09",2.125,2.125,2.0625,2.0625,39400.0],["1990-02-12",2.0625,2.125,2.0,2.0625,10800.0],["1990-02-13",2.0,2.0625,2.0,2.0,11400.0],["1990-02-14",2.0625,2.125,2.0625,2.125,22600.0],["1990-02-15",2.0625,2.0625,2.0625,2.0625,18000.0],["1990-02-16",2.0625,2.0625,2.0,2.0625,11000.0],["1990-02-20",2.0,2.0,1.9375,2.0,7800.0],["1990-02-21",1.9375,1.9375,1.9375,1.9375,800.0],["1990-02-22",1.9375,2.0,1.9375,1.9375,15800.0],["1990-02-23",1.9375,2.0,1.9375,2.0,7400.0],["1990-02-26",2.0,2.0,2.0,2.0,0.0],["1990-02-27",2.0,2.0,1.9375,1.9375,4400.0],["1990-02-28",2.0,2.4375,1.9375,2.4375,46200.0],["1990-03-01",2.375,2.625,2.3125,2.5,110600.0],["1990-03-02",2.5625,2.5625,2.5,2.5625,61600.0],["1990-03-05",2.5625,2.5625,2.4375,2.5,15400.0],["1990-03-06",2.4375,2.4375,2.375,2.4375,15000.0],["1990-03-07",2.4375,2.4375,2.3125,2.3125,29000.0],["1990-03-08",2.3125,2.3125,2.3125,2.3125,9000.0],["1990-03-09",2.375,2.375,2.375,2.375,31600.0],["1990-03-12",2.5,2.5,2.4375,2.4375,26400.0],["1990-03-13",2.4375,2.5,2.4375,2.5,10200.0],["1990-03-14",2.5,2.5,2.4375,2.4375,2400.0],["1990-03-15",2.4375,2.4375,2.375,2.375,7800.0],["1990-03-16",2.375,2.625,2.375,2.625,53200.0],["1990-03-19",2.5625,2.5625,2.5,2.5,49400.0],["1990-03-20",2.5625,2.5625,2.4375,2.5,27400.0],["1990-03-21",2.5,2.5625,2.5,2.5625,10800.0],["1990-03-22",2.5,2.5,2.4375,2.4375,24200.0],["1990-03-23",2.4375,2.5,2.4375,2.5,13200.0],["1990-03-26",2.5,2.5,2.4375,2.4375,8000.0],["1990-03-27",2.4375,2.4375,2.375,2.4375,15200.0],["1990-03-28",2.4375,2.5,2.4375,2.5,8200.0],["1990-03-29",2.5,2.5625,2.5,2.5,11800.0],["1990-03-30",2.5,2.5625,2.5,2.5,6800.0],["1990-04-02",2.5,2.5,2.4375,2.4375,20600.0],["1990-04-03",2.5,2.5,2.4375,2.4375,21000.0],["1990-04-04",2.5,2.5,2.4375,2.5,35400.0],["1990-04-05",2.5625,2.625,2.5,2.625,45600.0],["1990-04-06",2.6875,2.875,2.6875,2.8125,98800.0],["1990-04-09",2.8125,2.875,2.8125,2.875,55800.0],["1990-04-10",2.8125,2.8125,2.8125,2.8125,50200.0],["1990-04-11",2.875,2.875,2.8125,2.8125,38200.0],["1990-04-12",2.875,2.875,2.75,2.75,46400.0],["1990-04-16",2.8125,2.8125,2.625,2.625,18000.0],["1990-04-17",2.625,2.6875,2.5625,2.6875,27600.0],["1990-04-18",2.625,2.75,2.625,2.6875,19800.0],["1990-04-19",2.6875,2.6875,2.625,2.625,1200.0],["1990-04-20",2.625,2.625,2.5,2.5,21800.0],["1990-04-23",2.625,2.75,2.625,2.6875,52400.0],["1990-04-24",2.75,2.75,2.625,2.6875,4800.0],["1990-04-25",2.75,2.75,2.625,2.625,6600.0],["1990-04-26",2.5625,2.5625,2.4375,2.5,34000.0],["1990-04-27",2.5,2.5,2.4375,2.4375,6000.0],["1990-04-30",2.5,2.5,2.4375,2.5,22400.0],["1990-05-01",2.5625,2.5625,2.5,2.5625,13400.0],["1990-05-02",2.5,2.5625,2.5,2.5,5600.0],["1990-05-03",2.5,2.5625,2.5,2.5,22800.0],["1990-05-04",2.5,2.5,2.4375,2.5,17000.0],["1990-05-07",2.5,2.5,2.5,2.5,30400.0],["1990-05-08",2.5625,2.5625,2.5,2.5,8200.0],["1990-05-09",2.5,2.5,2.5,2.5,6800.0],["1990-05-10",2.5625,2.5625,2.5,2.5625,11800.0],["1990-05-11",2.5,2.5625,2.5,2.5,12200.0],["1990-05-14",2.5,2.5,2.375,2.375,29400.0],["1990-05-15",2.375,2.4375,2.375,2.4375,25000.0],["1990-05-16",2.375,2.4375,2.375,2.4375,8800.0],["1990-05-17",2.375,2.4375,2.375,2.4375,9200.0],["1990-05-18",2.4375,2.4375,2.375,2.4375,11000.0],["1990-05-21",2.375,2.5,2.375,2.4375,65200.0],["1990-05-22",2.4375,2.5625,2.4375,2.5,44400.0],["1990-05-23",2.5,2.625,2.4375,2.625,65400.0],["1990-05-24",2.6875,2.75,2.5625,2.5625,152800.0],["1990-05-25",2.625,2.625,2.5625,2.5625,23800.0],["1990-05-29",2.625,2.6875,2.625,2.6875,17600.0],["1990-05-30",2.6875,2.75,2.625,2.625,12200.0],["1990-05-31",2.5625,2.5625,2.5,2.5,17800.0],["1990-06-01",2.625,2.625,2.5625,2.5625,25600.0],["1990-06-04",2.5625,2.625,2.5625,2.5625,13400.0],["1990-06-05",2.625,2.6875,2.625,2.625,41400.0],["1990-06-06",2.625,2.625,2.5625,2.5625,15600.0],["1990-06-07",2.625,2.625,2.5,2.5625,7800.0],["1990-06-08",2.5625,2.5625,2.5625,2.5625,2600.0],["1990-06-11",2.5625,2.625,2.5625,2.5625,20200.0],["1990-06-12",2.625,2.625,2.5625,2.5625,9200.0],["1990-06-13",2.5625,2.625,2.5,2.625,22200.0],["1990-06-14",2.5625,2.625,2.5625,2.625,19200.0],["1990-06-15",2.5625,2.625,2.5625,2.625,22400.0],["1990-06-18",2.625,2.625,2.5625,2.5625,22600.0],["1990-06-19",2.5625,2.5625,2.5,2.5,22600.0],["1990-06-20",2.5625,2.5625,2.5,2.5,5400.0],["1990-06-21",2.5,2.5625,2.5,2.5,2200.0],["1990-06-22",2.5,2.5625,2.5,2.5,31200.0],["1990-06-25",2.5625,2.5625,2.5625,2.5625,25800.0],["1990-06-26",2.5,2.8125,2.5,2.6875,219000.0],["1990-06-27",2.625,2.75,2.625,2.75,25200.0],["1990-06-28",2.75,2.875,2.75,2.8125,90800.0],["1990-06-29",2.8125,2.9375,2.75,2.9375,63400.0],["1990-07-02",3.0,3.1875,3.0,3.0625,282200.0],["1990-07-03",3.125,3.1875,3.0,3.125,407000.0],["1990-07-05",3.125,3.3125,3.0625,3.3125,158600.0],["1990-07-06",3.25,3.5,3.25,3.5,333400.0],["1990-07-09",3.5,3.5,3.375,3.375,161000.0],["1990-07-10",3.4375,3.4375,3.125,3.1875,160200.0],["1990-07-11",3.1875,3.375,3.1875,3.25,93600.0],["1990-07-12",3.3125,3.5,3.25,3.375,120400.0],["1990-07-13",3.4375,3.4375,3.375,3.375,91600.0],["1990-07-16",3.4375,3.4375,3.375,3.375,18400.0],["1990-07-17",3.375,3.4375,3.3125,3.3125,62600.0],["1990-07-18",3.3125,3.3125,3.1875,3.3125,62800.0],["1990-07-19",3.3125,3.3125,3.25,3.25,18000.0],["1990-07-20",3.25,3.25,3.0625,3.125,207000.0],["1990-07-23",2.9375,3.0,2.8125,2.8125,121800.0],["1990-07-24",2.8125,3.1875,2.8125,2.9375,219200.0],["1990-07-25",3.0,3.0625,3.0,3.0,42400.0],["1990-07-26",3.0,3.0,2.9375,3.0,21800.0],["1990-07-27",3.0,3.0,2.9375,2.9375,14600.0],["1990-07-30",2.875,2.9375,2.875,2.875,25200.0],["1990-07-31",2.9375,2.9375,2.9375,2.9375,4200.0],["1990-08-01",2.875,2.9375,2.8125,2.8125,67400.0],["1990-08-02",2.8125,2.8125,2.5625,2.5625,81000.0],["1990-08-03",2.5625,2.5625,2.5,2.5,51400.0],["1990-08-06",2.375,2.375,2.25,2.3125,116000.0],["1990-08-07",2.3125,2.5,2.3125,2.5,96600.0],["1990-08-08",2.5,2.5,2.4375,2.5,33400.0],["1990-08-09",2.4375,2.5625,2.4375,2.5625,12400.0],["1990-08-10",2.5,2.5625,2.5,2.5625,10800.0],["1990-08-13",2.5,2.5625,2.5,2.5,16600.0],["1990-08-14",2.5,2.5,2.5,2.5,19200.0],["1990-08-15",2.5625,2.625,2.5,2.625,19200.0],["1990-08-16",2.5,2.5625,2.5,2.5,19800.0],["1990-08-17",2.4375,2.4375,2.3125,2.4375,23400.0],["1990-08-20",2.375,2.375,2.3125,2.3125,53400.0],["1990-08-21",2.25,2.3125,2.1875,2.3125,77000.0],["1990-08-22",2.25,2.25,2.25,2.25,4800.0],["1990-08-23",2.1875,2.1875,2.0,2.0,85600.0],["1990-08-24",2.0625,2.1875,2.0,2.0625,68000.0],["1990-08-27",2.1875,2.3125,2.1875,2.25,41800.0],["1990-08-28",2.25,2.3125,2.1875,2.25,44200.0],["1990-08-29",2.25,2.25,2.125,2.125,25800.0],["1990-08-30",2.1875,2.1875,2.125,2.125,54200.0],["1990-08-31",2.125,2.1875,2.125,2.1875,17000.0],["1990-09-04",2.125,2.1875,2.0625,2.0625,46800.0],["1990-09-05",2.125,2.125,2.125,2.125,18200.0],["1990-09-06",2.125,2.125,2.0625,2.125,19000.0],["1990-09-07",2.125,2.125,2.0625,2.0625,34800.0],["1990-09-10",2.0625,2.125,2.0625,2.0625,12600.0],["1990-09-11",2.0625,2.125,2.0625,2.0625,30400.0],["1990-09-12",2.0625,2.0625,2.0625,2.0625,4000.0],["1990-09-13",2.125,2.125,2.0625,2.125,33200.0],["1990-09-14",2.125,2.125,2.125,2.125,15400.0],["1990-09-17",2.125,2.125,2.0,2.0,67800.0],["1990-09-18",2.0,2.125,2.0,2.125,101200.0],["1990-09-19",2.1875,2.1875,2.1875,2.1875,11000.0],["1990-09-20",2.125,2.1875,2.0625,2.0625,28200.0],["1990-09-21",2.125,2.125,2.0625,2.0625,19400.0],["1990-09-24",2.0625,2.0625,1.9375,1.9375,30000.0],["1990-09-25",1.9375,2.0,1.9375,2.0,14600.0],["1990-09-26",2.0,2.0,1.9375,2.0,19800.0],["1990-09-27",1.9375,1.9375,1.875,1.9375,19200.0],["1990-09-28",1.875,1.875,1.875,1.875,6600.0],["1990-10-01",1.9375,2.0625,1.9375,2.0625,68200.0],["1990-10-02",2.0,2.3125,2.0,2.25,174200.0],["1990-10-03",2.25,2.3125,2.25,2.25,17800.0],["1990-10-04",2.1875,2.1875,2.125,2.125,18400.0],["1990-10-05",2.1875,2.1875,2.125,2.125,3800.0],["1990-10-08",2.1875,2.1875,2.0625,2.0625,1000.0],["1990-10-09",2.0625,2.125,2.0,2.0,12000.0],["1990-10-10",2.0,2.0625,1.875,1.9375,55800.0],["1990-10-11",1.875,1.9375,1.875,1.875,31400.0],["1990-10-12",1.9375,1.9375,1.8125,1.8125,23000.0],["1990-10-15",1.875,1.875,1.8125,1.875,25400.0],["1990-10-16",1.875,1.875,1.8125,1.875,12200.0],["1990-10-17",1.8125,1.875,1.8125,1.875,5000.0],["1990-10-18",1.8125,1.9375,1.8125,1.8125,16200.0],["1990-10-19",1.875,1.9375,1.8125,1.8125,40400.0],["1990-10-22",1.8125,1.875,1.8125,1.8125,11600.0],["1990-10-23",1.875,1.875,1.8125,1.875,18400.0],["1990-10-24",1.875,2.125,1.8125,2.125,156800.0],["1990-10-25",2.1875,2.1875,2.125,2.125,51200.0],["1990-10-26",2.125,2.125,2.0625,2.125,15000.0],["1990-10-29",2.125,2.1875,2.0,2.0,24600.0],["1990-10-30",1.9375,1.9375,1.8125,1.8125,46200.0],["1990-10-31",1.875,1.9375,1.875,1.875,22400.0],["1990-11-01",1.875,2.0,1.875,1.9375,29400.0],["1990-11-02",1.9375,1.9375,1.8125,1.875,16600.0],["1990-11-05",1.8125,1.875,1.8125,1.875,32000.0],["1990-11-06",1.8125,1.9375,1.8125,1.9375,39800.0],["1990-11-07",1.8125,1.9375,1.8125,1.8125,32400.0],["1990-11-08",1.8125,1.875,1.8125,1.875,6200.0],["1990-11-09",1.8125,1.9375,1.8125,1.9375,17200.0],["1990-11-12",1.875,1.9375,1.8125,1.875,13600.0],["1990-11-13",1.9375,2.0,1.9375,2.0,35800.0],["1990-11-14",1.9375,2.0,1.875,2.0,152600.0],["1990-11-15",2.0,2.0,1.9375,1.9375,19200.0],["1990-11-16",2.0,2.0,1.9375,1.9375,10200.0],["1990-11-19",2.0,2.125,1.9375,2.0,522800.0],["1990-11-20",2.0625,2.0625,1.9375,2.0,103000.0],["1990-11-21",2.0,2.0625,2.0,2.0,29200.0],["1990-11-23",2.0,2.0,2.0,2.0,11800.0],["1990-11-26",2.0,2.0625,2.0,2.0,34200.0],["1990-11-27",2.0,2.0625,2.0,2.0625,58800.0],["1990-11-28",2.0625,2.0625,2.0,2.0625,43200.0],["1990-11-29",2.0,2.0,1.9375,1.9375,11200.0],["1990-11-30",2.0,2.0,1.9375,2.0,65200.0],["1990-12-03",1.9375,2.0625,1.9375,2.0625,38400.0],["1990-12-04",2.0625,2.0625,2.0,2.0,14000.0],["1990-12-05",2.0,2.0625,2.0,2.0625,11400.0],["1990-12-06",2.0625,2.1875,2.0625,2.125,59200.0],["1990-12-07",2.0625,2.0625,2.0,2.0625,26000.0],["1990-12-10",2.0625,2.125,2.0625,2.0625,38600.0],["1990-12-11",2.125,2.125,2.125,2.125,35000.0],["1990-12-12",2.125,2.125,2.0625,2.125,53800.0],["1990-12-13",2.0625,2.25,2.0625,2.25,95200.0],["1990-12-14",2.1875,2.25,2.1875,2.1875,13600.0],["1990-12-17",2.25,2.25,2.1875,2.1875,29400.0],["1990-12-18",2.1875,2.25,2.1875,2.1875,11600.0],["1990-12-19",2.25,2.25,2.1875,2.1875,38400.0],["1990-12-20",2.25,2.3125,2.1875,2.3125,52600.0],["1990-12-21",2.3125,2.3125,2.25,2.25,53600.0],["1990-12-24",2.25,2.25,2.1875,2.1875,8000.0],["1990-12-26",2.1875,2.1875,2.125,2.1875,8000.0],["1990-12-27",2.1875,2.25,2.1875,2.1875,33000.0],["1990-12-28",2.1875,2.25,2.1875,2.1875,16000.0],["1990-12-31",2.1875,2.1875,2.125,2.1875,38200.0],["1991-01-02",2.1875,2.1875,2.0625,2.125,3200.0],["1991-01-03",2.0625,2.0625,2.0625,2.0625,7000.0],["1991-01-04",2.0625,2.125,2.0625,2.0625,17600.0],["1991-01-07",2.125,2.125,2.0,2.0,71000.0],["1991-01-08",2.0625,2.0625,1.875,1.875,46200.0],["1991-01-09",1.9375,2.0,1.875,1.875,44600.0],["1991-01-10",1.875,1.9375,1.875,1.9375,3400.0],["1991-01-11",1.875,1.875,1.875,1.875,10600.0],["1991-01-14",1.8125,1.9375,1.8125,1.9375,43600.0],["1991-01-15",1.875,1.875,1.875,1.875,13600.0],["1991-01-16",1.8125,2.0,1.8125,2.0,27200.0],["1991-01-17",2.125,2.125,2.0,2.0625,36400.0],["1991-01-18",2.0625,2.0625,2.0,2.0,10000.0],["1991-01-21",2.0,2.0625,2.0,2.0625,16600.0],["1991-01-22",2.0625,2.125,2.0625,2.125,35000.0],["1991-01-23",2.125,2.1875,2.125,2.125,14800.0],["1991-01-24",2.1875,2.375,2.1875,2.375,74200.0],["1991-01-25",2.375,2.375,2.25,2.3125,56000.0],["1991-01-28",2.3125,2.3125,2.25,2.3125,39400.0],["1991-01-29",2.3125,2.3125,2.1875,2.1875,23600.0],["1991-01-30",2.25,2.3125,2.25,2.3125,61200.0],["1991-01-31",2.25,2.375,2.25,2.375,25600.0],["1991-02-01",2.375,2.8125,2.375,2.625,233200.0],["1991-02-04",2.625,2.75,2.625,2.6875,114200.0],["1991-02-05",2.75,2.875,2.625,2.875,189200.0],["1991-02-06",2.875,2.9375,2.75,2.9375,171200.0],["1991-02-07",2.9375,3.0,2.75,3.0,280000.0],["1991-02-08",3.0,3.0625,2.9375,2.9375,137600.0],["1991-02-11",3.0,3.0625,2.875,2.9375,145800.0],["1991-02-12",2.875,2.9375,2.875,2.9375,23800.0],["1991-02-13",2.875,2.9375,2.875,2.875,25000.0],["1991-02-14",2.875,2.9375,2.6875,2.6875,43000.0],["1991-02-15",2.8125,2.875,2.75,2.8125,24000.0],["1991-02-19",2.75,2.8125,2.5625,2.6875,103400.0],["1991-02-20",2.6875,2.6875,2.6875,2.6875,12400.0],["1991-02-21",2.625,2.75,2.625,2.6875,18200.0],["1991-02-22",2.5,2.75,2.5,2.6875,64600.0],["1991-02-25",2.75,2.75,2.625,2.6875,26200.0],["1991-02-26",2.625,2.75,2.625,2.6875,14600.0],["1991-02-27",2.75,2.75,2.625,2.6875,19600.0],["1991-02-28",2.75,2.75,2.6875,2.75,61000.0],["1991-03-01",2.8125,2.8125,2.6875,2.75,106000.0],["1991-03-04",2.8125,2.8125,2.6875,2.75,35600.0],["1991-03-05",2.75,3.0625,2.75,3.0,364800.0],["1991-03-06",3.0,3.0625,2.9375,2.9375,67400.0],["1991-03-07",2.9375,3.125,2.9375,3.125,187800.0],["1991-03-08",3.0625,3.125,3.0,3.0625,67600.0],["1991-03-11",3.125,3.125,2.9375,3.0,62000.0],["1991-03-12",3.0,3.0,2.8125,2.875,58000.0],["1991-03-13",2.8125,2.9375,2.8125,2.9375,35200.0],["1991-03-14",3.0,3.3125,3.0,3.1875,297600.0],["1991-03-15",3.3125,3.3125,3.0625,3.1875,77400.0],["1991-03-18",3.1875,3.1875,3.0,3.0,80800.0],["1991-03-19",2.9375,2.9375,2.875,2.875,27800.0],["1991-03-20",2.875,2.9375,2.875,2.875,12000.0],["1991-03-21",2.8125,2.875,2.8125,2.875,34600.0],["1991-03-22",2.75,2.8125,2.75,2.8125,24400.0],["1991-03-25",2.75,2.875,2.75,2.875,72400.0],["1991-03-26",2.875,2.9375,2.8125,2.9375,32600.0],["1991-03-27",2.9375,3.0,2.9375,3.0,25800.0],["1991-03-28",3.0,3.0,2.9375,2.9375,9400.0],["1991-04-01",3.0,3.125,2.875,3.125,103400.0],["1991-04-02",3.125,3.25,3.0625,3.1875,124600.0],["1991-04-03",3.1875,3.1875,3.125,3.1875,48800.0],["1991-04-04",3.1875,3.25,3.1875,3.25,70000.0],["1991-04-05",3.4375,3.625,3.375,3.625,532200.0],["1991-04-08",3.5,3.6875,3.5,3.6875,168000.0],["1991-04-09",3.6875,3.9375,3.625,3.8125,287600.0],["1991-04-10",3.875,4.125,3.875,3.875,444600.0],["1991-04-11",4.0625,4.125,3.75,3.9375,1648800.0],["1991-04-12",4.0,4.0,3.75,3.75,230000.0],["1991-04-15",3.8125,3.9375,3.8125,3.875,105000.0],["1991-04-16",3.875,3.9375,3.875,3.875,83400.0],["1991-04-17",3.9375,4.0,3.875,3.875,65800.0],["1991-04-18",3.875,3.9375,3.8125,3.875,136800.0],["1991-04-19",3.9375,3.9375,3.875,3.9375,105000.0],["1991-04-22",3.875,3.875,3.75,3.875,107800.0],["1991-04-23",3.9375,4.125,3.875,4.0625,354000.0],["1991-04-24",4.0625,4.25,4.0625,4.1875,266800.0],["1991-04-25",4.1875,4.1875,3.9375,4.0,128600.0],["1991-04-26",4.0,4.0625,4.0,4.0625,44800.0],["1991-04-29",4.0,4.0625,3.875,3.875,196600.0],["1991-04-30",3.875,3.9375,3.4375,3.4375,156400.0],["1991-05-01",3.375,3.6875,3.3125,3.6875,161200.0],["1991-05-02",3.75,3.8125,3.6875,3.75,51800.0],["1991-05-03",3.8125,3.9375,3.75,3.875,140600.0],["1991-05-06",3.875,3.9375,3.8125,3.9375,97200.0],["1991-05-07",3.9375,4.0625,3.9375,4.0625,177200.0],["1991-05-08",4.125,4.1875,4.125,4.125,303000.0],["1991-05-09",4.125,4.3125,4.125,4.25,277000.0],["1991-05-10",4.3125,4.3125,4.0625,4.0625,136400.0],["1991-05-13",4.125,4.125,4.0625,4.125,138600.0],["1991-05-14",4.125,4.125,3.75,3.8125,137800.0],["1991-05-15",3.8125,3.875,3.6875,3.75,105600.0],["1991-05-16",3.75,3.875,3.75,3.8125,74000.0],["1991-05-17",3.8125,3.9375,3.8125,3.9375,44600.0],["1991-05-20",3.875,3.9375,3.875,3.875,131600.0],["1991-05-21",4.0,4.0,3.875,3.875,44800.0],["1991-05-22",3.9375,3.9375,3.8125,3.875,84000.0],["1991-05-23",3.8125,3.9375,3.8125,3.9375,85800.0],["1991-05-24",4.0,4.0625,3.9375,3.9375,44200.0],["1991-05-28",4.0,4.0,3.875,3.9375,76200.0],["1991-05-29",4.0,4.0625,4.0,4.0625,101000.0],["1991-05-30",4.0625,4.125,4.0,4.0,38400.0],["1991-05-31",4.0625,4.0625,4.0,4.0625,88400.0],["1991-06-03",4.0,4.1875,4.0,4.1875,78600.0],["1991-06-04",4.125,4.375,4.125,4.375,243200.0],["1991-06-05",4.4375,4.625,4.4375,4.625,301800.0],["1991-06-06",4.625,4.8125,4.625,4.625,143800.0],["1991-06-07",4.625,4.625,4.4375,4.5,80000.0],["1991-06-10",4.75,5.25,4.6875,4.8125,400800.0],["1991-06-11",4.9375,5.3125,4.9375,5.25,477800.0],["1991-06-12",5.4375,5.5625,5.1875,5.3125,470400.0],["1991-06-13",5.5,6.0,5.5,6.0,705000.0],["1991-06-14",6.125,6.375,6.0,6.0625,754600.0],["1991-06-17",6.0625,6.0625,5.5,5.6875,303600.0],["1991-06-18",5.625,5.75,5.625,5.6875,103200.0],["1991-06-19",5.6875,5.6875,5.25,5.5,182800.0],["1991-06-20",5.4375,5.5,5.25,5.4375,117600.0],["1991-06-21",5.375,5.4375,5.125,5.1875,85200.0],["1991-06-24",5.1875,5.1875,4.875,4.9375,149400.0],["1991-06-25",5.0,5.125,5.0,5.0625,72200.0],["1991-06-26",5.0625,5.1875,5.0,5.0,59800.0],["1991-06-27",5.0625,5.375,5.0625,5.25,113000.0],["1991-06-28",5.3125,5.5625,5.3125,5.3125,80000.0],["1991-07-01",5.4375,5.5625,5.4375,5.4375,68800.0],["1991-07-02",5.4375,5.4375,5.125,5.1875,120200.0],["1991-07-03",5.125,5.125,5.0,5.0,123600.0],["1991-07-05",5.0,5.0625,5.0,5.0,20600.0],["1991-07-08",4.9375,5.1875,4.9375,5.1875,57800.0],["1991-07-09",5.1875,5.25,5.0625,5.125,52400.0],["1991-07-10",5.125,5.1875,5.0625,5.0625,78200.0],["1991-07-11",5.0625,5.125,4.9375,4.9375,87000.0],["1991-07-12",5.0,5.25,5.0,5.25,174600.0],["1991-07-15",5.25,5.3125,5.1875,5.1875,83000.0],["1991-07-16",5.1875,5.5625,5.1875,5.5625,227600.0],["1991-07-17",5.5625,5.625,5.4375,5.4375,88000.0],["1991-07-18",5.5,5.5625,5.4375,5.4375,65600.0],["1991-07-19",5.5,5.625,5.5,5.5625,178400.0],["1991-07-22",5.5,5.6875,5.5,5.625,215800.0],["1991-07-23",5.6875,5.6875,5.375,5.375,161200.0],["1991-07-24",5.4375,5.4375,5.375,5.4375,56400.0],["1991-07-25",5.4375,5.5625,5.4375,5.4375,35400.0],["1991-07-26",5.4375,5.5,5.375,5.4375,33600.0],["1991-07-29",5.4375,5.5,5.375,5.375,77600.0],["1991-07-30",5.4375,5.75,5.4375,5.75,230200.0],["1991-07-31",5.8125,5.8125,5.625,5.6875,27200.0],["1991-08-01",5.625,5.75,5.625,5.75,60000.0],["1991-08-02",5.6875,5.8125,5.5,5.75,79000.0],["1991-08-05",5.75,6.0,5.75,6.0,149800.0],["1991-08-06",6.0,6.0,5.8125,5.8125,173600.0],["1991-08-07",5.875,5.9375,5.75,5.8125,51400.0],["1991-08-08",5.8125,5.875,5.75,5.8125,62000.0],["1991-08-09",5.8125,5.8125,5.75,5.75,34200.0],["1991-08-12",5.75,5.8125,5.75,5.75,55600.0],["1991-08-13",5.75,5.875,5.75,5.8125,39200.0],["1991-08-14",5.8125,5.9375,5.75,5.9375,35400.0],["1991-08-15",5.9375,5.9375,5.875,5.875,30200.0],["1991-08-16",5.875,5.875,5.8125,5.8125,45800.0],["1991-08-19",5.375,5.4375,5.0,5.375,149000.0],["1991-08-20",5.4375,5.625,5.4375,5.4375,37400.0],["1991-08-21",5.5625,5.6875,5.5625,5.6875,41200.0],["1991-08-22",5.6875,5.75,5.625,5.75,41400.0],["1991-08-23",5.6875,5.8125,5.625,5.625,26400.0],["1991-08-26",5.625,5.75,5.625,5.6875,62600.0],["1991-08-27",5.625,5.8125,5.5,5.5,52200.0],["1991-08-28",5.5625,5.9375,5.5625,5.8125,251600.0],["1991-08-29",5.9375,6.3125,5.9375,6.3125,373200.0],["1991-08-30",6.3125,6.3125,6.125,6.1875,86200.0],["1991-09-03",6.125,6.3125,6.125,6.125,139000.0],["1991-09-04",6.125,6.25,6.0625,6.0625,105800.0],["1991-09-05",6.125,6.125,5.9375,6.0,116400.0],["1991-09-06",6.0625,6.0625,5.9375,6.0625,88400.0],["1991-09-09",6.0,6.0,5.875,5.875,15600.0],["1991-09-10",5.9375,5.9375,5.8125,5.8125,43800.0],["1991-09-11",5.8125,5.8125,5.75,5.8125,48400.0],["1991-09-12",5.8125,6.125,5.8125,6.0625,123200.0],["1991-09-13",6.125,6.125,5.9375,6.0,60800.0],["1991-09-16",5.9375,5.9375,5.875,5.875,21800.0],["1991-09-17",5.875,5.875,5.8125,5.875,18200.0],["1991-09-18",5.875,5.875,5.875,5.875,17000.0],["1991-09-19",5.875,6.125,5.875,6.0625,182200.0],["1991-09-20",6.0625,6.125,6.0625,6.0625,55800.0],["1991-09-23",6.0625,6.1875,6.0625,6.1875,102200.0],["1991-09-24",6.25,6.625,6.25,6.5,288200.0],["1991-09-25",6.5625,6.625,6.4375,6.5,114600.0],["1991-09-26",6.4375,6.6875,6.4375,6.625,161000.0],["1991-09-27",6.625,6.6875,6.4375,6.4375,60800.0],["1991-09-30",6.4375,6.5625,6.4375,6.5625,82000.0],["1991-10-01",6.625,6.625,6.5625,6.5625,98400.0],["1991-10-02",6.5625,6.6875,6.5625,6.625,170200.0],["1991-10-03",6.6875,6.75,6.5625,6.75,260800.0],["1991-10-04",6.75,7.0,6.75,7.0,234400.0],["1991-10-07",7.0,7.0,6.75,6.8125,147400.0],["1991-10-08",6.75,6.75,6.5,6.5625,507200.0],["1991-10-09",6.5,6.75,6.5,6.625,161000.0],["1991-10-10",6.6875,6.6875,6.375,6.5,66600.0],["1991-10-11",6.4375,6.5625,6.375,6.5625,53200.0],["1991-10-14",6.5,6.6875,6.5,6.6875,116800.0],["1991-10-15",6.75,6.75,6.5625,6.625,158800.0],["1991-10-16",6.625,6.6875,6.5,6.5625,162000.0],["1991-10-17",6.625,6.75,6.625,6.6875,181400.0],["1991-10-18",6.625,6.6875,6.625,6.625,246200.0],["1991-10-21",6.6875,6.6875,6.5625,6.5625,89800.0],["1991-10-22",6.5625,6.5625,6.3125,6.5,145600.0],["1991-10-23",6.4375,6.5,6.375,6.4375,45200.0],["1991-10-24",6.375,6.375,6.25,6.375,83400.0],["1991-10-25",6.3125,6.5625,6.3125,6.4375,186000.0],["1991-10-28",6.4375,6.5625,6.375,6.5625,32200.0],["1991-10-29",6.5,6.5625,6.4375,6.4375,53200.0],["1991-10-30",6.5,6.5625,6.4375,6.5,121000.0],["1991-10-31",6.5625,6.5625,6.375,6.5,70000.0],["1991-11-01",6.4375,6.625,6.4375,6.5,95800.0],["1991-11-04",6.5625,6.8125,6.5,6.8125,268800.0],["1991-11-05",6.875,7.0,6.875,7.0,319000.0],["1991-11-06",7.0,7.375,7.0,7.375,341000.0],["1991-11-07",7.5,7.6875,7.5,7.625,266000.0],["1991-11-08",7.875,8.25,7.875,8.0,359400.0],["1991-11-11",8.0,8.0,7.8125,7.8125,127400.0],["1991-11-12",7.8125,7.8125,7.625,7.75,100800.0],["1991-11-13",7.75,7.75,7.6875,7.75,48600.0],["1991-11-14",7.75,7.75,7.5,7.5,58200.0],["1991-11-15",7.5,7.5,7.0625,7.0625,112800.0],["1991-11-18",7.0625,7.25,6.875,7.25,105200.0],["1991-11-19",7.25,7.25,7.0,7.125,106400.0],["1991-11-20",7.125,7.125,6.9375,7.0,128800.0],["1991-11-21",7.0,7.0,6.875,7.0,37200.0],["1991-11-22",6.9375,6.9375,6.75,6.8125,30400.0],["1991-11-25",6.6875,6.6875,6.5625,6.6875,92600.0],["1991-11-26",6.625,6.625,6.25,6.3125,88000.0],["1991-11-27",6.3125,6.375,6.3125,6.375,24000.0],["1991-11-29",6.4375,6.6875,6.4375,6.6875,47400.0],["1991-12-02",6.625,6.625,6.4375,6.4375,78400.0],["1991-12-03",6.375,6.375,6.3125,6.3125,32400.0],["1991-12-04",6.3125,6.375,6.125,6.125,40200.0],["1991-12-05",6.0625,6.125,5.75,5.875,186400.0],["1991-12-06",5.875,6.0625,5.75,6.0625,103200.0],["1991-12-09",6.0,6.0625,5.875,5.875,90400.0],["1991-12-10",5.8125,5.875,5.75,5.875,67200.0],["1991-12-11",5.875,5.9375,5.8125,5.9375,41000.0],["1991-12-12",6.0,6.0,5.875,6.0,210200.0],["1991-12-13",6.0,6.0625,5.9375,6.0625,48800.0],["1991-12-16",6.0,6.625,6.0,6.625,160200.0],["1991-12-17",6.8125,7.375,6.8125,7.0,307400.0],["1991-12-18",7.0625,7.6875,7.0625,7.5625,649000.0],["1991-12-19",7.625,7.6875,7.25,7.25,293800.0],["1991-12-20",7.3125,7.375,7.0625,7.125,162600.0],["1991-12-23",7.0625,7.0625,6.875,7.0,54400.0],["1991-12-24",7.125,7.25,7.125,7.125,90800.0],["1991-12-26",7.25,7.625,7.25,7.5,142600.0],["1991-12-27",7.5,7.6875,7.4375,7.6875,80400.0],["1991-12-30",7.6875,8.0,7.625,8.0,234600.0],["1991-12-31",8.0,8.0625,7.8125,7.875,130400.0],["1992-01-02",7.875,7.9375,7.6875,7.8125,85800.0],["1992-01-03",7.875,8.1875,7.875,8.125,160800.0],["1992-01-06",8.0,8.0,7.5625,7.625,127600.0],["1992-01-07",7.5,7.625,7.4375,7.5,97600.0],["1992-01-08",7.5,8.125,7.4375,8.125,207400.0],["1992-01-09",8.25,8.375,7.9375,8.0,178800.0],["1992-01-10",8.0,8.25,7.8125,8.0625,222200.0],["1992-01-13",8.0625,8.125,7.9375,8.0625,81800.0],["1992-01-14",8.125,8.5625,8.125,8.5,287800.0],["1992-01-15",8.375,8.8125,8.375,8.8125,443000.0],["1992-01-16",8.6875,9.25,8.6875,9.125,226200.0],["1992-01-17",9.1875,9.25,8.6875,8.6875,150800.0],["1992-01-20",8.6875,8.8125,8.625,8.75,67600.0],["1992-01-21",8.625,8.9375,8.625,8.8125,182400.0],["1992-01-22",8.8125,8.9375,8.75,8.75,45400.0],["1992-01-23",8.8125,8.8125,8.625,8.75,52000.0],["1992-01-24",8.6875,8.75,8.625,8.6875,33000.0],["1992-01-27",8.6875,8.75,8.5,8.5,82000.0],["1992-01-28",8.5,8.5,8.125,8.375,59800.0],["1992-01-29",8.0625,8.125,8.0,8.0,77600.0],["1992-01-30",8.0625,8.125,8.0625,8.125,137400.0],["1992-01-31",8.0,8.1875,8.0,8.0625,103200.0],["1992-02-03",8.0625,8.0625,8.0,8.0625,41800.0],["1992-02-04",8.0,8.5,8.0,8.375,127600.0],["1992-02-05",8.4375,8.625,8.375,8.625,192800.0],["1992-02-06",8.5,8.625,8.375,8.5625,137200.0],["1992-02-07",8.5625,8.5625,8.3125,8.3125,241000.0],["1992-02-10",8.3125,8.375,8.25,8.3125,111600.0],["1992-02-11",8.3125,8.5625,8.25,8.4375,148000.0],["1992-02-12",8.5,8.625,8.5,8.625,144800.0],["1992-02-13",8.6875,8.6875,8.1875,8.25,172000.0],["1992-02-14",8.25,8.25,7.8125,7.9375,119800.0],["1992-02-18",7.9375,8.0,7.75,7.9375,121800.0],["1992-02-19",7.875,7.9375,7.875,7.9375,23600.0],["1992-02-20",7.9375,7.9375,7.75,7.9375,76200.0],["1992-02-21",7.9375,7.9375,7.75,7.8125,165000.0],["1992-02-24",7.8125,7.8125,7.5625,7.625,90200.0],["1992-02-25",7.5,7.5625,7.3125,7.3125,175800.0],["1992-02-26",7.25,7.9375,7.1875,7.625,574000.0],["1992-02-27",7.75,8.25,7.75,8.25,351200.0],["1992-02-28",8.5,8.75,8.5,8.6875,225400.0],["1992-03-02",8.625,8.6875,8.25,8.25,101000.0],["1992-03-03",8.1875,8.1875,7.9375,7.9375,160800.0],["1992-03-04",7.9375,8.0625,7.875,8.0,126400.0],["1992-03-05",7.9375,8.0,7.875,8.0,53200.0],["1992-03-06",7.9375,8.0,7.875,7.9375,60000.0],["1992-03-09",7.8125,7.9375,7.8125,7.8125,94400.0],["1992-03-10",7.8125,7.9375,7.8125,7.875,117600.0],["1992-03-11",7.8125,7.8125,7.5625,7.625,108400.0],["1992-03-12",7.625,7.625,7.5625,7.5625,154400.0],["1992-03-13",7.625,7.75,7.625,7.75,41000.0],["1992-03-16",7.625,7.75,7.5625,7.75,38800.0],["1992-03-17",7.6875,7.8125,7.6875,7.75,35400.0],["1992-03-18",7.75,7.875,7.75,7.875,44000.0],["1992-03-19",7.9375,8.0625,7.8125,8.0,62000.0],["1992-03-20",8.25,8.625,8.25,8.625,302000.0],["1992-03-23",8.8125,8.8125,8.5,8.625,336400.0],["1992-03-24",8.5625,8.625,8.3125,8.375,118600.0],["1992-03-25",8.25,8.3125,8.1875,8.25,91200.0],["1992-03-26",8.1875,8.1875,8.0,8.0,181800.0],["1992-03-27",8.0625,8.0625,7.75,7.8125,91800.0],["1992-03-30",7.8125,7.875,7.75,7.875,177000.0],["1992-03-31",8.0,8.3125,7.9375,8.25,192000.0],["1992-04-01",8.1875,9.1875,8.0625,9.0625,479200.0],["1992-04-02",9.0,9.0,8.6875,8.6875,277000.0],["1992-04-03",8.75,8.75,8.3125,8.3125,193600.0],["1992-04-06",8.5625,8.5625,8.375,8.5625,178600.0],["1992-04-07",8.4375,8.5,8.125,8.1875,166000.0],["1992-04-08",7.9375,8.0625,7.6875,7.8125,399400.0],["1992-04-09",7.75,8.0,7.6875,7.8125,450600.0],["1992-04-10",7.6875,7.9375,7.5625,7.875,2929000.0],["1992-04-13",7.875,8.1875,7.875,7.9375,1265800.0],["1992-04-14",7.9375,8.0,7.75,7.875,502600.0],["1992-04-15",7.875,8.0625,7.8125,8.0625,275400.0],["1992-04-16",8.0,8.0625,7.9375,8.0,248800.0],["1992-04-20",7.9375,8.0,7.75,7.8125,288600.0],["1992-04-21",7.875,7.875,7.6875,7.875,247800.0],["1992-04-22",7.8125,8.0625,7.8125,7.9375,130600.0],["1992-04-23",7.875,7.875,7.75,7.8125,216200.0],["1992-04-24",7.875,8.125,7.8125,8.0,279000.0],["1992-04-27",7.9375,7.9375,7.75,7.8125,249400.0],["1992-04-28",7.6875,7.75,7.625,7.6875,122800.0],["1992-04-29",7.6875,8.0,7.6875,7.875,324400.0],["1992-04-30",7.9375,8.3125,7.9375,8.3125,378600.0],["1992-05-01",8.3125,8.3125,8.1875,8.25,162000.0],["1992-05-04",8.1875,8.375,8.1875,8.25,88400.0],["1992-05-05",8.3125,8.5,8.25,8.4375,228000.0],["1992-05-06",8.5,8.6875,8.5,8.5625,170600.0],["1992-05-07",8.625,8.75,8.375,8.75,269200.0],["1992-05-08",8.875,8.875,8.625,8.625,123600.0],["1992-05-11",8.625,8.8125,8.625,8.75,90800.0],["1992-05-12",8.75,8.8125,8.6875,8.6875,148400.0],["1992-05-13",8.6875,8.8125,8.625,8.75,679600.0],["1992-05-14",8.6875,8.75,8.4375,8.5625,376200.0],["1992-05-15",8.4375,8.5,8.3125,8.375,225200.0],["1992-05-18",8.375,8.375,8.3125,8.375,42600.0],["1992-05-19",8.375,8.375,8.1875,8.3125,153200.0],["1992-05-20",8.3125,8.375,8.25,8.3125,75200.0],["1992-05-21",8.25,8.25,8.0,8.0,129000.0],["1992-05-22",8.0625,8.25,8.0,8.0625,78600.0],["1992-05-26",8.0,8.0625,7.9375,8.0625,155400.0],["1992-05-27",8.0625,8.125,8.0,8.0,209800.0],["1992-05-28",8.0625,8.3125,8.0625,8.25,330200.0],["1992-05-29",8.375,8.6875,8.375,8.6875,333400.0],["1992-06-01",8.6875,8.6875,8.5625,8.5625,109600.0],["1992-06-02",8.625,9.125,8.625,9.0,515400.0],["1992-06-03",9.0625,9.5,9.0625,9.1875,412000.0],["1992-06-04",9.0625,9.75,9.0625,9.5625,757600.0],["1992-06-05",9.5625,9.625,9.4375,9.5,461600.0],["1992-06-08",9.5,9.5625,9.5,9.5,312400.0],["1992-06-09",9.5625,9.5625,9.0625,9.125,391000.0],["1992-06-10",9.0625,9.3125,9.0625,9.125,292200.0],["1992-06-11",9.0625,9.1875,8.9375,9.0625,323800.0],["1992-06-12",9.125,9.375,9.125,9.375,164800.0],["1992-06-15",9.3125,9.375,9.1875,9.25,468200.0],["1992-06-16",9.25,9.3125,9.125,9.25,207800.0],["1992-06-17",9.1875,9.375,9.0,9.25,215400.0],["1992-06-18",9.0625,9.0625,8.75,8.9375,383600.0],["1992-06-19",8.875,9.1875,8.875,9.0,198800.0],["1992-06-22",8.875,9.0,8.875,9.0,77800.0],["1992-06-23",8.9375,9.25,8.9375,9.1875,180200.0],["1992-06-24",9.1875,9.3125,9.125,9.1875,310400.0],["1992-06-25",9.125,9.1875,9.0,9.125,439000.0],["1992-06-26",9.0625,9.125,9.0,9.0,85800.0],["1992-06-29",9.0,9.0625,8.875,9.0625,260600.0],["1992-06-30",9.125,9.5625,9.125,9.4375,284600.0],["1992-07-01",9.5,10.25,9.5,9.9375,755600.0],["1992-07-02",10.125,10.125,9.625,9.6875,424600.0],["1992-07-06",9.75,9.75,9.25,9.625,282200.0],["1992-07-07",9.625,9.875,9.5625,9.6875,247800.0],["1992-07-08",9.625,9.6875,9.3125,9.4375,98200.0],["1992-07-09",9.4375,9.5625,9.4375,9.5625,76600.0],["1992-07-10",9.6875,9.6875,9.5625,9.5625,72200.0],["1992-07-13",9.625,10.0,9.5625,9.8125,283800.0],["1992-07-14",9.625,10.0625,9.25,10.0625,1477400.0],["1992-07-15",10.0625,10.125,9.9375,10.0625,411200.0],["1992-07-16",10.125,10.8125,10.0625,10.75,1148200.0],["1992-07-17",10.6875,10.75,10.375,10.5625,675600.0],["1992-07-20",10.5625,10.5625,10.1875,10.5625,306200.0],["1992-07-21",10.5625,10.875,10.5625,10.6875,377200.0],["1992-07-22",10.25,10.3125,9.875,9.875,790800.0],["1992-07-23",9.9375,9.9375,9.375,9.5625,435800.0],["1992-07-24",9.5,9.625,9.25,9.625,912200.0],["1992-07-27",9.8125,10.1875,9.8125,10.1875,570600.0],["1992-07-28",9.9375,10.25,9.8125,10.125,725000.0],["1992-07-29",10.1875,10.4375,10.1875,10.375,411200.0],["1992-07-30",10.375,10.375,9.875,10.1875,333600.0],["1992-07-31",10.1875,10.1875,9.8125,10.125,194800.0],["1992-08-03",10.1875,10.75,10.125,10.75,697400.0],["1992-08-04",10.8125,11.0,9.75,10.6875,3180600.0],["1992-08-05",10.6875,10.875,10.625,10.75,412600.0],["1992-08-06",10.6875,11.0625,10.5625,10.8125,866600.0],["1992-08-07",10.8125,11.3125,10.8125,11.1875,526000.0],["1992-08-10",11.125,11.25,10.9375,11.1875,306200.0],["1992-08-11",11.125,11.1875,10.9375,11.125,192800.0],["1992-08-12",11.0625,11.125,10.875,11.125,138400.0],["1992-08-13",11.125,11.125,10.875,10.9375,177400.0],["1992-08-14",11.0,11.1875,10.9375,11.125,112600.0],["1992-08-17",11.0625,11.25,11.0625,11.1875,142400.0],["1992-08-18",11.1875,11.375,11.125,11.1875,200600.0],["1992-08-19",10.5625,10.9375,10.375,10.5,636600.0],["1992-08-20",10.4375,10.6875,10.4375,10.5625,609600.0],["1992-08-21",10.625,10.8125,10.5625,10.625,423200.0],["1992-08-24",10.625,10.625,10.25,10.25,155000.0],["1992-08-25",10.25,10.25,10.125,10.125,247600.0],["1992-08-26",10.125,10.125,10.0,10.0,573400.0],["1992-08-27",10.125,10.8125,10.125,10.6875,419200.0],["1992-08-28",10.75,10.75,10.5,10.5625,149400.0],["1992-08-31",10.5,10.5625,10.3125,10.375,221800.0],["1992-09-01",10.25,10.4375,10.0625,10.3125,296800.0],["1992-09-02",10.375,10.375,10.25,10.3125,301000.0],["1992-09-03",10.375,10.625,10.3125,10.5625,421600.0],["1992-09-04",10.625,10.625,10.375,10.4375,230600.0],["1992-09-08",10.375,10.5,10.3125,10.4375,370000.0],["1992-09-09",10.4375,10.5,10.125,10.375,539800.0],["1992-09-10",10.4375,10.5625,10.4375,10.5,236600.0],["1992-09-11",10.5625,10.9375,10.5,10.9375,537400.0],["1992-09-14",11.125,11.1875,10.9375,10.9375,553800.0],["1992-09-15",10.9375,11.125,10.875,11.0625,742000.0],["1992-09-16",10.75,10.875,10.5625,10.6875,386200.0],["1992-09-17",10.625,10.875,10.5625,10.5625,570800.0],["1992-09-18",10.5625,11.125,10.5625,11.0,522200.0],["1992-09-21",11.0,11.375,10.8125,11.25,442600.0],["1992-09-22",11.1875,11.1875,10.875,10.875,244400.0],["1992-09-23",10.875,11.0625,10.625,10.9375,442000.0],["1992-09-24",10.9375,11.0625,10.75,10.8125,175200.0],["1992-09-25",10.9375,10.9375,10.1875,10.4375,180200.0],["1992-09-28",10.5625,11.0625,10.5625,11.0,358600.0],["1992-09-29",10.9375,11.0,10.75,10.8125,136000.0],["1992-09-30",10.75,11.125,10.75,11.125,203600.0],["1992-10-01",11.25,11.75,11.25,11.5625,1017200.0],["1992-10-02",11.75,11.875,11.6875,11.8125,634000.0],["1992-10-05",11.5,11.75,11.0625,11.75,697800.0],["1992-10-06",11.75,12.125,11.75,12.0,665000.0],["1992-10-07",12.0,12.4375,12.0,12.25,407200.0],["1992-10-08",12.375,12.625,12.375,12.5,454000.0],["1992-10-09",12.4375,12.625,12.3125,12.5,363200.0],["1992-10-12",12.4375,13.125,12.375,12.8125,363400.0],["1992-10-13",12.8125,12.8125,12.375,12.5625,311000.0],["1992-10-14",12.625,12.75,12.0625,12.4375,524200.0],["1992-10-15",12.375,13.0,12.125,12.75,747000.0],["1992-10-16",12.8125,13.0625,12.3125,13.0,545000.0],["1992-10-19",12.9375,13.3125,12.875,13.25,403200.0],["1992-10-20",13.25,13.75,13.1875,13.6875,693600.0],["1992-10-21",13.75,14.0,13.75,13.8125,1014200.0],["1992-10-22",13.8125,13.8125,13.5,13.625,493600.0],["1992-10-23",13.6875,13.6875,13.25,13.5625,280600.0],["1992-10-26",13.5,13.8125,13.5,13.8125,212400.0],["1992-10-27",13.75,13.8125,13.4375,13.75,146200.0],["1992-10-28",13.8125,14.1875,13.8125,14.1875,264600.0],["1992-10-29",14.125,14.5625,14.125,14.5625,605800.0],["1992-10-30",14.5,14.5625,14.1875,14.3125,186400.0],["1992-11-02",14.1875,14.375,14.0625,14.1875,256200.0],["1992-11-03",14.1875,14.1875,13.875,14.125,272400.0],["1992-11-04",13.9375,14.0,13.8125,13.875,402800.0],["1992-11-05",13.875,14.1875,13.875,14.1875,469800.0],["1992-11-06",14.125,14.25,13.9375,14.0,153800.0],["1992-11-09",14.0625,14.625,14.0,14.5,453400.0],["1992-11-10",14.625,15.125,14.5625,15.0625,579200.0],["1992-11-11",15.0,15.25,15.0,15.0625,494600.0],["1992-11-12",14.9375,15.0625,14.6875,14.75,431000.0],["1992-11-13",14.75,14.9375,14.5625,14.6875,339400.0],["1992-11-16",14.5,14.625,14.0625,14.0625,394200.0],["1992-11-17",14.0,14.0,13.125,13.25,576800.0],["1992-11-18",13.1875,13.375,12.8125,13.1875,1340400.0],["1992-11-19",13.125,13.9375,13.125,13.9375,1115600.0],["1992-11-20",14.0,14.1875,13.75,13.875,519200.0],["1992-11-23",13.875,14.0,13.6875,13.9375,275600.0],["1992-11-24",13.9375,14.0,13.6875,13.75,411800.0],["1992-11-25",13.875,14.125,13.8125,13.8125,296200.0],["1992-11-27",13.8125,13.8125,13.625,13.625,155000.0],["1992-11-30",13.5625,13.625,13.1875,13.375,371400.0],["1992-12-01",13.4375,13.875,13.3125,13.875,426800.0],["1992-12-02",13.875,14.125,13.875,14.125,314000.0],["1992-12-03",14.1875,14.5625,14.1875,14.4375,570000.0],["1992-12-04",14.5,14.9375,14.5,14.8125,376400.0],["1992-12-07",14.875,15.125,14.5625,15.0625,377400.0],["1992-12-08",15.0,15.0625,14.8125,14.9375,361200.0],["1992-12-09",14.8125,14.875,14.5,14.625,284400.0],["1992-12-10",14.5625,14.625,13.875,14.125,329400.0],["1992-12-11",14.1875,14.1875,13.6875,13.75,638200.0],["1992-12-14",13.75,13.8125,13.375,13.75,578200.0],["1992-12-15",13.75,13.75,13.5,13.5625,305000.0],["1992-12-16",13.625,14.0,13.625,13.875,441600.0],["1992-12-17",13.875,14.3125,13.875,14.3125,396600.0],["1992-12-18",14.4375,14.4375,14.0,14.25,431200.0],["1992-12-21",14.125,14.25,14.0,14.1875,233200.0],["1992-12-22",14.1875,14.3125,14.0,14.3125,163800.0],["1992-12-23",14.25,14.4375,14.0,14.125,191800.0],["1992-12-24",14.0,14.0625,14.0,14.0,84400.0],["1992-12-28",14.125,14.125,13.75,14.0,141200.0],["1992-12-29",14.0,14.625,14.0,14.4375,455200.0],["1992-12-30",14.5,14.5625,14.375,14.5,194600.0],["1992-12-31",14.5,14.5,14.3125,14.3125,147600.0],["1993-01-04",14.3125,14.4375,13.75,13.75,129400.0],["1993-01-05",13.6875,13.8125,13.25,13.625,699400.0],["1993-01-06",13.75,14.3125,13.75,14.25,448000.0],["1993-01-07",14.25,14.8125,14.25,14.6875,579000.0],["1993-01-08",14.8125,14.8125,14.625,14.75,496400.0],["1993-01-11",14.6875,14.9375,14.6875,14.9375,318400.0],["1993-01-12",15.0,15.0625,14.625,14.75,310400.0],["1993-01-13",14.875,15.75,14.6875,15.5625,906200.0],["1993-01-14",15.75,16.1875,15.75,16.125,865200.0],["1993-01-15",16.1875,16.25,15.875,16.0625,530600.0],["1993-01-18",16.25,16.25,16.0,16.125,201800.0],["1993-01-19",16.0625,16.375,16.0,16.3125,251400.0],["1993-01-20",16.3125,16.3125,16.0625,16.1875,167600.0],["1993-01-21",15.625,15.75,15.125,15.125,776800.0],["1993-01-22",14.5,15.0625,14.25,15.0625,758200.0],["1993-01-25",15.0,15.875,14.9375,15.75,639800.0],["1993-01-26",15.875,16.375,15.875,16.375,421600.0],["1993-01-27",16.375,16.375,15.125,15.5,586000.0],["1993-01-28",15.625,15.75,15.3125,15.5625,284800.0],["1993-01-29",15.5625,15.6875,15.25,15.5625,267600.0],["1993-02-01",15.5625,15.75,15.4375,15.75,375400.0],["1993-02-02",15.6875,16.125,15.6875,15.8125,347400.0],["1993-02-03",15.875,16.125,15.8125,15.9375,213400.0],["1993-02-04",15.9375,16.0625,15.625,15.625,155600.0],["1993-02-05",15.625,15.625,15.0,15.0625,237000.0],["1993-02-08",15.0,15.0625,14.5,14.75,603400.0],["1993-02-09",14.8125,14.8125,14.25,14.3125,405000.0],["1993-02-10",14.4375,14.625,13.9375,14.25,632200.0],["1993-02-11",14.375,15.0625,14.375,14.875,340400.0],["1993-02-12",14.9375,15.125,14.875,14.875,234000.0],["1993-02-16",14.75,14.75,14.1875,14.1875,435600.0],["1993-02-17",14.3125,14.5625,14.3125,14.4375,328600.0],["1993-02-18",14.625,14.6875,14.5,14.625,317000.0],["1993-02-19",14.6875,15.25,14.6875,15.25,384800.0],["1993-02-22",15.25,15.875,15.0,15.75,373800.0],["1993-02-23",16.125,16.3125,15.1875,15.25,740400.0],["1993-02-24",15.25,15.3125,14.8125,15.0,539000.0],["1993-02-25",15.0,15.375,15.0,15.0,425600.0],["1993-02-26",14.875,15.625,14.875,15.625,371000.0],["1993-03-01",15.75,16.125,15.75,15.9375,387600.0],["1993-03-02",15.9375,16.1875,15.875,16.0625,289400.0],["1993-03-03",16.125,16.25,15.8125,16.25,176000.0],["1993-03-04",16.1875,16.4375,16.0625,16.375,332600.0],["1993-03-05",16.375,17.1875,16.25,17.0625,784400.0],["1993-03-08",17.125,17.125,16.9375,17.0625,456800.0],["1993-03-09",16.875,17.0,16.6875,16.9375,338400.0],["1993-03-10",16.875,16.875,16.75,16.75,122600.0],["1993-03-11",16.875,16.875,16.625,16.6875,97600.0],["1993-03-12",16.6875,16.6875,16.3125,16.5,122200.0],["1993-03-15",16.5,16.5,15.8125,16.1875,293600.0],["1993-03-16",16.125,16.375,16.125,16.3125,102600.0],["1993-03-17",16.3125,16.3125,16.0,16.1875,137800.0],["1993-03-18",16.25,16.25,16.0625,16.125,284800.0],["1993-03-19",16.125,16.125,15.875,15.9375,389800.0],["1993-03-22",15.6875,15.75,15.25,15.375,703800.0],["1993-03-23",15.1875,15.4375,15.0625,15.25,291400.0],["1993-03-24",15.25,15.4375,14.75,14.875,332800.0],["1993-03-25",14.875,15.1875,14.6875,15.0,204000.0],["1993-03-26",15.125,15.25,14.9375,15.0625,96400.0],["1993-03-29",15.0625,15.4375,15.0625,15.25,166800.0],["1993-03-30",15.25,15.375,15.1875,15.3125,149200.0],["1993-03-31",15.5625,15.875,15.5,15.875,252800.0],["1993-04-01",15.9375,16.0625,15.5,16.0,224400.0],["1993-04-02",15.875,15.875,15.0,15.0,286600.0],["1993-04-05",15.0,15.1875,14.9375,14.9375,156000.0],["1993-04-06",15.25,16.25,15.25,16.25,458000.0],["1993-04-07",16.25,16.25,15.4375,15.625,324600.0],["1993-04-08",15.8125,16.25,15.75,16.0625,335800.0],["1993-04-12",16.25,16.8125,16.25,16.75,352000.0],["1993-04-13",16.5625,16.9375,16.5,16.9375,269600.0],["1993-04-14",16.5625,16.75,16.5,16.75,413200.0],["1993-04-15",16.625,16.625,15.5,15.8125,418000.0],["1993-04-16",15.875,15.9375,15.0,15.625,686600.0],["1993-04-19",15.6875,16.0625,15.5,16.0,338600.0],["1993-04-20",16.125,16.125,15.5,15.5,303400.0],["1993-04-21",15.4375,15.5,14.875,15.375,344400.0],["1993-04-22",16.0,16.6875,15.8125,16.5625,674200.0],["1993-04-23",16.4375,16.4375,16.0625,16.25,325800.0],["1993-04-26",16.3125,16.5,15.875,15.875,268000.0],["1993-04-27",15.75,15.9375,15.5625,15.9375,138000.0],["1993-04-28",15.9375,16.0625,15.8125,16.0,100800.0],["1993-04-29",16.125,16.1875,16.0,16.0625,284200.0],["1993-04-30",16.0625,16.6875,16.0625,16.4375,206200.0],["1993-05-03",16.4375,16.5,16.375,16.375,273600.0],["1993-05-04",16.4375,17.5625,16.4375,17.5,1278200.0],["1993-05-05",17.5,17.8125,17.1875,17.8125,634600.0],["1993-05-06",17.6875,17.75,17.0625,17.1875,201400.0],["1993-05-07",17.3125,17.5,17.0625,17.375,113200.0],["1993-05-10",17.25,17.25,16.8125,17.0625,254000.0],["1993-05-11",17.0625,17.125,16.6875,16.875,653200.0],["1993-05-12",16.75,16.875,16.1875,16.3125,555600.0],["1993-05-13",16.3125,16.375,15.5,15.75,483800.0],["1993-05-14",15.875,16.125,15.8125,16.0625,195200.0],["1993-05-17",16.1875,16.4375,16.1875,16.375,168200.0],["1993-05-18",16.4375,16.5,16.125,16.25,108600.0],["1993-05-19",16.25,17.125,16.25,16.8125,373400.0],["1993-05-20",16.875,16.875,16.4375,16.4375,409200.0],["1993-05-21",16.125,16.25,15.9375,16.0,2422800.0],["1993-05-24",16.0,16.1875,15.875,16.0,808800.0],["1993-05-25",16.0625,16.3125,15.875,16.3125,876800.0],["1993-05-26",16.3125,16.6875,16.3125,16.4375,1136200.0],["1993-05-27",16.4375,16.625,16.3125,16.625,473600.0],["1993-05-28",16.625,16.6875,16.3125,16.3125,419200.0],["1993-06-01",16.4375,16.625,16.375,16.5,265600.0],["1993-06-02",16.5625,16.5625,16.4375,16.5,226200.0],["1993-06-03",16.4375,16.4375,16.25,16.4375,203400.0],["1993-06-04",16.4375,16.8125,16.375,16.75,344400.0],["1993-06-07",17.25,17.3125,16.9375,17.0,363600.0],["1993-06-08",17.0,17.0625,16.8125,16.9375,306400.0],["1993-06-09",16.9375,17.25,16.9375,16.9375,199200.0],["1993-06-10",17.0,17.0,16.8125,16.8125,176600.0],["1993-06-11",16.875,17.0,16.875,17.0,152200.0],["1993-06-14",16.9375,17.1875,16.9375,17.0625,208800.0],["1993-06-15",17.0,17.0625,16.875,17.0,120200.0],["1993-06-16",17.0,17.125,16.875,16.9375,151000.0],["1993-06-17",16.9375,17.125,16.875,17.0625,251800.0],["1993-06-18",16.9375,17.1875,16.9375,17.0625,141800.0],["1993-06-21",17.0625,17.3125,17.0625,17.125,208800.0],["1993-06-22",17.25,17.875,17.125,17.75,312400.0],["1993-06-23",17.6875,17.6875,17.3125,17.5625,603000.0],["1993-06-24",17.5625,17.5625,17.3125,17.3125,126400.0],["1993-06-25",17.3125,17.8125,17.3125,17.75,235400.0],["1993-06-28",17.6875,18.0,17.6875,17.875,284000.0],["1993-06-29",17.9375,18.0,17.625,17.75,182800.0],["1993-06-30",17.8125,18.125,17.6875,17.75,291800.0],["1993-07-01",17.625,17.75,16.625,17.375,161600.0],["1993-07-02",17.5,17.5,17.375,17.375,141600.0],["1993-07-06",17.4375,17.875,17.4375,17.875,349600.0],["1993-07-07",17.625,17.625,17.5,17.625,426200.0],["1993-07-08",17.625,17.6875,17.375,17.4375,174400.0],["1993-07-09",17.5,17.5,17.3125,17.5,148800.0],["1993-07-12",17.5,17.625,17.4375,17.5,178400.0],["1993-07-13",17.5,17.5625,17.375,17.375,82400.0],["1993-07-14",17.4375,17.6875,17.375,17.5625,249400.0],["1993-07-15",17.75,17.75,17.4375,17.6875,153000.0],["1993-07-16",17.75,17.75,17.5,17.5625,169400.0],["1993-07-19",17.5625,17.625,17.4375,17.5625,151600.0],["1993-07-20",17.5,18.1875,17.5,18.0,341800.0],["1993-07-21",18.125,19.125,18.125,19.125,1486200.0],["1993-07-22",19.0625,19.0625,18.1875,18.3125,709000.0],["1993-07-23",18.3125,18.75,18.25,18.75,326200.0],["1993-07-26",18.8125,19.5625,18.8125,19.5625,461200.0],["1993-07-27",19.5,19.75,19.25,19.625,264800.0],["1993-07-28",19.625,19.625,19.3125,19.625,302200.0],["1993-07-29",19.5,19.9375,19.5,19.625,244400.0],["1993-07-30",19.6875,19.6875,18.8125,18.875,242400.0],["1993-08-02",18.875,19.25,18.75,18.8125,223600.0],["1993-08-03",18.875,18.875,18.6875,18.75,235200.0],["1993-08-04",18.8125,18.8125,18.625,18.75,126400.0],["1993-08-05",18.75,19.0625,18.6875,19.0625,137400.0],["1993-08-06",19.0625,19.3125,19.0625,19.25,150800.0],["1993-08-09",19.375,19.6875,19.375,19.5625,289000.0],["1993-08-10",19.5625,19.5625,19.1875,19.4375,222000.0],["1993-08-11",19.4375,20.0,19.375,19.875,273400.0],["1993-08-12",19.875,19.9375,19.5,19.6875,152200.0],["1993-08-13",19.625,19.625,19.375,19.4375,47800.0],["1993-08-16",19.375,19.6875,19.375,19.5625,112800.0],["1993-08-17",19.5625,19.5625,19.4375,19.5,55000.0],["1993-08-18",19.875,20.3125,19.875,20.0,337200.0],["1993-08-19",20.0,20.75,19.9375,20.5,362000.0],["1993-08-20",20.5625,20.5625,20.3125,20.4375,65400.0],["1993-08-23",20.375,20.375,20.125,20.1875,89800.0],["1993-08-24",20.125,20.5625,20.125,20.5,214600.0],["1993-08-25",20.5625,20.5625,20.375,20.4375,156200.0],["1993-08-26",20.4375,20.4375,20.25,20.375,190600.0],["1993-08-27",20.4375,20.875,20.4375,20.875,220200.0],["1993-08-30",20.875,21.5,20.875,21.25,373400.0],["1993-08-31",21.25,21.5625,21.1875,21.5625,835800.0],["1993-09-01",21.4375,21.4375,21.3125,21.375,424600.0],["1993-09-02",21.375,21.4375,21.125,21.1875,207800.0],["1993-09-03",21.3125,21.3125,20.75,20.875,469400.0],["1993-09-07",20.875,20.875,20.375,20.4375,266800.0],["1993-09-08",20.375,20.375,19.8125,20.0625,299800.0],["1993-09-09",20.0,20.5625,20.0,20.4375,297600.0],["1993-09-10",20.5,20.75,20.3125,20.3125,342800.0],["1993-09-13",20.3125,20.3125,20.0625,20.0625,517600.0],["1993-09-14",19.9375,19.9375,19.625,19.9375,471800.0],["1993-09-15",19.8125,20.375,19.6875,20.0,304400.0],["1993-09-16",20.0625,20.125,19.75,20.0625,236000.0],["1993-09-17",20.0,20.1875,19.875,20.0,316000.0],["1993-09-20",20.0625,20.3125,20.0,20.0,299000.0],["1993-09-21",20.125,20.375,19.8125,19.875,195400.0],["1993-09-22",19.875,20.3125,19.875,20.3125,120000.0],["1993-09-23",20.3125,20.8125,20.3125,20.4375,281600.0],["1993-09-24",20.5,20.5,19.9375,19.9375,301800.0],["1993-09-27",20.0625,20.1875,19.8125,20.0,363400.0],["1993-09-28",20.0,20.125,19.625,19.75,299800.0],["1993-09-29",19.75,20.0,19.5,19.8125,189600.0],["1993-09-30",19.8125,20.125,19.625,19.875,180600.0],["1993-10-01",19.8125,20.0,19.75,19.75,287000.0],["1993-10-04",19.75,19.75,19.5,19.5625,213400.0],["1993-10-05",19.5,19.5625,19.0,19.1875,579000.0],["1993-10-06",19.125,19.1875,18.6875,18.9375,354800.0],["1993-10-07",18.9375,19.0625,18.3125,18.3125,356600.0],["1993-10-08",18.5,18.5625,17.8125,18.1875,923000.0],["1993-10-11",18.3125,18.875,18.3125,18.75,906400.0],["1993-10-12",18.875,19.625,18.875,19.375,1282800.0],["1993-10-13",19.3125,19.3125,18.6875,18.875,953600.0],["1993-10-14",19.0,19.5,19.0,19.1875,361200.0],["1993-10-15",19.3125,19.375,19.0,19.3125,398400.0],["1993-10-18",19.3125,19.3125,18.5625,18.5625,339400.0],["1993-10-19",18.5625,18.625,17.625,17.8125,1288600.0],["1993-10-20",17.875,18.0,17.4375,17.5,610400.0],["1993-10-21",18.375,18.75,18.125,18.625,1863400.0],["1993-10-22",18.875,19.1875,18.625,18.8125,723800.0],["1993-10-25",18.8125,18.9375,17.9375,17.9375,547800.0],["1993-10-26",17.9375,18.3125,17.75,18.25,503600.0],["1993-10-27",18.25,18.5625,18.125,18.4375,297600.0],["1993-10-28",18.4375,18.4375,18.0,18.1875,220600.0],["1993-10-29",18.1875,18.625,18.125,18.5625,157800.0],["1993-11-01",18.5625,19.0,18.4375,18.8125,240200.0],["1993-11-02",18.6875,18.75,18.3125,18.5,316200.0],["1993-11-03",18.375,18.375,16.875,17.0,1154400.0],["1993-11-04",17.375,17.5,17.1875,17.3125,1305000.0],["1993-11-05",17.25,17.5625,16.8125,17.4375,851000.0],["1993-11-08",17.4375,17.625,17.0,17.0,613400.0],["1993-11-09",17.125,17.375,17.0625,17.125,515400.0],["1993-11-10",17.75,18.0,17.625,18.0,1000000.0],["1993-11-11",18.125,18.375,17.875,17.875,403600.0],["1993-11-12",17.875,18.375,17.875,18.0,307200.0],["1993-11-15",18.125,18.5,17.375,17.5625,656600.0],["1993-11-16",17.5625,17.5625,17.25,17.4375,519000.0],["1993-11-17",17.5625,17.625,17.1875,17.3125,526000.0],["1993-11-18",17.3125,17.375,17.1875,17.375,256200.0],["1993-11-19",17.25,17.625,17.0,17.5625,301000.0],["1993-11-22",17.5,17.75,17.375,17.6875,330400.0],["1993-11-23",17.75,18.1875,17.75,17.875,216600.0],["1993-11-24",17.875,18.375,17.875,18.3125,234200.0],["1993-11-26",18.3125,18.4375,18.1875,18.1875,288400.0],["1993-11-29",18.3125,18.875,18.125,18.1875,223600.0],["1993-11-30",18.3125,18.625,18.3125,18.5,205000.0],["1993-12-01",18.5,19.25,18.5,18.8125,787600.0],["1993-12-02",18.9375,19.4375,18.9375,19.4375,266200.0],["1993-12-03",19.4375,19.4375,19.0,19.25,251000.0],["1993-12-06",19.0,19.0,18.5,18.5625,654200.0],["1993-12-07",18.75,18.75,18.3125,18.5,542000.0],["1993-12-08",18.5625,19.0625,18.5625,18.875,163600.0],["1993-12-09",18.875,19.0,18.875,19.0,349200.0],["1993-12-10",18.9375,19.0,18.875,18.9375,161800.0],["1993-12-13",18.9375,18.9375,18.5,18.8125,288600.0],["1993-12-14",18.875,18.875,18.4375,18.5,287800.0],["1993-12-15",18.5,18.875,18.5,18.75,254800.0],["1993-12-16",18.75,18.9375,18.75,18.875,248200.0],["1993-12-17",18.875,19.1875,18.8125,19.0,185200.0],["1993-12-20",19.0,19.25,18.875,18.9375,222200.0],["1993-12-21",18.875,19.1875,18.8125,18.875,432600.0],["1993-12-22",18.8125,19.375,18.8125,19.25,245200.0],["1993-12-23",19.3125,20.0,19.3125,19.9375,462400.0],["1993-12-27",20.0625,20.75,20.0625,20.75,366600.0],["1993-12-28",20.75,21.0,20.625,20.9375,435000.0],["1993-12-29",20.9375,21.125,20.8125,20.875,254200.0],["1993-12-30",20.75,20.9375,20.5625,20.8125,190800.0],["1993-12-31",20.6875,20.875,20.6875,20.875,85800.0],["1994-01-03",20.75,20.875,20.375,20.375,283200.0],["1994-01-04",20.5,20.5,20.0,20.25,243000.0],["1994-01-05",20.25,20.5625,20.0,20.5,231200.0],["1994-01-06",20.625,20.75,20.25,20.25,732400.0],["1994-01-07",20.25,20.5,20.125,20.4375,298000.0],["1994-01-10",20.4375,20.625,20.375,20.5,359800.0],["1994-01-11",20.4375,20.5625,20.3125,20.5625,214000.0],["1994-01-12",20.6875,20.875,20.625,20.6875,326600.0],["1994-01-13",20.6875,20.6875,20.25,20.4375,178800.0],["1994-01-14",20.5,20.75,20.5,20.5625,123200.0],["1994-01-17",20.4375,20.4375,20.3125,20.375,152800.0],["1994-01-18",20.375,20.4375,20.1875,20.3125,324800.0],["1994-01-19",20.1875,20.1875,19.875,19.9375,176600.0],["1994-01-20",19.9375,20.0625,19.75,20.0,322800.0],["1994-01-21",20.125,20.375,20.125,20.375,287800.0],["1994-01-24",20.375,20.4375,20.1875,20.375,681200.0],["1994-01-25",20.25,20.375,20.25,20.3125,129600.0],["1994-01-26",20.1875,20.625,20.1875,20.5625,128800.0],["1994-01-27",20.5625,21.125,20.5625,21.0,241200.0],["1994-01-28",21.0,21.25,20.8125,21.1875,201800.0],["1994-01-31",21.125,21.4375,21.0625,21.4375,147800.0],["1994-02-01",21.375,21.375,21.25,21.375,230200.0],["1994-02-02",21.375,21.625,21.375,21.625,109600.0],["1994-02-03",21.5,21.5,21.4375,21.4375,71800.0],["1994-02-04",21.375,21.5,20.875,20.875,249000.0],["1994-02-07",20.875,21.0,20.5625,20.9375,188400.0],["1994-02-08",21.0625,21.8125,20.9375,21.75,191800.0],["1994-02-09",21.8125,22.0625,21.625,21.8125,379600.0],["1994-02-10",21.8125,21.8125,21.625,21.6875,153200.0],["1994-02-11",21.625,21.6875,21.5,21.6875,48000.0],["1994-02-14",21.625,21.6875,21.5,21.5625,262000.0],["1994-02-15",21.5625,21.9375,21.5625,21.9375,133600.0],["1994-02-16",21.875,22.3125,21.875,22.3125,192400.0],["1994-02-17",22.5625,22.5625,22.0,22.1875,262200.0],["1994-02-18",22.125,22.125,21.875,22.0625,319200.0],["1994-02-22",21.9375,22.375,21.9375,22.25,213800.0],["1994-02-23",22.25,22.25,21.8125,21.875,233600.0],["1994-02-24",21.875,22.0,21.3125,21.6875,532600.0],["1994-02-25",21.6875,22.1875,21.6875,22.0,199000.0],["1994-02-28",22.125,22.1875,22.0,22.0,235400.0],["1994-03-01",22.0,22.0,21.6875,21.75,124400.0],["1994-03-02",21.5,21.6875,21.375,21.625,246000.0],["1994-03-03",21.5625,21.625,21.3125,21.375,200200.0],["1994-03-04",21.5625,21.75,21.4375,21.5,141200.0],["1994-03-07",21.5625,21.8125,21.3125,21.3125,379200.0],["1994-03-08",21.4375,21.4375,20.6875,20.9375,247600.0],["1994-03-09",21.25,21.25,20.8125,20.9375,350000.0],["1994-03-10",20.9375,20.9375,20.5,20.625,142400.0],["1994-03-11",20.6875,20.875,20.4375,20.625,143200.0],["1994-03-14",20.5625,20.6875,20.5,20.5625,429200.0],["1994-03-15",20.625,20.625,20.5625,20.625,454400.0],["1994-03-16",20.75,20.75,20.625,20.625,576800.0],["1994-03-17",20.625,20.8125,20.5,20.6875,211000.0],["1994-03-18",20.6875,20.6875,20.4375,20.6875,342800.0],["1994-03-21",20.6875,20.8125,20.5625,20.6875,231000.0],["1994-03-22",20.5625,20.9375,20.5625,20.5625,269800.0],["1994-03-23",20.6875,20.8125,20.5625,20.75,281400.0],["1994-03-24",20.625,20.6875,20.5,20.625,528600.0],["1994-03-25",20.6875,20.6875,20.5,20.5625,223600.0],["1994-03-28",20.5625,20.625,19.9375,20.0,441600.0],["1994-03-29",20.0625,20.0625,19.0625,19.3125,728800.0],["1994-03-30",19.25,19.25,18.5,18.5,617400.0],["1994-03-31",18.5625,18.6875,18.0625,18.6875,564800.0],["1994-04-04",18.5625,18.6875,18.3125,18.625,306800.0],["1994-04-05",19.0,19.5,19.0,19.4375,454400.0],["1994-04-06",19.4375,19.6875,19.3125,19.3125,273800.0],["1994-04-07",19.375,19.5,19.3125,19.5,381200.0],["1994-04-08",19.4375,19.6875,19.4375,19.6875,684000.0],["1994-04-11",19.75,19.8125,19.5,19.625,287400.0],["1994-04-12",19.625,19.625,18.5625,18.5625,167000.0],["1994-04-13",18.8125,19.125,18.4375,18.625,428600.0],["1994-04-14",18.5,18.625,18.125,18.25,661000.0],["1994-04-15",18.25,18.25,17.5625,18.0,631800.0],["1994-04-18",17.875,18.0,17.8125,17.9375,246200.0],["1994-04-19",18.0,18.0625,17.3125,17.3125,570200.0],["1994-04-20",17.375,17.5,16.8125,16.9375,407200.0],["1994-04-21",17.375,17.9375,17.125,17.875,818000.0],["1994-04-22",18.125,18.4375,18.125,18.3125,242200.0],["1994-04-25",18.3125,18.75,18.3125,18.6875,141400.0],["1994-04-26",19.125,19.125,18.75,19.0,346200.0],["1994-04-28",18.9375,18.9375,18.5625,18.6875,101600.0],["1994-04-29",18.5625,18.9375,18.5625,18.875,99200.0],["1994-05-02",18.9375,18.9375,18.8125,18.9375,336000.0],["1994-05-03",18.9375,18.9375,18.375,18.5,141600.0],["1994-05-04",18.375,18.375,18.0625,18.1875,278200.0],["1994-05-05",18.0,18.4375,18.0,18.375,317800.0],["1994-05-06",18.25,18.3125,18.0625,18.3125,394800.0],["1994-05-09",18.1875,18.5,18.0,18.375,305800.0],["1994-05-10",18.4375,18.75,18.4375,18.75,104000.0],["1994-05-11",18.6875,18.875,18.375,18.4375,399200.0],["1994-05-12",18.375,18.375,18.0,18.0625,286000.0],["1994-05-13",18.0625,18.125,17.9375,18.0,220000.0],["1994-05-16",17.9375,18.0625,17.75,17.75,464600.0],["1994-05-17",17.75,18.125,17.5,18.125,208600.0],["1994-05-18",18.125,19.0625,18.0625,19.0625,321800.0],["1994-05-19",19.0625,19.375,19.0,19.375,420400.0],["1994-05-20",19.375,19.6875,19.3125,19.4375,209000.0],["1994-05-23",19.625,19.875,19.625,19.8125,310000.0],["1994-05-24",19.8125,19.9375,19.8125,19.9375,139000.0],["1994-05-25",19.875,19.9375,19.625,19.6875,162200.0],["1994-05-26",19.5625,19.8125,19.4375,19.5,104800.0],["1994-05-27",19.5,19.5,19.25,19.4375,173200.0],["1994-05-31",19.4375,19.875,19.3125,19.8125,112800.0],["1994-06-01",19.875,20.5,19.875,20.375,274400.0],["1994-06-02",20.375,20.5625,20.375,20.4375,251200.0],["1994-06-03",20.4375,20.5625,20.3125,20.375,258800.0],["1994-06-06",20.3125,20.3438,19.875,20.0,203600.0],["1994-06-07",20.0,20.25,19.9375,20.0,141200.0],["1994-06-08",19.9375,19.9375,19.25,19.375,320200.0],["1994-06-09",19.3125,19.3125,18.4375,18.4375,585000.0],["1994-06-10",18.75,19.0,18.75,18.875,339000.0],["1994-06-13",18.875,19.1875,18.8125,19.0,200600.0],["1994-06-14",19.0625,19.0625,18.9375,18.9375,149200.0],["1994-06-15",18.9375,18.9375,18.875,18.875,91000.0],["1994-06-16",18.75,18.8125,18.5625,18.75,233000.0],["1994-06-17",18.875,18.875,18.6875,18.6875,201800.0],["1994-06-20",18.5,18.6875,18.375,18.5,624600.0],["1994-06-21",18.375,18.4375,17.6875,17.75,537600.0],["1994-06-22",18.0625,18.125,18.0,18.0,419200.0],["1994-06-23",18.0,18.0625,17.9375,17.9375,304400.0],["1994-06-24",17.875,17.875,17.375,17.4375,279400.0],["1994-06-27",17.4375,17.6875,17.1875,17.625,428600.0],["1994-06-28",17.8125,18.1875,17.625,17.75,237600.0],["1994-06-29",17.75,18.25,17.5,17.5625,310400.0],["1994-06-30",17.625,18.625,17.625,18.625,230800.0],["1994-07-01",18.5,18.5625,18.125,18.4375,176000.0],["1994-07-05",18.5,18.5625,18.4375,18.5,88400.0],["1994-07-06",18.5,18.5,18.0,18.1875,163000.0],["1994-07-07",18.1875,18.1875,17.9375,18.0625,349400.0],["1994-07-08",17.9375,18.0,17.8125,18.0,217800.0],["1994-07-11",17.875,18.0,17.8125,17.9375,351200.0],["1994-07-12",17.9375,17.9375,17.75,17.75,403600.0],["1994-07-13",17.8125,17.9375,17.75,17.75,473800.0],["1994-07-14",17.8125,18.25,17.75,18.1875,640200.0],["1994-07-15",18.0625,18.1875,17.875,17.9375,689600.0],["1994-07-18",17.9375,18.0,17.9375,17.9375,91800.0],["1994-07-19",17.9375,17.9375,17.8125,17.875,292000.0],["1994-07-20",17.8125,17.8125,17.5625,17.625,110000.0],["1994-07-21",17.625,17.875,17.625,17.75,319800.0],["1994-07-22",17.75,18.25,17.75,18.125,357600.0],["1994-07-25",18.125,18.125,17.9375,17.9375,442200.0],["1994-07-26",18.0,18.0,17.9375,17.9375,54200.0],["1994-07-27",18.0,18.0,17.875,17.9375,148200.0],["1994-07-28",18.0,18.25,18.0,18.125,416400.0],["1994-07-29",18.25,18.8125,18.25,18.6875,240400.0],["1994-08-01",18.5625,18.9375,18.5,18.9375,154600.0],["1994-08-02",18.8125,19.0625,18.8125,19.0625,162800.0],["1994-08-03",19.0625,19.0625,19.0,19.0625,113800.0],["1994-08-04",19.0625,19.0625,18.9375,19.0,139800.0],["1994-08-05",18.875,18.875,18.4375,18.5,155000.0],["1994-08-08",18.5,18.5,18.375,18.5,166600.0],["1994-08-09",18.4375,18.875,18.4375,18.75,245400.0],["1994-08-10",18.8125,18.9375,18.75,18.9375,264600.0],["1994-08-11",18.9375,19.5,18.9375,19.3125,412000.0],["1994-08-12",19.375,19.375,19.1875,19.3125,171200.0],["1994-08-15",19.3125,19.875,19.3125,19.75,391800.0],["1994-08-16",19.6875,19.8125,19.6875,19.75,160200.0],["1994-08-17",19.8125,19.8125,19.3125,19.3125,373400.0],["1994-08-18",19.375,19.375,18.9375,19.0,819800.0],["1994-08-19",19.0,19.0,18.6875,18.6875,278000.0],["1994-08-22",18.75,18.75,18.5,18.625,206200.0],["1994-08-23",18.625,19.0,18.5625,18.8125,622600.0],["1994-08-24",18.8125,18.8125,18.5,18.75,334200.0],["1994-08-25",18.625,19.0,18.625,18.9375,504000.0],["1994-08-26",19.0,19.25,18.9375,19.1875,395400.0],["1994-08-29",19.1875,19.3125,19.0625,19.25,435400.0],["1994-08-30",19.125,19.4375,19.125,19.4375,168200.0],["1994-08-31",19.4375,19.5,19.125,19.1875,404600.0],["1994-09-01",19.125,19.125,18.875,18.9375,283400.0],["1994-09-02",19.0625,19.0625,18.6875,18.8125,89000.0],["1994-09-06",18.8125,18.9375,18.75,18.9375,76000.0],["1994-09-07",19.0625,19.5,19.0625,19.5,286000.0],["1994-09-08",19.625,19.75,19.4375,19.75,149000.0],["1994-09-09",19.625,19.6875,19.1875,19.1875,69000.0],["1994-09-12",19.25,19.25,18.875,18.875,61600.0],["1994-09-13",18.9375,19.0625,18.875,18.9375,198600.0],["1994-09-14",19.0625,19.25,19.0,19.125,396200.0],["1994-09-15",19.1875,19.8125,19.125,19.75,317800.0],["1994-09-16",19.8125,19.9375,19.625,19.875,531000.0],["1994-09-19",19.875,20.0625,19.875,19.875,546200.0],["1994-09-20",19.8125,19.8125,19.75,19.8125,256400.0],["1994-09-21",19.75,19.8125,19.125,19.1875,696200.0],["1994-09-22",19.1875,19.1875,18.75,18.875,1284000.0],["1994-09-23",18.875,18.9375,18.6875,18.9375,472800.0],["1994-09-26",18.9375,18.9375,18.75,18.8125,91600.0],["1994-09-27",18.75,18.75,18.5,18.625,104400.0],["1994-09-28",18.625,18.875,18.5625,18.75,353400.0],["1994-09-29",18.8125,18.8125,18.6875,18.75,46600.0],["1994-09-30",18.6875,18.75,18.5,18.75,187600.0],["1994-10-03",18.75,18.8125,18.6875,18.6875,363400.0],["1994-10-04",18.625,18.625,18.1875,18.1875,182000.0],["1994-10-05",18.1875,18.1875,17.625,17.6875,338400.0],["1994-10-06",17.75,17.75,17.625,17.75,303600.0],["1994-10-07",17.75,17.9375,17.75,17.9375,140000.0],["1994-10-10",18.0,18.1875,17.9375,18.125,193000.0],["1994-10-11",18.1875,18.375,18.1875,18.375,138200.0],["1994-10-12",18.375,18.375,18.25,18.3125,105800.0],["1994-10-13",18.3125,18.375,18.125,18.1875,279200.0],["1994-10-14",18.1875,18.1875,17.8125,17.8125,476600.0],["1994-10-17",17.8125,17.875,17.625,17.625,239800.0],["1994-10-18",17.6875,17.6875,17.5,17.625,252200.0],["1994-10-19",17.5625,17.625,17.5,17.625,199800.0],["1994-10-20",17.5,17.5625,17.5,17.5625,73400.0],["1994-10-21",17.5625,17.5625,17.4375,17.5625,137600.0],["1994-10-24",17.6875,17.75,17.625,17.6875,416800.0],["1994-10-25",17.625,18.4375,17.0625,18.375,1320400.0],["1994-10-26",18.375,18.4375,17.8125,18.375,917200.0],["1994-10-27",18.375,18.4375,18.125,18.375,493000.0],["1994-10-28",18.375,18.6875,18.375,18.625,616400.0],["1994-10-31",18.625,19.0,18.5625,18.875,790800.0],["1994-11-01",18.875,19.125,18.8125,19.0625,1178800.0],["1994-11-02",19.0625,19.1875,19.0,19.125,468600.0],["1994-11-03",19.125,19.25,19.125,19.125,483200.0],["1994-11-04",19.0625,19.125,18.8125,18.875,353600.0],["1994-11-07",18.875,18.875,18.6875,18.75,377200.0],["1994-11-08",18.625,19.0,18.625,18.9375,452200.0],["1994-11-09",19.0,19.1875,19.0,19.1875,800400.0],["1994-11-10",19.125,19.25,19.0,19.1875,668200.0],["1994-11-11",19.125,19.1875,19.0625,19.125,276400.0],["1994-11-14",19.125,19.3125,19.125,19.25,420600.0],["1994-11-15",19.25,19.25,19.125,19.1875,408000.0],["1994-11-16",19.1875,19.1875,19.0625,19.1875,812200.0],["1994-11-17",19.1875,19.1875,18.9375,18.9375,381400.0],["1994-11-18",18.9375,18.9375,18.6875,18.875,197800.0],["1994-11-21",18.8125,18.8125,18.6875,18.75,348200.0],["1994-11-22",18.6875,18.6875,18.25,18.3125,332400.0],["1994-11-23",18.3125,18.3125,17.875,18.0625,455600.0],["1994-11-25",18.125,18.125,18.0,18.0,102200.0],["1994-11-28",18.125,18.1875,17.625,17.625,325400.0],["1994-11-29",17.625,18.25,17.625,18.0,368200.0],["1994-11-30",18.125,18.25,18.0,18.1875,438400.0],["1994-12-01",18.25,18.3125,18.0,18.0,461800.0],["1994-12-02",18.0,18.125,17.875,18.0,386000.0],["1994-12-05",18.0,18.125,17.8125,17.9375,290400.0],["1994-12-06",17.9375,17.9375,17.6875,17.6875,495400.0],["1994-12-07",17.6875,17.75,17.375,17.375,384400.0],["1994-12-08",17.25,17.4375,16.9375,17.0625,257000.0],["1994-12-09",17.0625,17.1875,17.0,17.0625,506000.0],["1994-12-12",17.1875,17.1875,16.875,17.0,332800.0],["1994-12-13",17.0625,17.0625,16.875,16.9375,334400.0],["1994-12-14",17.0,17.0,16.875,16.875,348400.0],["1994-12-15",17.0,17.125,16.875,17.0,505400.0],["1994-12-16",17.0,17.1875,16.9375,17.125,168600.0],["1994-12-19",17.25,17.25,16.875,17.125,488200.0],["1994-12-20",17.1875,17.375,17.125,17.3125,199200.0],["1994-12-21",17.375,17.625,17.3125,17.5,318000.0],["1994-12-22",17.5,17.6875,17.5,17.5625,255400.0],["1994-12-23",17.5625,17.875,17.4375,17.8125,243600.0],["1994-12-27",17.9375,17.9375,17.625,17.875,220800.0],["1994-12-28",17.875,17.9375,17.8125,17.9375,147000.0],["1994-12-29",17.9375,17.9375,17.875,17.875,264400.0],["1994-12-30",17.875,18.0,17.875,17.9375,167200.0],["1995-01-03",17.9375,18.0625,17.9375,18.0625,237600.0],["1995-01-04",18.0,18.125,18.0,18.0625,261000.0],["1995-01-05",18.0,18.0625,17.8125,17.875,309200.0],["1995-01-06",17.875,17.9375,17.625,17.625,261800.0],["1995-01-09",17.5625,17.75,17.5625,17.6875,187800.0],["1995-01-10",17.9375,18.375,17.9375,18.125,904400.0],["1995-01-11",18.25,18.375,18.125,18.375,340400.0],["1995-01-12",18.3125,18.5625,18.25,18.5625,310400.0],["1995-01-13",18.625,18.875,18.625,18.8125,272800.0],["1995-01-16",18.8125,19.125,18.8125,19.0,549800.0],["1995-01-17",19.0625,19.5625,19.0,19.5625,682000.0],["1995-01-18",19.5,19.8125,19.25,19.8125,381800.0],["1995-01-19",19.75,19.875,19.6875,19.8125,741800.0],["1995-01-20",19.75,19.75,19.4375,19.5,351400.0],["1995-01-23",19.5,19.5,18.9375,19.0,331400.0],["1995-01-24",18.8125,19.0625,18.8125,19.0,491600.0],["1995-01-25",19.0,19.0625,19.0,19.0,268600.0],["1995-01-26",19.0,19.125,19.0,19.0625,250000.0],["1995-01-27",19.125,19.125,18.6875,18.8125,537600.0],["1995-01-30",18.875,18.875,18.4375,18.4375,354000.0],["1995-01-31",18.5,18.5,18.375,18.4375,177200.0],["1995-02-01",18.5,18.625,18.5,18.5625,162600.0],["1995-02-02",18.5625,18.9375,18.5625,18.875,348600.0],["1995-02-03",18.9375,19.375,18.9375,19.25,345800.0],["1995-02-06",19.25,19.5625,19.25,19.5,578400.0],["1995-02-07",19.5625,19.5625,19.0,19.125,445800.0],["1995-02-08",19.125,19.4375,19.0,19.3125,204600.0],["1995-02-09",19.4375,19.6875,19.3125,19.5,174600.0],["1995-02-10",19.4375,19.5,19.1875,19.4375,90000.0],["1995-02-13",19.4375,19.5,19.25,19.5,230600.0],["1995-02-14",19.4375,19.6875,19.4375,19.5625,199600.0],["1995-02-15",19.5,19.625,19.3125,19.5625,207400.0],["1995-02-16",19.5,19.5,19.0625,19.125,230800.0],["1995-02-17",19.0,19.125,19.0,19.0625,317800.0],["1995-02-21",19.125,19.125,18.875,19.0625,132400.0],["1995-02-22",19.0625,19.125,19.0,19.0,110600.0],["1995-02-23",19.125,19.8125,19.0,19.8125,763000.0],["1995-02-24",19.8125,21.0,19.75,21.0,1075000.0],["1995-02-27",20.875,20.9375,20.625,20.625,1421000.0],["1995-02-28",20.625,20.75,20.4375,20.75,323000.0],["1995-03-01",20.75,21.125,20.75,21.125,514600.0],["1995-03-02",21.0625,21.125,20.6875,20.6875,582200.0],["1995-03-03",20.75,20.9375,20.75,20.9375,504200.0],["1995-03-06",20.9375,20.9375,20.6875,20.8125,389200.0],["1995-03-07",20.8125,20.875,20.625,20.75,406800.0],["1995-03-08",20.6875,20.875,20.6875,20.8125,212000.0],["1995-03-09",20.6875,20.875,20.5625,20.6875,395000.0],["1995-03-10",20.8125,21.0,20.6875,20.9375,155400.0],["1995-03-13",21.0,21.4375,20.9375,21.1875,306000.0],["1995-03-14",21.25,21.75,21.25,21.375,325000.0],["1995-03-15",21.25,21.5625,21.25,21.5,224800.0],["1995-03-16",21.5,22.125,21.5,21.875,472000.0],["1995-03-17",21.8125,21.875,21.8125,21.8125,204400.0],["1995-03-20",21.6875,21.75,21.3125,21.4375,156600.0],["1995-03-21",21.5,21.625,21.4375,21.5625,211200.0],["1995-03-22",21.625,21.8125,21.5625,21.8125,291600.0],["1995-03-23",21.875,21.9375,21.75,21.8125,343800.0],["1995-03-24",21.75,21.9375,21.5625,21.9375,460200.0],["1995-03-27",21.875,22.0625,21.8125,22.0,204000.0],["1995-03-28",21.9375,22.125,21.9375,22.0625,259400.0],["1995-03-29",22.0,22.3125,22.0,22.125,275000.0],["1995-03-30",22.0,22.125,21.25,21.6875,550800.0],["1995-03-31",21.3125,21.375,21.0625,21.0625,608000.0],["1995-04-03",21.125,21.125,20.625,20.875,1101400.0],["1995-04-04",20.9375,21.0,20.5625,20.625,777200.0],["1995-04-05",20.75,20.75,20.375,20.5,1463000.0],["1995-04-06",20.5,20.6875,20.25,20.6875,237000.0],["1995-04-07",20.75,20.75,20.5625,20.625,176600.0],["1995-04-10",20.625,20.8125,20.5,20.75,310800.0],["1995-04-11",20.8125,20.875,20.5625,20.6875,247600.0],["1995-04-12",20.625,20.875,20.5625,20.5625,149200.0],["1995-04-13",20.625,20.6875,20.5625,20.6875,49400.0],["1995-04-17",20.75,20.8125,20.6875,20.6875,303600.0],["1995-04-18",20.6875,20.75,20.5625,20.6875,229400.0],["1995-04-19",20.6875,20.75,20.0,20.3125,245000.0],["1995-04-20",21.0,21.6875,20.8125,21.6875,1267200.0],["1995-04-21",21.625,21.6875,21.375,21.4375,332200.0],["1995-04-24",21.4375,22.6875,21.3125,22.625,933000.0],["1995-04-25",22.5625,22.5625,22.25,22.4375,710400.0],["1995-04-26",22.4375,23.1875,22.4375,23.0625,256400.0],["1995-04-27",23.0625,23.5625,23.0625,23.4375,674600.0],["1995-04-28",23.3125,23.375,23.0,23.25,325600.0],["1995-05-01",23.25,23.3125,22.5,22.75,244400.0],["1995-05-02",22.625,22.75,22.5,22.625,182800.0],["1995-05-03",22.5625,22.875,22.5625,22.875,187200.0],["1995-05-04",23.0,23.3125,22.8125,22.8125,307200.0],["1995-05-05",22.9375,22.9375,22.375,22.5,554600.0],["1995-05-08",22.4375,22.625,22.25,22.375,180000.0],["1995-05-09",22.5,22.625,22.4375,22.5625,229600.0],["1995-05-10",22.6875,22.6875,22.5,22.5625,112400.0],["1995-05-11",22.5,22.625,22.4375,22.5625,187800.0],["1995-05-12",22.4375,22.5,22.25,22.3125,241200.0],["1995-05-15",22.375,23.125,22.3125,23.0,406000.0],["1995-05-16",22.9375,23.25,22.75,23.125,522000.0],["1995-05-17",23.0625,23.1875,23.0,23.0625,478000.0],["1995-05-18",23.0,23.25,22.6875,22.75,537200.0],["1995-05-19",22.625,23.375,22.625,23.25,824000.0],["1995-05-22",23.1875,23.9375,23.1875,23.6875,349200.0],["1995-05-23",23.8125,24.625,23.75,24.375,824600.0],["1995-05-24",24.5,24.5,23.5,23.5,410800.0],["1995-05-25",23.5,23.6875,23.375,23.5,168400.0],["1995-05-26",23.375,23.4375,22.9375,22.9375,200200.0],["1995-05-30",23.0,23.3125,22.8125,22.8125,724200.0],["1995-05-31",22.875,23.0625,22.5625,23.0,352200.0],["1995-06-01",22.875,23.4375,22.875,23.375,331200.0],["1995-06-02",23.3125,23.9375,23.3125,23.8125,175400.0],["1995-06-05",23.8125,24.125,23.75,24.0,412600.0],["1995-06-06",24.0,24.0,23.6875,23.75,189800.0],["1995-06-07",23.625,23.625,23.375,23.375,117800.0],["1995-06-08",23.4375,23.4375,23.125,23.3125,159400.0],["1995-06-09",23.3125,23.3125,22.75,22.875,244000.0],["1995-06-12",22.9375,23.6875,22.9375,23.5,167600.0],["1995-06-13",23.5625,23.625,23.3125,23.3125,217000.0],["1995-06-14",23.4375,24.125,23.4375,24.0625,457000.0],["1995-06-15",24.0625,24.5,24.0,24.375,265400.0],["1995-06-16",24.4375,24.9375,24.4375,24.8125,214800.0],["1995-06-19",24.8125,25.1875,24.8125,25.1875,359600.0],["1995-06-20",25.125,25.4375,25.125,25.375,440600.0],["1995-06-21",25.375,25.375,24.9375,25.0,259400.0],["1995-06-22",25.0,25.0,24.6875,24.75,324200.0],["1995-06-23",24.625,24.75,24.25,24.375,345400.0],["1995-06-26",24.6875,24.6875,24.3125,24.375,654800.0],["1995-06-27",24.3125,24.625,24.25,24.3125,474600.0],["1995-06-28",24.4375,24.5,24.25,24.3125,496000.0],["1995-06-29",24.3125,24.875,24.3125,24.6875,549000.0],["1995-06-30",24.8125,24.9375,24.75,24.875,188600.0],["1995-07-03",24.9375,24.9375,24.75,24.875,38800.0],["1995-07-05",24.875,25.125,24.625,24.6875,297600.0],["1995-07-06",24.5625,24.8125,24.25,24.75,354200.0],["1995-07-07",24.75,25.25,24.5625,25.0,519600.0],["1995-07-10",25.0,25.875,25.0,25.4375,600000.0],["1995-07-11",25.4375,25.4375,25.25,25.4375,197400.0],["1995-07-12",25.4375,26.125,25.4375,26.125,438400.0],["1995-07-13",26.0625,26.1875,25.875,26.0625,309400.0],["1995-07-14",26.0,26.1875,25.8125,26.1875,223400.0],["1995-07-17",26.4375,26.875,26.125,26.125,366200.0],["1995-07-18",26.125,26.125,24.875,25.4375,627000.0],["1995-07-19",24.5,25.0625,24.4375,24.75,1000200.0],["1995-07-20",24.75,25.3125,24.6875,25.0,1003800.0],["1995-07-21",24.875,25.3125,24.875,25.0,600400.0],["1995-07-24",24.9375,25.4375,24.8125,25.3125,484400.0],["1995-07-25",25.375,26.5,25.375,26.25,593200.0],["1995-07-26",26.3125,26.8125,26.3125,26.5,788600.0],["1995-07-27",26.5,27.875,26.25,27.75,651000.0],["1995-07-28",27.75,28.0625,27.5625,27.8125,332400.0],["1995-07-31",27.8125,28.75,27.625,28.3125,629800.0],["1995-08-01",28.0625,28.125,27.375,27.4375,844800.0],["1995-08-02",27.375,27.9375,27.25,27.3125,402200.0],["1995-08-03",27.25,27.5625,26.4375,27.3125,443600.0],["1995-08-04",27.3125,28.375,27.3125,28.0625,368200.0],["1995-08-07",27.9375,28.0,27.6875,27.6875,310200.0],["1995-08-08",27.6875,27.9375,27.6875,27.875,185600.0],["1995-08-09",27.75,28.25,27.75,28.125,468800.0],["1995-08-10",27.9375,28.0625,27.875,27.875,210600.0],["1995-08-11",27.875,27.875,27.125,27.375,442800.0],["1995-08-14",27.0625,27.6875,27.0625,27.4375,256000.0],["1995-08-15",27.4375,27.5625,27.375,27.5625,175000.0],["1995-08-16",27.5625,28.25,27.5,28.0625,294800.0],["1995-08-17",28.0,29.875,28.0,29.1875,550400.0],["1995-08-18",29.125,29.125,28.625,28.625,243000.0],["1995-08-21",28.6875,28.8125,28.5,28.5,406600.0],["1995-08-22",28.5625,28.875,28.5,28.8125,303400.0],["1995-08-23",28.8125,28.8125,28.1875,28.1875,309600.0],["1995-08-24",28.3125,28.3125,27.75,27.875,330000.0],["1995-08-25",27.9375,28.0,27.4375,27.4375,231600.0],["1995-08-28",27.75,27.9375,27.5,27.625,366000.0],["1995-08-29",27.625,27.625,26.8125,27.1875,216800.0],["1995-08-30",27.1875,27.4375,26.75,27.0,195600.0],["1995-08-31",27.0,27.375,26.6875,27.25,289800.0],["1995-09-01",27.125,28.0,27.125,27.6875,156600.0],["1995-09-05",27.8125,28.25,27.75,28.1875,314000.0],["1995-09-06",28.3125,28.875,28.25,28.6875,256600.0],["1995-09-07",28.625,28.75,28.625,28.6875,154400.0],["1995-09-08",28.875,29.375,28.8125,29.375,140600.0],["1995-09-11",29.375,29.625,29.25,29.25,191200.0],["1995-09-12",29.125,29.125,28.5625,28.875,96800.0],["1995-09-13",28.8125,28.8125,28.25,28.4375,311600.0],["1995-09-14",28.4375,28.4375,28.25,28.375,235600.0],["1995-09-15",28.0,28.0,27.375,27.375,300400.0],["1995-09-18",27.4375,27.4375,26.625,26.75,379000.0],["1995-09-19",27.1875,27.5,26.875,27.4375,695200.0],["1995-09-20",27.5,27.8125,27.1875,27.1875,579600.0],["1995-09-21",27.3125,27.3125,26.25,26.375,662400.0],["1995-09-22",26.4375,26.9375,26.25,26.6875,282200.0],["1995-09-25",26.6875,26.875,26.4375,26.875,345000.0],["1995-09-26",26.8125,27.0,26.25,26.3125,267200.0],["1995-09-27",26.3125,26.375,25.5625,25.75,849000.0],["1995-09-28",25.6875,26.75,25.6875,26.6875,479600.0],["1995-09-29",27.25,27.4375,27.0,27.1875,265800.0],["1995-10-02",27.0,27.0625,26.5625,26.8125,125200.0],["1995-10-03",26.6875,26.8125,26.0,26.3125,226400.0],["1995-10-04",26.0625,26.0625,25.1875,25.375,241400.0],["1995-10-05",24.5,25.0625,24.4375,25.0625,383000.0],["1995-10-06",25.0625,25.5625,25.0,25.3125,425200.0],["1995-10-09",25.125,25.125,23.875,24.3125,1158600.0],["1995-10-10",23.25,24.8125,23.25,24.8125,576600.0],["1995-10-11",25.0625,25.875,25.0625,25.6875,376200.0],["1995-10-12",25.6875,25.9375,25.375,25.5,409000.0],["1995-10-13",25.625,25.9375,25.5,25.6875,386200.0],["1995-10-16",25.5625,25.6875,24.875,24.875,228400.0],["1995-10-17",24.875,25.5625,24.875,25.4375,372400.0],["1995-10-18",25.5625,26.3125,25.5625,25.8125,465000.0],["1995-10-19",26.0,26.5,25.8125,26.3125,496000.0],["1995-10-20",26.3125,26.6875,26.0,26.1875,391000.0],["1995-10-23",25.9375,26.5,25.6875,26.5,361600.0],["1995-10-24",26.5625,27.625,26.25,26.25,806200.0],["1995-10-25",26.375,26.375,25.0625,25.25,196600.0],["1995-10-26",25.375,25.5,24.3125,25.0,563200.0],["1995-10-27",25.0,25.25,25.0,25.0625,412000.0],["1995-10-30",25.1875,25.5625,25.1875,25.5,227000.0],["1995-10-31",25.625,25.6875,25.375,25.375,487600.0],["1995-11-01",25.4375,25.5,25.125,25.25,682200.0],["1995-11-02",25.25,25.375,24.6875,25.0,847000.0],["1995-11-03",25.0,25.25,24.9375,25.25,512200.0],["1995-11-06",25.25,25.375,24.9375,25.0,604600.0],["1995-11-07",24.875,24.875,23.75,23.875,949000.0],["1995-11-08",23.875,24.375,23.4375,23.5,1319200.0],["1995-11-09",24.75,25.0625,24.5,24.6875,710800.0],["1995-11-10",24.6875,24.75,24.25,24.3125,261800.0],["1995-11-13",24.25,24.25,23.875,23.9375,670800.0],["1995-11-14",23.9375,24.125,23.75,23.8125,572800.0],["1995-11-15",23.875,24.125,22.9375,23.1875,744800.0],["1995-11-16",23.1875,23.375,22.8125,23.125,1174200.0],["1995-11-17",23.3125,23.4375,23.25,23.375,578800.0],["1995-11-20",23.5625,23.6875,22.875,22.875,410800.0],["1995-11-21",22.9375,23.0,22.1875,22.3125,1156000.0],["1995-11-22",22.4375,22.6875,21.75,21.8125,450400.0],["1995-11-24",21.9375,22.0,21.8125,21.875,250200.0],["1995-11-27",22.0,22.25,21.625,22.0,794600.0],["1995-11-28",22.0,22.5625,22.0,22.5,1076800.0],["1995-11-29",23.0,23.4375,22.875,23.125,998200.0],["1995-11-30",23.125,23.6875,23.125,23.3125,653600.0],["1995-12-01",23.25,23.3125,22.9375,23.0,664800.0],["1995-12-04",22.9375,23.5,22.9375,23.5,668400.0],["1995-12-05",23.5625,23.75,23.1875,23.3125,957800.0],["1995-12-06",23.5,23.5,23.125,23.1875,535200.0],["1995-12-07",23.0625,23.3125,22.75,23.0,512000.0],["1995-12-08",23.125,23.125,22.6875,22.9375,506000.0],["1995-12-11",23.0,23.125,22.75,22.9375,496000.0],["1995-12-12",22.8125,22.875,22.625,22.75,277800.0],["1995-12-13",22.75,22.8125,22.5625,22.625,210400.0],["1995-12-14",22.6875,22.8125,21.75,21.75,913200.0],["1995-12-15",21.625,21.625,20.375,20.75,1185400.0],["1995-12-18",20.625,20.6875,20.0,20.125,948800.0],["1995-12-19",20.0,20.375,19.625,20.375,1356400.0],["1995-12-20",20.6875,21.0,20.4375,20.6875,1206400.0],["1995-12-21",20.6875,21.0,20.0625,20.5,742600.0],["1995-12-22",21.0,21.5625,20.875,21.4375,381600.0],["1995-12-26",21.4375,22.0,21.4375,22.0,314000.0],["1995-12-27",21.8125,22.0,20.875,21.0,785000.0],["1995-12-28",21.1875,21.1875,20.875,21.0,520000.0],["1995-12-29",21.125,21.5625,21.125,21.5,327200.0],["1996-01-02",21.0625,21.5,20.8125,21.0,1231800.0],["1996-01-03",21.0,21.0,20.25,20.5,1765200.0],["1996-01-04",20.5625,20.6875,20.1875,20.1875,1254200.0],["1996-01-05",20.25,20.25,19.875,20.0,579600.0],["1996-01-08",20.125,20.125,20.0,20.0625,323000.0],["1996-01-09",20.0,20.0625,18.9375,19.1875,898000.0],["1996-01-10",18.75,18.9375,18.125,18.25,1331600.0],["1996-01-11",18.625,19.25,18.625,19.0,446000.0],["1996-01-12",19.25,19.25,18.8125,18.9375,571200.0],["1996-01-15",19.25,19.4375,17.6875,17.6875,1133600.0],["1996-01-16",18.125,18.3125,17.625,18.1875,1526400.0],["1996-01-17",17.875,18.8125,17.6875,18.75,1115600.0],["1996-01-18",19.125,19.375,18.75,18.75,803600.0],["1996-01-19",18.6875,19.9375,18.6875,19.9375,530000.0],["1996-01-22",19.8125,19.875,19.1875,19.75,724000.0],["1996-01-23",19.75,19.8125,19.3125,19.6875,421200.0],["1996-01-24",19.6875,20.75,19.5625,20.4375,434600.0],["1996-01-25",20.3125,21.3125,20.25,20.6875,676000.0],["1996-01-26",20.6875,21.625,19.875,21.1875,778000.0],["1996-01-29",21.1875,21.1875,20.5,20.875,594600.0],["1996-01-30",20.9375,21.5,20.625,21.0,250600.0],["1996-01-31",21.0,21.75,20.625,21.5,471600.0],["1996-02-01",21.25,21.25,20.5625,20.75,931800.0],["1996-02-02",20.9375,21.125,20.5,20.6875,301000.0],["1996-02-05",20.6875,21.25,20.5,20.9375,515000.0],["1996-02-06",21.1875,22.0,21.1875,21.8125,389800.0],["1996-02-07",21.75,21.8125,20.8125,21.125,1247800.0],["1996-02-08",21.1875,21.1875,20.5625,20.9375,301800.0],["1996-02-09",20.9375,21.0938,20.375,20.5,652200.0],["1996-02-12",20.5,21.5,20.0,21.375,473800.0],["1996-02-13",20.5,21.125,20.5,20.9375,419600.0],["1996-02-14",20.8125,20.875,20.375,20.8125,570800.0],["1996-02-15",20.875,21.125,20.8125,21.0625,740600.0],["1996-02-16",21.1875,21.9375,21.1875,21.75,334800.0],["1996-02-20",21.5625,22.6875,21.5625,22.5,2667000.0],["1996-02-21",22.5,22.9375,22.125,22.9375,1110200.0],["1996-02-22",23.75,24.375,23.75,24.375,1829800.0],["1996-02-23",24.5,24.625,24.0,24.3125,776600.0],["1996-02-26",24.375,24.875,24.3125,24.625,676400.0],["1996-02-27",24.5,24.5625,24.1875,24.3125,357600.0],["1996-02-28",24.3125,24.8125,24.3125,24.75,631000.0],["1996-02-29",24.625,25.0,24.5,24.625,610200.0],["1996-03-01",24.5625,24.625,23.1875,23.5,520000.0],["1996-03-04",23.75,23.75,23.5,23.6875,307600.0],["1996-03-05",23.6875,23.6875,23.0,23.0625,345000.0],["1996-03-06",23.125,23.125,22.5,22.5625,239400.0],["1996-03-07",22.625,22.875,22.25,22.5625,430600.0],["1996-03-08",22.5625,22.5625,21.5625,22.5,698800.0],["1996-03-11",22.5,23.125,22.4375,22.875,195600.0],["1996-03-12",22.75,22.8125,22.4375,22.75,548600.0],["1996-03-13",22.6875,22.8125,22.3125,22.8125,336400.0],["1996-03-14",22.8125,23.75,22.8125,23.375,709400.0],["1996-03-15",23.0625,23.4375,23.0625,23.25,299200.0],["1996-03-18",23.5,23.75,23.3125,23.75,307400.0],["1996-03-19",23.875,24.0,23.75,23.9375,184600.0],["1996-03-20",23.8125,24.0625,23.5625,23.9375,377200.0],["1996-03-21",23.8125,23.9375,23.3125,23.5625,293600.0],["1996-03-22",23.6875,23.8125,23.3125,23.6875,185400.0],["1996-03-25",23.6875,23.8125,23.25,23.5,375200.0],["1996-03-26",23.5,23.5,22.75,23.0,370600.0],["1996-03-27",23.0,23.0,22.625,22.9375,386200.0],["1996-03-28",23.0,23.375,22.9375,23.0,136000.0],["1996-03-29",23.0625,23.5625,23.0625,23.5,576200.0],["1996-04-01",23.375,23.6875,23.25,23.625,127000.0],["1996-04-02",23.5625,23.75,23.1875,23.5625,754200.0],["1996-04-03",23.5625,23.8125,23.5,23.5625,292400.0],["1996-04-04",23.625,23.625,23.3125,23.3125,563400.0],["1996-04-08",23.0,23.25,23.0,23.25,193400.0],["1996-04-09",23.3125,23.3125,23.0625,23.3125,238800.0],["1996-04-10",23.25,23.6875,23.0625,23.375,181400.0],["1996-04-11",23.5,23.5,22.625,22.875,179000.0],["1996-04-12",22.9375,22.9375,22.5,22.625,127600.0],["1996-04-15",22.6875,22.9375,22.5625,22.9375,154000.0],["1996-04-16",22.9375,23.25,22.875,23.1875,361200.0],["1996-04-17",23.1875,23.1875,22.875,23.0,123600.0],["1996-04-18",22.9375,23.1875,22.875,23.125,165400.0],["1996-04-19",23.125,23.125,22.8125,22.9375,182400.0],["1996-04-22",23.0,23.25,22.9375,23.1875,274800.0],["1996-04-23",23.25,24.4375,23.1875,24.375,514000.0],["1996-04-24",24.375,25.25,24.375,25.25,831000.0],["1996-04-25",25.125,25.4375,24.9375,25.4375,436800.0],["1996-04-26",25.25,25.375,25.0625,25.3125,128200.0],["1996-04-29",25.1875,25.4375,25.1875,25.3125,244800.0],["1996-04-30",25.1875,25.1875,24.9375,25.0625,538600.0],["1996-05-01",25.0,25.4375,24.875,25.4375,385600.0],["1996-05-02",25.375,25.4375,25.25,25.4375,784400.0],["1996-05-03",25.375,26.0,25.1875,25.25,335200.0],["1996-05-06",25.375,25.375,25.0,25.1875,212200.0],["1996-05-07",25.0625,25.25,25.0625,25.25,508600.0],["1996-05-08",25.25,25.25,24.625,24.9375,218000.0],["1996-05-09",25.0,25.25,25.0,25.0625,196600.0],["1996-05-10",25.1875,25.5625,25.0,25.375,246200.0],["1996-05-13",25.3125,26.375,25.3125,26.25,269400.0],["1996-05-14",26.3125,26.6875,26.1875,26.625,204800.0],["1996-05-15",26.625,26.625,26.1875,26.625,164600.0],["1996-05-16",26.5,26.5625,26.4375,26.5625,313600.0],["1996-05-17",26.5625,26.8125,26.5625,26.625,133200.0],["1996-05-20",26.25,26.4375,25.8125,26.0,719600.0],["1996-05-21",26.0,26.0625,25.6875,25.75,431600.0],["1996-05-22",25.6875,25.6875,25.3125,25.4375,710200.0],["1996-05-23",25.625,25.625,25.25,25.3125,594600.0],["1996-05-24",25.4375,25.4375,24.75,25.3125,539400.0],["1996-05-28",25.3125,25.375,24.875,24.9375,348600.0],["1996-05-29",24.9375,24.9375,24.6875,24.6875,300600.0],["1996-05-30",24.6875,25.0,24.625,25.0,450000.0],["1996-05-31",25.0,25.0,24.625,24.625,349600.0],["1996-06-03",24.75,24.75,24.375,24.375,691600.0],["1996-06-04",24.5,24.5,23.8125,23.9375,506600.0],["1996-06-05",23.9375,24.3125,23.5,24.25,1298000.0],["1996-06-06",24.3125,24.3125,23.9375,23.9375,526200.0],["1996-06-07",23.75,24.625,23.5625,24.375,593400.0],["1996-06-10",24.625,24.6875,24.375,24.5,353400.0],["1996-06-11",24.375,24.625,24.25,24.375,439800.0],["1996-06-12",24.25,24.375,23.9375,24.125,626800.0],["1996-06-13",24.1875,24.1875,23.875,24.1875,124400.0],["1996-06-14",24.0625,24.1875,23.8125,24.125,226600.0],["1996-06-17",24.125,24.375,24.0625,24.375,217600.0],["1996-06-18",24.375,24.5,24.0,24.3125,501200.0],["1996-06-19",24.25,24.3125,23.875,23.875,706600.0],["1996-06-20",24.0,24.0,23.5,23.6875,487400.0],["1996-06-21",23.875,23.875,23.5625,23.5625,309400.0],["1996-06-24",23.3125,23.3125,22.8125,22.9375,722800.0],["1996-06-25",22.25,22.25,21.125,21.4375,1604600.0],["1996-06-26",21.75,21.8125,21.1875,21.3125,474600.0],["1996-06-27",21.375,21.5625,21.375,21.375,266000.0],["1996-06-28",21.5625,22.125,21.5625,21.5625,395000.0],["1996-07-01",21.8125,22.3125,21.8125,22.3125,712600.0],["1996-07-02",22.375,22.5,21.9375,21.9375,553800.0],["1996-07-03",21.875,22.1875,21.8125,22.1875,297800.0],["1996-07-05",22.1875,22.1875,21.875,21.9375,108600.0],["1996-07-08",21.875,22.0,21.375,21.4375,205400.0],["1996-07-09",21.5625,21.875,21.4375,21.625,269600.0],["1996-07-10",21.5,21.5,21.125,21.3125,255600.0],["1996-07-11",21.0,21.0,19.75,20.1875,619800.0],["1996-07-12",20.1875,20.1875,19.8125,19.9375,580200.0],["1996-07-15",19.9375,19.9375,18.75,18.8125,773000.0],["1996-07-16",19.3125,19.6875,18.875,19.3125,589800.0],["1996-07-17",19.75,19.875,19.125,19.25,363600.0],["1996-07-18",19.375,20.1875,19.25,20.0,478600.0],["1996-07-19",19.625,20.0,19.5625,19.8125,322400.0],["1996-07-22",20.3125,20.3125,19.4375,19.6875,316600.0],["1996-07-23",19.375,20.0,19.25,19.5,883400.0],["1996-07-24",19.125,19.625,19.0625,19.5625,411400.0],["1996-07-25",19.5625,20.3125,19.5625,20.3125,347400.0],["1996-07-26",20.6875,20.875,20.6875,20.875,307000.0],["1996-07-29",20.875,20.875,20.375,20.4375,137800.0],["1996-07-30",20.5,20.75,20.4375,20.75,205800.0],["1996-07-31",20.875,21.125,20.875,21.125,228400.0],["1996-08-01",21.25,21.5625,21.0625,21.1875,317400.0],["1996-08-02",21.3125,21.875,21.3125,21.625,508200.0],["1996-08-05",21.5,21.625,21.0625,21.125,150800.0],["1996-08-06",21.1875,21.625,21.1875,21.625,298600.0],["1996-08-07",21.6875,22.0625,21.6875,22.0625,163400.0],["1996-08-08",22.0,22.0,21.5625,21.75,127200.0],["1996-08-09",21.625,22.125,21.5625,21.9375,153000.0],["1996-08-12",22.0625,22.3125,21.8125,21.9375,222000.0],["1996-08-13",21.8125,21.8125,21.375,21.5,375200.0],["1996-08-14",21.375,21.6875,21.375,21.6875,266600.0],["1996-08-15",21.6875,21.875,21.5625,21.5625,253200.0],["1996-08-16",21.625,22.0625,21.5625,22.0,204400.0],["1996-08-19",22.0625,22.0625,21.8125,21.875,130800.0],["1996-08-20",22.0,22.125,21.8125,21.875,360000.0],["1996-08-21",21.8125,22.0,21.8125,22.0,172400.0],["1996-08-22",22.0625,22.25,21.9375,22.1875,178200.0],["1996-08-23",22.0,22.375,21.9375,22.3125,114400.0],["1996-08-26",22.1875,22.5625,22.1875,22.5625,235600.0],["1996-08-27",22.5625,22.625,22.1875,22.625,159800.0],["1996-08-28",22.5,22.9375,22.5,22.9375,154000.0],["1996-08-29",22.9375,23.25,22.9375,23.25,135800.0],["1996-08-30",23.1875,23.1875,22.8125,22.8125,148400.0],["1996-09-03",22.625,22.625,22.1875,22.1875,197400.0],["1996-09-04",22.3125,22.5,22.25,22.5,183800.0],["1996-09-05",22.5625,22.625,22.125,22.1875,306600.0],["1996-09-06",22.125,22.1875,21.3125,21.375,815400.0],["1996-09-09",21.4375,21.4375,20.75,20.75,686800.0],["1996-09-10",20.8125,20.9375,20.5,20.625,1554600.0],["1996-09-11",20.625,20.6875,20.375,20.5625,1912400.0],["1996-09-12",20.625,20.9375,20.625,20.875,663400.0],["1996-09-13",20.9375,21.5625,20.9375,21.5625,437400.0],["1996-09-16",21.8125,22.0,21.75,21.8125,332800.0],["1996-09-17",21.9375,22.25,21.8125,21.8125,551000.0],["1996-09-18",21.6875,21.9375,21.5,21.5625,182800.0],["1996-09-19",21.75,22.1875,21.6875,22.125,510200.0],["1996-09-20",22.1875,22.5625,22.0,22.25,507800.0],["1996-09-23",22.1875,22.625,22.1875,22.625,373200.0],["1996-09-24",22.5625,23.25,22.4375,23.125,1388200.0],["1996-09-25",23.0625,23.4375,23.0625,23.1875,572600.0],["1996-09-26",23.25,23.4375,23.125,23.1875,516200.0],["1996-09-27",23.1875,23.5625,23.125,23.5,229600.0],["1996-09-30",23.5625,23.5625,22.25,22.25,305800.0],["1996-10-01",22.3125,22.625,22.3125,22.375,429200.0],["1996-10-02",22.5,22.625,22.4375,22.5,304400.0],["1996-10-03",22.5,23.125,22.5,23.0625,272400.0],["1996-10-04",23.0,23.0625,22.125,22.625,351200.0],["1996-10-07",22.6875,22.8125,22.4375,22.625,141200.0],["1996-10-08",22.6875,23.0,22.625,22.75,168800.0],["1996-10-09",22.875,23.4375,22.3125,23.3125,634000.0],["1996-10-10",23.375,23.8125,23.25,23.25,364400.0],["1996-10-11",23.375,23.4375,23.3125,23.375,140200.0],["1996-10-14",23.3125,23.3125,23.0,23.0625,414400.0],["1996-10-15",23.1875,23.3125,23.0625,23.1875,319800.0],["1996-10-16",23.1875,23.25,22.9375,23.0,137600.0],["1996-10-17",23.1875,23.1875,22.8125,22.875,155200.0],["1996-10-18",22.875,23.125,22.6875,22.6875,140200.0],["1996-10-21",22.6875,22.6875,21.9375,21.9375,191800.0],["1996-10-22",22.0625,23.1875,21.5,22.875,584000.0],["1996-10-23",23.1875,24.125,22.8125,24.0,652000.0],["1996-10-24",23.6875,24.125,23.5,23.9375,419200.0],["1996-10-25",23.875,24.0,23.875,23.9375,168600.0],["1996-10-28",23.5,23.8125,23.4375,23.6875,258200.0],["1996-10-29",23.5625,23.5625,23.25,23.5,161000.0],["1996-10-30",23.4375,23.6875,23.375,23.5,152800.0],["1996-10-31",23.5,23.9375,23.5,23.8125,194400.0],["1996-11-01",23.8125,24.125,23.8125,24.0625,337200.0],["1996-11-04",24.0625,24.8125,24.0625,24.8125,285400.0],["1996-11-05",24.8125,25.6875,24.8125,25.5,559200.0],["1996-11-06",25.5,25.625,25.4375,25.4375,314400.0],["1996-11-07",25.5,26.375,25.5,26.25,276600.0],["1996-11-08",26.375,26.8125,26.3125,26.5625,386000.0],["1996-11-11",26.5,27.125,26.3125,26.875,163800.0],["1996-11-12",26.6875,26.875,26.0625,26.125,373800.0],["1996-11-13",26.125,26.625,25.9375,26.5,182600.0],["1996-11-14",26.4375,26.8125,26.3125,26.5625,159800.0],["1996-11-15",26.4375,26.75,26.25,26.375,154200.0],["1996-11-18",26.5,26.5625,26.3125,26.5,100000.0],["1996-11-19",26.5,26.5,26.0625,26.1875,118000.0],["1996-11-20",26.0625,26.4375,25.9375,26.3125,181000.0],["1996-11-21",26.3125,26.375,26.0,26.3125,118200.0],["1996-11-22",26.3125,27.375,26.3125,27.375,267800.0],["1996-11-25",27.125,27.3125,26.875,27.3125,153400.0],["1996-11-26",27.1875,27.1875,26.4375,26.75,373200.0],["1996-11-27",26.875,26.875,26.5625,26.875,90800.0],["1996-11-29",26.875,26.9375,26.6875,26.875,48200.0],["1996-12-02",26.9375,27.375,26.75,27.25,238000.0],["1996-12-03",27.4375,27.6875,27.3125,27.5,279200.0],["1996-12-04",27.375,27.375,26.4375,26.8125,180200.0],["1996-12-05",26.75,26.875,26.0,26.5625,287200.0],["1996-12-06",26.0,26.375,25.6875,26.3125,319200.0],["1996-12-09",26.3125,26.625,25.625,26.5625,488400.0],["1996-12-10",26.5625,27.1875,26.4375,27.0,305400.0],["1996-12-11",26.9375,26.9375,26.1875,26.5,162800.0],["1996-12-12",26.375,26.625,26.25,26.3125,92000.0],["1996-12-13",26.3125,26.5,25.875,26.0625,134600.0],["1996-12-16",26.125,26.125,25.6875,25.6875,128600.0],["1996-12-17",25.75,25.8125,24.6875,24.875,433400.0],["1996-12-18",25.0,25.4375,24.8125,25.25,457000.0],["1996-12-19",25.3125,26.0625,25.25,25.875,275600.0],["1996-12-20",26.125,26.5,25.75,26.25,243000.0],["1996-12-23",26.1875,26.25,25.5,25.875,354600.0],["1996-12-24",25.875,26.0,25.8125,26.0,173400.0],["1996-12-26",26.125,26.5,26.125,26.5,255200.0],["1996-12-27",26.5,26.5,26.3125,26.5,165200.0],["1996-12-30",26.5,26.8125,26.375,26.6875,222800.0],["1996-12-31",26.8125,27.125,26.625,26.75,208800.0],["1997-01-02",26.6875,26.6875,25.875,26.25,499200.0],["1997-01-03",26.375,26.75,26.25,26.625,403000.0],["1997-01-06",26.625,27.5,26.625,27.4375,613800.0],["1997-01-07",27.4375,28.3125,27.3125,27.5625,421600.0],["1997-01-08",27.625,28.1875,27.625,27.9375,418000.0],["1997-01-09",27.875,27.875,26.6875,27.0625,1415800.0],["1997-01-10",27.0,27.0625,26.5625,27.0,704000.0],["1997-01-13",27.0625,27.125,27.0,27.0,409600.0],["1997-01-14",27.125,27.3125,27.0,27.1875,648400.0],["1997-01-15",27.1875,27.875,27.1875,27.5,271200.0],["1997-01-16",27.625,27.6875,27.4375,27.5625,300800.0],["1997-01-17",27.5625,28.0,27.5625,27.875,225600.0],["1997-01-20",27.9375,27.9375,27.6875,27.75,208000.0],["1997-01-21",27.75,27.75,27.625,27.6875,359200.0],["1997-01-22",27.6875,27.75,27.625,27.75,186000.0],["1997-01-23",27.75,28.25,27.75,27.8125,548600.0],["1997-01-24",27.8125,27.8125,27.625,27.625,301400.0],["1997-01-27",27.625,27.625,27.4375,27.5625,416600.0],["1997-01-28",27.5625,27.9375,27.5625,27.625,270600.0],["1997-01-29",27.625,27.875,27.5,27.5625,377000.0],["1997-01-30",27.5,27.875,27.5,27.6875,324200.0],["1997-01-31",27.625,28.0625,27.625,28.0625,324600.0],["1997-02-03",28.0625,28.875,28.0625,28.3125,344200.0],["1997-02-04",28.3125,28.4375,28.25,28.3125,256400.0],["1997-02-05",28.3125,28.6875,28.3125,28.4375,227000.0],["1997-02-06",28.3125,28.375,28.1875,28.25,574200.0],["1997-02-07",28.25,28.5,28.25,28.4375,242400.0],["1997-02-10",28.5,28.5,28.0625,28.0625,235600.0],["1997-02-11",27.875,27.9375,27.3125,27.4375,307800.0],["1997-02-12",27.5625,28.25,27.4375,28.0,274000.0],["1997-02-13",28.125,28.6875,28.0625,28.25,359400.0],["1997-02-14",28.125,28.375,28.0625,28.0625,127400.0],["1997-02-18",28.0625,29.0,27.8125,29.0,183000.0],["1997-02-19",28.875,29.25,28.5,28.875,364800.0],["1997-02-20",28.8125,29.375,28.75,28.8125,449600.0],["1997-02-21",28.75,29.125,28.75,28.9375,246200.0],["1997-02-24",28.9375,28.9375,28.75,28.9375,194600.0],["1997-02-25",28.875,29.0625,28.6875,29.0625,180200.0],["1997-02-26",28.9375,29.0625,28.5625,28.625,200600.0],["1997-02-27",28.75,28.75,28.1875,28.5625,204600.0],["1997-02-28",28.6875,28.75,28.0625,28.0625,160600.0],["1997-03-03",28.0,28.125,27.75,27.9375,169400.0],["1997-03-04",28.0,28.875,27.875,28.75,365400.0],["1997-03-05",29.0,29.0,28.5625,28.75,185200.0],["1997-03-06",29.0,29.1875,28.875,29.0,690200.0],["1997-03-07",28.875,29.125,28.75,28.875,692400.0],["1997-03-10",28.8125,29.1875,28.8125,29.0625,279200.0],["1997-03-11",29.0625,29.4375,29.0,29.1875,558000.0],["1997-03-12",29.3125,29.875,29.0625,29.25,390200.0],["1997-03-13",29.25,29.4375,29.1875,29.25,361400.0],["1997-03-14",29.125,29.25,28.9375,29.0,211800.0],["1997-03-17",28.875,28.875,28.0,28.5625,437000.0],["1997-03-18",28.5,28.5,28.0625,28.1875,969000.0],["1997-03-19",28.125,28.1875,26.9375,27.25,651400.0],["1997-03-20",27.25,27.6875,27.1875,27.5625,724600.0],["1997-03-21",28.0,28.5625,27.9375,28.3125,292400.0],["1997-03-24",28.3125,28.3125,27.875,27.9375,728400.0],["1997-03-25",28.0,28.125,27.875,28.0625,710800.0],["1997-03-26",28.3125,28.4375,28.25,28.3125,264200.0],["1997-03-27",28.4375,28.4375,28.0625,28.0625,337400.0],["1997-03-31",28.125,28.3125,27.9375,28.1875,907000.0],["1997-04-01",28.125,28.125,27.625,27.625,310200.0],["1997-04-02",27.625,27.75,27.5625,27.625,128800.0],["1997-04-03",27.5,27.625,27.25,27.5625,225200.0],["1997-04-04",27.375,27.8125,27.1875,27.625,490000.0],["1997-04-07",27.625,28.375,27.625,28.0625,454600.0],["1997-04-08",28.125,28.4375,27.875,28.125,291400.0],["1997-04-09",28.125,28.4375,28.0,28.0,110800.0],["1997-04-10",27.9375,27.9375,27.625,27.6875,365400.0],["1997-04-11",27.625,27.6875,27.1875,27.25,324800.0],["1997-04-14",27.25,27.25,26.5625,26.5625,385200.0],["1997-04-15",26.6875,27.375,26.6875,27.1875,134400.0],["1997-04-16",27.0,27.3125,26.6875,27.1875,175000.0],["1997-04-17",27.1875,27.3125,26.9375,27.0625,164000.0],["1997-04-18",27.1875,27.1875,26.9375,27.0625,106600.0],["1997-04-21",26.9375,26.9375,26.25,26.4375,117200.0],["1997-04-22",26.5,26.5625,25.75,26.1875,326400.0],["1997-04-23",26.1875,26.9375,26.125,26.875,665600.0],["1997-04-24",26.9375,27.25,26.625,27.0625,322000.0],["1997-04-25",27.1875,27.1875,26.4375,26.5625,523400.0],["1997-04-28",26.5625,27.25,26.5625,27.1875,270800.0],["1997-04-29",27.1875,27.5,27.0625,27.375,257000.0],["1997-04-30",27.5,27.8125,27.375,27.8125,266800.0],["1997-05-01",27.9375,28.5,27.875,28.125,564800.0],["1997-05-02",28.25,29.125,28.125,29.0625,122600.0],["1997-05-05",28.9375,29.25,28.8125,29.125,277800.0],["1997-05-06",29.0625,29.3125,28.1875,28.3125,214200.0],["1997-05-07",28.3125,28.875,28.3125,28.625,246600.0],["1997-05-08",28.75,28.75,28.4375,28.5,157000.0],["1997-05-09",28.5,28.5625,28.0625,28.0625,213400.0],["1997-05-12",28.0,28.1875,27.9375,28.0625,314800.0],["1997-05-13",28.1875,28.1875,27.875,27.9375,117800.0],["1997-05-14",28.0625,28.125,27.8125,27.8125,235600.0],["1997-05-15",27.875,27.875,27.6875,27.8125,243800.0],["1997-05-16",27.8125,27.8125,27.25,27.375,90400.0],["1997-05-19",27.4375,27.5625,27.0625,27.0625,212800.0],["1997-05-20",27.0,27.3125,26.75,27.25,328200.0],["1997-05-21",27.375,27.75,27.375,27.75,360000.0],["1997-05-22",27.6875,28.0625,27.625,27.8125,327000.0],["1997-05-23",27.875,27.875,27.75,27.875,126400.0],["1997-05-27",27.875,28.6875,27.8125,28.1875,267600.0],["1997-05-28",28.3125,28.875,28.3125,28.75,330800.0],["1997-05-29",28.875,28.9375,28.3125,28.375,173800.0],["1997-05-30",27.8125,28.625,27.625,28.5625,315600.0],["1997-06-02",28.5625,28.625,28.375,28.5,151400.0],["1997-06-03",28.375,28.5,28.25,28.3125,322000.0],["1997-06-04",28.0625,28.25,27.75,27.75,222600.0],["1997-06-05",27.875,28.3125,27.875,27.9375,183200.0],["1997-06-06",28.0625,28.375,28.0625,28.3125,79200.0],["1997-06-09",28.3125,28.375,28.125,28.25,146200.0],["1997-06-10",28.5,28.75,27.9375,28.0,283200.0],["1997-06-11",28.0,28.4375,28.0,28.4375,131400.0],["1997-06-12",28.5,28.5,28.25,28.3125,150400.0],["1997-06-13",28.3125,28.4375,28.1875,28.4375,279200.0],["1997-06-16",28.4375,28.75,28.3125,28.6875,183600.0],["1997-06-17",28.8125,29.4375,28.75,29.375,198800.0],["1997-06-18",29.25,29.25,28.75,28.75,147600.0],["1997-06-19",28.75,28.9375,28.75,28.75,113000.0],["1997-06-20",28.6875,28.875,28.625,28.75,145400.0],["1997-06-23",28.625,29.125,28.5,28.5,154800.0],["1997-06-24",28.5625,28.8125,28.5625,28.6875,199200.0],["1997-06-25",28.0,28.0,26.5,26.6875,1430400.0],["1997-06-26",26.75,26.8125,26.0,26.5,602400.0],["1997-06-27",26.5,26.6562,26.5,26.5625,286200.0],["1997-06-30",26.5625,26.75,26.3125,26.5625,408000.0],["1997-07-01",26.5625,26.875,26.5625,26.8438,258800.0],["1997-07-02",26.7812,27.5312,26.7812,27.5,365600.0],["1997-07-03",27.5,28.0,27.5,27.9688,344000.0],["1997-07-07",27.9375,28.5,27.7812,28.3125,217000.0],["1997-07-08",28.25,28.3438,28.1875,28.3438,268600.0],["1997-07-09",28.3125,28.625,28.3125,28.4688,196600.0],["1997-07-10",28.4375,28.7812,28.4062,28.6875,233600.0],["1997-07-11",28.625,28.8438,28.625,28.75,328000.0],["1997-07-14",28.8125,29.125,28.8125,28.8438,1204000.0],["1997-07-15",28.8125,29.25,28.8125,29.2188,174600.0],["1997-07-16",29.2812,29.5,29.0312,29.0938,181000.0],["1997-07-17",29.0312,29.25,28.8125,28.9375,142600.0],["1997-07-18",29.0625,29.0625,28.5,29.0,134000.0],["1997-07-21",28.9375,28.9375,28.1562,28.1875,162800.0],["1997-07-22",27.8125,28.6875,27.5,28.625,250200.0],["1997-07-23",28.625,28.875,28.2812,28.4062,159400.0],["1997-07-24",28.4062,28.4688,27.5,27.5,496200.0],["1997-07-25",27.5625,27.9062,27.5625,27.7812,507200.0],["1997-07-28",27.8125,28.25,27.8125,27.9062,129600.0],["1997-07-29",27.9062,27.9688,27.875,27.875,225000.0],["1997-07-30",28.0,28.625,28.0,28.5,225800.0],["1997-07-31",28.4375,29.2812,28.4375,29.0,313000.0],["1997-08-01",29.0312,29.4375,29.0312,29.4062,494800.0],["1997-08-04",29.625,30.8125,29.625,30.2188,454200.0],["1997-08-05",30.75,31.0,30.6562,30.7188,408800.0],["1997-08-06",30.7188,31.375,30.7188,31.0625,481400.0],["1997-08-07",31.0625,31.125,30.7188,30.7188,318000.0],["1997-08-08",30.5625,30.5938,30.25,30.2812,182200.0],["1997-08-11",30.2812,30.375,30.1875,30.2812,173600.0],["1997-08-12",30.2812,30.875,30.2812,30.2812,267200.0],["1997-08-13",30.25,30.3125,30.1562,30.1875,144400.0],["1997-08-14",30.25,30.375,30.0938,30.2188,130200.0],["1997-08-15",30.2188,30.6562,30.1875,30.5938,209800.0],["1997-08-18",30.5625,30.7812,30.4688,30.6562,206200.0],["1997-08-19",30.6875,31.1875,30.6875,31.0625,199600.0],["1997-08-20",31.125,32.0625,31.0938,31.625,142000.0],["1997-08-21",31.5,31.5938,30.875,30.9062,164600.0],["1997-08-22",30.4375,30.5938,30.25,30.5938,163200.0],["1997-08-25",30.6875,31.125,30.5625,30.875,103800.0],["1997-08-26",30.875,31.125,30.625,30.6562,119200.0],["1997-08-27",30.5938,30.75,30.5312,30.6875,86600.0],["1997-08-28",30.5625,30.75,30.4375,30.6562,176200.0],["1997-08-29",30.625,30.75,30.5312,30.7188,64600.0],["1997-09-02",30.6875,31.0938,30.5625,31.0,75600.0],["1997-09-03",30.9375,31.4062,30.9062,31.25,151600.0],["1997-09-04",31.125,31.25,30.8438,30.8438,527200.0],["1997-09-05",30.875,30.875,30.375,30.375,427000.0],["1997-09-08",30.4062,30.625,30.4062,30.5,321200.0],["1997-09-09",30.4688,30.5,30.0,30.0,173800.0],["1997-09-10",29.9688,30.1562,29.7812,29.8125,262400.0],["1997-09-11",29.75,31.7188,29.4375,30.8438,799800.0],["1997-09-12",31.125,31.125,30.3125,30.5,468800.0],["1997-09-15",30.5,30.5,30.0,30.0,155600.0],["1997-09-16",30.25,30.2812,30.2188,30.25,157600.0],["1997-09-17",30.3125,30.3125,29.75,29.8125,241200.0],["1997-09-18",29.875,30.0,29.875,30.0,355000.0],["1997-09-19",30.0,30.125,29.8438,30.125,200400.0],["1997-09-22",30.125,30.2812,30.0625,30.0938,488800.0],["1997-09-23",30.125,30.125,29.5,29.5938,268400.0],["1997-09-24",29.5625,29.625,29.25,29.25,225400.0],["1997-09-25",29.0,29.25,28.75,29.0312,199600.0],["1997-09-26",29.0938,29.5625,29.0,29.0938,244400.0],["1997-09-29",29.0,29.4688,29.0,29.3125,266000.0],["1997-09-30",29.25,29.25,29.0,29.0,117400.0],["1997-10-01",29.125,29.25,28.75,28.8438,164600.0],["1997-10-02",28.8125,28.8125,28.625,28.6875,286200.0],["1997-10-03",28.8125,29.1562,28.8125,28.9688,1282200.0],["1997-10-06",29.0312,29.5625,29.0,29.4062,262200.0],["1997-10-07",29.4062,29.9688,29.4062,29.8125,242000.0],["1997-10-08",29.5625,29.625,29.4375,29.4375,105200.0],["1997-10-09",29.6875,29.9375,29.6562,29.875,407600.0],["1997-10-10",29.9375,29.9375,29.5625,29.5938,243000.0],["1997-10-13",29.5938,30.2188,29.5938,30.0938,153600.0],["1997-10-14",30.0312,30.3125,29.5,29.7188,196200.0],["1997-10-15",29.5938,29.75,29.0625,29.2188,254000.0],["1997-10-16",29.625,29.75,28.5625,28.5625,122400.0],["1997-10-17",28.5625,28.5625,27.125,27.5,152600.0],["1997-10-20",27.75,29.125,27.75,29.125,272600.0],["1997-10-21",30.375,30.5625,29.875,30.25,418800.0],["1997-10-22",31.75,32.4375,31.625,31.625,488400.0],["1997-10-23",30.625,31.0,30.0625,30.1875,257000.0],["1997-10-24",30.4375,31.125,29.25,29.25,144000.0],["1997-10-27",29.125,29.1875,27.0625,27.0625,187500.0],["1997-10-28",25.25,29.5625,25.125,29.5,423000.0],["1997-10-29",29.375,30.0,29.25,29.8125,188200.0],["1997-10-30",29.4375,29.75,28.0,28.0,230400.0],["1997-10-31",28.625,28.75,28.3125,28.375,210300.0],["1997-11-03",28.625,29.5,28.625,29.125,105200.0],["1997-11-04",29.125,29.25,28.875,29.25,101400.0],["1997-11-05",29.375,30.5,29.375,30.0,84000.0],["1997-11-06",29.75,29.875,29.625,29.8125,114500.0],["1997-11-07",29.625,29.9375,29.0,29.0625,153800.0],["1997-11-10",29.0,29.375,28.75,28.75,168400.0],["1997-11-11",28.9375,29.0,28.5,28.5625,89000.0],["1997-11-12",28.3125,28.375,27.1875,27.1875,177500.0],["1997-11-13",27.375,28.1875,27.25,27.25,163700.0],["1997-11-14",27.5625,28.875,27.5625,28.375,268300.0],["1997-11-17",28.375,29.375,28.375,29.125,71100.0],["1997-11-18",29.125,29.9375,29.125,29.5625,133100.0],["1997-11-19",29.5625,30.25,29.4375,29.4375,264600.0],["1997-11-20",29.625,30.3125,29.5,29.5,247400.0],["1997-11-21",29.5,30.125,29.5,29.8125,293500.0],["1997-11-24",30.0,30.1875,29.875,30.0,217600.0],["1997-11-25",30.0,30.25,30.0,30.1875,322100.0],["1997-11-26",30.1875,30.875,30.0625,30.6875,180500.0],["1997-11-28",30.625,30.75,30.625,30.625,137800.0],["1997-12-01",30.6875,32.0,30.6875,31.75,417600.0],["1997-12-02",32.0,33.1875,31.8125,33.125,332600.0],["1997-12-03",33.125,34.75,33.0625,34.0,478800.0],["1997-12-04",34.0,34.3125,33.8125,34.0,265400.0],["1997-12-05",34.0625,34.9375,33.9375,34.9375,284400.0],["1997-12-08",34.875,36.0,34.75,35.5625,197900.0],["1997-12-09",35.0,35.8125,35.0,35.5,496400.0],["1997-12-10",35.25,35.5,34.5625,34.8125,389800.0],["1997-12-11",34.125,34.1875,32.25,32.5,613600.0],["1997-12-12",32.75,33.25,32.75,32.9375,133000.0],["1997-12-15",32.875,33.5,32.0,32.25,631000.0],["1997-12-16",32.375,33.5625,32.375,33.5625,340500.0],["1997-12-17",33.25,33.375,32.625,32.75,431700.0],["1997-12-18",32.875,33.0,31.875,32.25,278800.0],["1997-12-19",31.5,32.1875,30.875,32.1875,260700.0],["1997-12-22",32.0625,33.0,32.0,32.8125,512700.0],["1997-12-23",32.75,33.0625,32.5,32.5,207800.0],["1997-12-24",32.5,32.6875,32.375,32.5,100300.0],["1997-12-26",32.5,32.5,32.0,32.1875,44900.0],["1997-12-29",31.9375,32.75,31.9375,32.4375,95000.0],["1997-12-30",32.5,32.625,32.0,32.4375,121300.0],["1997-12-31",32.5625,32.9375,32.4375,32.4375,144100.0],["1998-01-02",32.5,32.625,32.25,32.375,117900.0],["1998-01-05",32.5,32.875,32.0,32.1875,361100.0],["1998-01-06",32.1875,32.1875,31.25,31.3125,286700.0],["1998-01-07",31.3125,31.6875,31.0,31.5,249800.0],["1998-01-08",31.375,31.6875,31.0625,31.125,205300.0],["1998-01-09",31.0,31.0,29.0625,29.125,246500.0],["1998-01-12",28.125,29.5625,28.0,29.25,237800.0],["1998-01-13",29.5,30.0,29.375,29.5625,196700.0],["1998-01-14",29.8125,29.8125,29.3125,29.4375,154800.0],["1998-01-15",29.5625,29.8125,29.375,29.625,482000.0],["1998-01-16",29.75,30.5,29.75,30.0,324800.0],["1998-01-20",30.25,31.375,30.25,31.375,245700.0],["1998-01-21",31.375,31.375,30.9375,31.125,171500.0],["1998-01-22",30.875,30.875,30.25,30.25,503100.0],["1998-01-23",30.5,31.5625,30.4375,31.1875,179200.0],["1998-01-26",30.9375,30.9375,30.5,30.625,92500.0],["1998-01-27",30.5625,31.0,30.5,31.0,156700.0],["1998-01-28",31.0,32.0,31.0,31.875,121900.0],["1998-01-29",31.6875,32.5,31.5625,32.1875,285500.0],["1998-01-30",32.1875,32.6875,32.1875,32.375,99700.0],["1998-02-02",32.375,33.25,32.375,32.875,80400.0],["1998-02-03",32.875,33.375,32.875,33.1875,94600.0],["1998-02-04",33.125,34.125,33.0,34.125,97600.0],["1998-02-05",34.125,34.9375,34.125,34.25,171600.0],["1998-02-06",34.0,34.5,33.8125,34.3125,90000.0],["1998-02-09",34.3125,34.75,33.6875,33.8125,87700.0],["1998-02-10",34.0,34.6875,33.875,34.375,75600.0],["1998-02-11",34.25,34.5,33.5625,33.5625,97300.0],["1998-02-12",33.5625,33.9375,33.3125,33.875,49400.0],["1998-02-13",33.9375,34.375,33.6875,33.8125,87700.0],["1998-02-17",33.75,34.125,33.5625,33.6875,248600.0],["1998-02-18",33.5625,33.9375,33.5625,33.8125,74200.0],["1998-02-19",33.625,33.875,33.5,33.5625,82600.0],["1998-02-20",33.6875,33.6875,32.875,33.1875,80200.0],["1998-02-23",33.1875,33.75,33.125,33.5,43400.0],["1998-02-24",33.25,33.25,32.0625,32.625,102800.0],["1998-02-25",32.8125,33.75,32.8125,33.75,150700.0],["1998-02-26",33.625,34.0625,33.5,33.8125,363100.0],["1998-02-27",33.75,33.875,33.25,33.3125,228900.0],["1998-03-02",33.5,34.875,33.25,34.1875,263200.0],["1998-03-03",34.0,34.4375,33.6875,33.75,98700.0],["1998-03-04",33.625,34.875,33.1875,34.5,238600.0],["1998-03-05",33.75,34.125,33.25,33.9375,337900.0],["1998-03-06",34.125,35.25,34.125,34.375,243700.0],["1998-03-09",34.375,36.25,34.1875,35.6875,446200.0],["1998-03-10",35.25,35.3125,33.75,33.9375,1290000.0],["1998-03-11",33.6875,34.9375,33.5,34.6875,323900.0],["1998-03-12",34.75,34.75,33.8125,34.0,419000.0],["1998-03-13",34.0,34.375,33.8125,34.25,308800.0],["1998-03-16",34.375,34.375,33.875,34.0,91400.0],["1998-03-17",34.0,34.0625,33.75,33.75,229900.0],["1998-03-18",31.0,31.0,29.625,30.75,1029800.0],["1998-03-19",30.625,31.125,28.625,29.4375,802900.0],["1998-03-20",29.625,29.625,27.625,28.0,1048600.0],["1998-03-23",27.5,27.75,27.0,27.625,408500.0],["1998-03-24",27.5625,27.6875,27.25,27.5,441500.0],["1998-03-25",27.75,27.875,27.0625,27.3125,594900.0],["1998-03-26",27.3125,28.0,27.25,27.9375,341000.0],["1998-03-27",28.0,28.0,27.5,27.5625,241000.0],["1998-03-30",27.4375,27.5,27.1875,27.25,386200.0],["1998-03-31",27.1875,27.1875,27.0,27.0625,883600.0],["1998-04-01",27.1875,27.625,27.125,27.5,505100.0],["1998-04-02",27.4375,27.625,27.25,27.375,437600.0],["1998-04-03",27.3125,27.4375,27.0,27.125,372400.0],["1998-04-06",27.0,27.125,26.6875,26.8125,252500.0],["1998-04-07",26.75,26.75,26.0625,26.125,447600.0],["1998-04-08",26.5,26.5,26.125,26.375,305600.0],["1998-04-09",26.25,26.4375,26.1875,26.3125,217400.0],["1998-04-13",26.1875,26.625,25.8125,26.5,235300.0],["1998-04-14",26.5625,26.6875,26.0,26.5,272900.0],["1998-04-15",26.4375,28.0,26.4375,27.5625,351600.0],["1998-04-16",27.375,27.625,27.0625,27.3125,214600.0],["1998-04-17",27.1875,27.3125,26.375,26.75,270500.0],["1998-04-20",26.75,27.25,26.75,27.0625,145400.0],["1998-04-21",27.0625,27.125,26.5625,26.6875,159300.0],["1998-04-22",26.8125,27.3125,26.6875,26.8125,415400.0],["1998-04-23",26.8125,27.25,26.4375,26.5,372100.0],["1998-04-24",26.4375,26.875,26.4375,26.625,227900.0],["1998-04-27",26.5,26.8125,26.375,26.375,132100.0],["1998-04-28",26.3125,26.6875,26.3125,26.4375,234800.0],["1998-04-29",26.625,26.9375,26.375,26.875,151400.0],["1998-04-30",27.0,27.625,26.875,27.3125,182500.0],["1998-05-01",27.25,27.75,27.25,27.5,414400.0],["1998-05-04",27.5,28.0,27.1875,27.875,215000.0],["1998-05-05",27.875,28.25,27.625,27.9375,165400.0],["1998-05-06",27.9375,28.0625,27.5625,27.75,98300.0],["1998-05-07",27.375,27.6875,27.375,27.625,150000.0],["1998-05-08",27.375,28.375,27.375,28.125,101200.0],["1998-05-11",28.0625,28.25,27.25,27.25,448800.0],["1998-05-12",27.375,28.0625,27.375,27.75,165800.0],["1998-05-13",28.0,28.1875,27.4375,27.625,149000.0],["1998-05-14",27.1875,28.0,27.1875,27.5,379500.0],["1998-05-15",27.625,27.625,26.1875,26.4375,355700.0],["1998-05-18",26.25,26.75,26.25,26.5,150800.0],["1998-05-19",26.5,27.4375,26.5,27.0,152300.0],["1998-05-20",26.5,26.9375,26.3125,26.5625,156000.0],["1998-05-21",26.3125,26.5625,26.0,26.0625,212200.0],["1998-05-22",26.0,26.0625,25.875,25.9375,154500.0],["1998-05-26",25.9375,26.3125,25.6875,25.6875,172200.0],["1998-05-27",25.4375,25.8125,25.0,25.5,327800.0],["1998-05-28",25.4375,25.4375,25.0625,25.375,199700.0],["1998-05-29",25.1875,25.625,25.125,25.1875,362300.0],["1998-06-01",25.0625,25.4375,24.75,24.8125,226300.0],["1998-06-02",24.8125,25.5625,24.8125,25.25,184400.0],["1998-06-03",25.1875,25.1875,24.75,24.9375,175100.0],["1998-06-04",25.0625,25.3125,24.75,25.0625,181700.0],["1998-06-05",24.875,25.0625,24.5625,24.9375,194500.0],["1998-06-08",24.8125,24.9375,24.5,24.8125,192300.0],["1998-06-09",24.8125,24.9375,24.375,24.8125,245700.0],["1998-06-10",24.5625,24.875,24.25,24.3125,224800.0],["1998-06-11",24.0625,24.125,23.5,23.5625,181300.0],["1998-06-12",23.375,23.4375,22.375,23.125,256300.0],["1998-06-15",23.0625,23.25,22.75,23.0625,113500.0],["1998-06-16",23.3125,23.5625,23.125,23.3125,293300.0],["1998-06-17",22.75,23.25,21.5625,22.0,339600.0],["1998-06-18",22.0,22.1875,21.875,21.9375,585100.0],["1998-06-19",21.9375,21.9375,20.5625,21.125,400400.0],["1998-06-22",21.25,22.0,21.0,21.125,223500.0],["1998-06-23",21.125,21.75,20.9375,21.5625,218600.0],["1998-06-24",21.375,21.875,21.0625,21.5,285000.0],["1998-06-25",21.25,21.9375,21.25,21.5,1274700.0],["1998-06-26",21.6875,21.875,21.5,21.875,1699000.0],["1998-06-29",21.9375,22.1875,21.125,22.125,463200.0],["1998-06-30",22.125,22.25,21.625,21.75,1922400.0],["1998-07-01",22.0,22.625,21.75,21.9375,235600.0],["1998-07-02",21.8125,21.875,21.0625,21.3125,334600.0],["1998-07-06",21.125,21.5625,21.125,21.375,217600.0],["1998-07-07",21.3125,21.5625,21.25,21.4375,112500.0],["1998-07-08",21.4375,21.8125,21.3125,21.625,143600.0],["1998-07-09",21.375,21.5625,21.0625,21.375,104100.0],["1998-07-10",21.5,21.75,21.4375,21.625,284500.0],["1998-07-13",21.6875,21.9375,21.5,21.75,287800.0],["1998-07-14",21.75,21.8125,21.5,21.625,285800.0],["1998-07-15",21.4375,22.5,21.25,22.4375,323600.0],["1998-07-16",22.25,22.25,21.4375,21.5625,238500.0],["1998-07-17",21.625,21.625,20.9375,21.0,573100.0],["1998-07-20",21.0625,21.1875,20.875,20.9375,159500.0],["1998-07-21",20.9375,21.1875,20.8125,21.0,206500.0],["1998-07-22",20.75,20.75,19.6875,20.0625,196200.0],["1998-07-23",20.0,20.4375,19.8125,19.8125,240900.0],["1998-07-24",19.9375,20.0625,18.75,19.5,158600.0],["1998-07-27",19.5,19.5,18.875,19.375,116900.0],["1998-07-28",19.375,20.125,19.3125,19.5,497000.0],["1998-07-29",19.5,20.0,19.5,19.8125,269700.0],["1998-07-30",19.8125,20.1875,19.8125,20.0,235800.0],["1998-07-31",20.3125,20.5625,19.875,20.0625,235700.0],["1998-08-03",20.0,20.375,19.5,19.625,86100.0],["1998-08-04",19.625,19.8125,19.0625,19.4375,268500.0],["1998-08-05",19.375,19.375,18.5625,19.0,147700.0],["1998-08-06",18.75,19.375,18.625,19.0,512600.0],["1998-08-07",19.0625,20.5,19.0625,20.25,1211900.0],["1998-08-10",20.125,20.3125,19.625,19.75,182600.0],["1998-08-11",19.5,19.5,18.5625,18.8125,135500.0],["1998-08-12",19.3125,19.5625,19.0,19.1875,138400.0],["1998-08-13",19.3125,19.375,18.5,18.5625,125800.0],["1998-08-14",18.6875,19.125,18.125,18.3125,60800.0],["1998-08-17",18.375,18.875,18.375,18.75,96500.0],["1998-08-18",18.75,19.75,18.75,19.4375,184900.0],["1998-08-19",19.4375,19.4375,18.375,18.6875,231300.0],["1998-08-20",18.875,19.0,18.5,18.5,272800.0],["1998-08-21",18.25,18.375,17.625,17.9375,521400.0],["1998-08-24",17.6875,18.25,17.5625,17.6875,173700.0],["1998-08-25",17.8125,17.9375,17.4375,17.5625,168100.0],["1998-08-26",17.1875,17.5625,17.125,17.25,316000.0],["1998-08-27",16.875,16.9375,16.0,16.0625,327300.0],["1998-08-28",16.0,16.125,15.6875,16.0,621800.0],["1998-08-31",16.0625,16.0625,13.125,13.125,671200.0],["1998-09-01",13.875,16.0,13.3125,15.9375,418400.0],["1998-09-02",15.9375,16.0,15.0625,15.4375,369200.0],["1998-09-03",15.25,15.6875,14.625,14.9375,353700.0],["1998-09-04",14.9375,15.4375,14.0,14.375,256600.0],["1998-09-08",15.125,15.25,14.8125,15.0,395200.0],["1998-09-09",15.0,15.0,14.5625,14.75,394500.0],["1998-09-10",14.5,14.5,13.9375,14.375,294900.0],["1998-09-11",14.3125,15.0,14.3125,14.6875,220000.0],["1998-09-14",14.9375,15.0,14.0,14.25,583600.0],["1998-09-15",14.4375,14.75,14.125,14.375,342600.0],["1998-09-16",14.5,15.1875,14.0,14.25,2338200.0],["1998-09-17",13.875,14.125,13.5,13.9375,391500.0],["1998-09-18",13.6875,14.125,13.6875,13.875,129400.0],["1998-09-21",13.9375,14.125,13.0,13.125,2717100.0],["1998-09-22",13.125,13.4375,12.8125,13.1875,777300.0],["1998-09-23",13.1875,13.8125,13.1875,13.8125,379700.0],["1998-09-24",13.75,13.75,13.125,13.125,383100.0],["1998-09-25",13.125,13.4375,13.0625,13.3125,136300.0],["1998-09-28",13.4375,13.5,13.1875,13.375,218700.0],["1998-09-29",13.875,14.0,13.125,13.25,152700.0],["1998-09-30",13.125,13.25,12.6875,13.125,238500.0],["1998-10-01",12.9375,13.4375,12.5625,12.8125,307000.0],["1998-10-02",12.8125,12.9375,12.5,12.75,684500.0],["1998-10-05",12.625,12.6875,11.9375,11.9375,279500.0],["1998-10-06",12.0625,12.5,12.0625,12.1875,253800.0],["1998-10-07",12.25,12.5,12.0,12.125,646100.0],["1998-10-08",12.0,12.625,11.75,12.625,387800.0],["1998-10-09",12.625,12.625,11.9375,12.4375,545500.0],["1998-10-12",12.5625,13.25,12.5625,13.0,420700.0],["1998-10-13",13.3125,13.875,13.3125,13.625,182000.0],["1998-10-14",13.75,14.0625,13.5625,13.8125,357000.0],["1998-10-15",13.8125,14.9375,13.75,14.9375,269300.0],["1998-10-16",16.0,16.375,15.75,16.0625,700600.0],["1998-10-19",16.0625,18.0,16.0,17.25,340600.0],["1998-10-20",18.0,19.625,17.9375,19.0,498100.0],["1998-10-21",19.5,19.5,17.75,18.5,446200.0],["1998-10-22",18.5,18.625,18.0625,18.3125,567800.0],["1998-10-23",18.5,18.9375,18.375,18.5,1048200.0],["1998-10-26",19.125,19.1875,18.5,19.0625,575400.0],["1998-10-27",19.5625,20.9375,19.5625,20.5,1957700.0],["1998-10-28",20.5,21.9375,20.4375,21.75,702300.0],["1998-10-29",21.625,21.9375,21.5,21.625,526300.0],["1998-10-30",21.625,22.125,21.625,21.8125,316000.0],["1998-11-02",21.75,22.0,21.0,21.9375,508900.0],["1998-11-03",21.9375,22.0625,21.625,21.8125,710200.0],["1998-11-04",22.0,22.5,21.8125,21.875,544900.0],["1998-11-05",22.0,22.25,21.9375,22.125,417700.0],["1998-11-06",22.125,22.9375,22.125,22.8125,439600.0],["1998-11-09",22.875,23.1875,22.8125,23.0,301200.0],["1998-11-10",22.9375,23.125,22.875,23.0,249200.0],["1998-11-11",23.4375,25.125,23.375,24.4375,430000.0],["1998-11-12",24.375,24.75,24.3125,24.5625,610200.0],["1998-11-13",24.625,25.0,24.1875,24.25,268900.0],["1998-11-16",24.25,24.25,23.125,23.875,284000.0],["1998-11-17",23.75,23.75,23.1875,23.5,492000.0],["1998-11-18",23.5,23.5,23.3125,23.375,368000.0],["1998-11-19",23.375,23.5,23.0,23.25,694800.0],["1998-11-20",23.1875,23.1875,22.875,22.875,427700.0],["1998-11-23",22.9375,23.25,22.625,22.9375,584300.0],["1998-11-24",22.9375,23.1875,22.875,23.1875,385100.0],["1998-11-25",23.0625,23.125,22.6875,22.8125,379000.0],["1998-11-27",22.75,22.75,22.5,22.6875,156200.0],["1998-11-30",22.3125,22.4375,21.75,21.75,367100.0],["1998-12-01",21.6875,21.75,20.75,20.75,424900.0],["1998-12-02",20.9375,20.9375,20.0625,20.3125,586900.0],["1998-12-03",20.25,22.375,20.25,21.9375,590300.0],["1998-12-04",21.9375,22.75,21.875,22.4375,328600.0],["1998-12-07",22.5,23.1875,22.5,23.0,503600.0],["1998-12-08",22.9375,23.25,22.5625,22.6875,427900.0],["1998-12-09",22.5,22.875,21.8125,22.0625,209600.0],["1998-12-10",22.3125,22.3125,20.4375,21.0,287000.0],["1998-12-11",21.0,21.3125,20.8125,21.1875,332300.0],["1998-12-14",21.625,22.0,21.1875,21.625,518200.0],["1998-12-15",21.5625,22.625,21.5625,22.5625,533500.0],["1998-12-16",22.625,23.4375,22.5625,22.625,410100.0],["1998-12-17",22.6875,23.0,22.625,23.0,281800.0],["1998-12-18",23.0,23.8125,23.0,23.25,450200.0],["1998-12-21",22.75,23.375,22.75,23.25,292000.0],["1998-12-22",23.25,23.25,21.875,21.875,123500.0],["1998-12-23",22.375,23.25,22.375,22.625,345100.0],["1998-12-24",23.0,23.0625,22.875,23.0,144700.0],["1998-12-28",23.0,23.5,22.875,23.1875,384500.0],["1998-12-29",23.1875,23.6875,23.125,23.1875,241500.0],["1998-12-30",23.3125,24.3125,23.25,24.1875,284000.0],["1998-12-31",24.25,26.875,24.25,26.6875,301500.0],["1999-01-04",26.5625,26.5625,24.5,24.5625,387500.0],["1999-01-05",24.875,24.875,23.5,24.125,494500.0],["1999-01-06",24.5625,25.1875,24.5,25.0,449400.0],["1999-01-07",24.5625,24.5625,22.625,22.875,538300.0],["1999-01-08",23.0,23.125,20.0,20.1875,777500.0],["1999-01-11",20.4375,21.5,20.3125,21.3125,711500.0],["1999-01-12",17.5,18.75,17.5,18.1875,1381600.0],["1999-01-13",18.1875,18.5,17.6875,18.4375,957200.0],["1999-01-14",18.8125,18.8125,17.75,18.125,759500.0],["1999-01-15",18.3125,18.375,17.8125,18.25,376400.0],["1999-01-19",18.375,18.5,18.0,18.3125,279600.0],["1999-01-20",18.5,18.75,18.3125,18.4375,510400.0],["1999-01-21",18.3125,18.4375,17.875,18.1875,284000.0],["1999-01-22",18.1875,18.1875,17.625,17.75,264200.0],["1999-01-25",17.75,17.75,17.125,17.4375,254100.0],["1999-01-26",17.4375,17.875,17.4375,17.625,171100.0],["1999-01-27",17.8125,17.9375,16.5,16.6875,390500.0],["1999-01-28",16.625,17.0625,16.625,16.8125,301000.0],["1999-01-29",16.9375,17.125,16.3125,16.5,357300.0],["1999-02-01",16.5,16.5,15.75,15.8125,297300.0],["1999-02-02",15.9375,15.9375,14.875,15.0625,572600.0],["1999-02-03",15.0,15.5,14.9375,15.0,530700.0],["1999-02-04",15.0,15.0625,14.4375,14.625,405000.0],["1999-02-05",14.625,14.625,13.25,14.0,488200.0],["1999-02-08",14.0,14.5625,14.0,14.125,337800.0],["1999-02-09",14.25,14.5625,14.0,14.0,248200.0],["1999-02-10",14.125,14.4375,14.0625,14.125,280700.0],["1999-02-11",14.0,14.4375,13.8125,13.9375,665900.0],["1999-02-12",14.0,14.375,13.625,13.75,369300.0],["1999-02-16",13.75,14.0625,13.1875,13.5,365700.0],["1999-02-17",13.875,15.25,13.875,14.0625,658100.0],["1999-02-18",14.75,15.25,14.0625,15.0625,558800.0],["1999-02-19",16.25,16.5,16.0,16.1875,741000.0],["1999-02-22",16.625,16.75,16.0625,16.125,489600.0],["1999-02-23",16.125,16.125,15.0625,15.3125,370300.0],["1999-02-24",16.0,16.5,15.4375,15.5,499700.0],["1999-02-25",15.75,15.75,14.875,14.875,259800.0],["1999-02-26",15.0,15.0,14.1875,14.3125,495700.0],["1999-03-01",14.1875,15.5625,14.1875,15.5625,348000.0],["1999-03-02",15.5625,15.9375,15.5,15.6875,490700.0],["1999-03-03",15.6875,15.9375,15.375,15.4375,368400.0],["1999-03-04",15.9375,16.5,15.5,15.5625,358000.0],["1999-03-05",15.9375,16.0,15.6875,15.875,382600.0],["1999-03-08",16.0,16.0,15.3125,15.5625,217000.0],["1999-03-09",15.6875,15.6875,14.8125,15.3125,410000.0],["1999-03-10",15.3125,15.4375,15.0,15.1875,324200.0],["1999-03-11",15.5625,15.625,15.125,15.25,189500.0],["1999-03-12",15.125,15.3125,14.875,14.9375,247600.0],["1999-03-15",14.875,15.1875,14.5,15.0625,263700.0],["1999-03-16",15.0,16.0,15.0,16.0,279300.0],["1999-03-17",16.125,16.25,15.625,15.8125,469800.0],["1999-03-18",15.75,15.75,15.25,15.4375,204500.0],["1999-03-19",15.0625,15.4375,14.9375,15.0,377200.0],["1999-03-22",14.8125,15.375,14.8125,15.25,271000.0],["1999-03-23",15.375,15.375,14.625,14.6875,202100.0],["1999-03-24",14.5625,15.1875,14.5625,15.0625,271600.0],["1999-03-25",15.375,15.8125,14.625,14.75,269500.0],["1999-03-26",14.375,15.0,14.25,14.875,401100.0],["1999-03-29",15.0,15.5,14.875,15.5,185800.0],["1999-03-30",15.375,16.0,15.375,15.75,188100.0],["1999-03-31",15.75,16.0,15.0,15.0,604200.0],["1999-04-01",15.125,15.375,14.75,14.75,657200.0],["1999-04-05",14.875,15.25,14.75,15.0,439100.0],["1999-04-06",14.9375,15.4375,14.8125,15.25,203200.0],["1999-04-07",15.25,15.375,14.875,15.1875,209400.0],["1999-04-08",15.0625,15.0625,14.75,15.0,282900.0],["1999-04-09",15.0,15.25,14.875,15.1875,313400.0],["1999-04-12",15.0625,15.5,14.9375,15.1875,152400.0],["1999-04-13",15.25,15.5625,15.0,15.25,223700.0],["1999-04-14",15.25,15.4375,14.875,14.875,374200.0],["1999-04-15",14.9375,15.375,14.625,15.0,588600.0],["1999-04-16",15.0,15.3125,14.9375,15.125,316700.0],["1999-04-19",15.3125,15.75,15.0,15.375,642500.0],["1999-04-20",15.375,15.8125,15.25,15.5625,159800.0],["1999-04-21",15.625,17.0,15.5625,16.625,385500.0],["1999-04-22",16.875,17.5,16.8125,17.125,347200.0],["1999-04-23",17.0625,17.6875,17.0,17.1875,311000.0],["1999-04-26",17.125,18.0,16.5,16.625,421300.0],["1999-04-27",16.375,16.6875,16.0,16.125,337200.0],["1999-04-28",16.125,17.5625,16.125,16.625,294400.0],["1999-04-29",16.75,18.3125,16.625,18.125,429900.0],["1999-04-30",18.1875,18.4375,17.125,18.1875,383200.0],["1999-05-03",18.25,18.75,17.5625,17.6875,188800.0],["1999-05-04",17.875,18.0625,17.25,17.25,250900.0],["1999-05-05",17.0625,17.875,17.0,17.875,221000.0],["1999-05-06",17.625,17.6875,16.625,16.75,267700.0],["1999-05-07",17.0,18.0,17.0,17.3125,1154300.0],["1999-05-10",17.4375,17.8125,17.0625,17.625,575700.0],["1999-05-11",17.4375,18.1875,17.4375,18.1875,366700.0],["1999-05-12",18.0,19.4375,18.0,19.25,393800.0],["1999-05-13",19.3125,19.875,19.25,19.3125,707600.0],["1999-05-14",19.0625,19.0625,18.0,18.125,274600.0],["1999-05-17",18.0625,18.5,17.5,18.375,358400.0],["1999-05-18",18.1875,18.5625,18.125,18.5,240900.0],["1999-05-19",18.375,19.0625,18.3125,19.0625,386200.0],["1999-05-20",18.875,19.25,18.1875,18.875,479800.0],["1999-05-21",18.625,18.6875,18.1875,18.5,325700.0],["1999-05-24",18.3125,18.875,18.0,18.375,300600.0],["1999-05-25",18.375,18.5,18.0,18.125,395800.0],["1999-05-26",18.0625,18.25,17.25,17.6875,409900.0],["1999-05-27",17.5,17.75,17.1875,17.5625,237300.0],["1999-05-28",17.125,17.875,17.125,17.375,251400.0],["1999-06-01",17.4375,17.5625,17.0625,17.25,155000.0],["1999-06-02",17.125,17.8125,17.0,17.6875,230800.0],["1999-06-03",17.5625,17.8125,17.3125,17.5625,250700.0],["1999-06-04",17.25,18.1875,17.0625,18.1875,161400.0],["1999-06-07",18.0625,19.0,18.0,18.125,313400.0],["1999-06-08",18.1875,18.5625,17.3125,17.5,444800.0],["1999-06-09",17.5,18.125,17.3125,18.0,247300.0],["1999-06-10",18.0,18.4375,17.75,18.0,218200.0],["1999-06-11",17.75,18.25,17.75,17.75,202900.0],["1999-06-14",17.8125,18.625,17.6875,18.0,293800.0],["1999-06-15",17.625,19.25,17.625,18.8125,471000.0],["1999-06-16",19.0,19.25,18.0,18.0,284900.0],["1999-06-17",18.4375,18.4375,17.5,17.6875,267800.0],["1999-06-18",17.0,17.75,17.0,17.5,419700.0],["1999-06-21",17.5,19.1875,17.5,19.1875,411900.0],["1999-06-22",19.125,19.125,18.25,18.625,469500.0],["1999-06-23",18.3125,18.5,17.9375,18.4375,224600.0],["1999-06-24",18.1875,18.3125,17.5625,17.6875,182400.0],["1999-06-25",17.3125,17.6875,17.25,17.375,468300.0],["1999-06-28",18.125,18.9375,17.75,18.0625,496500.0],["1999-06-29",18.125,18.875,18.125,18.75,716500.0],["1999-06-30",18.75,19.25,18.4375,19.0,489500.0],["1999-07-01",18.75,19.3125,18.75,18.75,348400.0],["1999-07-02",19.0625,19.0625,18.375,18.625,262300.0],["1999-07-06",19.0,19.5,18.5,19.4375,248500.0],["1999-07-07",19.5,19.5,19.0625,19.25,173200.0],["1999-07-08",19.0,20.0,19.0,19.875,369900.0],["1999-07-09",20.5625,20.5625,19.25,19.6875,368500.0],["1999-07-12",19.5,20.75,19.5,20.25,312500.0],["1999-07-13",20.25,20.75,19.75,20.5625,414400.0],["1999-07-14",20.8125,21.375,20.5625,21.375,383900.0],["1999-07-15",21.375,21.6875,21.0625,21.5625,405100.0],["1999-07-16",21.6875,21.8125,21.625,21.75,226000.0],["1999-07-19",21.875,22.625,21.875,22.4375,399800.0],["1999-07-20",22.375,22.375,21.25,21.625,491000.0],["1999-07-21",22.4375,22.4375,21.1875,21.5,489900.0],["1999-07-22",21.5,21.6875,20.375,20.8125,468000.0],["1999-07-23",20.75,20.9375,20.375,20.875,138500.0],["1999-07-26",20.125,20.5625,20.0625,20.25,356000.0],["1999-07-27",20.5,21.9375,20.0,20.875,522300.0],["1999-07-28",22.0,22.0625,21.125,21.625,514900.0],["1999-07-29",21.75,21.75,21.0,21.1875,469700.0],["1999-07-30",21.4375,21.5,21.0625,21.3125,198700.0],["1999-08-02",21.3125,21.75,21.0625,21.0625,281000.0],["1999-08-03",21.0625,21.375,20.25,20.75,214500.0],["1999-08-04",20.8125,20.8125,19.1875,19.625,305500.0],["1999-08-05",19.875,20.375,19.5625,20.0,296200.0],["1999-08-06",19.875,20.375,19.875,20.0625,164400.0],["1999-08-09",20.1875,20.375,20.0625,20.375,211000.0],["1999-08-10",20.25,20.3125,19.3125,20.125,179000.0],["1999-08-11",20.4375,21.0,19.75,21.0,205700.0],["1999-08-12",20.875,20.875,20.4375,20.625,270200.0],["1999-08-13",20.875,21.625,20.875,21.5,299600.0],["1999-08-16",21.5625,23.0,21.5,22.625,909200.0],["1999-08-17",22.5625,23.125,22.5,22.625,262400.0],["1999-08-18",22.625,22.625,21.1875,21.875,354100.0],["1999-08-19",21.875,21.875,20.625,20.8125,290100.0],["1999-08-20",21.0,21.375,20.5,20.625,343000.0],["1999-08-23",20.75,20.9375,20.3125,20.4375,481400.0],["1999-08-24",20.6875,20.875,20.1875,20.4375,872600.0],["1999-08-25",20.9375,20.9375,20.0,20.1875,449300.0],["1999-08-26",20.125,20.5625,19.9375,20.125,300200.0],["1999-08-27",20.0,20.0625,19.8125,19.9375,294000.0],["1999-08-30",19.9375,20.125,19.9375,19.9375,181900.0],["1999-08-31",19.9375,20.1875,19.875,19.875,229300.0],["1999-09-01",20.125,20.1875,19.9375,20.0625,126700.0],["1999-09-02",20.0,20.5625,19.5625,19.6875,195000.0],["1999-09-03",19.8125,20.1875,19.8125,20.125,160000.0],["1999-09-07",20.125,20.125,19.75,20.0625,837300.0],["1999-09-08",19.875,20.75,19.75,19.75,178600.0],["1999-09-09",19.75,19.8125,19.25,19.4375,193700.0],["1999-09-10",19.1875,19.6875,19.1875,19.375,126800.0],["1999-09-13",19.375,19.9375,19.3125,19.9375,213200.0],["1999-09-14",19.6875,20.3125,19.1875,20.125,144400.0],["1999-09-15",20.375,20.4375,19.0,19.1875,363600.0],["1999-09-16",19.5625,19.5625,19.0625,19.25,280700.0],["1999-09-17",19.125,19.8125,18.8125,19.8125,203700.0],["1999-09-20",20.0,20.0,18.875,19.0,225400.0],["1999-09-21",19.1875,19.5,19.0,19.0,207200.0],["1999-09-22",19.0,19.4375,19.0,19.0625,122900.0],["1999-09-23",19.1875,19.5625,18.75,18.8125,223700.0],["1999-09-24",18.5625,19.4375,17.5,18.0625,357200.0],["1999-09-27",18.3125,18.5,18.125,18.125,193900.0],["1999-09-28",18.1875,18.1875,16.9375,17.75,320900.0],["1999-09-29",17.8125,18.5,17.8125,17.875,176300.0],["1999-09-30",17.75,17.9375,17.4375,17.625,190900.0],["1999-10-01",17.5,17.9375,16.625,16.9375,486600.0],["1999-10-04",17.125,17.125,16.0,16.875,457100.0],["1999-10-05",17.0625,17.3125,16.625,16.8125,422500.0],["1999-10-06",17.0,17.25,16.5,16.75,354300.0],["1999-10-07",16.75,17.0,16.0,16.25,159000.0],["1999-10-08",16.375,16.375,15.25,15.625,247400.0],["1999-10-11",15.875,16.1875,15.375,15.625,254600.0],["1999-10-12",15.8125,16.125,15.375,15.5,265000.0],["1999-10-13",15.4375,15.75,14.875,15.3125,215200.0],["1999-10-14",15.375,15.375,14.9375,15.0625,119500.0],["1999-10-15",14.75,16.5,14.75,16.375,536400.0],["1999-10-18",16.375,16.5625,15.0,15.375,595000.0],["1999-10-19",15.25,16.1875,15.0625,15.1875,375300.0],["1999-10-20",15.0625,18.75,15.0625,18.1875,872300.0],["1999-10-21",17.75,18.0,17.375,17.4375,1078600.0],["1999-10-22",18.5,19.25,18.375,18.75,405500.0],["1999-10-25",18.75,20.6875,18.75,19.9375,777100.0],["1999-10-26",20.5,21.0,19.6875,20.0,861400.0],["1999-10-27",19.8125,20.5,19.0625,19.0625,424300.0],["1999-10-28",19.75,21.375,19.75,20.6875,728200.0],["1999-10-29",21.25,22.0,21.25,22.0,515900.0],["1999-11-01",21.0,21.875,21.0,21.5625,331400.0],["1999-11-02",21.5625,22.0,21.0,21.3125,326200.0],["1999-11-03",21.5,22.25,21.4375,21.4375,332800.0],["1999-11-04",21.9375,21.9375,21.0625,21.375,415700.0],["1999-11-05",21.9375,22.125,20.6875,21.3125,340700.0],["1999-11-08",21.8125,21.9375,21.375,21.5,251800.0],["1999-11-09",21.5625,21.5625,20.875,21.4375,372900.0],["1999-11-10",21.4375,21.9375,21.25,21.6875,322700.0],["1999-11-11",21.9375,21.9375,21.25,21.625,312600.0],["1999-11-12",21.875,22.125,20.5625,21.25,440600.0],["1999-11-15",21.25,21.5,20.4375,21.5,192200.0],["1999-11-16",21.4375,22.375,21.3125,22.375,473500.0],["1999-11-17",22.25,23.75,22.25,22.8125,535300.0],["1999-11-18",22.5625,23.5,22.5625,23.125,576700.0],["1999-11-19",23.125,23.5,22.5,23.0625,233000.0],["1999-11-22",22.875,23.0,22.375,22.9375,301000.0],["1999-11-23",22.9375,23.25,22.4375,23.0,439500.0],["1999-11-24",23.0,23.0,22.75,22.875,292100.0],["1999-11-26",23.0,23.4375,22.8125,23.4375,391300.0],["1999-11-29",23.1875,23.1875,22.375,23.0,310100.0],["1999-11-30",22.875,23.0,22.625,22.875,241900.0],["1999-12-01",22.875,23.1875,22.75,23.1875,211100.0],["1999-12-02",23.0,23.5,22.75,22.9375,206000.0],["1999-12-03",22.9375,23.375,22.75,23.1875,276900.0],["1999-12-06",23.1875,23.25,22.6875,22.8125,343500.0],["1999-12-07",22.9375,22.9375,22.125,22.3125,513900.0],["1999-12-08",22.1875,22.75,21.625,21.9375,185300.0],["1999-12-09",21.8125,21.8125,20.75,21.1875,165800.0],["1999-12-10",21.0,21.875,20.625,21.5,410100.0],["1999-12-13",21.0,21.125,20.625,20.875,356500.0],["1999-12-14",20.625,20.8125,19.75,20.3125,342700.0],["1999-12-15",20.3125,20.625,19.9375,20.375,270800.0],["1999-12-16",20.125,21.25,20.0625,20.9375,199100.0],["1999-12-17",20.875,21.0625,20.5625,20.625,224000.0],["1999-12-20",20.1875,20.8125,20.1875,20.3125,227400.0],["1999-12-21",20.3125,20.75,19.75,20.1875,396800.0],["1999-12-22",20.375,20.5,20.0,20.3125,212200.0],["1999-12-23",20.375,21.25,20.3125,21.125,230800.0],["1999-12-27",21.25,21.625,21.125,21.625,222300.0],["1999-12-28",21.625,21.9375,21.0625,21.625,220100.0],["1999-12-29",21.5625,21.8125,21.3125,21.5,163100.0],["1999-12-30",21.875,22.3125,21.75,21.75,202900.0],["1999-12-31",21.75,26.5,21.75,25.375,345100.0],["2000-01-03",25.125,25.125,22.3125,22.4375,549200.0],["2000-01-04",22.125,23.0,21.625,22.0,393600.0],["2000-01-05",22.0,22.0625,21.125,21.9375,620600.0],["2000-01-06",21.8125,21.9375,21.4375,21.4375,399200.0],["2000-01-07",21.4375,22.3125,21.4375,22.0625,277000.0],["2000-01-10",22.0625,23.3125,22.0,23.1875,299700.0],["2000-01-11",23.0625,23.875,23.0625,23.1875,277300.0],["2000-01-12",22.9375,23.6875,22.625,23.1875,232300.0],["2000-01-13",23.25,23.4375,22.4375,22.875,228700.0],["2000-01-14",23.0,24.4375,23.0,23.9375,258400.0],["2000-01-18",23.875,24.4375,23.75,23.9375,127400.0],["2000-01-19",23.875,24.25,23.375,23.8125,239300.0],["2000-01-20",23.625,24.4375,23.3125,23.5,204300.0],["2000-01-21",23.875,24.3125,23.3125,23.9375,224500.0],["2000-01-24",23.875,24.875,22.875,23.25,237000.0],["2000-01-25",23.5,23.5,22.375,23.0,252100.0],["2000-01-26",23.1875,23.625,22.1875,22.25,231600.0],["2000-01-27",22.125,22.9375,22.0625,22.25,147800.0],["2000-01-28",22.0625,22.5,21.3125,21.5625,211400.0],["2000-01-31",21.5625,22.0,20.6875,21.0,370100.0],["2000-02-01",21.4375,21.5625,20.75,21.5,397400.0],["2000-02-02",21.6875,21.9375,21.0625,21.6875,395100.0],["2000-02-03",21.6875,22.3125,21.6875,21.875,397200.0],["2000-02-04",22.25,23.25,22.25,23.0,457200.0],["2000-02-07",23.0,23.3125,22.5,23.0625,461400.0],["2000-02-08",23.0625,23.3125,22.375,23.3125,346000.0],["2000-02-09",23.25,23.5,22.875,22.9375,390500.0],["2000-02-10",22.75,23.5625,22.0,23.1875,305800.0],["2000-02-11",23.0625,23.125,22.25,22.375,336600.0],["2000-02-14",23.0,23.0,22.1875,22.4375,442100.0],["2000-02-15",22.4375,22.5625,20.875,20.875,546200.0],["2000-02-16",22.875,22.875,20.5,21.1875,773400.0],["2000-02-17",21.25,21.5,21.0,21.375,435300.0],["2000-02-18",21.375,21.5,20.8125,21.125,208800.0],["2000-02-22",21.125,21.25,20.75,21.0625,224000.0],["2000-02-23",21.1875,23.625,21.0,23.0,1435700.0],["2000-02-24",34.5,35.375,29.9375,32.0,10397800.0],["2000-02-25",30.25,31.0625,28.5,29.625,1819200.0],["2000-02-28",29.625,31.125,29.1875,30.0625,1192300.0],["2000-02-29",30.5,31.5,30.125,30.25,627500.0],["2000-03-01",31.5,32.75,30.25,31.0,1001400.0],["2000-03-02",31.75,31.75,29.625,30.125,632900.0],["2000-03-03",30.0,31.5,30.0,31.25,697200.0],["2000-03-06",32.25,33.0,31.5625,32.75,935000.0],["2000-03-07",33.25,34.25,33.125,34.0,1688100.0],["2000-03-08",34.0,34.125,32.3125,33.625,1165800.0],["2000-03-09",33.625,33.875,33.125,33.875,837000.0],["2000-03-10",33.875,34.4375,32.5,33.3125,387900.0],["2000-03-13",32.3125,32.6875,31.5625,31.9375,418200.0],["2000-03-14",31.4375,31.875,30.4375,30.8125,432400.0],["2000-03-15",31.25,31.375,28.375,28.5625,436900.0],["2000-03-16",29.5,31.0,29.0,30.875,537100.0],["2000-03-17",31.0,31.375,31.0,31.375,309400.0],["2000-03-20",31.125,31.875,30.75,30.8125,344700.0],["2000-03-21",30.6875,30.6875,29.3125,30.6875,322200.0],["2000-03-22",31.6875,32.625,31.0,31.9375,340000.0],["2000-03-23",32.125,32.1875,30.0625,30.75,244900.0],["2000-03-24",31.0,32.375,31.0,32.0625,443500.0],["2000-03-27",32.3125,32.5,31.6875,32.125,589300.0],["2000-03-28",34.0,37.5,34.0,37.5,2399400.0],["2000-03-29",36.625,37.0,34.875,35.25,843300.0],["2000-03-30",34.75,36.1875,32.875,33.75,426500.0],["2000-03-31",34.75,36.75,34.0625,35.25,605500.0],["2000-04-03",35.0,35.125,32.3125,33.6875,440200.0],["2000-04-04",33.9375,37.0,31.0,35.25,956800.0],["2000-04-05",34.75,36.5,33.75,35.0,1045300.0],["2000-04-06",35.75,37.25,35.125,37.25,796900.0],["2000-04-07",37.25,37.4375,36.4375,37.0625,616400.0],["2000-04-10",37.0,37.4375,35.5625,35.75,376200.0],["2000-04-11",35.625,36.8125,33.5,34.8125,487700.0],["2000-04-12",34.6875,35.0,33.0,33.4375,372400.0],["2000-04-13",33.4375,34.4375,32.75,33.1875,322300.0],["2000-04-14",32.75,32.875,28.25,28.25,671900.0],["2000-04-17",28.75,34.125,28.75,34.125,525000.0],["2000-04-18",33.5,36.5,32.3125,34.625,783200.0],["2000-04-19",35.0,37.125,35.0,35.875,895600.0],["2000-04-20",35.875,38.0,35.625,36.9375,805200.0],["2000-04-24",36.5,37.9375,35.5,37.9375,1014800.0],["2000-04-25",38.5,41.9375,38.4375,41.6875,1949600.0],["2000-04-26",42.0,46.0,41.75,43.125,1220900.0],["2000-04-27",43.125,44.5,41.25,43.9375,1450000.0],["2000-04-28",44.25,45.5625,43.375,43.8125,1063400.0],["2000-05-01",44.0,45.4375,43.8125,44.6875,766000.0],["2000-05-02",44.25,44.9375,41.625,42.25,609800.0],["2000-05-03",40.5,41.5,38.25,40.875,580800.0],["2000-05-04",41.0,41.8125,39.875,41.3125,344100.0],["2000-05-05",40.75,42.5,40.75,41.5625,332900.0],["2000-05-08",42.1875,42.5,40.375,40.4375,322100.0],["2000-05-09",40.0625,40.375,36.0,38.875,650000.0],["2000-05-10",38.375,39.1875,36.5625,38.0,659600.0],["2000-05-11",37.875,39.8125,37.875,39.5,345900.0],["2000-05-12",40.625,42.0,39.9375,39.9375,456700.0],["2000-05-15",39.6875,40.625,38.375,40.375,303200.0],["2000-05-16",41.25,42.3125,39.75,41.25,322100.0],["2000-05-17",41.0,42.25,39.875,41.375,539400.0],["2000-05-18",41.625,42.0,38.6875,38.9375,420700.0],["2000-05-19",38.6875,38.6875,35.0625,36.5,618800.0],["2000-05-22",37.75,37.75,34.5625,35.0,382400.0],["2000-05-23",35.0625,36.1875,33.375,33.6875,513400.0],["2000-05-24",33.8125,34.75,30.4375,34.4375,897200.0],["2000-05-25",35.5,35.75,34.75,34.8125,454200.0],["2000-05-26",34.625,35.0,34.0,34.3125,327400.0],["2000-05-30",33.375,36.8125,33.25,35.125,606300.0],["2000-05-31",35.875,37.1875,35.0,35.0625,453000.0],["2000-06-01",35.1875,37.3125,35.1875,36.875,470700.0],["2000-06-02",38.125,38.875,37.25,38.0,379700.0],["2000-06-05",38.0,38.875,37.625,38.75,425100.0],["2000-06-06",39.25,39.9375,37.5625,37.9375,310200.0],["2000-06-07",37.5,37.9375,36.1875,36.6875,278200.0],["2000-06-08",37.5,38.1875,37.0,37.0625,410100.0],["2000-06-09",37.625,39.1875,37.625,39.125,383700.0],["2000-06-12",38.875,39.25,35.375,35.875,676700.0],["2000-06-13",36.125,36.75,34.625,35.8125,355300.0],["2000-06-14",35.5625,35.6875,34.0,34.4375,535300.0],["2000-06-15",34.4375,34.4375,32.5625,33.1875,757600.0],["2000-06-16",34.5,35.25,34.125,34.4375,430600.0],["2000-06-19",34.4375,36.9375,34.25,36.4375,331100.0],["2000-06-20",36.4375,38.125,35.25,35.75,522300.0],["2000-06-21",35.625,35.75,33.5,33.75,923600.0],["2000-06-22",33.5,34.875,33.0625,33.0625,701300.0],["2000-06-23",33.3125,34.625,33.0625,34.375,1422500.0],["2000-06-26",38.0,38.0,34.1875,34.8125,2202900.0],["2000-06-27",34.75,35.0,32.25,32.3125,1179200.0],["2000-06-28",32.5625,33.875,32.5625,33.5,786900.0],["2000-06-29",33.25,33.25,32.4375,32.6875,882600.0],["2000-06-30",32.8125,33.5,31.0,31.0,751300.0],["2000-07-03",31.25,34.0625,31.1875,33.0,486600.0],["2000-07-05",33.625,33.625,30.375,31.625,840200.0],["2000-07-06",32.25,33.25,31.4375,33.0625,509300.0],["2000-07-07",33.125,36.0,33.125,35.25,749900.0],["2000-07-10",35.3125,37.0625,35.3125,36.875,529900.0],["2000-07-11",37.125,37.4375,36.375,36.9375,585200.0],["2000-07-12",36.9375,37.6875,36.5,37.375,513500.0],["2000-07-13",38.5,39.875,38.0,38.5,468200.0],["2000-07-14",38.625,39.4375,38.3125,39.4375,323300.0],["2000-07-17",39.1875,39.6875,37.625,39.3125,346000.0],["2000-07-18",38.9375,39.0,36.625,37.4375,359200.0],["2000-07-19",37.6875,37.6875,34.5,34.8125,504200.0],["2000-07-20",35.5,38.1875,35.5,35.875,297900.0],["2000-07-21",36.375,36.375,34.125,34.5625,347900.0],["2000-07-24",34.5625,36.0,34.25,34.5,288600.0],["2000-07-25",34.625,35.4375,34.5625,35.0625,287700.0],["2000-07-26",35.125,35.5625,33.25,35.25,417300.0],["2000-07-27",35.75,36.5,33.0,33.0,586700.0],["2000-07-28",33.125,34.0,31.125,32.1875,753300.0],["2000-07-31",33.0625,33.625,31.3125,33.0625,548800.0],["2000-08-01",33.5,33.8125,33.0625,33.6875,225800.0],["2000-08-02",33.6875,34.6875,33.125,33.375,287800.0],["2000-08-03",33.4375,34.1875,31.0,34.1875,667500.0],["2000-08-04",34.1875,34.6875,32.875,34.0,433300.0],["2000-08-07",34.25,34.6875,34.25,34.6875,354700.0],["2000-08-08",34.75,34.875,34.1875,34.25,312600.0],["2000-08-09",34.4375,34.75,34.125,34.1875,463900.0],["2000-08-10",34.1875,34.5,33.0625,33.0625,283900.0],["2000-08-11",33.0,33.0,31.6875,32.75,458000.0],["2000-08-14",33.5,34.1875,32.6875,33.8125,349500.0],["2000-08-15",33.8125,33.8125,33.0,33.125,413000.0],["2000-08-16",33.125,34.4375,32.75,34.3125,329400.0],["2000-08-17",34.3125,34.5625,33.75,34.375,198300.0],["2000-08-18",34.375,35.6875,34.375,34.875,456600.0],["2000-08-21",35.75,37.0,35.25,36.0,482700.0],["2000-08-22",35.75,36.25,35.3125,35.4375,168000.0],["2000-08-23",35.75,36.25,34.625,35.875,140100.0],["2000-08-24",35.875,36.625,35.875,36.25,211600.0],["2000-08-25",36.6875,36.6875,36.0625,36.3125,142800.0],["2000-08-28",36.3125,36.9375,36.25,36.25,372100.0],["2000-08-29",36.25,36.5,35.75,35.75,254000.0],["2000-08-30",35.75,37.0,35.75,36.125,341700.0],["2000-08-31",36.125,37.0,36.0625,36.375,136600.0],["2000-09-01",36.75,37.0,36.25,36.75,114100.0],["2000-09-05",37.0,37.625,36.1875,36.75,380500.0],["2000-09-06",37.0,37.375,36.375,36.75,782400.0],["2000-09-07",36.8125,37.875,36.125,37.4375,249400.0],["2000-09-08",37.4375,37.9375,36.625,37.1875,380400.0],["2000-09-11",37.0625,38.125,36.375,37.1875,356000.0],["2000-09-12",37.625,38.625,36.625,37.0,346300.0],["2000-09-13",36.8125,36.8125,35.375,35.625,399400.0],["2000-09-14",36.5,37.4375,36.0,36.125,226600.0],["2000-09-15",36.0,36.0625,34.375,35.0,331200.0],["2000-09-18",35.25,35.25,33.75,34.5,267700.0],["2000-09-19",34.5,35.375,33.5,35.375,202500.0],["2000-09-20",35.75,37.25,35.5625,37.0625,383200.0],["2000-09-21",36.9375,36.9375,35.25,35.6875,191900.0],["2000-09-22",34.0,35.125,33.1875,35.0625,634500.0],["2000-09-25",35.25,35.8125,34.1875,34.375,291200.0],["2000-09-26",34.1875,34.5,33.1875,33.4375,282000.0],["2000-09-27",33.5625,35.3125,33.5625,34.4375,298900.0],["2000-09-28",34.4375,36.3125,34.4375,35.625,198800.0],["2000-09-29",35.875,35.9375,33.5625,34.0625,358900.0],["2000-10-02",34.3125,35.875,33.6875,34.1875,462100.0],["2000-10-03",34.4375,34.875,32.4375,32.5625,651700.0],["2000-10-04",34.5,36.9375,34.25,36.6875,1160500.0],["2000-10-05",37.0,37.1875,35.3125,35.375,611400.0],["2000-10-06",35.0,35.0,33.625,34.0,576400.0],["2000-10-09",34.875,35.25,33.1875,33.9375,610200.0],["2000-10-10",33.9375,34.0,28.0,30.0,1866700.0],["2000-10-11",30.0,30.0,27.5,28.625,1480700.0],["2000-10-12",29.5,29.8125,26.875,27.875,903700.0],["2000-10-13",28.125,31.625,28.125,31.0,742700.0],["2000-10-16",30.75,30.75,29.0,29.9375,845200.0],["2000-10-17",29.6875,29.75,28.0625,28.75,290100.0],["2000-10-18",27.25,29.6875,26.75,28.375,606900.0],["2000-10-19",29.75,34.0,28.375,33.75,1932800.0],["2000-10-20",33.5,34.8125,32.625,33.125,641200.0],["2000-10-23",33.125,33.75,32.4375,33.0,203600.0],["2000-10-24",33.1875,33.25,31.5,31.9375,537200.0],["2000-10-25",31.0,32.0,29.8125,30.625,404700.0],["2000-10-26",30.375,32.75,29.75,32.5,292400.0],["2000-10-27",32.5,32.9375,31.375,32.75,588200.0],["2000-10-30",32.5625,32.5625,30.0,32.0,402600.0],["2000-10-31",32.1875,32.8125,31.6875,32.0,552200.0],["2000-11-01",32.0,32.75,30.875,32.0,493600.0],["2000-11-02",32.0,33.0,31.6875,32.0,552400.0],["2000-11-03",32.0,32.0,31.375,31.9375,204700.0],["2000-11-06",32.125,32.8125,31.625,31.9375,283000.0],["2000-11-07",32.0,32.0,31.1875,31.6875,413900.0],["2000-11-08",31.9375,32.0,30.6875,30.9375,372200.0],["2000-11-09",30.9375,30.9375,29.4375,30.5,555800.0],["2000-11-10",30.0,30.0,28.125,28.8125,407900.0],["2000-11-13",27.0,28.5,26.1875,27.75,629500.0],["2000-11-14",28.75,29.375,28.5,28.8125,499600.0],["2000-11-15",29.5,30.5,29.25,30.0,585200.0],["2000-11-16",29.9375,30.25,28.6875,28.75,294500.0],["2000-11-17",28.75,29.75,28.75,29.625,301200.0],["2000-11-20",29.0,29.0,25.625,25.625,1253400.0],["2000-11-21",24.5,24.5,22.25,23.75,1820000.0],["2000-11-22",23.875,25.0625,22.875,23.1875,698000.0],["2000-11-24",23.4375,24.5,23.125,24.0625,271600.0],["2000-11-27",24.375,24.875,22.0625,22.875,807800.0],["2000-11-28",23.75,24.4375,23.25,23.4375,938600.0],["2000-11-29",23.5625,25.0,23.25,24.125,901700.0],["2000-11-30",23.5,24.4375,22.375,23.9375,1411400.0],["2000-12-01",24.0,25.5,23.875,24.1875,478800.0],["2000-12-04",24.125,24.9375,23.8125,24.0625,520700.0],["2000-12-05",24.75,26.0,24.75,25.5,518400.0],["2000-12-06",26.0,27.25,24.625,26.0625,840500.0],["2000-12-07",26.0625,26.3125,24.375,26.0625,724000.0],["2000-12-08",25.875,27.875,25.875,26.9375,674200.0],["2000-12-11",27.4375,29.4375,27.125,29.0625,712600.0],["2000-12-12",29.1875,29.1875,27.0,28.0,622800.0],["2000-12-13",28.4375,28.4375,26.5625,26.6875,769200.0],["2000-12-14",26.6875,27.25,26.375,26.5,286600.0],["2000-12-15",24.625,26.25,24.625,25.5625,647300.0],["2000-12-18",25.375,25.8125,23.9062,24.625,382700.0],["2000-12-19",24.375,26.25,24.375,25.375,518300.0],["2000-12-20",23.5,24.875,23.4375,24.3125,950800.0],["2000-12-21",24.0625,25.0625,23.1875,23.3125,361700.0],["2000-12-22",23.5625,26.1875,23.5625,26.125,392000.0],["2000-12-26",26.125,26.75,25.0,25.5,462000.0],["2000-12-27",25.5625,27.4375,25.125,26.9375,364000.0],["2000-12-28",26.625,28.8125,26.375,28.5625,455100.0],["2000-12-29",28.5625,29.0,27.8125,28.625,717400.0],["2001-01-02",28.875,28.875,26.1875,26.1875,454800.0],["2001-01-03",26.5,31.0,26.25,29.9375,653800.0],["2001-01-04",29.5,31.375,29.5,30.4375,514500.0],["2001-01-05",30.5,30.5,28.3125,28.6875,569700.0],["2001-01-08",28.8125,30.375,28.6875,28.75,812300.0],["2001-01-09",28.75,28.9375,27.6875,27.75,1099100.0],["2001-01-10",27.0,29.1875,27.0,28.4375,606900.0],["2001-01-11",28.625,30.375,27.75,30.125,520300.0],["2001-01-12",29.875,31.125,29.3125,30.0625,414900.0],["2001-01-16",30.1875,30.1875,28.625,29.75,345300.0],["2001-01-17",30.5,31.5625,30.25,31.0,578100.0],["2001-01-18",31.125,32.75,30.5625,32.3125,343800.0],["2001-01-19",32.875,33.4375,31.4375,31.6875,391700.0],["2001-01-22",32.0625,33.125,31.5625,32.6875,555600.0],["2001-01-23",33.0,33.0,32.375,32.75,601600.0],["2001-01-24",32.75,33.1875,32.0625,32.25,520400.0],["2001-01-25",32.25,32.25,31.0,31.6875,333500.0],["2001-01-26",31.6875,31.6875,30.0625,30.25,597000.0],["2001-01-29",30.4,31.79,30.25,31.2,563300.0],["2001-01-30",31.45,32.41,31.35,31.61,499000.0],["2001-01-31",31.86,32.78,31.1,31.49,457700.0],["2001-02-01",31.69,32.0,30.89,31.4,401400.0],["2001-02-02",31.6,31.6,30.42,30.62,1157000.0],["2001-02-05",30.62,30.62,29.15,29.99,569000.0],["2001-02-06",29.9,29.99,28.75,28.85,1764700.0],["2001-02-07",28.6,29.75,28.51,29.75,697500.0],["2001-02-08",29.75,30.0,29.5,29.53,463700.0],["2001-02-09",29.33,29.69,28.8,29.13,310200.0],["2001-02-12",28.65,29.8,28.64,28.91,335900.0],["2001-02-13",29.7,30.25,27.95,28.1,1956600.0],["2001-02-14",28.5,30.7,28.1,29.1,4361100.0],["2001-02-15",29.11,30.0,29.0,29.55,6541200.0],["2001-02-16",29.0,29.01,28.01,28.03,2017600.0],["2001-02-20",28.4,28.65,26.05,26.2,1412000.0],["2001-02-21",26.0,26.89,25.71,25.85,1991700.0],["2001-02-22",26.1,27.0,25.25,26.35,1750300.0],["2001-02-23",26.2,27.0,25.32,26.85,1151600.0],["2001-02-26",27.5,27.75,26.53,27.26,1510000.0],["2001-02-27",27.45,27.55,27.01,27.12,1906600.0],["2001-02-28",27.5,27.69,26.8,27.4,1680800.0],["2001-03-01",27.4,27.45,25.98,27.4,1108900.0],["2001-03-02",27.5,28.73,27.12,27.8,773400.0],["2001-03-05",27.8,28.51,27.11,27.78,1969500.0],["2001-03-06",28.3,29.64,28.3,28.52,1288700.0],["2001-03-07",29.1,29.19,28.1,29.01,1069200.0],["2001-03-08",29.1,29.22,28.4,28.8,920700.0],["2001-03-09",28.88,28.88,27.55,27.91,661400.0],["2001-03-12",27.41,27.98,26.6,27.14,795200.0],["2001-03-13",27.21,28.25,26.85,28.15,952000.0],["2001-03-14",27.4,28.35,26.65,27.0,1167800.0],["2001-03-15",27.45,27.9,26.5,26.77,968600.0],["2001-03-16",26.6,26.74,25.46,25.61,1489700.0],["2001-03-19",25.6,26.2,24.0,25.97,1535900.0],["2001-03-20",25.4,26.7,24.73,25.1,2110300.0],["2001-03-21",24.85,26.09,24.26,24.8,1337300.0],["2001-03-22",25.04,25.49,23.09,24.19,1916700.0],["2001-03-23",24.9,25.24,24.11,25.12,1000500.0],["2001-03-26",25.12,25.2,24.1,24.53,1045700.0],["2001-03-27",24.5,25.48,24.34,24.6,932600.0],["2001-03-28",24.5,24.6,23.02,23.31,743300.0],["2001-03-29",23.05,24.1,21.85,22.3,1044500.0],["2001-03-30",22.6,23.09,22.01,22.6,1656500.0],["2001-04-02",22.85,22.98,21.63,21.98,847500.0],["2001-04-03",21.8,22.17,21.14,21.21,522700.0],["2001-04-04",21.02,21.54,20.65,20.85,875000.0],["2001-04-05",21.56,23.2,21.33,22.85,572700.0],["2001-04-06",21.85,22.15,21.56,21.71,740800.0],["2001-04-09",22.75,23.0,21.85,22.29,496000.0],["2001-04-10",22.29,24.46,22.29,24.13,1300000.0],["2001-04-11",25.0,25.37,24.0,24.01,1877200.0],["2001-04-12",24.01,24.63,23.13,24.53,1099400.0],["2001-04-16",24.65,24.87,23.5,23.78,801300.0],["2001-04-17",23.6,24.47,23.36,23.47,1198900.0],["2001-04-18",24.61,26.1,24.2,25.3,1274600.0],["2001-04-19",25.4,26.22,25.4,26.16,465000.0],["2001-04-20",26.17,26.2,25.3,25.85,392800.0],["2001-04-23",25.85,25.85,24.86,25.1,606900.0],["2001-04-24",25.9,26.49,24.6,24.85,1183700.0],["2001-04-25",25.75,25.9,24.8,25.7,386200.0],["2001-04-26",25.9,26.49,25.6,25.83,802600.0],["2001-04-27",26.5,26.98,26.08,26.79,708100.0],["2001-04-30",26.99,28.9,26.96,28.0,1729500.0],["2001-05-01",28.4,28.47,27.37,28.0,659300.0],["2001-05-02",28.1,28.7,27.4,28.18,1880600.0],["2001-05-03",28.1,28.1,27.26,27.54,441300.0],["2001-05-04",27.15,27.99,26.82,27.99,796100.0],["2001-05-07",27.99,28.0,27.15,27.23,1053800.0],["2001-05-08",27.63,28.15,27.02,27.3,341700.0],["2001-05-09",27.05,27.05,26.31,26.48,430800.0],["2001-05-10",27.25,27.5,26.15,26.38,767100.0],["2001-05-11",26.4,26.52,26.05,26.52,504300.0],["2001-05-14",26.52,26.52,26.01,26.16,267800.0],["2001-05-15",26.0,26.93,25.61,26.36,434200.0],["2001-05-16",26.2,27.09,25.7,26.94,312200.0],["2001-05-17",26.8,27.5,26.71,27.37,376300.0],["2001-05-18",27.1,27.8,27.0,27.23,249900.0],["2001-05-21",27.23,29.07,27.23,28.82,541100.0],["2001-05-22",28.82,28.82,28.09,28.45,334300.0],["2001-05-23",28.21,28.21,27.01,27.14,368900.0],["2001-05-24",27.01,27.5,26.52,26.91,274800.0],["2001-05-25",27.16,27.49,26.53,26.77,170900.0],["2001-05-29",26.77,26.77,25.9,25.91,273200.0],["2001-05-30",25.71,25.77,24.5,24.7,485700.0],["2001-05-31",25.0,25.49,25.0,25.18,545900.0],["2001-06-01",25.47,26.21,25.07,26.14,368100.0],["2001-06-04",26.14,26.4,25.7,25.95,562700.0],["2001-06-05",26.15,26.69,26.1,26.39,460500.0],["2001-06-06",26.3,26.57,25.97,26.16,508100.0],["2001-06-07",26.16,26.89,26.16,26.84,640200.0],["2001-06-08",26.85,26.92,25.8,26.2,585700.0],["2001-06-11",25.88,25.93,25.02,25.07,1013300.0],["2001-06-12",24.82,24.95,24.07,24.87,404700.0],["2001-06-13",24.87,25.48,24.46,24.75,606800.0],["2001-06-14",24.75,24.75,23.51,23.58,552900.0],["2001-06-15",23.5,24.0,23.26,23.47,588100.0],["2001-06-18",23.25,24.18,23.25,23.88,551300.0],["2001-06-19",24.02,24.4,23.0,23.18,571600.0],["2001-06-20",23.18,23.9,22.68,23.77,943000.0],["2001-06-21",23.0,24.0,22.48,23.55,1279900.0],["2001-06-22",23.0,23.9,22.95,23.25,837500.0],["2001-06-25",23.3,23.64,23.03,23.21,629600.0],["2001-06-26",23.05,23.24,22.5,22.96,750900.0],["2001-06-27",22.95,23.8,22.77,23.65,1464900.0],["2001-06-28",23.89,24.78,23.8,24.37,707100.0],["2001-06-29",24.87,25.25,24.29,24.29,1007700.0],["2001-07-02",24.57,25.07,24.1,24.45,648100.0],["2001-07-03",24.45,25.08,24.1,24.79,221800.0],["2001-07-05",24.6,24.65,24.0,24.36,476500.0],["2001-07-06",24.11,24.11,22.91,23.01,597700.0],["2001-07-09",23.01,23.69,23.01,23.32,706800.0],["2001-07-10",23.5,23.79,23.06,23.17,994100.0],["2001-07-11",23.01,23.47,23.0,23.11,579300.0],["2001-07-12",23.65,24.96,23.65,24.69,437000.0],["2001-07-13",24.8,25.39,24.15,24.43,326000.0],["2001-07-16",24.68,24.79,24.05,24.32,570500.0],["2001-07-17",24.32,24.99,23.93,24.9,487300.0],["2001-07-18",24.55,24.89,24.16,24.38,543100.0],["2001-07-19",24.51,25.5,24.51,25.29,483700.0],["2001-07-20",25.04,25.2,24.66,25.05,426800.0],["2001-07-23",25.06,25.58,24.55,24.83,268700.0],["2001-07-24",24.84,25.7,24.12,25.06,682600.0],["2001-07-25",25.06,25.41,24.66,25.04,1128600.0],["2001-07-26",25.0,25.97,24.71,25.96,574800.0],["2001-07-27",25.96,26.2,25.3,25.81,711600.0],["2001-07-30",26.25,26.39,25.33,26.15,515900.0],["2001-07-31",26.17,27.08,26.14,26.75,512500.0],["2001-08-01",27.25,27.88,27.01,27.55,518900.0],["2001-08-02",27.75,29.5,27.75,28.49,1103800.0],["2001-08-03",28.4,28.63,28.06,28.44,633300.0],["2001-08-06",28.25,29.0,27.61,28.42,851900.0],["2001-08-07",28.42,28.59,27.76,27.99,1229200.0],["2001-08-08",27.8,28.0,27.3,27.5,960500.0],["2001-08-09",27.5,27.63,27.03,27.38,726000.0],["2001-08-10",27.4,27.5,27.0,27.04,545100.0],["2001-08-13",27.25,27.8,27.05,27.24,743900.0],["2001-08-14",27.24,27.38,27.02,27.18,365900.0],["2001-08-15",27.19,27.23,26.55,26.71,614600.0],["2001-08-16",26.55,26.79,26.15,26.5,514400.0],["2001-08-17",26.5,26.5,25.5,25.86,798600.0],["2001-08-20",25.56,26.35,25.4,26.0,409400.0],["2001-08-21",26.12,26.36,25.79,25.8,541300.0],["2001-08-22",25.8,26.13,25.05,25.7,582700.0],["2001-08-23",25.95,26.29,25.81,26.01,400800.0],["2001-08-24",26.01,27.05,25.7,26.77,651400.0],["2001-08-27",26.52,27.07,26.52,26.9,284800.0],["2001-08-28",27.15,27.5,27.01,27.3,707300.0],["2001-08-29",27.3,27.49,27.0,27.29,822300.0],["2001-08-30",27.29,27.29,26.17,26.84,672800.0],["2001-08-31",26.7,27.3,26.5,26.79,1039100.0],["2001-09-04",26.1,26.7,25.9,26.01,561500.0],["2001-09-05",26.01,26.16,25.16,25.37,417600.0],["2001-09-06",25.37,25.37,24.52,24.66,498300.0],["2001-09-07",24.49,24.86,24.2,24.39,607100.0],["2001-09-10",24.2,24.6,23.5,23.54,719300.0],["2001-09-17",23.0,23.15,21.7,21.7,680400.0],["2001-09-18",21.9,22.09,21.05,21.3,424000.0],["2001-09-19",21.05,21.3,19.99,20.6,976100.0],["2001-09-20",20.25,20.4,19.0,19.11,722400.0],["2001-09-21",18.2,19.5,18.0,19.27,1203600.0],["2001-09-24",19.8,21.47,19.6,21.47,1016900.0],["2001-09-25",22.5,22.5,21.02,21.55,927200.0],["2001-09-26",21.6,21.7,20.64,20.72,1167600.0],["2001-09-27",20.9,20.95,20.11,20.48,401600.0],["2001-09-28",20.73,21.48,20.5,20.86,699900.0],["2001-10-01",20.79,20.79,19.98,20.24,469500.0],["2001-10-02",20.1,20.65,19.84,20.22,255500.0],["2001-10-03",20.0,22.05,19.91,21.83,770300.0],["2001-10-04",21.83,22.6,21.65,21.86,720600.0],["2001-10-05",21.86,21.9,20.7,21.5,718600.0],["2001-10-08",21.51,22.7,21.48,22.5,469300.0],["2001-10-09",22.51,22.51,21.63,22.01,674800.0],["2001-10-10",21.8,23.3,21.77,23.25,579000.0],["2001-10-11",23.35,24.31,23.35,24.11,387300.0],["2001-10-12",24.11,24.28,23.25,24.21,1057200.0],["2001-10-15",23.96,24.0,22.92,23.15,431600.0],["2001-10-16",23.3,24.15,23.3,24.09,271600.0],["2001-10-17",24.23,24.52,23.7,24.02,596300.0],["2001-10-18",24.02,24.02,23.05,23.37,395000.0],["2001-10-19",23.25,24.0,23.11,23.83,248600.0],["2001-10-22",23.82,24.15,23.2,24.13,291900.0],["2001-10-23",24.13,24.7,23.85,23.99,315300.0],["2001-10-24",23.71,24.75,23.51,23.87,385600.0],["2001-10-25",23.3,24.93,23.3,24.9,576600.0],["2001-10-26",24.65,25.25,24.05,24.74,397000.0],["2001-10-29",24.6,24.73,24.01,24.45,372100.0],["2001-10-30",24.45,24.51,24.01,24.06,329300.0],["2001-10-31",24.19,25.0,24.19,24.45,438100.0],["2001-11-01",24.2,25.5,24.2,25.5,441200.0],["2001-11-02",25.25,25.88,25.05,25.63,278900.0],["2001-11-05",25.8,26.05,25.45,25.5,511100.0],["2001-11-06",25.5,26.04,25.33,26.04,294700.0],["2001-11-07",26.0,26.22,25.7,26.17,223200.0],["2001-11-08",26.25,26.5,25.53,25.63,320000.0],["2001-11-09",25.45,25.95,25.02,25.15,267000.0],["2001-11-12",25.15,25.85,24.5,25.2,232400.0],["2001-11-13",25.6,26.24,25.54,26.24,373300.0],["2001-11-14",26.49,27.15,26.31,26.78,533700.0],["2001-11-15",26.78,27.2,26.5,26.74,354800.0],["2001-11-16",26.83,27.2,26.73,26.95,449900.0],["2001-11-19",27.1,27.41,27.0,27.23,396500.0],["2001-11-20",27.3,27.4,26.5,26.7,428500.0],["2001-11-21",26.5,26.8,26.1,26.18,274700.0],["2001-11-23",26.2,26.5,26.05,26.47,73600.0],["2001-11-26",26.55,27.49,26.55,27.4,272300.0],["2001-11-27",27.4,27.7,27.0,27.03,381900.0],["2001-11-28",27.04,27.47,26.82,26.83,371500.0],["2001-11-29",26.83,27.8,26.7,27.76,382300.0],["2001-11-30",27.8,27.95,27.5,27.52,575100.0],["2001-12-03",27.4,27.9,27.2,27.26,449900.0],["2001-12-04",27.1,27.96,27.1,27.95,589700.0],["2001-12-05",27.8,29.31,27.8,29.2,711200.0],["2001-12-06",29.4,30.71,29.0,30.7,763900.0],["2001-12-07",30.45,30.5,29.89,30.0,405700.0],["2001-12-10",29.75,30.0,29.3,29.65,361400.0],["2001-12-11",29.65,30.02,29.5,29.9,521600.0],["2001-12-12",30.0,30.65,29.7,30.1,873600.0],["2001-12-13",30.05,30.06,28.85,28.9,722900.0],["2001-12-14",29.15,29.67,28.95,29.53,420500.0],["2001-12-17",29.53,30.2,29.25,29.59,455300.0],["2001-12-18",29.79,30.24,29.7,30.16,309300.0],["2001-12-19",30.16,30.16,29.71,29.83,446400.0],["2001-12-20",29.83,29.83,28.0,28.36,641100.0],["2001-12-21",28.44,28.85,28.16,28.5,542900.0],["2001-12-24",28.5,28.99,28.36,28.99,158800.0],["2001-12-26",28.99,29.4,28.92,29.11,232000.0],["2001-12-27",29.01,29.91,29.01,29.9,309100.0],["2001-12-28",29.91,30.4,29.75,30.27,350800.0],["2001-12-31",30.21,30.25,29.7,29.9,395200.0],["2002-01-02",30.0,30.7,29.9,30.69,498500.0],["2002-01-03",30.69,31.74,30.56,31.59,763300.0],["2002-01-04",31.75,32.63,31.75,32.61,597500.0],["2002-01-07",32.7,32.97,32.0,32.07,547100.0],["2002-01-08",31.82,32.68,31.75,32.39,364700.0],["2002-01-09",32.57,32.89,31.25,31.61,796800.0],["2002-01-10",31.81,31.91,30.97,31.35,613500.0],["2002-01-11",31.36,31.49,29.95,29.95,943400.0],["2002-01-14",29.51,29.99,29.05,29.14,801700.0],["2002-01-15",29.39,29.41,28.45,28.83,491500.0],["2002-01-16",28.5,29.3,28.36,28.48,421200.0],["2002-01-17",28.55,28.87,28.36,28.45,588000.0],["2002-01-18",28.43,28.72,28.01,28.2,526600.0],["2002-01-22",28.1,28.2,27.0,27.11,951400.0],["2002-01-23",27.11,28.24,27.01,28.24,648800.0],["2002-01-24",28.49,28.89,28.16,28.66,450600.0],["2002-01-25",28.66,29.98,28.5,29.98,880700.0],["2002-01-28",30.0,31.3,29.98,30.87,771000.0],["2002-01-29",30.87,31.2,29.71,29.72,561000.0],["2002-01-30",29.75,30.23,29.06,30.22,408800.0],["2002-01-31",30.4,30.95,30.4,30.76,1248700.0],["2002-02-01",30.76,31.14,29.88,29.88,521800.0],["2002-02-04",30.05,30.25,29.0,29.0,335600.0],["2002-02-05",29.01,29.08,28.1,28.1,1030500.0],["2002-02-06",28.3,28.65,27.5,27.84,1074900.0],["2002-02-07",27.9,28.01,27.51,27.52,366100.0],["2002-02-08",27.52,27.85,27.38,27.84,277900.0],["2002-02-11",27.85,28.66,27.85,28.61,1214500.0],["2002-02-12",28.6,28.75,28.01,28.04,417300.0],["2002-02-13",28.29,28.65,28.29,28.43,332300.0],["2002-02-14",28.35,28.4,27.87,27.88,425400.0],["2002-02-15",27.9,28.0,27.0,27.02,717700.0],["2002-02-19",27.02,27.75,26.82,27.07,406000.0],["2002-02-20",27.31,27.65,26.7,27.27,592500.0],["2002-02-21",27.15,27.4,26.5,26.52,682000.0],["2002-02-22",26.45,27.4,26.2,26.79,597800.0],["2002-02-25",26.81,27.5,26.8,27.22,389700.0],["2002-02-26",27.15,27.22,26.41,26.45,382300.0],["2002-02-27",26.5,26.9,26.08,26.4,592900.0],["2002-02-28",26.5,26.96,26.45,26.8,895600.0],["2002-03-01",26.88,27.4,26.8,27.29,611700.0],["2002-03-04",27.8,28.59,27.37,28.03,869700.0],["2002-03-05",28.2,29.18,28.11,29.0,730100.0],["2002-03-06",29.25,29.36,28.2,29.11,671900.0],["2002-03-07",29.49,29.6,28.75,28.86,570900.0],["2002-03-08",29.55,30.49,29.42,30.21,777100.0],["2002-03-11",30.4,30.47,29.84,30.07,644800.0],["2002-03-12",29.6,30.12,29.3,29.56,548500.0],["2002-03-13",29.56,29.56,28.67,28.78,357000.0],["2002-03-14",28.78,29.24,28.2,28.56,481500.0],["2002-03-15",28.4,29.2,28.36,28.61,483300.0],["2002-03-18",28.65,29.2,28.08,28.35,307300.0],["2002-03-19",28.55,28.75,28.16,28.16,468700.0],["2002-03-20",28.05,28.24,27.6,27.97,507100.0],["2002-03-21",28.2,28.3,27.6,28.25,392500.0],["2002-03-22",28.4,28.4,27.56,27.56,330400.0],["2002-03-25",27.7,27.98,27.1,27.11,438800.0],["2002-03-26",27.36,27.81,27.3,27.68,309800.0],["2002-03-27",27.8,27.96,27.47,27.88,311800.0],["2002-03-28",28.3,28.49,27.77,27.97,290800.0],["2002-04-01",27.96,27.96,27.05,27.56,903800.0],["2002-04-02",27.5,27.6,27.06,27.4,768400.0],["2002-04-03",27.65,27.74,26.9,27.11,499600.0],["2002-04-04",26.65,27.49,26.65,27.34,433800.0],["2002-04-05",27.59,27.85,27.37,27.57,364600.0],["2002-04-08",27.56,27.58,26.66,27.22,467100.0],["2002-04-09",27.05,27.62,26.76,27.24,596500.0],["2002-04-10",27.55,28.47,27.28,28.39,881500.0],["2002-04-11",28.4,28.4,27.51,27.62,425400.0],["2002-04-12",26.05,27.37,26.05,26.95,1325400.0],["2002-04-15",27.1,27.3,26.87,27.09,550800.0],["2002-04-16",27.65,28.3,27.65,28.2,757500.0],["2002-04-17",28.45,28.56,27.97,28.27,1556700.0],["2002-04-18",28.35,28.45,28.01,28.14,742000.0],["2002-04-19",28.2,28.3,27.61,27.76,293100.0],["2002-04-22",27.65,27.81,27.0,27.09,412600.0],["2002-04-23",27.05,27.6,26.95,27.2,660500.0],["2002-04-24",27.3,27.33,26.11,26.17,779300.0],["2002-04-25",26.2,26.97,26.17,26.51,521500.0],["2002-04-26",26.7,27.0,25.73,25.96,884000.0],["2002-04-29",25.97,26.4,25.42,25.6,596800.0],["2002-04-30",25.65,26.84,25.65,26.4,620600.0],["2002-05-01",26.3,26.6,25.6,26.3,487100.0],["2002-05-02",26.3,26.8,25.75,25.77,412900.0],["2002-05-03",25.8,26.0,25.08,25.41,751800.0],["2002-05-06",25.45,25.7,24.85,24.89,732100.0],["2002-05-07",24.95,25.49,24.51,24.64,449200.0],["2002-05-08",25.0,26.07,25.0,26.06,913200.0],["2002-05-09",26.07,26.07,25.08,25.08,365300.0],["2002-05-10",25.14,25.56,24.69,24.71,384900.0],["2002-05-13",24.96,26.0,24.9,25.92,437500.0],["2002-05-14",26.62,27.6,26.62,27.04,726800.0],["2002-05-15",26.8,27.45,26.63,27.05,525700.0],["2002-05-16",26.75,27.22,26.55,26.8,481900.0],["2002-05-17",27.0,27.44,26.85,27.13,221000.0],["2002-05-20",26.8,26.95,26.32,26.49,286900.0],["2002-05-21",26.5,26.85,26.01,26.24,394800.0],["2002-05-22",26.01,26.36,25.77,26.05,484700.0],["2002-05-23",26.2,26.5,25.94,26.23,679500.0],["2002-05-24",26.14,26.18,25.62,25.74,511000.0],["2002-05-28",25.74,25.85,25.15,25.32,401300.0],["2002-05-29",25.32,25.4,25.01,25.2,302600.0],["2002-05-30",25.01,25.44,24.95,25.43,656800.0],["2002-05-31",25.85,25.99,25.0,25.02,509500.0],["2002-06-03",25.25,25.25,24.06,24.28,1007700.0],["2002-06-04",24.11,24.74,24.1,24.59,1646900.0],["2002-06-05",24.8,24.8,24.35,24.5,524600.0],["2002-06-06",24.5,24.5,24.07,24.3,389400.0],["2002-06-07",23.95,23.95,23.49,23.63,745100.0],["2002-06-10",23.55,23.75,23.54,23.55,752500.0],["2002-06-11",22.5,23.21,20.33,20.39,5072400.0],["2002-06-12",20.3,20.35,18.75,19.0,3433200.0],["2002-06-13",19.0,19.51,18.82,19.2,1938200.0],["2002-06-14",19.21,19.79,18.61,19.76,1205300.0],["2002-06-17",19.95,20.6,19.95,20.42,494100.0],["2002-06-18",20.41,21.1,20.25,20.64,924800.0],["2002-06-19",20.2,20.62,20.11,20.11,985500.0],["2002-06-20",20.26,20.36,19.46,19.68,889200.0],["2002-06-21",19.68,19.86,19.13,19.52,678800.0],["2002-06-24",19.32,20.12,19.13,19.87,628300.0],["2002-06-25",19.85,20.19,19.5,19.75,737700.0],["2002-06-26",19.35,19.8,19.01,19.43,657700.0],["2002-06-27",19.63,20.28,19.54,20.16,708600.0],["2002-06-28",20.15,20.95,20.15,20.75,868600.0],["2002-07-01",20.5,20.85,20.11,20.35,624600.0],["2002-07-02",20.25,20.25,18.8,18.95,534800.0],["2002-07-03",18.95,19.05,18.22,18.85,798400.0],["2002-07-05",19.1,20.49,19.1,20.36,270400.0],["2002-07-08",20.37,20.5,19.6,19.89,417800.0],["2002-07-09",19.89,20.17,19.58,19.95,502800.0],["2002-07-10",20.0,20.0,18.86,18.86,670800.0],["2002-07-11",18.9,19.84,18.6,19.79,622300.0],["2002-07-12",18.75,19.99,18.5,19.55,686200.0],["2002-07-15",19.05,19.55,18.8,19.51,833400.0],["2002-07-16",19.5,20.0,19.04,19.33,720100.0],["2002-07-17",19.45,19.88,18.65,19.1,740500.0],["2002-07-18",19.14,19.29,18.72,18.95,490800.0],["2002-07-19",18.8,18.81,18.41,18.74,550200.0],["2002-07-22",18.7,18.85,17.75,17.86,810700.0],["2002-07-23",17.9,18.0,17.02,17.21,363900.0],["2002-07-24",17.03,17.55,16.84,17.55,696300.0],["2002-07-25",17.55,17.55,15.7,16.5,1235900.0],["2002-07-26",16.51,16.85,16.11,16.51,958500.0],["2002-07-29",16.75,17.58,16.6,17.38,627600.0],["2002-07-30",17.18,17.99,17.0,17.75,540300.0],["2002-07-31",17.75,17.75,16.9,17.07,514500.0],["2002-08-01",17.08,17.5,16.52,16.61,783100.0],["2002-08-02",16.5,16.5,15.67,15.86,657500.0],["2002-08-05",15.86,15.86,14.95,15.06,857300.0],["2002-08-06",15.16,16.17,15.16,15.9,659100.0],["2002-08-07",16.45,16.5,15.54,16.27,529200.0],["2002-08-08",15.7,16.72,15.7,16.55,928000.0],["2002-08-09",16.56,16.86,16.02,16.38,298300.0],["2002-08-12",16.38,16.38,15.85,15.86,312000.0],["2002-08-13",15.99,16.73,15.82,15.82,576300.0],["2002-08-14",15.9,16.72,15.52,16.69,438500.0],["2002-08-15",17.0,17.37,16.74,17.1,590700.0],["2002-08-16",17.1,18.3,16.9,18.0,511500.0],["2002-08-19",18.0,18.7,17.89,18.35,475900.0],["2002-08-20",18.25,18.33,17.6,17.65,324700.0],["2002-08-21",17.75,18.05,17.75,18.0,552000.0],["2002-08-22",18.15,18.39,17.78,18.14,347700.0],["2002-08-23",17.9,17.9,17.3,17.3,604700.0],["2002-08-26",17.36,17.75,17.15,17.53,652100.0],["2002-08-27",17.58,17.9,17.03,17.05,409300.0],["2002-08-28",16.8,16.81,16.1,16.48,627300.0],["2002-08-29",16.25,16.85,16.01,16.63,789700.0],["2002-08-30",16.63,16.65,16.27,16.29,248000.0],["2002-09-03",16.29,16.29,15.42,15.55,677100.0],["2002-09-04",15.7,15.75,15.36,15.65,796300.0],["2002-09-05",15.55,15.56,15.12,15.13,654800.0],["2002-09-06",15.45,15.75,15.12,15.39,730000.0],["2002-09-09",15.4,15.83,15.11,15.52,589400.0],["2002-09-10",15.65,16.1,15.65,15.97,767600.0],["2002-09-11",16.12,16.13,15.8,15.89,293500.0],["2002-09-12",15.85,15.85,15.19,15.31,684700.0],["2002-09-13",15.31,15.42,15.0,15.07,389400.0],["2002-09-16",15.07,15.25,14.73,14.79,549500.0],["2002-09-17",14.9,15.1,14.15,14.29,695500.0],["2002-09-18",14.0,14.28,13.88,13.94,881600.0],["2002-09-19",13.94,14.1,13.8,13.81,495200.0],["2002-09-20",13.85,13.88,13.42,13.5,908500.0],["2002-09-23",13.44,13.45,13.06,13.2,414800.0],["2002-09-24",13.1,13.2,12.72,12.82,1076100.0],["2002-09-25",12.9,13.48,12.86,13.45,1549300.0],["2002-09-26",13.5,13.58,13.2,13.5,792500.0],["2002-09-27",13.5,13.65,12.94,12.96,872100.0],["2002-09-30",12.96,13.0,12.3,12.63,1514100.0],["2002-10-01",12.81,12.98,12.33,12.87,810600.0],["2002-10-02",12.87,13.37,12.5,12.66,849400.0],["2002-10-03",12.56,12.56,11.2,11.2,1779700.0],["2002-10-04",11.24,11.3,9.49,10.0,2500900.0],["2002-10-07",10.33,10.7,9.45,10.07,1438500.0],["2002-10-08",10.34,10.39,9.52,9.86,835600.0],["2002-10-09",9.0,10.0,8.6,9.14,1801400.0],["2002-10-10",9.24,9.98,9.0,9.8,1374200.0],["2002-10-11",10.5,10.6,10.14,10.42,1064300.0],["2002-10-14",10.05,10.5,10.05,10.4,1180300.0],["2002-10-15",11.35,11.4,10.94,11.26,733100.0],["2002-10-16",10.85,10.94,10.64,10.86,1128700.0],["2002-10-17",11.1,11.7,11.02,11.69,879600.0],["2002-10-18",11.69,12.02,11.37,11.68,688500.0],["2002-10-21",11.64,12.55,11.15,12.49,849200.0],["2002-10-22",12.0,12.4,11.84,11.9,1094500.0],["2002-10-23",11.85,12.53,11.8,12.35,633800.0],["2002-10-24",12.75,13.45,12.31,13.18,1396000.0],["2002-10-25",13.18,13.78,13.05,13.7,1045300.0],["2002-10-28",13.69,13.84,13.31,13.32,786000.0],["2002-10-29",13.25,13.4,12.33,12.75,865200.0],["2002-10-30",12.85,13.27,12.65,13.08,624000.0],["2002-10-31",13.1,13.4,12.76,13.13,629500.0],["2002-11-01",13.13,14.0,12.91,13.94,487000.0],["2002-11-04",14.15,14.83,14.1,14.3,879300.0],["2002-11-05",14.31,14.5,13.91,14.35,1097200.0],["2002-11-06",14.61,14.74,14.27,14.68,611300.0],["2002-11-07",14.68,14.69,14.06,14.2,657400.0],["2002-11-08",14.17,14.19,13.45,13.69,844200.0],["2002-11-11",13.59,13.65,12.79,12.94,817800.0],["2002-11-12",12.94,13.39,12.86,13.25,554900.0],["2002-11-13",13.15,13.75,12.89,13.42,358700.0],["2002-11-14",13.75,13.99,13.6,13.99,309500.0],["2002-11-15",13.8,14.3,13.56,14.3,501200.0],["2002-11-18",14.4,14.93,14.25,14.57,494800.0],["2002-11-19",14.5,14.51,13.88,13.94,474200.0],["2002-11-20",13.91,14.52,13.91,14.42,547000.0],["2002-11-21",14.58,15.5,14.58,15.37,524900.0],["2002-11-22",15.25,15.72,15.03,15.53,401100.0],["2002-11-25",15.6,16.32,15.6,16.32,792600.0],["2002-11-26",16.1,16.4,15.52,15.6,780700.0],["2002-11-27",15.85,16.25,15.85,16.14,472000.0],["2002-11-29",16.39,16.45,16.08,16.13,181000.0],["2002-12-02",16.35,16.78,15.68,15.91,493100.0],["2002-12-03",15.85,15.85,15.2,15.2,658000.0],["2002-12-04",14.75,14.75,14.05,14.36,710900.0],["2002-12-05",14.36,14.5,14.0,14.11,588500.0],["2002-12-06",13.9,14.17,13.83,13.99,483100.0],["2002-12-09",14.0,14.0,13.28,13.45,579500.0],["2002-12-10",13.25,13.74,13.25,13.55,799900.0],["2002-12-11",13.55,13.83,13.3,13.35,775000.0],["2002-12-12",13.35,13.4,13.11,13.23,609500.0],["2002-12-13",13.15,13.2,12.8,13.09,504600.0],["2002-12-16",13.0,13.29,12.9,13.18,397200.0],["2002-12-17",13.19,13.59,13.0,13.0,399100.0],["2002-12-18",13.0,13.0,12.45,12.48,395300.0],["2002-12-19",12.45,12.83,12.13,12.45,624700.0],["2002-12-20",12.6,13.13,12.6,12.92,682100.0],["2002-12-23",12.92,12.95,12.67,12.81,392400.0],["2002-12-24",12.71,12.9,12.59,12.62,160600.0],["2002-12-26",12.72,13.03,12.25,12.54,733100.0],["2002-12-27",12.25,12.67,12.25,12.55,408400.0],["2002-12-30",12.35,12.49,12.04,12.47,477300.0],["2002-12-31",12.47,12.9,12.39,12.79,510000.0],["2003-01-02",12.98,13.36,12.7,13.36,369400.0],["2003-01-03",13.37,13.52,13.2,13.39,281400.0],["2003-01-06",13.54,14.15,13.45,13.84,395700.0],["2003-01-07",14.0,14.25,13.87,14.01,374100.0],["2003-01-08",13.87,13.93,13.38,13.45,420500.0],["2003-01-09",13.65,13.93,13.34,13.69,353200.0],["2003-01-10",13.32,14.1,13.28,13.93,336900.0],["2003-01-13",14.2,14.28,13.65,13.85,553000.0],["2003-01-14",13.95,14.16,13.77,13.89,791400.0],["2003-01-15",13.85,13.9,13.62,13.75,514200.0],["2003-01-16",13.75,14.0,13.52,13.75,1053900.0],["2003-01-17",13.75,13.75,13.41,13.63,698000.0],["2003-01-21",13.65,13.65,13.29,13.35,488300.0],["2003-01-22",13.25,13.41,13.15,13.18,276500.0],["2003-01-23",13.28,13.44,12.92,12.93,664500.0],["2003-01-24",13.03,13.03,12.49,12.49,569300.0],["2003-01-27",12.45,12.5,12.1,12.12,717800.0],["2003-01-28",12.25,12.35,12.15,12.18,906600.0],["2003-01-29",12.19,12.31,12.01,12.17,674100.0],["2003-01-30",12.18,12.22,11.65,11.65,445200.0],["2003-01-31",11.65,11.87,11.45,11.87,593400.0],["2003-02-03",11.9,12.23,11.83,12.18,765400.0],["2003-02-04",12.19,12.19,11.96,12.1,584300.0],["2003-02-05",12.2,12.5,12.18,12.24,628600.0],["2003-02-06",12.22,12.42,12.19,12.37,746100.0],["2003-02-07",12.5,12.5,12.08,12.14,686300.0],["2003-02-10",12.24,12.58,12.2,12.35,1327500.0],["2003-02-11",12.5,12.6,12.2,12.38,488800.0],["2003-02-12",12.3,12.4,12.04,12.05,506800.0],["2003-02-13",12.06,12.16,11.64,11.75,657800.0],["2003-02-14",11.84,12.3,11.8,12.3,452700.0],["2003-02-18",12.39,12.83,12.39,12.8,368800.0],["2003-02-19",12.8,13.0,12.5,12.92,1150600.0],["2003-02-20",13.02,13.25,12.88,13.18,713400.0],["2003-02-21",13.3,13.83,13.21,13.83,1187400.0],["2003-02-24",13.84,13.87,13.52,13.53,671500.0],["2003-02-25",13.54,14.15,13.4,14.15,623300.0],["2003-02-26",14.15,14.15,13.6,13.63,519600.0],["2003-02-27",13.82,14.0,13.72,13.85,704400.0],["2003-02-28",14.0,14.6,13.94,14.38,707100.0],["2003-03-03",14.45,14.62,14.16,14.24,641500.0],["2003-03-04",14.17,14.2,13.95,13.96,493300.0],["2003-03-05",14.0,14.25,13.92,13.95,690900.0],["2003-03-06",13.95,14.09,13.72,14.09,479200.0],["2003-03-07",13.8,14.2,13.8,14.05,629000.0],["2003-03-10",14.01,14.17,13.9,14.0,677700.0],["2003-03-11",14.04,14.36,14.0,14.3,686900.0],["2003-03-12",14.4,14.62,14.29,14.44,821300.0],["2003-03-13",14.6,15.23,14.6,15.23,595400.0],["2003-03-14",15.33,15.6,14.91,15.18,794000.0],["2003-03-17",15.19,15.8,14.82,15.75,1121800.0],["2003-03-18",15.55,15.69,15.36,15.5,661300.0],["2003-03-19",15.5,15.5,14.9,15.23,580100.0],["2003-03-20",15.13,15.5,14.8,15.45,532300.0],["2003-03-21",16.04,16.04,15.36,15.75,1166900.0],["2003-03-24",15.32,15.35,15.0,15.27,690700.0],["2003-03-25",15.2,15.4,15.02,15.21,502300.0],["2003-03-26",15.11,15.26,14.9,15.05,560900.0],["2003-03-27",14.98,15.15,14.7,15.08,344100.0],["2003-03-28",14.98,15.15,14.73,15.15,368600.0],["2003-03-31",15.15,15.15,14.48,14.7,425500.0],["2003-04-01",14.7,15.08,14.7,14.95,466600.0],["2003-04-02",15.4,15.65,15.4,15.51,288600.0],["2003-04-03",15.72,15.72,15.09,15.1,743100.0],["2003-04-04",15.14,15.35,14.5,14.82,470700.0],["2003-04-07",15.15,15.4,14.82,14.83,345800.0],["2003-04-08",14.83,14.88,14.38,14.59,288900.0],["2003-04-09",14.5,14.7,14.26,14.39,508600.0],["2003-04-10",14.39,14.68,14.25,14.55,303800.0],["2003-04-11",14.63,14.7,14.23,14.31,489800.0],["2003-04-14",14.31,14.91,14.25,14.91,275000.0],["2003-04-15",14.86,14.95,14.6,14.7,410400.0],["2003-04-16",14.9,15.42,14.85,15.26,495300.0],["2003-04-17",15.27,15.75,15.2,15.68,381600.0],["2003-04-21",15.6,15.96,15.32,15.9,505300.0],["2003-04-22",15.98,16.52,15.62,16.45,567800.0],["2003-04-23",16.46,17.08,16.3,17.08,698900.0],["2003-04-24",16.6,17.12,16.55,16.94,884300.0],["2003-04-25",16.7,16.78,16.52,16.6,706400.0],["2003-04-28",16.65,17.19,16.65,16.99,403100.0],["2003-04-29",17.0,17.18,16.67,16.99,600800.0],["2003-04-30",16.85,17.15,16.56,16.88,858100.0],["2003-05-01",16.88,16.96,16.4,16.87,647200.0],["2003-05-02",16.83,17.15,16.8,16.92,826800.0],["2003-05-05",16.96,16.98,16.67,16.75,826800.0],["2003-05-06",16.71,16.71,16.41,16.54,1018200.0],["2003-05-07",16.4,16.6,16.2,16.51,651700.0],["2003-05-08",16.41,16.85,16.21,16.75,661200.0],["2003-05-09",17.1,17.49,16.98,17.49,658600.0],["2003-05-12",17.45,17.81,17.2,17.79,558600.0],["2003-05-13",17.55,17.55,17.1,17.55,574000.0],["2003-05-14",17.55,17.58,17.13,17.4,410000.0],["2003-05-15",17.49,17.59,17.15,17.55,544800.0],["2003-05-16",17.45,17.6,17.1,17.2,425700.0],["2003-05-19",16.95,17.1,16.51,16.6,522100.0],["2003-05-20",16.7,16.82,16.33,16.45,422600.0],["2003-05-21",16.46,16.74,16.25,16.68,510500.0],["2003-05-22",16.75,16.95,16.52,16.55,674700.0],["2003-05-23",16.57,16.57,16.32,16.51,366300.0],["2003-05-27",16.41,16.8,16.29,16.75,671500.0],["2003-05-28",16.65,16.72,16.22,16.36,1140800.0],["2003-05-29",16.36,16.6,16.34,16.49,669200.0],["2003-05-30",16.5,17.3,16.44,17.03,847200.0],["2003-06-02",17.25,17.25,16.8,16.92,593600.0],["2003-06-03",16.85,17.0,16.35,16.5,576800.0],["2003-06-04",16.55,17.29,16.35,17.18,587000.0],["2003-06-05",17.08,17.15,16.85,17.08,546100.0],["2003-06-06",17.9,18.13,17.29,17.58,641300.0],["2003-06-09",17.5,17.58,16.4,16.61,791200.0],["2003-06-10",16.7,16.95,16.5,16.95,441600.0],["2003-06-11",16.78,16.78,16.04,16.25,809300.0],["2003-06-12",16.3,16.55,16.14,16.36,573800.0],["2003-06-13",16.55,16.55,15.54,15.66,757300.0],["2003-06-16",15.71,16.57,15.65,16.24,944600.0],["2003-06-17",16.4,16.4,15.75,15.76,636000.0],["2003-06-18",15.73,15.75,15.32,15.75,786500.0],["2003-06-19",15.75,16.0,15.55,15.6,615100.0],["2003-06-20",15.7,15.7,15.17,15.25,469700.0],["2003-06-23",15.25,15.27,14.73,14.91,538800.0],["2003-06-24",14.86,15.15,14.86,15.03,469800.0],["2003-06-25",14.93,15.46,14.9,15.06,411300.0],["2003-06-26",15.25,15.63,15.06,15.4,391100.0],["2003-06-27",15.4,15.73,15.25,15.28,421600.0],["2003-06-30",15.4,15.55,15.0,15.24,753500.0],["2003-07-01",15.24,15.53,14.75,15.48,510200.0],["2003-07-02",15.48,16.22,15.48,16.12,715600.0],["2003-07-03",16.05,16.2,15.88,16.05,513400.0],["2003-07-07",16.25,16.58,16.22,16.52,292500.0],["2003-07-08",16.53,17.5,16.3,17.05,518300.0],["2003-07-09",17.1,17.5,16.81,17.3,623400.0],["2003-07-10",17.15,17.2,16.4,16.64,896800.0],["2003-07-11",16.67,17.05,16.55,16.67,482600.0],["2003-07-14",16.92,17.55,16.92,17.5,542200.0],["2003-07-15",17.65,18.0,17.16,17.4,586900.0],["2003-07-16",17.4,17.5,17.08,17.27,378000.0],["2003-07-17",17.27,17.27,16.31,16.44,371500.0],["2003-07-18",16.6,16.6,16.0,16.39,379300.0],["2003-07-21",16.3,16.56,16.06,16.24,359400.0],["2003-07-22",16.45,16.51,16.05,16.5,380400.0],["2003-07-23",16.6,16.66,16.06,16.6,408800.0],["2003-07-24",16.77,17.46,16.69,17.11,978600.0],["2003-07-25",17.36,17.36,16.28,16.36,935900.0],["2003-07-28",16.3,16.86,16.24,16.52,526600.0],["2003-07-29",16.7,16.7,16.01,16.4,613400.0],["2003-07-30",16.45,16.63,16.32,16.57,571200.0],["2003-07-31",16.7,17.64,16.45,17.05,813700.0],["2003-08-01",17.12,17.12,16.84,16.98,541300.0],["2003-08-04",16.98,17.17,16.88,17.0,686100.0],["2003-08-05",17.04,17.04,16.27,16.33,337500.0],["2003-08-06",16.21,16.55,16.09,16.26,320100.0],["2003-08-07",16.27,16.4,15.71,15.93,586500.0],["2003-08-08",16.0,16.0,15.56,15.66,345000.0],["2003-08-11",15.7,15.99,15.7,15.93,270100.0],["2003-08-12",15.94,16.32,15.72,16.32,253800.0],["2003-08-13",16.44,16.7,16.23,16.45,340200.0],["2003-08-14",16.38,16.89,16.3,16.78,353900.0],["2003-08-15",16.65,16.83,16.11,16.45,324100.0],["2003-08-18",16.5,17.25,16.5,17.22,321500.0],["2003-08-19",17.2,17.82,17.0,17.77,793100.0],["2003-08-20",17.77,17.84,17.56,17.75,409200.0],["2003-08-21",17.8,18.72,17.8,18.71,987800.0],["2003-08-22",19.1,19.49,19.01,19.16,1381300.0],["2003-08-25",19.16,19.25,18.44,18.78,980200.0],["2003-08-26",18.78,18.78,18.0,18.58,515200.0],["2003-08-27",18.63,19.21,18.63,19.19,352100.0],["2003-08-28",19.3,20.21,19.04,20.14,929200.0],["2003-08-29",19.99,20.65,19.83,20.64,891700.0],["2003-09-02",20.64,20.99,20.47,20.92,712900.0],["2003-09-03",20.93,20.98,20.44,20.44,986200.0],["2003-09-04",20.55,20.63,20.22,20.6,808000.0],["2003-09-05",20.45,21.13,20.25,20.82,694000.0],["2003-09-08",21.05,21.49,21.0,21.33,471600.0],["2003-09-09",21.33,21.33,20.44,20.6,672400.0],["2003-09-10",20.45,20.45,19.35,19.56,924600.0],["2003-09-11",19.5,19.95,19.31,19.77,526800.0],["2003-09-12",19.75,20.05,19.51,19.96,670900.0],["2003-09-15",20.04,20.25,19.74,19.94,502700.0],["2003-09-16",20.1,20.25,19.79,20.12,547100.0],["2003-09-17",20.16,20.24,19.79,19.8,397500.0],["2003-09-18",19.8,20.07,19.55,20.06,433800.0],["2003-09-19",20.07,20.1,19.8,20.02,411600.0],["2003-09-22",20.02,20.02,19.44,19.68,428700.0],["2003-09-23",19.68,19.99,19.68,19.95,265200.0],["2003-09-24",19.95,19.95,18.89,18.89,426400.0],["2003-09-25",18.95,18.97,18.52,18.54,768600.0],["2003-09-26",18.74,18.9,18.15,18.21,523300.0],["2003-09-29",18.36,19.05,18.36,18.97,866700.0],["2003-09-30",18.97,18.97,18.25,18.39,533500.0],["2003-10-01",18.61,18.75,18.2,18.71,387700.0],["2003-10-02",18.71,19.12,18.37,18.99,678100.0],["2003-10-03",19.33,19.72,19.3,19.4,315900.0],["2003-10-06",19.1,19.49,18.95,19.4,419300.0],["2003-10-07",19.4,19.69,19.08,19.51,598100.0],["2003-10-08",19.71,19.75,19.5,19.55,740800.0],["2003-10-09",19.8,20.73,19.7,20.0,771200.0],["2003-10-10",19.99,20.2,19.73,19.84,308700.0],["2003-10-13",20.04,20.35,19.95,20.07,472800.0],["2003-10-14",20.07,20.46,19.81,20.35,346700.0],["2003-10-15",20.65,20.65,20.28,20.41,488600.0],["2003-10-16",20.41,20.73,20.26,20.32,322700.0],["2003-10-17",20.46,20.55,19.77,19.92,321900.0],["2003-10-20",20.03,20.33,19.88,20.23,543400.0],["2003-10-21",20.4,20.7,20.04,20.12,320300.0],["2003-10-22",19.9,19.9,19.59,19.62,551100.0],["2003-10-23",19.62,19.84,19.3,19.57,514600.0],["2003-10-24",19.57,19.57,19.2,19.44,547200.0],["2003-10-27",19.59,20.1,19.59,19.83,538500.0],["2003-10-28",19.8,21.16,19.6,21.14,935800.0],["2003-10-29",21.17,21.28,20.84,21.03,574500.0],["2003-10-30",21.28,21.44,21.0,21.2,385200.0],["2003-10-31",21.31,21.57,21.21,21.35,404200.0],["2003-11-03",21.6,22.35,21.6,22.26,530500.0],["2003-11-04",22.11,22.67,17.85,22.4,517800.0],["2003-11-05",22.4,22.94,22.34,22.87,535200.0],["2003-11-06",22.96,23.25,22.81,23.21,503800.0],["2003-11-07",23.21,23.88,23.21,23.42,555600.0],["2003-11-10",23.25,23.26,22.53,22.55,328900.0],["2003-11-11",22.55,22.9,22.46,22.67,394600.0],["2003-11-12",22.67,23.2,22.65,23.19,365900.0],["2003-11-13",23.25,23.54,22.81,23.13,460400.0],["2003-11-14",23.13,23.25,22.49,22.67,455200.0],["2003-11-17",22.67,22.67,21.86,22.15,386300.0],["2003-11-18",22.3,22.4,21.99,22.0,481500.0],["2003-11-19",22.0,22.23,21.74,22.12,236300.0],["2003-11-20",21.87,22.43,21.73,21.77,274400.0],["2003-11-21",21.8,22.13,21.7,22.07,230200.0],["2003-11-24",22.15,22.85,22.15,22.64,423200.0],["2003-11-25",22.72,23.04,22.43,22.79,324000.0],["2003-11-26",22.99,23.22,22.71,23.14,334200.0],["2003-11-28",22.9,23.38,22.9,23.38,114000.0],["2003-12-01",23.71,23.99,23.42,23.88,604900.0],["2003-12-02",23.88,24.15,23.76,24.15,457600.0],["2003-12-03",24.25,24.36,23.96,24.15,676700.0],["2003-12-04",24.1,24.11,23.58,23.77,811500.0],["2003-12-05",23.3,23.49,23.11,23.18,224600.0],["2003-12-08",23.17,23.58,23.04,23.58,359100.0],["2003-12-09",23.68,23.71,23.02,23.03,476700.0],["2003-12-10",23.03,23.44,22.95,23.33,557700.0],["2003-12-11",23.15,24.0,23.15,24.0,398200.0],["2003-12-12",24.0,24.0,23.45,23.48,579600.0],["2003-12-15",23.6,23.79,22.8,22.8,393800.0],["2003-12-16",23.0,23.17,22.45,22.99,451700.0],["2003-12-17",22.99,23.03,22.36,22.46,487300.0],["2003-12-18",22.5,23.14,22.5,22.99,267300.0],["2003-12-19",22.9,23.15,22.69,22.8,407800.0],["2003-12-22",22.75,22.9,22.5,22.69,703600.0],["2003-12-23",22.75,23.14,22.7,23.11,499100.0],["2003-12-24",22.86,23.18,22.8,22.94,217100.0],["2003-12-26",22.93,23.15,22.9,22.9,106400.0],["2003-12-29",23.15,23.46,23.06,23.45,337300.0],["2003-12-30",23.6,23.71,23.2,23.2,295000.0],["2003-12-31",23.35,23.58,23.05,23.14,320700.0],["2004-01-02",23.39,23.68,23.02,23.13,365600.0],["2004-01-05",23.76,23.76,23.41,23.6,383600.0],["2004-01-06",23.6,23.75,23.5,23.6,480600.0],["2004-01-07",23.55,23.77,23.39,23.65,259700.0],["2004-01-08",23.9,24.54,23.73,24.54,419600.0],["2004-01-09",24.8,26.02,24.75,26.01,1234700.0],["2004-01-12",26.1,26.75,26.04,26.68,752500.0],["2004-01-13",26.75,26.75,25.55,25.9,558400.0],["2004-01-14",26.1,26.25,25.89,26.24,238500.0],["2004-01-15",26.24,27.09,26.1,26.7,437300.0],["2004-01-16",26.95,27.94,26.94,27.7,935600.0],["2004-01-20",27.65,27.98,27.37,27.6,620300.0],["2004-01-21",27.45,27.5,26.96,27.13,430200.0],["2004-01-22",27.0,27.28,26.45,26.48,557000.0],["2004-01-23",26.48,26.65,26.0,26.38,683700.0],["2004-01-26",26.39,27.04,26.09,26.98,577900.0],["2004-01-27",26.83,27.03,26.7,26.86,487100.0],["2004-01-28",26.92,27.3,25.96,25.97,435400.0],["2004-01-29",26.15,26.3,25.15,25.72,360900.0],["2004-01-30",27.15,27.15,26.6,26.76,804700.0],["2004-02-02",26.76,27.03,26.28,26.36,503100.0],["2004-02-03",26.3,26.42,26.09,26.14,326300.0],["2004-02-04",26.0,26.04,25.48,25.7,406400.0],["2004-02-05",25.71,26.28,25.65,26.17,357300.0],["2004-02-06",26.05,27.04,26.0,26.96,314400.0],["2004-02-09",27.05,27.14,26.65,26.75,318300.0],["2004-02-10",26.76,27.13,26.6,26.61,356600.0],["2004-02-11",26.65,26.93,26.31,26.48,424400.0],["2004-02-12",26.48,27.02,26.15,26.15,500600.0],["2004-02-13",26.35,26.93,26.05,26.45,327500.0],["2004-02-17",27.15,27.63,26.7,27.13,1165000.0],["2004-02-18",27.14,27.32,26.17,26.21,570300.0],["2004-02-19",26.49,26.85,24.58,24.65,2304800.0],["2004-02-20",23.65,23.97,23.44,23.51,9522200.0],["2004-02-23",23.95,23.95,23.5,23.51,2212400.0],["2004-02-24",23.5,24.18,23.5,23.92,2468200.0],["2004-02-25",23.9,24.65,23.9,24.35,2094700.0],["2004-02-26",24.26,24.95,23.71,24.95,1440700.0],["2004-02-27",24.9,24.9,24.04,24.6,1066500.0],["2004-03-01",24.58,24.89,24.2,24.69,1231700.0],["2004-03-02",24.69,25.0,24.48,24.5,1933700.0],["2004-03-03",24.5,24.5,24.1,24.36,385200.0],["2004-03-04",24.26,24.5,24.2,24.5,761600.0],["2004-03-05",24.4,25.25,24.06,25.21,1670300.0],["2004-03-08",25.13,25.35,24.35,24.42,842800.0],["2004-03-09",24.66,24.66,23.35,23.7,946400.0],["2004-03-10",23.55,23.99,23.1,23.1,851000.0],["2004-03-11",23.11,24.4,23.11,23.61,1248700.0],["2004-03-12",23.81,24.26,23.81,24.1,735300.0],["2004-03-15",24.05,24.42,22.9,23.67,664300.0],["2004-03-16",23.8,24.42,23.79,24.15,1083600.0],["2004-03-17",24.3,24.96,24.13,24.76,772100.0],["2004-03-18",24.83,24.97,24.37,24.79,652900.0],["2004-03-19",24.72,24.94,24.44,24.46,517600.0],["2004-03-22",24.26,24.26,23.83,23.87,875600.0],["2004-03-23",24.4,25.0,23.1,23.19,1685100.0],["2004-03-24",23.46,24.19,23.35,23.74,1209800.0],["2004-03-25",23.91,24.77,23.73,24.5,1345800.0],["2004-03-26",24.4,24.96,24.35,24.44,549000.0],["2004-03-29",24.69,25.02,24.63,25.02,499100.0],["2004-03-30",24.89,25.21,24.64,25.09,580000.0],["2004-03-31",25.15,25.49,24.99,25.46,581400.0],["2004-04-01",25.46,26.72,25.4,26.37,1408400.0],["2004-04-02",27.0,27.15,26.68,27.12,836700.0],["2004-04-05",27.12,27.35,26.95,27.33,575400.0],["2004-04-06",27.23,27.28,26.55,27.28,512100.0],["2004-04-07",27.25,27.33,26.54,27.07,1008600.0],["2004-04-08",27.32,27.8,27.0,27.43,726600.0],["2004-04-12",27.43,27.61,27.26,27.43,661000.0],["2004-04-13",27.68,27.68,26.77,26.9,479100.0],["2004-04-14",26.7,27.25,26.66,26.8,647400.0],["2004-04-15",27.0,27.01,26.01,26.42,844300.0],["2004-04-16",26.42,26.55,25.77,26.41,803200.0],["2004-04-19",26.25,26.64,26.12,26.63,466500.0],["2004-04-20",26.63,27.1,26.25,26.41,632500.0],["2004-04-21",26.41,26.49,25.96,26.35,745400.0],["2004-04-22",27.75,28.7,27.21,28.45,2355500.0],["2004-04-23",29.05,29.1,28.09,28.46,1054000.0],["2004-04-26",28.75,28.98,28.08,28.24,808200.0],["2004-04-27",28.34,28.49,27.44,27.53,864400.0],["2004-04-28",27.47,27.47,26.0,26.35,1653100.0],["2004-04-29",26.35,26.45,24.9,25.33,1263500.0],["2004-04-30",25.6,25.69,24.79,25.28,1544800.0],["2004-05-03",25.38,25.6,24.48,24.93,1600200.0],["2004-05-04",25.12,25.78,25.12,25.4,1233800.0],["2004-05-05",25.47,25.99,25.28,25.67,651900.0],["2004-05-06",25.55,25.87,24.8,25.61,915800.0],["2004-05-07",25.41,26.28,25.36,25.4,725000.0],["2004-05-10",25.4,25.63,25.01,25.42,1121700.0],["2004-05-11",25.71,26.29,25.63,26.25,735100.0],["2004-05-12",26.0,26.0,24.97,25.4,890200.0],["2004-05-13",25.4,26.1,25.28,25.85,656100.0],["2004-05-14",25.86,26.0,25.42,25.65,764600.0],["2004-05-17",25.2,25.27,24.84,24.9,556500.0],["2004-05-18",25.09,25.43,25.01,25.24,776600.0],["2004-05-19",25.5,26.34,25.38,25.9,984800.0],["2004-05-20",25.9,25.94,25.4,25.65,615400.0],["2004-05-21",25.71,26.05,25.45,25.8,372100.0],["2004-05-24",26.25,26.53,26.03,26.22,507700.0],["2004-05-25",26.07,26.9,25.84,26.9,527000.0],["2004-05-26",26.9,27.01,26.66,27.0,706800.0],["2004-05-27",27.0,27.24,26.78,27.12,627000.0],["2004-05-28",27.12,27.45,26.95,27.23,532400.0],["2004-06-01",27.05,27.43,26.97,27.31,568500.0],["2004-06-02",27.31,27.47,27.0,27.16,526000.0],["2004-06-03",27.1,27.21,26.56,26.7,826900.0],["2004-06-04",26.95,27.66,26.9,27.17,527400.0],["2004-06-07",27.32,27.44,27.02,27.11,1122700.0],["2004-06-08",27.15,27.85,27.02,27.77,645600.0],["2004-06-09",27.79,27.8,27.21,27.22,711800.0],["2004-06-10",27.45,27.73,27.21,27.3,981000.0],["2004-06-14",27.31,27.38,26.01,26.35,758600.0],["2004-06-15",26.42,27.14,26.4,26.7,495300.0],["2004-06-16",26.71,26.8,26.18,26.66,575600.0],["2004-06-17",26.42,26.42,25.3,25.48,943100.0],["2004-06-18",24.95,25.86,24.94,25.62,884900.0],["2004-06-21",25.62,25.75,24.9,24.97,607300.0],["2004-06-22",25.02,25.77,24.97,25.53,785000.0],["2004-06-23",25.53,26.16,25.35,26.08,503900.0],["2004-06-24",26.15,26.35,25.9,26.05,633000.0],["2004-06-25",26.25,26.78,26.25,26.5,571100.0],["2004-06-28",26.7,26.76,26.15,26.25,907800.0],["2004-06-29",26.1,26.45,26.05,26.29,801900.0],["2004-06-30",26.35,26.87,26.1,26.82,1076300.0],["2004-07-01",26.82,26.82,24.76,25.0,1552600.0],["2004-07-02",25.01,25.18,24.37,24.47,1149600.0],["2004-07-06",24.45,24.46,23.67,23.97,926700.0],["2004-07-07",23.98,24.45,23.81,23.98,886700.0],["2004-07-08",23.95,24.13,23.37,23.4,1054800.0],["2004-07-09",23.8,24.17,23.7,24.1,717600.0],["2004-07-12",24.09,24.09,22.59,23.11,1198700.0],["2004-07-13",23.1,24.05,22.75,23.87,1157100.0],["2004-07-14",23.4,23.4,22.76,22.95,1405000.0],["2004-07-15",23.05,23.93,22.76,23.53,1220300.0],["2004-07-16",23.65,23.75,22.61,22.81,814500.0],["2004-07-19",22.81,23.09,22.26,22.42,1165500.0],["2004-07-20",22.41,22.94,21.86,22.8,1768100.0],["2004-07-21",23.04,23.22,21.98,21.98,1051000.0],["2004-07-22",21.99,22.87,21.53,22.84,1448500.0],["2004-07-23",22.42,22.63,21.95,22.36,1211200.0],["2004-07-26",22.33,22.72,22.01,22.25,905400.0],["2004-07-27",22.35,23.25,22.05,23.03,1126100.0],["2004-07-28",23.03,23.27,22.41,23.06,1023100.0],["2004-07-29",23.1,23.77,22.75,23.73,1060200.0],["2004-07-30",23.63,23.84,23.35,23.66,884100.0],["2004-08-02",23.66,23.98,23.25,23.8,896400.0],["2004-08-03",23.8,23.8,22.35,22.65,999300.0],["2004-08-04",22.6,23.02,22.35,22.69,862000.0],["2004-08-05",22.97,23.31,22.67,22.76,817300.0],["2004-08-06",22.51,22.57,21.77,21.83,842300.0],["2004-08-09",21.95,22.03,21.58,21.59,1167400.0],["2004-08-10",21.7,21.99,21.66,21.95,900100.0],["2004-08-11",21.66,21.67,20.74,21.27,1397800.0],["2004-08-12",20.92,21.25,20.65,20.84,1384100.0],["2004-08-13",20.82,21.24,20.68,20.9,521800.0],["2004-08-16",21.1,21.59,20.94,21.42,657700.0],["2004-08-17",21.52,21.85,21.47,21.84,589200.0],["2004-08-18",21.8,22.91,21.63,22.85,859200.0],["2004-08-19",22.85,23.0,22.66,22.68,954000.0],["2004-08-20",22.48,23.33,22.48,23.24,546500.0],["2004-08-23",23.24,23.34,22.81,22.81,868200.0],["2004-08-24",22.9,23.12,22.27,22.5,663900.0],["2004-08-25",22.54,23.05,22.0,22.81,1189800.0],["2004-08-26",22.65,22.87,22.35,22.35,1365500.0],["2004-08-27",22.4,22.46,22.12,22.15,1134400.0],["2004-08-30",22.1,22.27,21.7,21.7,600900.0],["2004-08-31",21.95,21.95,21.37,21.64,453900.0],["2004-09-01",21.74,22.07,21.51,21.77,512500.0],["2004-09-02",21.65,22.02,21.43,22.02,638100.0],["2004-09-03",21.8,21.8,21.18,21.57,813800.0],["2004-09-07",21.67,22.0,21.33,21.42,583800.0],["2004-09-08",21.19,21.44,20.96,20.98,911900.0],["2004-09-09",21.14,22.35,21.1,22.16,1551200.0],["2004-09-10",22.25,22.64,21.81,22.54,590200.0],["2004-09-13",22.75,24.0,22.74,23.71,1518700.0],["2004-09-14",23.52,23.81,23.15,23.53,679000.0],["2004-09-15",23.2,23.23,22.71,22.71,645400.0],["2004-09-16",22.72,23.31,22.72,22.8,555100.0],["2004-09-17",22.8,22.86,22.43,22.6,964300.0],["2004-09-20",22.59,23.31,22.48,23.14,955100.0],["2004-09-21",23.15,23.53,22.96,23.05,864500.0],["2004-09-22",23.03,23.03,22.54,22.55,439000.0],["2004-09-23",22.69,23.02,22.3,22.85,789800.0],["2004-09-24",22.8,22.91,22.34,22.63,1205900.0],["2004-09-27",22.63,22.67,21.96,21.96,741800.0],["2004-09-28",22.05,22.16,21.6,21.69,981500.0],["2004-09-29",21.8,22.53,21.75,22.45,738600.0],["2004-09-30",22.26,22.88,22.26,22.58,619500.0],["2004-10-01",22.6,23.25,22.6,23.02,759500.0],["2004-10-04",23.02,23.81,23.02,23.39,396300.0],["2004-10-05",23.17,23.54,22.8,23.03,580500.0],["2004-10-06",22.9,23.02,22.63,23.02,571200.0],["2004-10-07",23.02,23.46,22.77,22.94,738700.0],["2004-10-08",22.88,22.89,21.95,22.12,928800.0],["2004-10-11",22.05,22.2,21.77,21.98,1049800.0],["2004-10-12",21.62,22.12,21.4,21.94,837600.0],["2004-10-13",22.7,22.9,22.29,22.38,1076200.0],["2004-10-14",22.1,22.2,21.46,21.54,706800.0],["2004-10-15",21.45,21.59,21.1,21.2,924100.0],["2004-10-18",21.18,21.6,20.91,21.6,674700.0],["2004-10-19",21.8,22.16,21.26,21.34,1050100.0],["2004-10-20",20.85,22.05,20.85,21.68,1204700.0],["2004-10-21",23.7,25.0,23.13,24.46,2362800.0],["2004-10-22",24.52,24.52,23.75,23.85,1171200.0],["2004-10-25",24.15,24.15,23.6,23.72,1227100.0],["2004-10-26",23.75,23.75,23.32,23.54,698100.0],["2004-10-27",23.6,24.0,23.53,23.89,1255200.0],["2004-10-28",23.9,24.2,23.69,24.0,752300.0],["2004-10-29",24.0,24.38,23.8,23.96,421600.0],["2004-11-01",23.9,24.03,23.6,23.87,488500.0],["2004-11-02",23.87,24.13,23.69,23.8,834000.0],["2004-11-03",24.1,24.12,23.55,23.7,1567400.0],["2004-11-04",23.62,24.11,23.6,23.97,671900.0],["2004-11-05",24.2,24.62,24.13,24.57,985800.0],["2004-11-08",24.4,24.81,24.3,24.65,1162500.0],["2004-11-09",24.65,24.76,24.32,24.62,605400.0],["2004-11-10",24.53,24.65,24.35,24.51,632700.0],["2004-11-11",24.65,24.78,24.45,24.53,769900.0],["2004-11-12",24.53,24.54,23.97,24.5,1263200.0],["2004-11-15",24.25,25.05,24.03,24.83,886400.0],["2004-11-16",24.8,24.81,24.48,24.59,602200.0],["2004-11-17",24.8,25.1,24.64,25.0,690300.0],["2004-11-18",24.95,24.95,24.55,24.7,560800.0],["2004-11-19",24.5,24.51,24.05,24.15,604300.0],["2004-11-22",24.15,24.3,24.02,24.2,943200.0],["2004-11-23",24.2,24.46,23.93,24.24,1060000.0],["2004-11-24",24.17,24.9,24.17,24.75,462600.0],["2004-11-26",24.55,24.82,24.46,24.52,168700.0],["2004-11-29",24.9,24.98,24.55,24.65,758100.0],["2004-11-30",24.65,24.75,24.37,24.53,527700.0],["2004-12-01",24.72,25.28,24.72,25.24,771400.0],["2004-12-02",25.24,25.64,25.06,25.35,1084500.0],["2004-12-03",25.35,25.6,25.26,25.35,747900.0],["2004-12-06",25.1,25.33,24.89,25.14,419800.0],["2004-12-07",25.14,25.23,24.96,25.05,1098000.0],["2004-12-08",24.9,25.04,24.62,24.88,710100.0],["2004-12-09",24.6,24.75,24.26,24.45,928100.0],["2004-12-10",24.22,24.42,24.0,24.39,528600.0],["2004-12-13",24.56,24.56,24.3,24.53,493100.0],["2004-12-14",24.53,24.87,24.51,24.8,788400.0],["2004-12-15",24.62,25.0,24.62,24.99,388500.0],["2004-12-16",24.95,25.39,24.94,24.96,732500.0],["2004-12-17",24.96,25.17,24.73,25.0,607300.0],["2004-12-20",25.0,25.0,24.39,24.5,567900.0],["2004-12-21",24.45,24.66,24.31,24.55,401500.0],["2004-12-22",24.65,24.89,24.51,24.57,426400.0],["2004-12-23",24.57,24.6,24.45,24.6,384800.0],["2004-12-27",24.45,24.5,24.21,24.39,413800.0],["2004-12-28",24.39,24.74,24.38,24.66,526100.0],["2004-12-29",24.61,24.81,24.55,24.63,314200.0],["2004-12-30",24.63,24.64,24.42,24.52,479300.0],["2004-12-31",24.59,24.59,24.29,24.3,423800.0],["2005-01-03",24.3,24.42,23.89,24.39,1142700.0],["2005-01-04",24.2,24.32,23.18,23.53,1093000.0],["2005-01-05",23.5,24.0,23.42,23.81,754400.0],["2005-01-06",23.42,24.31,23.42,24.21,1118100.0],["2005-01-07",24.21,24.21,23.8,23.9,560500.0],["2005-01-10",23.8,23.91,23.6,23.63,476500.0],["2005-01-11",23.53,23.54,23.19,23.35,825300.0],["2005-01-12",23.4,23.49,22.96,23.23,536600.0],["2005-01-13",23.2,23.35,22.92,22.99,378400.0],["2005-01-14",23.2,23.32,22.7,22.8,810100.0],["2005-01-18",22.8,22.8,22.51,22.64,944800.0],["2005-01-19",22.65,22.65,22.17,22.19,667900.0],["2005-01-20",22.19,22.5,22.01,22.34,469400.0],["2005-01-21",22.34,22.63,22.22,22.32,570400.0],["2005-01-24",22.23,22.5,21.71,21.71,662300.0],["2005-01-25",21.84,22.12,21.74,21.87,467100.0],["2005-01-26",22.53,22.82,21.82,22.21,765000.0],["2005-01-27",22.1,22.71,22.0,22.6,364500.0],["2005-01-28",22.85,23.4,22.82,23.34,1074700.0],["2005-01-31",23.75,23.76,23.5,23.61,729100.0],["2005-02-01",23.67,24.04,23.6,23.8,996200.0],["2005-02-02",23.94,24.06,23.83,23.95,618100.0],["2005-02-03",23.95,23.95,23.6,23.75,773200.0],["2005-02-04",23.94,24.78,23.94,24.77,557800.0],["2005-02-07",24.77,24.98,24.61,24.65,513100.0],["2005-02-08",24.7,25.13,24.7,24.96,379300.0],["2005-02-09",24.97,24.97,24.29,24.39,327700.0],["2005-02-10",24.64,24.67,24.35,24.61,386400.0],["2005-02-11",24.46,25.38,24.46,25.31,440300.0],["2005-02-14",25.35,25.69,25.35,25.66,931600.0],["2005-02-15",25.8,25.87,25.28,25.38,629700.0],["2005-02-16",25.25,25.54,25.0,25.49,413700.0],["2005-02-17",25.38,25.57,24.83,24.92,346400.0],["2005-02-18",24.53,24.89,24.53,24.84,547200.0],["2005-02-22",24.84,25.37,24.64,25.1,1105600.0],["2005-02-23",26.0,26.07,25.42,25.63,1437000.0],["2005-02-24",25.78,26.57,25.73,26.46,1495700.0],["2005-02-25",26.52,27.3,26.39,27.27,1045700.0],["2005-02-28",27.0,27.27,26.59,26.9,742400.0],["2005-03-01",27.0,27.71,27.0,27.57,735500.0],["2005-03-02",27.5,27.5,27.03,27.27,531200.0],["2005-03-03",27.22,27.36,26.77,27.07,568000.0],["2005-03-04",27.19,27.25,26.94,27.1,520000.0],["2005-03-07",27.0,27.75,27.0,27.62,547300.0],["2005-03-08",27.5,27.79,27.13,27.18,483100.0],["2005-03-09",27.0,27.52,27.0,27.33,579500.0],["2005-03-10",27.42,27.46,27.14,27.31,490500.0],["2005-03-11",27.25,27.26,26.32,26.44,627500.0],["2005-03-14",26.54,26.94,26.54,26.85,537700.0],["2005-03-15",26.95,27.08,26.35,26.5,409600.0],["2005-03-16",26.5,26.76,25.98,26.03,318300.0],["2005-03-17",26.03,26.34,25.91,26.07,345300.0],["2005-03-18",26.07,26.19,25.59,26.18,824200.0],["2005-03-21",26.0,26.44,25.7,26.09,442900.0],["2005-03-22",26.15,26.43,26.08,26.14,678800.0],["2005-03-23",25.94,26.47,25.61,25.62,644000.0],["2005-03-24",25.82,26.36,25.71,26.15,408500.0],["2005-03-28",26.15,26.19,25.75,25.99,461900.0],["2005-03-29",25.95,26.39,25.5,25.5,487900.0],["2005-03-30",25.51,25.69,25.24,25.35,821900.0],["2005-03-31",25.33,25.54,25.13,25.35,726600.0],["2005-04-01",25.35,25.57,24.41,24.94,949800.0],["2005-04-04",24.94,25.01,24.75,24.85,751000.0],["2005-04-05",24.85,25.07,24.85,24.87,763000.0],["2005-04-06",24.92,25.17,24.87,24.9,554500.0],["2005-04-07",24.96,25.08,24.69,25.0,574400.0],["2005-04-08",25.0,25.05,24.7,24.7,612900.0],["2005-04-11",24.7,24.78,24.57,24.61,513300.0],["2005-04-12",24.57,24.63,24.2,24.6,740900.0],["2005-04-13",24.5,24.57,24.22,24.25,434500.0],["2005-04-14",24.15,24.21,23.55,23.67,1339200.0],["2005-04-15",23.6,23.64,22.63,23.03,1001700.0],["2005-04-18",23.03,23.5,23.03,23.19,740300.0],["2005-04-19",23.36,23.46,23.24,23.4,402800.0],["2005-04-20",23.7,23.7,23.37,23.45,743900.0],["2005-04-21",23.65,24.35,23.54,24.11,962900.0],["2005-04-22",23.95,24.06,23.58,23.88,619300.0],["2005-04-25",23.98,24.21,23.84,24.04,385100.0],["2005-04-26",24.0,24.51,23.86,24.01,712200.0],["2005-04-27",23.25,24.11,21.98,23.8,896200.0],["2005-04-28",23.81,23.85,23.25,23.4,878100.0],["2005-04-29",23.47,24.39,23.4,24.34,1196500.0],["2005-05-02",24.39,24.58,23.8,24.16,697400.0],["2005-05-03",24.02,24.55,24.02,24.11,472800.0],["2005-05-04",24.09,24.09,23.7,23.87,894200.0],["2005-05-05",23.93,24.13,23.57,23.77,597200.0],["2005-05-06",23.9,23.94,23.68,23.85,313700.0],["2005-05-09",23.85,24.2,23.71,24.09,755200.0],["2005-05-10",23.99,24.78,23.77,24.62,889300.0],["2005-05-11",24.82,25.18,24.57,25.18,1107800.0],["2005-05-12",25.13,25.37,25.04,25.25,583200.0],["2005-05-13",25.25,25.95,25.25,25.86,884800.0],["2005-05-16",25.77,26.04,25.66,25.86,548600.0],["2005-05-17",25.56,26.19,25.56,26.14,378100.0],["2005-05-18",26.2,26.73,25.92,26.55,411300.0],["2005-05-19",26.5,26.73,26.38,26.63,266000.0],["2005-05-20",26.42,26.59,26.14,26.55,337200.0],["2005-05-23",26.4,26.97,26.4,26.85,299700.0],["2005-05-24",26.85,27.11,26.77,27.04,413100.0],["2005-05-25",26.9,26.97,26.4,26.51,357900.0],["2005-05-26",26.5,27.39,26.5,27.29,457800.0],["2005-05-27",27.22,27.22,26.94,27.08,259200.0],["2005-05-31",27.2,28.02,27.14,27.95,692200.0],["2005-06-01",27.8,28.4,27.7,27.86,538300.0],["2005-06-02",27.76,28.16,27.76,28.1,517700.0],["2005-06-03",27.9,28.07,27.7,27.75,502400.0],["2005-06-06",27.75,27.87,27.61,27.75,332600.0],["2005-06-07",27.74,28.07,27.57,27.6,600200.0],["2005-06-08",27.73,27.87,27.56,27.68,269200.0],["2005-06-09",27.66,27.95,27.44,27.9,362700.0],["2005-06-10",27.9,28.16,27.72,27.99,472100.0],["2005-06-13",28.0,28.13,27.75,27.92,454900.0],["2005-06-14",28.05,28.14,27.85,28.01,243800.0],["2005-06-15",27.93,28.24,27.87,28.24,620100.0],["2005-06-16",28.17,28.56,28.14,28.41,780900.0],["2005-06-17",28.42,28.42,28.0,28.2,620700.0],["2005-06-20",28.18,28.19,27.97,28.04,402500.0],["2005-06-21",27.9,28.17,27.75,27.85,387300.0],["2005-06-22",27.8,27.95,27.7,27.8,467600.0],["2005-06-23",27.7,27.87,27.24,27.3,849500.0],["2005-06-24",27.31,27.31,26.51,26.6,730100.0],["2005-06-27",26.6,26.79,26.37,26.64,678000.0],["2005-06-28",26.71,27.09,26.7,27.07,549600.0],["2005-06-29",27.14,27.24,26.88,26.97,496500.0],["2005-06-30",27.1,27.36,26.97,27.16,691900.0],["2005-07-01",27.23,27.41,27.05,27.41,339300.0],["2005-07-05",27.41,28.07,27.35,27.87,429600.0],["2005-07-06",27.79,28.16,27.7,27.82,842500.0],["2005-07-07",27.62,27.75,27.42,27.65,610500.0],["2005-07-08",27.72,27.86,27.51,27.8,504800.0],["2005-07-11",27.82,28.33,27.82,28.28,611600.0],["2005-07-12",28.36,28.86,28.19,28.8,480800.0],["2005-07-13",28.79,28.86,28.5,28.62,404800.0],["2005-07-14",28.72,29.31,28.6,29.1,435400.0],["2005-07-15",28.8,28.92,28.44,28.73,273700.0],["2005-07-18",28.6,28.98,28.53,28.9,325000.0],["2005-07-19",28.9,29.49,28.82,29.39,285500.0],["2005-07-20",29.01,29.67,28.92,29.49,296700.0],["2005-07-21",29.44,29.5,29.03,29.16,598000.0],["2005-07-22",29.1,29.49,28.97,29.13,597600.0],["2005-07-25",29.05,29.68,29.02,29.42,378100.0],["2005-07-26",29.6,30.0,29.3,29.75,467800.0],["2005-07-27",29.5,30.29,29.5,30.01,608500.0],["2005-07-28",29.83,30.32,29.83,30.18,558800.0],["2005-07-29",29.9,30.28,29.77,30.02,476300.0],["2005-08-01",29.07,30.37,29.07,30.15,380500.0],["2005-08-02",30.2,30.79,30.12,30.52,524000.0],["2005-08-03",30.3,30.42,29.93,30.22,396500.0],["2005-08-04",30.12,30.16,29.67,29.9,476900.0],["2005-08-05",29.7,29.97,29.65,29.73,414300.0],["2005-08-08",29.73,29.82,29.21,29.27,327100.0],["2005-08-09",29.35,29.94,29.35,29.66,505300.0],["2005-08-10",29.58,29.6,28.43,28.52,1062300.0],["2005-08-11",28.05,28.96,28.0,28.91,780500.0],["2005-08-12",28.74,28.74,28.24,28.49,499300.0],["2005-08-15",28.46,29.29,28.45,29.11,741000.0],["2005-08-16",29.1,29.13,28.72,28.8,757900.0],["2005-08-17",28.95,29.05,28.74,28.74,468800.0],["2005-08-18",28.7,28.97,28.53,28.76,478100.0],["2005-08-19",28.82,28.9,28.65,28.75,307400.0],["2005-08-22",28.85,29.44,28.85,29.42,427300.0],["2005-08-23",29.47,29.75,29.46,29.68,471600.0],["2005-08-24",29.9,30.24,29.33,29.62,520800.0],["2005-08-25",29.63,29.84,29.41,29.67,425000.0],["2005-08-26",29.6,29.63,29.15,29.39,409300.0],["2005-08-29",29.3,29.7,29.25,29.58,412100.0],["2005-08-30",29.5,29.59,29.13,29.34,377700.0],["2005-08-31",29.36,29.89,29.29,29.82,368600.0],["2005-09-01",29.85,29.99,29.68,29.9,324300.0],["2005-09-02",29.95,30.1,29.9,29.99,231500.0],["2005-09-06",30.07,30.27,29.91,30.24,602500.0],["2005-09-07",30.2,30.24,29.84,30.12,795600.0],["2005-09-08",30.48,32.07,30.46,31.61,1668000.0],["2005-09-09",31.51,32.04,31.35,31.78,895700.0],["2005-09-12",31.5,31.92,31.37,31.79,489400.0],["2005-09-13",31.75,31.75,31.2,31.48,493500.0],["2005-09-14",31.47,31.53,31.07,31.25,410400.0],["2005-09-15",31.18,31.53,31.02,31.19,483200.0],["2005-09-16",31.29,31.29,30.8,31.16,932200.0],["2005-09-19",31.02,31.27,31.0,31.18,485300.0],["2005-09-20",31.4,31.85,31.08,31.22,901100.0],["2005-09-21",32.0,32.0,30.68,30.93,644600.0],["2005-09-22",31.85,31.88,30.61,30.72,704500.0],["2005-09-23",30.75,30.79,30.52,30.69,361000.0],["2005-09-26",31.09,31.23,30.85,30.94,582600.0],["2005-09-27",30.94,30.99,30.52,30.68,367100.0],["2005-09-28",30.8,31.08,30.28,30.59,440800.0],["2005-09-29",30.55,30.94,30.52,30.91,900100.0],["2005-09-30",30.88,31.54,30.75,31.36,365600.0],["2005-10-03",31.37,32.03,31.36,32.0,354000.0],["2005-10-04",31.77,32.39,31.77,31.87,709200.0],["2005-10-05",31.85,31.85,30.93,30.93,788600.0],["2005-10-06",31.0,31.0,30.05,30.3,1099000.0],["2005-10-07",30.45,30.5,30.18,30.32,313600.0],["2005-10-10",30.32,30.32,29.44,29.49,496900.0],["2005-10-11",29.7,30.01,29.35,29.82,762000.0],["2005-10-12",29.61,29.9,29.29,29.49,838300.0],["2005-10-13",29.49,29.55,28.97,29.4,1035800.0],["2005-10-14",29.4,29.6,29.2,29.46,567000.0],["2005-10-17",29.21,29.32,29.0,29.17,454700.0],["2005-10-18",29.2,29.26,28.49,29.05,613100.0],["2005-10-19",28.8,29.79,28.19,28.97,531000.0],["2005-10-20",29.0,29.39,28.85,29.16,478000.0],["2005-10-21",29.36,29.38,28.83,29.08,541900.0],["2005-10-24",29.22,29.31,28.89,29.08,592800.0],["2005-10-25",29.0,29.09,28.79,29.0,755300.0],["2005-10-26",29.0,29.06,28.63,28.83,903500.0],["2005-10-27",29.0,29.02,28.5,28.62,818600.0],["2005-10-28",28.87,28.89,28.43,28.79,855400.0],["2005-10-31",29.1,29.84,29.1,29.51,1332200.0],["2005-11-01",29.55,29.62,29.05,29.25,710700.0],["2005-11-02",29.3,30.23,29.3,30.2,746200.0],["2005-11-03",30.45,30.84,30.38,30.62,629500.0],["2005-11-04",30.58,30.88,30.44,30.79,711100.0],["2005-11-07",30.55,31.05,30.32,30.84,632500.0],["2005-11-08",30.61,30.96,30.4,30.81,356700.0],["2005-11-09",31.03,31.37,30.84,31.15,469700.0],["2005-11-10",31.3,31.57,30.68,31.47,370900.0],["2005-11-11",31.55,31.67,31.16,31.43,288200.0],["2005-11-14",31.6,31.62,31.25,31.43,329500.0],["2005-11-15",31.33,31.94,31.24,31.69,555700.0],["2005-11-16",31.73,31.79,31.32,31.5,424300.0],["2005-11-17",31.54,31.59,31.27,31.54,548400.0],["2005-11-18",31.65,31.93,31.46,31.88,561600.0],["2005-11-21",31.91,31.91,31.57,31.73,353900.0],["2005-11-22",31.7,32.42,31.7,32.26,1004700.0],["2005-11-23",32.26,32.71,32.24,32.31,453700.0],["2005-11-25",32.1,32.35,32.09,32.21,94600.0],["2005-11-28",31.41,32.25,31.41,31.71,482900.0],["2005-11-29",31.96,32.31,31.61,31.75,395700.0],["2005-11-30",32.0,32.16,31.0,31.0,2286100.0],["2005-12-01",31.45,32.74,31.45,32.69,1001800.0],["2005-12-02",32.5,33.2,32.5,32.5,750800.0],["2005-12-05",32.4,32.41,31.52,31.76,1138400.0],["2005-12-06",32.01,33.08,32.0,32.84,881400.0],["2005-12-07",32.9,33.14,32.55,32.67,410500.0],["2005-12-08",32.8,33.39,32.4,32.67,844600.0],["2005-12-09",32.67,33.27,32.67,33.25,402200.0],["2005-12-12",33.33,33.33,32.85,33.18,329700.0],["2005-12-13",33.12,33.3,32.49,32.65,808200.0],["2005-12-14",32.46,32.6,32.12,32.22,390700.0],["2005-12-15",32.45,32.89,32.05,32.05,715600.0],["2005-12-16",32.09,32.32,31.85,31.97,399500.0],["2005-12-19",32.93,32.93,31.63,31.93,893900.0],["2005-12-20",31.93,32.15,31.71,31.86,387400.0],["2005-12-21",31.98,32.12,31.42,31.5,560100.0],["2005-12-22",31.46,32.53,31.46,32.51,569900.0],["2005-12-23",32.56,32.85,32.47,32.58,212200.0],["2005-12-27",32.6,32.69,31.91,32.02,373000.0],["2005-12-28",32.14,32.51,32.0,32.3,298300.0],["2005-12-29",32.26,32.41,32.04,32.3,424500.0],["2005-12-30",32.2,32.2,31.9,32.03,358900.0],["2006-01-03",32.23,32.75,31.32,32.58,810500.0],["2006-01-04",32.47,33.27,32.47,33.27,681400.0],["2006-01-05",33.27,33.39,33.18,33.36,587500.0],["2006-01-06",33.38,33.39,33.15,33.37,964600.0],["2006-01-09",33.38,33.75,33.26,33.64,540800.0],["2006-01-10",33.58,34.58,33.5,34.41,765800.0],["2006-01-11",34.24,34.91,34.16,34.9,653900.0],["2006-01-12",34.65,34.98,34.37,34.46,618000.0],["2006-01-13",34.11,34.4,33.97,34.15,334100.0],["2006-01-17",33.95,34.07,33.7,33.84,362100.0],["2006-01-18",33.2,33.66,33.14,33.42,591600.0],["2006-01-19",33.75,34.52,33.73,34.29,625400.0],["2006-01-20",34.15,34.18,33.44,33.5,355600.0],["2006-01-23",33.05,33.23,32.75,33.11,862800.0],["2006-01-24",33.48,33.92,33.43,33.79,481200.0],["2006-01-25",34.08,34.2,33.7,34.17,439300.0],["2006-01-26",34.37,34.76,34.08,34.38,535500.0],["2006-01-27",34.38,34.69,34.35,34.41,410200.0],["2006-01-30",34.21,34.89,34.16,34.65,240200.0],["2006-01-31",34.53,34.58,34.06,34.36,447800.0],["2006-02-01",33.95,34.62,33.95,34.53,351800.0],["2006-02-02",34.73,34.99,34.42,34.5,620100.0],["2006-02-03",34.45,35.0,34.45,34.89,599800.0],["2006-02-06",34.8,35.0,34.37,34.75,651600.0],["2006-02-07",34.65,34.79,34.25,34.4,611600.0],["2006-02-08",34.58,34.7,34.12,34.26,538500.0],["2006-02-09",33.86,34.53,33.86,34.04,441000.0],["2006-02-10",33.79,33.94,33.52,33.83,458900.0],["2006-02-13",33.58,33.7,33.22,33.5,309000.0],["2006-02-14",33.7,34.25,33.22,34.25,625000.0],["2006-02-15",34.15,34.84,34.13,34.8,538900.0],["2006-02-16",35.0,35.45,35.0,35.45,524000.0],["2006-02-17",35.3,35.59,35.18,35.44,426300.0],["2006-02-21",35.24,35.54,34.87,35.14,595000.0],["2006-02-22",36.4,36.48,35.44,36.2,1625000.0],["2006-02-23",35.9,36.22,35.14,35.22,847700.0],["2006-02-24",35.14,35.9,34.9,35.89,452300.0],["2006-02-27",35.49,35.73,35.22,35.59,787400.0],["2006-02-28",35.05,35.24,34.36,34.79,1021100.0],["2006-03-01",34.89,35.89,34.89,35.59,1762800.0],["2006-03-02",34.59,35.0,34.59,34.83,653800.0],["2006-03-03",34.39,34.93,34.39,34.59,589400.0],["2006-03-06",34.34,34.64,34.02,34.37,735400.0],["2006-03-07",34.05,34.28,33.19,33.32,644700.0],["2006-03-08",33.32,33.96,33.3,33.7,707000.0],["2006-03-09",33.7,33.9,33.44,33.46,1040800.0],["2006-03-10",33.5,33.57,33.17,33.37,479900.0],["2006-03-13",33.37,33.65,32.6,32.7,1106900.0],["2006-03-14",32.67,33.43,32.62,33.21,776800.0],["2006-03-15",33.26,33.68,33.17,33.44,1482400.0],["2006-03-16",33.42,33.6,32.65,32.7,617300.0],["2006-03-17",32.52,32.67,32.18,32.24,1356300.0],["2006-03-20",32.24,32.35,32.04,32.17,776300.0],["2006-03-21",32.05,32.53,31.83,31.85,674500.0],["2006-03-22",31.85,32.01,31.32,31.81,1282300.0],["2006-03-23",32.59,32.59,31.96,32.16,709700.0],["2006-03-24",32.1,32.25,31.96,32.12,970700.0],["2006-03-27",31.8,32.2,31.75,32.1,559100.0],["2006-03-28",31.94,31.97,31.18,31.33,823100.0],["2006-03-29",31.37,31.72,31.26,31.6,1406800.0],["2006-03-30",32.06,32.42,32.02,32.26,973700.0],["2006-03-31",32.25,32.5,32.1,32.27,536300.0],["2006-04-03",32.6,33.3,32.54,33.01,1053100.0],["2006-04-04",33.2,33.5,32.92,33.22,605900.0],["2006-04-05",33.2,33.76,33.2,33.57,935600.0],["2006-04-06",33.58,34.19,33.58,33.93,643900.0],["2006-04-07",34.49,34.5,33.36,33.51,752800.0],["2006-04-10",33.49,33.49,32.81,33.0,432200.0],["2006-04-11",33.02,33.14,32.46,32.5,565200.0],["2006-04-12",32.56,32.91,32.53,32.7,348000.0],["2006-04-13",32.7,33.11,32.64,32.79,353400.0],["2006-04-17",32.89,33.52,32.89,33.3,789100.0],["2006-04-18",33.44,34.86,33.44,34.52,1002300.0],["2006-04-19",34.49,34.68,34.12,34.51,588700.0],["2006-04-20",36.06,36.4,35.14,35.6,1990700.0],["2006-04-21",35.67,35.68,34.88,35.52,950800.0],["2006-04-24",35.19,35.35,35.0,35.16,852700.0],["2006-04-25",35.4,35.85,35.16,35.6,1025900.0],["2006-04-26",35.75,35.9,35.58,35.73,1146600.0],["2006-04-27",35.67,36.24,35.32,36.09,763700.0],["2006-04-28",35.98,36.39,35.67,36.2,1308000.0],["2006-05-01",36.7,36.9,36.43,36.65,1346600.0],["2006-05-02",36.76,36.95,36.01,36.15,836800.0],["2006-05-03",36.14,36.38,35.6,35.75,1031700.0],["2006-05-04",35.86,36.27,35.67,35.89,713200.0],["2006-05-05",36.04,36.69,35.9,36.64,637100.0],["2006-05-08",36.69,36.75,36.1,36.28,535900.0],["2006-05-09",36.1,36.11,35.29,35.35,558200.0],["2006-05-10",35.29,35.29,34.76,34.89,460800.0],["2006-05-11",34.89,34.98,34.09,34.2,1021000.0],["2006-05-12",34.04,34.09,33.12,33.37,758100.0],["2006-05-15",33.0,33.5,32.66,33.07,615900.0],["2006-05-16",33.06,33.24,32.77,32.87,662400.0],["2006-05-17",32.35,32.68,31.85,32.08,937000.0],["2006-05-18",32.22,32.74,32.05,32.12,848800.0],["2006-05-19",32.3,32.4,31.78,32.05,449400.0],["2006-05-22",31.59,31.59,30.63,31.44,1151700.0],["2006-05-23",31.64,32.03,30.85,30.85,640700.0],["2006-05-24",30.68,31.21,30.46,31.03,1215200.0],["2006-05-25",31.84,32.28,31.57,32.24,1401700.0],["2006-05-26",32.45,32.74,32.25,32.57,921800.0],["2006-05-30",32.52,32.66,32.19,32.31,1078600.0],["2006-05-31",32.38,32.69,32.18,32.5,2371500.0],["2006-06-01",32.5,32.99,32.28,32.95,888500.0],["2006-06-02",33.5,33.57,33.04,33.55,868900.0],["2006-06-05",33.35,33.45,32.46,32.58,735800.0],["2006-06-06",32.65,32.89,32.0,32.33,853700.0],["2006-06-07",32.3,32.53,31.81,31.88,1566900.0],["2006-06-08",31.82,31.91,30.71,31.35,1100200.0],["2006-06-09",32.27,32.27,31.02,31.26,578700.0],["2006-06-12",31.27,31.42,30.93,31.0,1092100.0],["2006-06-13",30.85,31.52,30.54,30.84,1091800.0],["2006-06-14",30.91,31.25,30.35,30.61,941400.0],["2006-06-15",30.88,31.98,30.75,31.86,955400.0],["2006-06-16",31.85,31.94,31.24,31.63,1026900.0],["2006-06-19",31.76,31.93,30.98,31.05,834200.0],["2006-06-20",31.06,31.38,30.77,30.93,763800.0],["2006-06-21",30.87,31.62,30.81,31.42,1213600.0],["2006-06-22",31.3,31.37,30.89,31.1,632000.0],["2006-06-23",30.97,31.03,30.58,30.69,994400.0],["2006-06-26",30.75,31.33,30.75,31.31,636900.0],["2006-06-27",31.4,31.73,31.21,31.4,1237200.0],["2006-06-28",31.4,31.58,31.03,31.42,972900.0],["2006-06-29",31.64,32.64,31.58,32.64,980200.0],["2006-06-30",32.72,32.78,32.11,32.2,847100.0],["2006-07-03",32.4,32.68,32.2,32.65,325700.0],["2006-07-05",32.58,32.69,32.24,32.37,974800.0],["2006-07-06",32.37,33.14,32.37,32.94,1046900.0],["2006-07-07",32.7,32.7,31.71,31.85,1116700.0],["2006-07-10",31.98,32.2,31.04,31.2,809800.0],["2006-07-11",30.95,30.97,29.81,30.31,2065000.0],["2006-07-12",30.3,30.35,29.47,29.61,1018200.0],["2006-07-13",29.49,30.1,29.05,29.57,1477100.0],["2006-07-14",29.47,29.63,29.11,29.27,658300.0],["2006-07-17",29.22,29.53,28.86,28.95,933000.0],["2006-07-18",28.95,29.19,28.02,28.69,1425600.0],["2006-07-19",28.83,29.93,28.81,29.42,1816900.0],["2006-07-20",29.42,29.68,28.27,28.3,1106000.0],["2006-07-21",28.2,28.2,27.25,27.44,1513600.0],["2006-07-24",27.64,28.56,27.64,28.33,1533600.0],["2006-07-25",27.6,27.65,26.4,27.5,3133700.0],["2006-07-26",27.6,28.13,27.54,27.75,1846100.0],["2006-07-27",27.98,28.33,27.84,27.97,1659700.0],["2006-07-28",28.08,28.71,28.07,28.38,1120300.0],["2006-07-31",28.25,28.43,28.0,28.26,1193000.0],["2006-08-01",28.1,28.1,27.51,27.76,1609000.0],["2006-08-02",27.93,28.16,27.67,27.75,1059500.0],["2006-08-03",27.5,28.19,27.23,28.01,1514400.0],["2006-08-04",28.4,28.6,27.5,27.84,807200.0],["2006-08-07",27.68,27.71,26.88,27.13,1259300.0],["2006-08-08",27.32,27.5,26.86,27.03,771200.0],["2006-08-09",27.29,27.64,26.8,26.8,664100.0],["2006-08-10",26.55,26.88,26.28,26.6,601300.0],["2006-08-11",26.6,26.62,25.99,26.0,637300.0],["2006-08-14",26.2,26.41,25.93,26.07,1061400.0],["2006-08-15",26.54,27.18,26.48,27.08,799500.0],["2006-08-16",27.32,28.08,27.05,27.9,1408600.0],["2006-08-17",27.96,28.31,27.78,27.99,821300.0],["2006-08-18",27.9,28.2,27.7,28.02,994500.0],["2006-08-21",27.75,27.8,27.17,27.2,1375200.0],["2006-08-22",27.1,27.5,26.86,27.14,900100.0],["2006-08-23",27.19,27.59,26.44,26.44,824700.0],["2006-08-24",26.62,26.71,26.06,26.35,1228300.0],["2006-08-25",26.2,26.25,25.94,26.24,753000.0],["2006-08-28",26.24,26.94,26.19,26.94,867600.0],["2006-08-29",27.06,27.79,26.92,27.79,1231500.0],["2006-08-30",27.99,28.02,27.58,28.0,829100.0],["2006-08-31",28.01,28.01,27.7,27.9,903400.0],["2006-09-01",28.05,28.14,27.29,27.71,818700.0],["2006-09-05",28.3,28.42,27.77,28.33,1008300.0],["2006-09-06",28.22,28.22,27.0,27.06,1348400.0],["2006-09-07",26.98,27.23,26.71,26.96,926400.0],["2006-09-08",27.06,27.07,26.53,26.92,780000.0],["2006-09-11",26.9,27.24,26.67,26.92,1206700.0],["2006-09-12",26.97,27.56,26.86,27.51,852000.0],["2006-09-13",27.5,27.61,27.27,27.56,467400.0],["2006-09-14",27.4,27.51,27.13,27.4,646700.0],["2006-09-15",27.55,27.73,27.06,27.35,755800.0],["2006-09-18",27.18,27.57,27.01,27.23,679000.0],["2006-09-19",26.35,27.45,26.35,26.97,706000.0],["2006-09-20",27.2,27.63,27.2,27.36,781800.0],["2006-09-21",27.38,27.58,26.77,27.05,923700.0],["2006-09-22",26.91,26.92,26.58,26.73,571300.0],["2006-09-25",26.76,27.45,26.46,27.34,1051100.0],["2006-09-26",27.4,27.67,27.0,27.34,959700.0],["2006-09-27",27.19,27.38,26.72,26.88,1795400.0],["2006-09-28",27.0,27.19,26.77,27.02,652300.0],["2006-09-29",27.1,27.85,26.93,27.43,1583100.0],["2006-10-02",27.28,27.3,26.9,27.2,1341400.0],["2006-10-03",27.04,27.69,26.95,27.4,1783600.0],["2006-10-04",27.35,27.58,27.08,27.57,1753900.0],["2006-10-05",27.64,28.29,27.58,28.25,1454300.0],["2006-10-06",28.1,28.2,27.9,28.05,1017600.0],["2006-10-09",27.95,28.4,27.73,28.26,1216000.0],["2006-10-10",28.26,28.49,28.06,28.45,883600.0],["2006-10-11",28.3,28.95,28.25,28.61,720500.0],["2006-10-12",28.68,28.92,28.42,28.88,1187500.0],["2006-10-13",28.99,29.15,28.7,29.07,706700.0],["2006-10-16",29.32,29.82,29.26,29.64,767800.0],["2006-10-17",29.41,29.47,28.97,29.24,873400.0],["2006-10-18",29.31,29.63,29.2,29.51,1603500.0],["2006-10-19",29.36,29.7,29.31,29.61,936100.0],["2006-10-20",29.64,29.65,29.11,29.16,458700.0],["2006-10-23",29.05,29.35,28.83,29.21,500900.0],["2006-10-24",29.03,29.2,28.64,29.03,783400.0],["2006-10-25",29.06,30.8,29.06,30.7,1356500.0],["2006-10-26",30.98,31.0,29.88,30.16,1253900.0],["2006-10-27",29.98,30.3,29.53,29.61,914200.0],["2006-10-30",29.48,30.42,29.48,30.25,812200.0],["2006-10-31",30.15,30.42,29.67,29.85,676700.0],["2006-11-01",29.85,29.91,29.19,29.21,822800.0],["2006-11-02",29.04,29.32,28.81,29.26,1111100.0],["2006-11-03",29.3,29.69,29.02,29.31,992700.0],["2006-11-06",29.56,30.26,29.51,30.14,757300.0],["2006-11-07",30.07,30.8,30.07,30.41,1111900.0],["2006-11-08",30.23,30.69,30.1,30.54,655600.0],["2006-11-09",30.72,30.83,30.4,30.63,1246400.0],["2006-11-10",30.72,31.03,30.46,30.93,598900.0],["2006-11-13",30.8,31.07,30.64,30.95,866400.0],["2006-11-14",31.0,32.23,30.99,32.01,1200300.0],["2006-11-15",32.0,32.27,31.57,31.82,665600.0],["2006-11-16",32.11,32.11,31.65,31.94,580400.0],["2006-11-17",31.87,31.89,31.46,31.73,475600.0],["2006-11-20",31.95,32.09,31.63,32.0,612100.0],["2006-11-21",31.87,32.0,31.64,31.97,520100.0],["2006-11-22",31.95,32.59,31.83,32.45,735800.0],["2006-11-24",32.22,32.36,32.01,32.32,82900.0],["2006-11-27",32.19,32.54,30.93,31.04,1106900.0],["2006-11-28",30.97,31.33,30.73,31.33,673200.0],["2006-11-29",31.55,31.8,31.26,31.65,685600.0],["2006-11-30",31.6,31.9,31.47,31.76,974000.0],["2006-12-01",31.85,32.3,31.72,32.21,1191200.0],["2006-12-04",32.39,32.54,32.15,32.4,667800.0],["2006-12-05",32.52,32.57,31.69,31.76,1212300.0],["2006-12-06",31.76,32.42,31.68,32.11,918600.0],["2006-12-07",32.21,32.51,32.07,32.4,1094700.0],["2006-12-08",32.29,32.9,32.19,32.47,652300.0],["2006-12-11",32.4,32.44,31.84,31.9,482300.0],["2006-12-12",31.89,31.97,31.39,31.96,720500.0],["2006-12-13",32.25,32.38,31.94,32.1,1866300.0],["2006-12-14",32.2,32.72,32.13,32.14,1004600.0],["2006-12-15",32.38,32.38,31.87,31.92,945600.0],["2006-12-18",32.1,32.54,31.81,32.0,834700.0],["2006-12-19",31.85,31.87,31.45,31.82,563000.0],["2006-12-20",31.75,32.23,31.75,31.84,417100.0],["2006-12-21",31.84,32.22,31.71,31.85,644100.0],["2006-12-22",31.8,31.97,31.55,31.67,309200.0],["2006-12-26",31.73,32.14,31.7,31.99,293400.0],["2006-12-27",32.0,32.47,31.95,32.15,589100.0],["2006-12-28",32.15,32.33,31.94,32.05,360600.0],["2006-12-29",31.99,32.3,31.54,31.55,478200.0],["2007-01-03",32.0,32.75,32.0,32.7,1505600.0],["2007-01-04",32.78,34.73,32.78,34.57,1627700.0],["2007-01-05",34.32,34.32,33.82,33.96,964500.0],["2007-01-08",34.0,34.22,33.82,33.85,819600.0],["2007-01-09",33.97,34.35,33.75,34.29,645400.0],["2007-01-10",34.2,34.26,33.86,34.17,502200.0],["2007-01-11",34.3,34.76,34.09,34.19,731300.0],["2007-01-12",34.17,34.8,34.1,34.75,765700.0],["2007-01-16",35.3,35.35,34.67,34.74,701200.0],["2007-01-17",34.56,34.75,34.16,34.33,516900.0],["2007-01-18",34.33,34.43,33.15,33.2,1490100.0],["2007-01-19",33.05,33.55,32.84,33.52,743100.0],["2007-01-22",33.45,33.49,32.83,33.0,515100.0],["2007-01-23",33.0,33.49,32.8,33.0,598300.0],["2007-01-24",33.0,33.65,32.94,33.34,616100.0],["2007-01-25",34.34,35.98,33.77,34.84,1841300.0],["2007-01-26",35.0,35.06,34.35,34.69,660000.0],["2007-01-29",34.63,34.94,34.45,34.58,451800.0],["2007-01-30",34.75,35.0,34.53,34.74,552500.0],["2007-01-31",34.76,35.36,34.32,35.25,716500.0],["2007-02-01",35.47,35.82,35.23,35.77,647400.0],["2007-02-02",35.94,36.11,35.6,35.66,408000.0],["2007-02-05",35.55,35.74,35.14,35.61,536500.0],["2007-02-06",35.61,35.69,35.27,35.63,481700.0],["2007-02-07",35.61,35.88,35.32,35.69,911700.0],["2007-02-08",35.7,35.94,35.42,35.93,963500.0],["2007-02-09",35.92,36.39,35.84,36.32,1228700.0],["2007-02-12",36.44,36.53,36.06,36.2,592900.0],["2007-02-13",36.5,36.98,36.29,36.96,630600.0],["2007-02-14",36.99,37.62,36.88,37.62,1224100.0],["2007-02-15",37.62,37.86,37.33,37.82,635800.0],["2007-02-16",37.74,38.0,37.6,37.86,658300.0],["2007-02-20",37.68,38.06,37.46,37.8,840000.0],["2007-02-21",37.58,37.6,37.04,37.43,814100.0],["2007-02-22",38.5,38.95,37.3,37.84,1402700.0],["2007-02-23",37.94,39.49,37.87,39.38,1498000.0],["2007-02-26",39.47,39.6,38.9,39.4,875900.0],["2007-02-27",38.43,38.6,37.93,38.06,1022500.0],["2007-02-28",37.95,38.67,37.86,38.29,860100.0],["2007-03-01",37.75,38.35,37.3,38.17,818300.0],["2007-03-02",38.1,38.12,36.95,37.02,998100.0],["2007-03-05",36.73,37.5,36.63,36.93,1057700.0],["2007-03-06",37.14,37.5,36.82,37.28,846700.0],["2007-03-07",37.2,38.12,37.07,37.9,794200.0],["2007-03-08",38.3,38.33,37.89,38.33,905400.0],["2007-03-09",38.51,38.65,37.88,38.13,756400.0],["2007-03-12",38.13,38.71,38.01,38.62,840500.0],["2007-03-13",38.0,38.76,37.32,37.79,887600.0],["2007-03-14",36.94,38.35,36.94,38.24,666400.0],["2007-03-15",38.28,38.28,37.43,37.58,883200.0],["2007-03-16",37.58,37.83,37.27,37.56,725300.0],["2007-03-19",37.86,38.3,37.85,37.97,638400.0],["2007-03-20",37.99,38.74,37.76,38.55,786300.0],["2007-03-21",38.56,39.75,38.38,39.45,1145500.0],["2007-03-22",39.3,39.43,38.86,39.17,611100.0],["2007-03-23",39.3,39.75,39.24,39.42,823900.0],["2007-03-26",39.48,39.83,39.24,39.75,759000.0],["2007-03-27",39.58,39.58,39.07,39.12,1336200.0],["2007-03-28",38.85,38.91,38.07,38.15,1087800.0],["2007-03-29",38.43,38.56,37.45,37.72,1333900.0],["2007-03-30",37.83,38.09,37.64,37.75,1024500.0],["2007-04-02",37.74,37.86,37.29,37.79,1563900.0],["2007-04-03",38.09,38.61,37.9,38.37,1414300.0],["2007-04-04",38.5,39.02,38.25,38.94,836500.0],["2007-04-05",39.0,39.78,38.87,39.63,796700.0],["2007-04-09",39.98,40.47,39.59,40.16,1450300.0],["2007-04-10",40.1,40.42,39.93,39.98,1175000.0],["2007-04-11",40.06,40.77,39.9,40.55,1312400.0],["2007-04-12",40.5,41.0,40.09,41.0,821700.0],["2007-04-13",40.8,41.14,40.22,41.08,783400.0],["2007-04-16",41.19,41.69,41.04,41.21,916500.0],["2007-04-17",41.18,41.22,40.73,41.02,1019900.0],["2007-04-18",40.94,41.57,40.86,40.9,1462400.0],["2007-04-19",41.76,41.76,39.69,40.7,1803500.0],["2007-04-20",41.03,41.17,40.61,40.95,1005400.0],["2007-04-23",40.95,41.14,40.73,41.09,780000.0],["2007-04-24",40.18,40.18,38.26,39.3,2754800.0],["2007-04-25",39.69,40.68,39.52,40.34,1244000.0],["2007-04-26",40.25,40.57,39.98,40.5,771500.0],["2007-04-27",40.44,40.5,40.07,40.14,858600.0],["2007-04-30",40.23,40.41,39.52,39.52,1047500.0],["2007-05-01",39.47,39.7,39.15,39.4,813600.0],["2007-05-02",39.35,40.45,39.35,40.11,1077700.0],["2007-05-03",40.26,40.63,40.1,40.31,738900.0],["2007-05-04",40.5,40.74,40.29,40.52,551200.0],["2007-05-07",40.75,41.19,40.53,40.57,716800.0],["2007-05-08",40.3,40.73,40.02,40.6,344100.0],["2007-05-09",40.5,41.48,40.5,41.37,838700.0],["2007-05-10",41.1,41.34,40.97,41.12,847200.0],["2007-05-11",41.16,41.51,40.98,41.27,424000.0],["2007-05-14",41.2,41.63,40.84,41.41,598000.0],["2007-05-15",41.49,41.9,41.06,41.13,879500.0],["2007-05-16",41.5,41.79,41.26,41.76,655200.0],["2007-05-17",41.6,41.89,41.35,41.63,589800.0],["2007-05-18",41.76,42.25,41.65,42.1,1089700.0],["2007-05-21",41.96,43.13,41.8,42.67,1880700.0],["2007-05-22",42.73,42.95,41.56,42.04,705100.0],["2007-05-23",42.16,42.54,41.41,41.45,831000.0],["2007-05-24",41.37,41.52,40.24,40.24,1092300.0],["2007-05-25",40.45,40.85,40.29,40.56,508700.0],["2007-05-29",40.73,41.03,40.46,40.69,543000.0],["2007-05-30",40.45,40.86,40.16,40.86,682900.0],["2007-05-31",41.72,41.72,40.55,41.05,986700.0],["2007-06-01",41.26,41.75,41.14,41.61,534400.0],["2007-06-04",41.43,41.92,41.4,41.87,620600.0],["2007-06-05",41.83,42.0,41.51,41.76,772200.0],["2007-06-06",41.51,41.63,39.5,39.78,1678700.0],["2007-06-07",39.78,40.15,39.2,39.26,1098700.0],["2007-06-08",39.4,40.28,39.0,40.22,722100.0],["2007-06-11",40.28,40.78,40.12,40.44,554500.0],["2007-06-12",40.21,40.3,39.61,39.69,559300.0],["2007-06-13",39.98,40.65,39.98,40.52,694600.0],["2007-06-14",40.64,41.29,40.62,40.91,536900.0],["2007-06-15",41.34,41.74,41.29,41.57,671100.0],["2007-06-18",41.58,41.58,41.03,41.24,496600.0],["2007-06-19",41.24,41.24,40.01,40.18,927800.0],["2007-06-20",40.25,40.5,39.77,39.77,861000.0],["2007-06-21",39.78,40.34,39.03,40.27,938200.0],["2007-06-22",40.09,40.29,39.34,39.65,1262200.0],["2007-06-25",39.54,39.87,39.39,39.74,1205400.0],["2007-06-26",40.0,40.06,39.61,39.77,1279900.0],["2007-06-27",39.61,39.99,39.27,39.27,2035800.0],["2007-06-28",39.27,39.47,38.67,38.89,1661200.0],["2007-06-29",38.94,39.08,38.07,38.43,1753300.0],["2007-07-02",38.68,40.13,38.62,40.13,1331000.0],["2007-07-03",40.38,40.64,39.95,39.97,651300.0],["2007-07-05",40.15,40.15,39.6,39.74,656800.0],["2007-07-06",39.92,39.95,39.29,39.5,1338600.0],["2007-07-09",39.73,40.07,39.64,39.75,782700.0],["2007-07-10",39.4,39.4,38.5,38.68,771200.0],["2007-07-11",38.6,39.0,38.28,38.48,1338600.0],["2007-07-12",38.8,39.11,38.67,38.98,695000.0],["2007-07-13",38.92,39.08,38.48,38.6,859600.0],["2007-07-16",38.41,39.36,38.26,38.88,837000.0],["2007-07-17",38.87,39.52,38.73,39.52,1153800.0],["2007-07-18",39.28,39.31,38.78,39.0,1053300.0],["2007-07-19",39.16,39.95,39.16,39.52,1722600.0],["2007-07-20",39.31,39.48,38.89,38.93,937800.0],["2007-07-23",39.17,39.77,39.1,39.26,879800.0],["2007-07-24",38.67,39.76,38.5,39.4,1538400.0],["2007-07-25",38.05,39.37,37.19,38.22,2591100.0],["2007-07-26",37.6,38.08,37.34,37.94,2156300.0],["2007-07-27",37.96,38.28,37.53,37.6,1258400.0],["2007-07-30",37.89,37.89,36.73,37.37,1783700.0],["2007-07-31",37.89,39.32,37.89,38.22,2014600.0],["2007-08-01",38.36,38.66,37.44,38.62,1983400.0],["2007-08-02",38.73,38.91,37.8,38.3,1005100.0],["2007-08-03",38.3,38.3,36.37,36.47,1264800.0],["2007-08-06",36.64,36.92,35.5,35.72,1598500.0],["2007-08-07",35.5,36.51,35.26,36.45,2052800.0],["2007-08-08",36.99,37.34,34.92,36.04,2307200.0],["2007-08-09",35.57,36.43,34.67,34.82,2200300.0],["2007-08-10",34.34,37.23,33.17,36.28,2265400.0],["2007-08-13",40.24,40.85,38.35,39.72,2934500.0],["2007-08-14",39.83,41.14,39.48,40.14,2022400.0],["2007-08-15",39.91,40.13,38.6,38.86,1444800.0],["2007-08-16",38.78,39.49,37.81,39.35,1534400.0],["2007-08-17",40.43,41.0,39.11,39.69,1181900.0],["2007-08-20",39.87,40.69,39.67,40.44,1319000.0],["2007-08-21",40.24,41.33,40.24,41.18,1332100.0],["2007-08-22",41.48,42.14,40.84,41.04,1158000.0],["2007-08-23",41.39,41.81,40.61,41.54,918000.0],["2007-08-24",41.41,41.43,40.68,41.14,1324100.0],["2007-08-27",41.04,41.71,40.77,41.4,630700.0],["2007-08-28",41.2,41.51,40.49,40.68,1179600.0],["2007-08-29",40.92,41.26,40.51,40.8,890200.0],["2007-08-30",40.54,41.53,40.42,41.12,976300.0],["2007-08-31",41.6,42.07,41.25,41.96,728500.0],["2007-09-04",42.26,42.78,41.41,42.39,692100.0],["2007-09-05",41.94,42.42,41.6,42.22,973000.0],["2007-09-06",42.26,42.44,41.54,41.82,1030100.0],["2007-09-07",41.23,41.63,40.92,41.3,720200.0],["2007-09-10",41.32,42.0,41.05,41.62,1063900.0],["2007-09-11",42.0,42.04,41.46,41.72,1006000.0],["2007-09-12",41.68,41.97,41.21,41.67,797500.0],["2007-09-13",41.9,41.97,40.83,41.07,577900.0],["2007-09-14",40.65,40.91,40.08,40.36,907500.0],["2007-09-17",40.22,40.64,40.14,40.37,591000.0],["2007-09-18",40.6,42.78,40.46,42.51,1033300.0],["2007-09-19",42.85,43.55,42.39,42.5,918700.0],["2007-09-20",42.57,43.01,42.44,42.83,833400.0],["2007-09-21",43.0,43.01,42.59,42.82,743500.0],["2007-09-24",42.82,43.01,42.35,42.74,471900.0],["2007-09-25",42.46,43.22,41.93,42.9,893200.0],["2007-09-26",42.01,42.37,41.37,41.82,885600.0],["2007-09-27",42.36,42.99,41.83,42.98,750900.0],["2007-09-28",42.92,43.0,42.22,42.52,733800.0],["2007-10-01",42.71,43.49,42.58,42.95,614200.0],["2007-10-02",43.0,44.09,42.82,44.06,735700.0],["2007-10-03",43.66,44.0,43.34,43.85,857600.0],["2007-10-04",44.1,44.27,43.8,44.09,1027400.0],["2007-10-05",44.49,44.95,44.12,44.33,900600.0],["2007-10-08",44.3,44.68,43.96,44.2,516500.0],["2007-10-09",44.17,44.17,42.4,43.0,1682600.0],["2007-10-10",43.0,43.32,42.68,43.12,650800.0],["2007-10-11",43.4,43.5,41.84,42.31,875600.0],["2007-10-12",42.52,43.45,42.42,42.51,637300.0],["2007-10-15",42.68,43.8,42.68,43.8,792100.0],["2007-10-16",43.81,43.81,43.15,43.3,779000.0],["2007-10-17",43.72,44.28,42.17,42.42,1020700.0],["2007-10-18",42.45,42.85,42.09,42.48,513200.0],["2007-10-19",42.48,42.84,41.92,41.97,699100.0],["2007-10-22",41.31,42.78,40.99,42.62,709300.0],["2007-10-23",42.6,42.6,38.47,38.7,2411900.0],["2007-10-24",38.45,38.66,37.03,38.66,1631400.0],["2007-10-25",39.2,40.29,38.42,38.83,2124000.0],["2007-10-26",39.6,39.77,38.98,39.63,1492300.0],["2007-10-29",40.05,40.3,39.29,39.52,741900.0],["2007-10-30",39.52,40.21,39.32,39.77,696600.0],["2007-10-31",39.86,40.21,39.11,39.98,710000.0],["2007-11-01",39.82,40.5,39.4,39.54,881500.0],["2007-11-02",39.75,39.85,38.64,38.81,858500.0],["2007-11-05",38.6,38.6,37.65,37.87,991300.0],["2007-11-06",37.9,38.52,37.5,38.46,920500.0],["2007-11-07",38.39,38.39,37.0,37.04,940300.0],["2007-11-08",37.36,37.57,36.25,37.18,1098200.0],["2007-11-09",36.83,37.03,36.26,36.33,911800.0],["2007-11-12",36.38,37.03,35.58,35.68,1011200.0],["2007-11-13",35.91,36.3,35.84,36.2,843800.0],["2007-11-14",36.24,36.85,35.94,36.43,846000.0],["2007-11-15",36.43,36.48,35.55,35.85,1058100.0],["2007-11-16",36.04,36.55,34.92,35.64,1204200.0],["2007-11-19",35.45,36.33,35.24,36.14,1193800.0],["2007-11-20",36.06,37.2,35.24,36.16,1423700.0],["2007-11-21",35.93,36.12,34.68,34.71,1036400.0],["2007-11-23",34.85,35.69,34.73,35.48,271800.0],["2007-11-26",35.4,35.61,34.87,35.02,989600.0],["2007-11-27",35.62,36.34,35.17,36.21,1025000.0],["2007-11-28",36.56,37.72,36.56,37.54,1044000.0],["2007-11-29",37.17,37.88,37.09,37.63,680600.0],["2007-11-30",38.1,38.18,36.79,37.01,853000.0],["2007-12-03",36.73,37.01,36.21,36.26,958500.0],["2007-12-04",37.05,38.95,36.84,37.78,1783600.0],["2007-12-05",38.18,39.28,38.07,38.5,1058800.0],["2007-12-06",38.52,39.0,38.28,39.0,801100.0],["2007-12-07",38.87,40.0,38.85,39.3,773600.0],["2007-12-10",39.49,39.49,38.66,38.83,534900.0],["2007-12-11",38.85,39.4,38.0,38.13,1136900.0],["2007-12-12",39.42,39.79,38.82,39.19,881300.0],["2007-12-13",38.94,39.35,38.6,39.27,1047700.0],["2007-12-14",39.1,39.34,37.88,38.07,868900.0],["2007-12-17",37.82,38.17,37.46,37.56,523700.0],["2007-12-18",37.97,37.97,36.41,37.32,600600.0],["2007-12-19",37.13,38.66,36.97,38.23,967200.0],["2007-12-20",38.44,39.2,38.23,39.2,850200.0],["2007-12-21",39.69,39.69,38.41,38.75,928000.0],["2007-12-24",38.75,40.38,38.75,40.29,347800.0],["2007-12-26",40.29,40.49,39.98,40.28,653000.0],["2007-12-27",40.28,40.53,39.71,39.86,533100.0],["2007-12-28",39.91,40.12,39.56,39.74,681400.0],["2007-12-31",39.61,39.96,39.04,39.28,505300.0],["2008-01-02",39.05,39.44,38.11,38.8,1039800.0],["2008-01-03",38.8,38.8,37.36,37.48,1141100.0],["2008-01-04",37.05,37.05,35.59,35.74,909400.0],["2008-01-07",35.83,35.99,35.15,35.64,855000.0],["2008-01-08",35.69,35.99,33.19,33.32,1420100.0],["2008-01-09",33.33,34.01,32.76,32.96,1561300.0],["2008-01-10",32.28,32.69,31.34,31.62,3259200.0],["2008-01-11",31.42,32.1,31.24,31.36,1420500.0],["2008-01-14",31.52,32.78,31.52,32.24,749300.0],["2008-01-15",31.95,32.05,30.84,30.99,998700.0],["2008-01-16",30.8,32.1,30.69,31.73,1554300.0],["2008-01-17",31.73,32.49,30.6,30.6,1008100.0],["2008-01-18",30.75,31.4,30.65,31.01,1139700.0],["2008-01-22",29.78,31.63,29.0,30.98,1026600.0],["2008-01-23",30.1,31.23,29.51,31.07,1202300.0],["2008-01-24",31.46,33.88,31.21,33.53,1604700.0],["2008-01-25",33.86,33.86,31.94,31.97,875000.0],["2008-01-28",31.93,32.77,31.66,32.77,712800.0],["2008-01-29",33.03,33.61,32.76,33.34,853100.0],["2008-01-30",33.08,34.32,33.0,33.97,764800.0],["2008-01-31",33.4,34.34,33.16,34.22,1183800.0],["2008-02-01",34.14,34.52,33.96,34.4,1415900.0],["2008-02-04",34.26,34.5,33.96,34.22,624700.0],["2008-02-05",33.66,33.9,32.86,32.88,859400.0],["2008-02-06",33.04,33.31,32.24,32.4,1066400.0],["2008-02-07",32.52,33.41,31.73,33.2,1799900.0],["2008-02-08",33.23,33.23,31.85,32.12,995900.0],["2008-02-11",32.2,33.52,32.09,33.36,927700.0],["2008-02-12",33.5,34.03,33.04,33.22,673500.0],["2008-02-13",33.47,34.48,33.47,34.37,662200.0],["2008-02-14",34.0,34.12,32.91,33.16,941000.0],["2008-02-15",33.1,33.32,32.65,33.16,810500.0],["2008-02-19",33.2,33.87,32.31,33.26,595800.0],["2008-02-20",32.96,33.92,32.92,33.77,530900.0],["2008-02-21",34.02,34.6,33.68,33.71,711900.0],["2008-02-22",33.72,33.97,32.86,33.59,665000.0],["2008-02-25",33.63,34.31,33.32,34.13,651500.0],["2008-02-26",34.08,34.85,34.0,34.52,550300.0],["2008-02-27",34.3,35.27,34.12,34.61,708700.0],["2008-02-28",34.61,34.72,33.32,33.66,615100.0],["2008-02-29",33.06,33.29,32.6,32.61,888000.0],["2008-03-03",32.55,32.95,31.89,32.58,723000.0],["2008-03-04",32.31,33.02,32.17,32.88,825700.0],["2008-03-05",32.93,33.68,32.78,32.78,1197200.0],["2008-03-06",32.67,32.82,31.93,32.05,600800.0],["2008-03-07",31.66,32.94,31.62,32.18,763100.0],["2008-03-10",32.16,32.51,31.82,31.99,740400.0],["2008-03-11",32.67,33.19,31.74,32.41,738200.0],["2008-03-12",32.41,33.09,32.23,32.78,1085200.0],["2008-03-13",32.33,32.93,31.78,32.76,632100.0],["2008-03-14",32.9,32.9,31.3,31.62,642500.0],["2008-03-17",31.0,31.75,30.89,31.14,756300.0],["2008-03-18",31.6,32.0,31.3,31.85,825000.0],["2008-03-19",31.94,32.22,31.59,31.91,977300.0],["2008-03-20",31.59,32.07,31.39,31.95,1248700.0],["2008-03-24",32.01,34.09,32.01,33.88,1050100.0],["2008-03-25",33.89,34.44,33.57,34.12,674900.0],["2008-03-26",33.92,34.23,33.34,33.46,1095100.0],["2008-03-27",33.53,33.91,32.83,32.83,750400.0],["2008-03-28",33.25,33.55,32.87,33.0,731200.0],["2008-03-31",33.0,33.79,32.73,33.65,1076000.0],["2008-04-01",34.36,34.92,33.98,34.25,698900.0],["2008-04-02",34.16,34.85,34.08,34.32,716400.0],["2008-04-03",34.13,34.5,33.87,34.38,957300.0],["2008-04-04",34.27,34.44,33.78,34.11,736400.0],["2008-04-07",34.37,34.97,34.14,34.61,588400.0],["2008-04-08",34.35,34.54,33.94,34.18,689800.0],["2008-04-09",34.16,34.28,33.1,33.34,704500.0],["2008-04-10",33.34,34.7,33.26,34.23,898600.0],["2008-04-11",34.0,34.18,33.27,33.49,840100.0],["2008-04-14",33.23,33.33,32.58,32.75,761400.0],["2008-04-15",31.9,32.02,30.73,30.87,2484800.0],["2008-04-16",31.15,31.9,30.97,31.73,816100.0],["2008-04-17",31.32,31.55,30.63,30.83,899000.0],["2008-04-18",31.25,31.52,30.78,31.19,726400.0],["2008-04-21",31.01,31.86,30.93,31.65,1286000.0],["2008-04-22",31.7,31.7,30.74,31.31,1196500.0],["2008-04-23",29.09,29.78,26.58,27.52,5553700.0],["2008-04-24",27.5,27.62,26.63,27.2,1916600.0],["2008-04-25",27.2,27.25,26.5,26.81,1830200.0],["2008-04-28",26.88,28.03,26.57,27.65,2053200.0],["2008-04-29",27.56,27.97,27.49,27.85,1821500.0],["2008-04-30",28.0,28.0,27.16,27.21,1175100.0],["2008-05-01",27.14,29.24,27.08,28.4,1562200.0],["2008-05-02",28.71,28.71,27.65,28.19,857600.0],["2008-05-05",27.99,28.06,27.34,27.47,1141200.0],["2008-05-06",27.22,28.35,27.22,28.19,975700.0],["2008-05-07",28.27,28.49,27.62,27.7,869200.0],["2008-05-08",27.75,27.92,27.27,27.45,1589700.0],["2008-05-09",27.09,27.61,26.92,27.46,923100.0],["2008-05-12",27.45,28.11,27.45,27.99,998300.0],["2008-05-13",28.05,28.65,27.84,28.49,1394500.0],["2008-05-14",28.51,29.18,28.51,28.74,913600.0],["2008-05-15",28.79,29.37,28.56,29.34,886400.0],["2008-05-16",29.52,29.57,29.18,29.32,874100.0],["2008-05-19",29.45,30.28,29.3,30.01,1756400.0],["2008-05-20",30.28,30.65,29.65,30.12,1469100.0],["2008-05-21",30.12,30.39,29.82,29.92,1691000.0],["2008-05-22",29.87,30.23,29.81,30.02,776900.0],["2008-05-23",29.9,30.37,29.64,30.11,1173100.0],["2008-05-27",30.29,30.66,29.94,30.53,882300.0],["2008-05-28",30.6,30.73,29.99,30.25,614100.0],["2008-05-29",30.14,30.46,29.92,30.43,1101800.0],["2008-05-30",30.32,31.0,30.07,30.66,1130500.0],["2008-06-02",30.76,30.91,29.71,30.06,1476500.0],["2008-06-03",30.09,31.65,29.97,31.09,1166900.0],["2008-06-04",30.86,31.8,30.73,31.79,1606800.0],["2008-06-05",31.8,33.36,31.56,33.36,2070600.0],["2008-06-06",33.1,33.39,32.51,32.53,1381500.0],["2008-06-09",33.03,33.15,32.04,32.67,1310900.0],["2008-06-10",32.49,32.69,32.03,32.35,1111200.0],["2008-06-11",32.15,32.23,31.05,31.05,1262400.0],["2008-06-12",31.34,32.18,31.17,31.26,1662000.0],["2008-06-13",31.54,32.6,31.54,32.14,1166200.0],["2008-06-16",31.77,32.57,31.77,32.42,696000.0],["2008-06-17",32.59,32.71,32.05,32.37,943500.0],["2008-06-18",32.17,32.43,31.7,32.31,839300.0],["2008-06-19",32.27,32.34,31.64,32.08,1047000.0],["2008-06-20",31.81,31.9,31.23,31.77,1220200.0],["2008-06-23",31.86,32.24,31.29,31.89,995200.0],["2008-06-24",31.67,31.86,31.12,31.29,1012700.0],["2008-06-25",31.37,31.69,31.22,31.32,877000.0],["2008-06-26",31.0,31.18,30.46,30.98,891600.0],["2008-06-27",30.88,31.05,29.85,30.31,1416000.0],["2008-06-30",30.34,31.38,30.33,30.72,1303200.0],["2008-07-01",30.35,30.5,29.55,30.44,1228200.0],["2008-07-02",30.5,30.91,29.65,29.66,934100.0],["2008-07-03",29.79,29.81,28.88,29.35,478900.0],["2008-07-07",29.16,29.81,28.87,29.48,1182300.0],["2008-07-08",29.4,30.08,28.84,29.92,1729000.0],["2008-07-09",29.92,30.13,28.99,29.16,1173600.0],["2008-07-10",28.95,29.19,28.16,28.61,1117500.0],["2008-07-11",28.45,28.7,27.83,28.38,1233400.0],["2008-07-14",28.65,28.7,27.69,27.8,785200.0],["2008-07-15",27.5,28.41,27.17,27.97,1087200.0],["2008-07-16",28.11,29.19,27.62,29.17,765900.0],["2008-07-17",29.35,30.21,29.26,30.19,879200.0],["2008-07-18",30.6,30.95,30.02,30.49,949800.0],["2008-07-21",30.65,30.86,29.98,30.4,526700.0],["2008-07-22",29.98,30.42,29.38,30.32,1341500.0],["2008-07-23",32.64,34.87,32.31,33.11,4560100.0],["2008-07-24",32.87,33.11,32.0,32.0,1572100.0],["2008-07-25",32.22,32.64,31.5,32.19,1190500.0],["2008-07-28",32.4,32.52,31.53,32.0,1097300.0],["2008-07-29",32.0,32.9,31.92,32.74,916500.0],["2008-07-30",32.74,33.1,31.85,32.2,843200.0],["2008-07-31",32.01,32.71,31.92,32.22,954600.0],["2008-08-01",32.43,32.57,31.6,32.07,1082400.0],["2008-08-04",32.07,32.73,31.36,32.42,1011700.0],["2008-08-05",32.56,34.18,32.56,34.09,1293700.0],["2008-08-06",34.01,34.03,33.28,33.84,1164400.0],["2008-08-07",33.37,34.34,33.05,33.84,765700.0],["2008-08-08",33.88,35.12,33.73,34.94,1181300.0],["2008-08-11",34.83,35.22,34.53,34.73,853500.0],["2008-08-12",34.64,35.1,34.57,34.96,866100.0],["2008-08-13",34.96,35.38,34.66,35.19,712800.0],["2008-08-14",35.11,35.96,34.95,35.34,881600.0],["2008-08-15",35.52,36.0,35.18,35.53,531700.0],["2008-08-18",35.5,35.68,34.93,35.07,929600.0],["2008-08-19",35.0,35.0,34.14,34.44,721400.0],["2008-08-20",34.5,34.8,33.84,34.34,705500.0],["2008-08-21",34.02,34.58,33.62,34.06,881300.0],["2008-08-22",34.25,34.5,34.04,34.33,547900.0],["2008-08-25",34.1,34.2,33.35,33.75,595600.0],["2008-08-26",33.84,33.84,32.49,32.72,999800.0],["2008-08-27",32.6,33.52,32.6,33.26,548800.0],["2008-08-28",33.29,34.33,32.85,33.94,1200900.0],["2008-08-29",33.75,33.75,33.03,33.19,699200.0],["2008-09-02",33.55,34.38,32.5,32.53,699500.0],["2008-09-03",32.53,32.53,30.57,30.87,1213600.0],["2008-09-04",30.61,31.11,29.95,30.43,1091800.0],["2008-09-05",30.2,30.34,29.71,30.1,1194600.0],["2008-09-08",30.76,31.05,29.79,30.11,836600.0],["2008-09-09",30.27,30.76,29.34,29.57,851500.0],["2008-09-10",29.72,29.98,29.32,29.81,828500.0],["2008-09-11",29.52,30.03,29.0,29.54,1008000.0],["2008-09-12",29.41,30.01,29.02,29.72,703800.0],["2008-09-15",29.05,30.23,28.57,29.12,836900.0],["2008-09-16",28.49,29.6,27.2,29.4,2257000.0],["2008-09-17",29.03,29.74,28.04,28.16,1096600.0],["2008-09-18",28.6,29.68,27.28,29.4,1469800.0],["2008-09-19",31.47,31.94,30.54,30.74,1675600.0],["2008-09-22",30.48,30.49,29.08,29.23,1071200.0],["2008-09-23",29.35,29.82,28.58,28.76,894400.0],["2008-09-24",27.89,28.2,27.1,27.73,1392200.0],["2008-09-25",27.93,28.92,27.93,28.57,979400.0],["2008-09-26",28.21,28.91,27.23,28.74,1160800.0],["2008-09-29",28.28,28.3,24.95,26.19,1790700.0],["2008-09-30",26.82,26.91,26.05,26.22,1274200.0],["2008-10-01",26.2,26.6,25.58,25.84,1032000.0],["2008-10-02",25.77,25.78,24.0,24.14,1070800.0],["2008-10-03",24.39,25.88,24.29,24.45,1277100.0],["2008-10-06",23.9,23.95,22.13,23.7,1559600.0],["2008-10-07",24.02,24.02,22.09,22.14,1205900.0],["2008-10-08",21.77,23.32,21.0,21.62,1570500.0],["2008-10-09",21.87,22.43,20.71,20.71,1565400.0],["2008-10-10",19.81,21.0,18.58,18.58,2523500.0],["2008-10-13",19.5,20.65,19.34,20.65,1583100.0],["2008-10-14",21.43,21.43,19.45,19.89,1802000.0],["2008-10-15",19.49,19.8,18.71,18.73,2320200.0],["2008-10-16",18.73,19.16,17.56,18.76,1893000.0],["2008-10-17",18.23,18.89,18.06,18.13,1219600.0],["2008-10-20",18.36,19.1,18.36,19.05,2203300.0],["2008-10-21",18.82,18.99,18.09,18.23,964300.0],["2008-10-22",15.6,17.63,15.6,17.19,1992300.0],["2008-10-23",17.36,17.59,16.25,16.8,1264900.0],["2008-10-24",15.53,16.74,15.14,16.07,1091800.0],["2008-10-27",15.75,16.77,15.51,16.18,1143400.0],["2008-10-28",16.58,17.29,16.08,17.14,1321400.0],["2008-10-29",17.1,17.1,16.3,16.56,1715000.0],["2008-10-30",16.65,17.26,16.49,16.97,1356900.0],["2008-10-31",16.86,17.7,16.59,17.45,1423200.0],["2008-11-03",17.35,18.04,17.22,17.62,729600.0],["2008-11-04",17.87,17.97,17.32,17.7,1725000.0],["2008-11-05",17.53,18.06,17.39,17.42,1031300.0],["2008-11-06",17.3,17.58,16.2,16.27,840600.0],["2008-11-07",16.36,16.84,16.12,16.43,956800.0],["2008-11-10",16.66,16.75,16.06,16.19,623900.0],["2008-11-11",16.06,16.24,15.55,15.77,954200.0],["2008-11-12",15.42,15.48,14.38,14.43,1083000.0],["2008-11-13",14.49,15.04,13.6,14.99,2016300.0],["2008-11-14",14.84,15.16,14.26,14.56,1564000.0],["2008-11-17",14.48,14.79,14.25,14.38,1061600.0],["2008-11-18",14.46,14.69,13.85,14.52,1605900.0],["2008-11-19",14.21,14.77,13.43,13.46,1356800.0],["2008-11-20",13.2,13.22,11.74,11.82,2266700.0],["2008-11-21",12.09,12.71,11.94,12.71,2292800.0],["2008-11-24",12.84,13.74,12.76,13.47,1673900.0],["2008-11-25",13.8,13.8,12.94,13.18,1548200.0],["2008-11-26",12.94,14.01,12.86,13.91,1310800.0],["2008-11-28",13.78,13.9,13.52,13.8,567900.0],["2008-12-01",13.4,13.4,12.79,12.82,1455900.0],["2008-12-02",12.99,13.41,12.61,13.35,1697800.0],["2008-12-03",13.08,14.25,13.0,14.03,1699000.0],["2008-12-04",13.78,14.64,13.52,14.25,1992200.0],["2008-12-05",13.88,14.54,13.55,14.52,1330800.0],["2008-12-08",14.88,15.37,14.79,15.15,943500.0],["2008-12-09",15.02,16.15,14.77,15.47,1482800.0],["2008-12-10",15.57,15.84,15.09,15.38,810800.0],["2008-12-11",15.23,15.68,14.87,15.02,666800.0],["2008-12-12",14.56,16.64,14.44,16.38,1723200.0],["2008-12-15",16.45,16.45,15.53,15.78,1467300.0],["2008-12-16",16.06,17.12,15.91,17.04,1193000.0],["2008-12-17",16.91,18.04,16.77,17.74,1528000.0],["2008-12-18",17.98,17.98,17.08,17.42,1053700.0],["2008-12-19",17.5,18.01,17.39,17.85,1232200.0],["2008-12-22",17.91,17.91,16.73,17.2,770500.0],["2008-12-23",17.34,17.74,17.06,17.43,781700.0],["2008-12-24",17.32,17.59,17.08,17.56,205000.0],["2008-12-26",17.55,17.86,17.49,17.85,325400.0],["2008-12-29",17.88,17.92,17.47,17.92,572100.0],["2008-12-30",17.94,18.41,17.81,18.37,560500.0],["2008-12-31",18.47,19.05,18.38,18.84,734200.0],["2009-01-02",18.85,19.78,18.63,19.66,691700.0],["2009-01-05",19.5,20.31,19.24,20.29,1239500.0],["2009-01-06",20.5,21.32,20.39,21.07,1726500.0],["2009-01-07",20.72,20.72,19.89,20.08,1508300.0],["2009-01-08",20.1,20.33,18.84,19.02,2324500.0],["2009-01-09",19.19,19.23,18.4,19.01,1578800.0],["2009-01-12",19.01,19.32,18.56,18.81,1099100.0],["2009-01-13",18.79,19.44,17.98,19.19,1661600.0],["2009-01-14",19.04,19.17,18.28,18.49,1057700.0],["2009-01-15",18.5,18.99,17.82,18.84,660900.0],["2009-01-16",19.17,19.46,18.52,19.29,699400.0],["2009-01-20",19.14,19.36,17.65,17.72,1308900.0],["2009-01-21",18.12,18.31,17.58,18.3,1659600.0],["2009-01-22",17.9,18.46,17.4,18.05,1200900.0],["2009-01-23",17.65,19.14,17.59,18.78,884200.0],["2009-01-26",18.83,19.63,18.68,19.01,854200.0],["2009-01-27",19.2,20.08,19.02,19.92,1207000.0],["2009-01-28",20.23,20.56,19.78,20.04,1904200.0],["2009-01-29",19.84,19.89,19.22,19.71,1189100.0],["2009-01-30",19.73,19.88,18.97,19.07,932300.0],["2009-02-02",18.07,18.33,16.35,17.92,2205000.0],["2009-02-03",18.05,18.16,17.45,17.79,1556600.0],["2009-02-04",17.81,18.4,17.73,18.12,1403900.0],["2009-02-05",17.99,19.06,17.04,18.76,1574000.0],["2009-02-06",18.74,19.58,18.57,19.49,1277100.0],["2009-02-09",19.17,19.66,19.09,19.62,1184700.0],["2009-02-10",19.1,19.98,17.97,18.24,1903900.0],["2009-02-11",18.29,18.62,17.72,18.08,1440900.0],["2009-02-12",17.74,18.85,17.56,18.82,1481700.0],["2009-02-13",18.92,19.81,18.84,19.07,1141400.0],["2009-02-17",18.47,18.77,17.86,17.93,1706500.0],["2009-02-18",18.08,18.14,17.52,17.96,1299800.0],["2009-02-19",17.89,18.4,17.13,17.19,967900.0],["2009-02-20",16.95,17.28,16.61,16.91,934700.0],["2009-02-23",16.99,17.25,16.52,16.62,1323800.0],["2009-02-24",16.71,18.0,16.69,17.83,1554400.0],["2009-02-25",17.75,18.09,17.15,17.69,1042900.0],["2009-02-26",17.9,18.12,16.68,16.82,1465500.0],["2009-02-27",16.5,17.11,16.33,16.63,982300.0],["2009-03-02",16.25,16.43,15.7,15.75,810000.0],["2009-03-03",15.93,16.08,15.62,15.81,1007100.0],["2009-03-04",15.88,17.06,15.88,16.76,1258700.0],["2009-03-05",16.5,16.8,15.86,16.02,1344600.0],["2009-03-06",16.29,16.38,15.26,15.59,1537200.0],["2009-03-09",15.45,15.98,15.09,15.17,1181800.0],["2009-03-10",15.32,16.27,15.0,16.27,1409400.0],["2009-03-11",16.25,16.82,15.91,16.71,1292600.0],["2009-03-12",16.64,17.49,16.15,17.43,1034300.0],["2009-03-13",17.5,17.92,17.38,17.76,711700.0],["2009-03-16",18.16,18.16,17.41,17.49,673700.0],["2009-03-17",17.57,17.98,17.21,17.98,641900.0],["2009-03-18",17.87,19.01,17.65,18.9,1203000.0],["2009-03-19",19.01,19.08,18.5,18.71,476300.0],["2009-03-20",18.75,18.89,17.78,18.1,759600.0],["2009-03-23",18.44,19.46,18.23,19.45,633700.0],["2009-03-24",19.15,20.17,19.15,19.92,1053100.0],["2009-03-25",19.8,20.71,19.13,19.82,1332900.0],["2009-03-26",20.11,20.8,19.82,20.78,1432500.0],["2009-03-27",20.46,20.66,19.76,19.81,880900.0],["2009-03-30",19.01,19.39,18.4,18.63,971300.0],["2009-03-31",18.82,19.48,18.77,19.06,722000.0],["2009-04-01",18.69,19.62,18.41,19.57,824700.0],["2009-04-02",19.94,21.09,19.94,20.73,836800.0],["2009-04-03",20.67,20.8,19.96,20.66,1102500.0],["2009-04-06",20.16,20.5,19.29,19.63,1696100.0],["2009-04-07",19.05,19.46,18.71,18.82,1191800.0],["2009-04-08",19.0,19.3,18.61,19.21,1497000.0],["2009-04-09",19.64,19.89,19.47,19.81,990900.0],["2009-04-13",19.69,19.71,19.17,19.42,711400.0],["2009-04-14",19.24,19.57,19.06,19.3,798800.0],["2009-04-15",19.19,19.71,19.07,19.66,684000.0],["2009-04-16",19.84,21.28,19.82,21.23,1046200.0],["2009-04-17",21.2,21.28,20.48,20.63,832100.0],["2009-04-20",20.23,20.27,19.31,19.57,813600.0],["2009-04-21",19.55,19.83,18.92,19.21,1701900.0],["2009-04-22",19.01,20.52,19.0,20.06,1101600.0],["2009-04-23",20.0,20.16,19.33,20.05,1604600.0],["2009-04-24",20.29,20.55,19.78,20.42,683800.0],["2009-04-27",20.08,21.04,19.85,20.86,927800.0],["2009-04-28",20.72,21.61,20.33,21.34,1586100.0],["2009-04-29",21.35,22.89,20.9,22.56,1938000.0],["2009-04-30",22.77,23.77,22.08,22.74,2064000.0],["2009-05-01",22.37,23.04,22.35,23.0,1139000.0],["2009-05-04",23.22,24.65,22.95,24.37,1817600.0],["2009-05-05",24.24,24.62,23.21,23.6,2227900.0],["2009-05-06",23.96,24.05,23.15,23.6,1462100.0],["2009-05-07",24.11,24.11,21.66,21.99,1698900.0],["2009-05-08",22.36,22.98,21.9,22.94,1279400.0],["2009-05-11",22.5,22.54,21.86,22.07,1135500.0],["2009-05-12",22.13,22.35,20.92,21.46,1850300.0],["2009-05-13",21.2,21.26,20.47,20.77,1112200.0],["2009-05-14",20.77,21.64,20.77,21.34,1006700.0],["2009-05-15",21.34,21.79,21.12,21.2,1061200.0],["2009-05-18",21.39,21.74,20.97,21.68,1218800.0],["2009-05-19",21.69,23.03,21.39,22.79,1607900.0],["2009-05-20",22.87,23.88,22.76,23.24,2146400.0],["2009-05-21",23.03,23.41,22.78,23.17,1393400.0],["2009-05-22",23.22,23.33,22.23,22.29,960600.0],["2009-05-26",22.05,23.58,22.03,23.38,1183900.0],["2009-05-27",23.37,23.79,22.96,23.02,1007800.0],["2009-05-28",23.28,24.13,22.75,24.07,1064200.0],["2009-05-29",24.2,24.5,23.68,24.19,1102800.0],["2009-06-01",24.54,25.46,24.54,24.97,1667800.0],["2009-06-02",24.92,25.88,24.51,24.62,2596000.0],["2009-06-03",22.65,23.96,22.65,23.01,3039000.0],["2009-06-04",23.23,23.62,22.89,23.55,1634700.0],["2009-06-05",23.94,23.95,22.82,23.02,1359700.0],["2009-06-08",22.97,23.0,22.06,22.61,1473300.0],["2009-06-09",22.69,23.3,22.52,23.13,1025800.0],["2009-06-10",23.24,23.37,22.5,22.81,572800.0],["2009-06-11",22.96,23.48,22.91,23.36,995300.0],["2009-06-12",22.95,23.14,21.94,22.38,1296600.0],["2009-06-15",22.19,22.19,21.31,21.51,921800.0],["2009-06-16",21.73,21.85,21.01,21.21,596500.0],["2009-06-17",20.9,21.3,20.76,21.08,544000.0],["2009-06-18",21.14,21.57,20.73,21.41,1102300.0],["2009-06-19",21.77,21.77,21.18,21.43,702600.0],["2009-06-22",21.25,21.29,20.37,20.39,892900.0],["2009-06-23",20.52,20.66,20.11,20.32,737700.0],["2009-06-24",20.47,21.13,20.39,20.78,814100.0],["2009-06-25",20.64,21.28,20.5,21.18,678200.0],["2009-06-26",21.12,21.47,20.89,21.28,1365400.0],["2009-06-29",21.29,21.71,20.98,21.42,699600.0],["2009-06-30",21.61,21.69,20.83,21.24,1253200.0],["2009-07-01",21.35,21.71,21.13,21.53,1059400.0],["2009-07-02",21.13,21.25,20.88,21.11,790000.0],["2009-07-06",21.0,21.12,20.55,20.71,1040500.0],["2009-07-07",20.7,20.8,20.12,20.17,1345300.0],["2009-07-08",20.19,20.79,19.75,20.18,1442300.0],["2009-07-09",20.35,20.53,20.08,20.14,1353500.0],["2009-07-10",20.04,20.28,19.87,20.02,943000.0],["2009-07-13",20.05,20.36,19.57,20.22,1321800.0],["2009-07-14",20.25,20.69,19.98,20.64,1058800.0],["2009-07-15",20.81,22.25,20.78,22.23,1796100.0],["2009-07-16",22.21,23.11,22.1,23.02,966600.0],["2009-07-17",23.02,23.67,22.67,23.16,870300.0],["2009-07-20",23.27,23.58,23.09,23.5,1246700.0],["2009-07-21",23.51,23.64,22.76,23.34,959300.0],["2009-07-22",23.32,24.31,23.29,24.09,1301900.0],["2009-07-23",24.01,24.76,23.83,24.64,1075800.0],["2009-07-24",24.36,25.0,24.3,24.95,1303200.0],["2009-07-27",24.53,24.95,24.28,24.6,1256400.0],["2009-07-28",24.38,24.65,23.84,24.51,1511200.0],["2009-07-29",24.27,25.22,24.27,24.79,1211300.0],["2009-07-30",25.08,26.33,24.89,26.07,1723300.0],["2009-07-31",26.1,26.1,25.57,25.77,798000.0],["2009-08-03",25.98,26.64,25.36,26.58,1157200.0],["2009-08-04",26.52,27.34,26.44,27.23,959700.0],["2009-08-05",26.96,27.1,25.94,26.07,913400.0],["2009-08-06",26.25,26.35,25.63,25.74,638400.0],["2009-08-07",26.01,26.43,25.58,26.4,720600.0],["2009-08-10",26.18,26.53,25.82,26.12,489300.0],["2009-08-11",25.83,26.25,25.51,25.89,721200.0],["2009-08-12",25.98,26.98,25.85,26.52,898800.0],["2009-08-13",26.56,26.78,25.95,26.08,1200500.0],["2009-08-14",26.01,26.22,25.61,25.87,620400.0],["2009-08-17",25.3,25.53,24.9,25.1,791900.0],["2009-08-18",25.22,26.32,25.11,26.14,808200.0],["2009-08-19",25.79,26.56,25.79,26.46,747600.0],["2009-08-20",26.5,27.02,26.32,26.94,743900.0],["2009-08-21",26.82,27.62,26.82,27.49,443900.0],["2009-08-24",27.47,27.78,27.2,27.31,599000.0],["2009-08-25",27.52,28.16,27.32,28.0,757700.0],["2009-08-26",27.89,27.9,27.41,27.76,924800.0],["2009-08-27",27.83,28.0,27.35,27.96,850400.0],["2009-08-28",27.93,28.2,27.78,28.14,842000.0],["2009-08-31",27.98,27.98,27.3,27.64,509100.0],["2009-09-01",27.57,28.15,26.89,27.04,652000.0],["2009-09-02",26.95,27.51,26.95,27.07,356200.0],["2009-09-03",27.18,27.53,26.92,27.53,391300.0],["2009-09-04",27.53,28.4,27.31,28.11,398100.0],["2009-09-08",28.38,28.51,27.91,28.38,990600.0],["2009-09-09",28.38,28.98,28.13,28.94,550100.0],["2009-09-10",28.85,29.06,28.65,28.86,525600.0],["2009-09-11",28.9,29.0,28.15,28.49,886400.0],["2009-09-14",28.23,28.56,28.15,28.39,717900.0],["2009-09-15",28.35,29.01,28.34,29.0,836200.0],["2009-09-16",29.06,29.1,28.67,28.91,930600.0],["2009-09-17",28.85,29.0,28.66,28.74,694200.0],["2009-09-18",28.86,29.0,28.45,28.51,525900.0],["2009-09-21",28.36,29.12,28.33,28.98,674400.0],["2009-09-22",29.16,29.51,28.93,29.39,643600.0],["2009-09-23",29.6,30.01,29.38,29.44,960300.0],["2009-09-24",29.42,29.77,28.51,28.54,1048200.0],["2009-09-25",28.47,28.65,27.86,28.23,634700.0],["2009-09-28",28.31,29.07,28.26,28.68,550800.0],["2009-09-29",28.71,28.97,28.18,28.27,1090000.0],["2009-09-30",28.28,28.57,27.56,28.15,1281900.0],["2009-10-01",28.15,28.23,27.18,27.2,1081600.0],["2009-10-02",27.0,27.21,26.72,26.86,736900.0],["2009-10-05",27.04,27.14,26.42,27.13,1157400.0],["2009-10-06",27.32,27.76,27.17,27.65,1018600.0],["2009-10-07",27.53,27.66,27.15,27.34,740900.0],["2009-10-08",27.51,27.63,26.81,27.18,1525600.0],["2009-10-09",27.07,28.01,27.05,27.96,892700.0],["2009-10-12",28.12,28.71,28.03,28.3,684700.0],["2009-10-13",28.27,28.33,27.86,28.22,511100.0],["2009-10-14",28.52,29.1,28.35,28.72,1020300.0],["2009-10-15",28.46,28.5,27.81,28.39,1555100.0],["2009-10-16",28.14,28.31,27.38,27.54,1300300.0],["2009-10-19",27.59,27.7,27.08,27.14,1469700.0],["2009-10-20",27.12,27.66,27.07,27.42,1224000.0],["2009-10-21",27.41,28.35,27.39,27.67,1607800.0],["2009-10-22",27.73,28.27,27.24,28.07,912700.0],["2009-10-23",28.49,28.49,27.29,27.34,747000.0],["2009-10-26",27.33,28.1,27.29,27.53,1370800.0],["2009-10-27",27.67,28.2,27.31,27.62,1289300.0],["2009-10-28",27.72,27.72,25.52,25.65,1801600.0],["2009-10-29",25.81,26.41,25.51,25.85,1497100.0],["2009-10-30",25.68,26.06,25.27,25.34,1949000.0],["2009-11-02",25.45,25.99,24.97,25.36,1151900.0],["2009-11-03",25.22,25.89,24.85,25.83,1319200.0],["2009-11-04",26.06,26.16,25.7,25.8,1095900.0],["2009-11-05",26.07,26.94,26.01,26.89,1250900.0],["2009-11-06",26.75,27.24,26.6,26.92,1050400.0],["2009-11-09",27.22,27.48,27.06,27.38,775900.0],["2009-11-10",27.35,27.86,27.23,27.39,1268700.0],["2009-11-11",27.68,27.8,27.26,27.64,740900.0],["2009-11-12",27.56,27.82,26.99,27.08,556600.0],["2009-11-13",27.22,27.43,26.73,27.26,541600.0],["2009-11-16",27.42,27.88,27.39,27.77,763400.0],["2009-11-17",27.74,27.81,27.15,27.74,679900.0],["2009-11-18",27.71,27.79,27.23,27.5,963300.0],["2009-11-19",27.2,27.26,26.4,26.61,569600.0],["2009-11-20",26.43,26.62,26.29,26.47,566400.0],["2009-11-23",26.76,27.17,26.66,26.96,882800.0],["2009-11-24",26.8,27.08,26.54,26.93,527500.0],["2009-11-25",26.9,26.97,26.7,26.85,702500.0],["2009-11-27",25.91,26.65,25.89,26.49,241100.0],["2009-11-30",26.43,26.43,25.88,26.28,929700.0],["2009-12-01",26.48,27.12,26.48,26.98,596200.0],["2009-12-02",27.03,27.57,26.9,27.51,591500.0],["2009-12-03",27.58,28.19,27.56,27.61,857300.0],["2009-12-04",27.99,28.3,27.52,27.95,602100.0],["2009-12-07",27.73,28.34,27.59,27.84,542700.0],["2009-12-08",27.62,27.76,27.18,27.52,648400.0],["2009-12-09",27.4,27.64,27.07,27.5,631600.0],["2009-12-10",27.71,27.91,27.29,27.52,525100.0],["2009-12-11",27.59,27.77,27.22,27.35,606400.0],["2009-12-14",27.55,27.81,27.15,27.4,2581700.0],["2009-12-15",27.46,28.36,27.22,28.06,1158100.0],["2009-12-16",28.14,28.58,28.03,28.2,554500.0],["2009-12-17",27.88,27.96,27.37,27.5,810500.0],["2009-12-18",27.64,27.91,27.14,27.88,1258500.0],["2009-12-21",28.15,29.0,28.15,28.69,1715500.0],["2009-12-22",28.81,29.37,28.76,29.25,673200.0],["2009-12-23",29.25,29.52,29.15,29.25,503800.0],["2009-12-24",29.41,29.58,29.29,29.38,349300.0],["2009-12-28",29.51,29.75,29.45,29.64,429200.0],["2009-12-29",29.77,29.77,29.46,29.51,572700.0],["2009-12-30",29.47,30.01,29.28,29.98,711700.0],["2009-12-31",30.08,30.1,29.61,29.61,720600.0],["2010-01-04",29.78,30.13,29.65,29.7,917900.0],["2010-01-05",29.73,30.01,29.41,29.97,830000.0],["2010-01-06",29.93,30.03,29.5,29.59,618000.0],["2010-01-07",29.51,29.56,29.01,29.22,931700.0],["2010-01-08",29.18,30.11,29.18,30.08,921200.0],["2010-01-11",30.15,30.23,29.46,29.62,699900.0],["2010-01-12",29.47,29.47,28.67,28.94,736900.0],["2010-01-13",29.12,29.3,28.69,29.16,454000.0],["2010-01-14",29.04,29.43,28.92,29.28,448700.0],["2010-01-15",29.22,29.22,28.54,28.73,962500.0],["2010-01-19",28.72,28.9,28.46,28.7,672400.0],["2010-01-20",28.31,28.85,28.25,28.77,1107300.0],["2010-01-21",28.84,29.27,28.07,28.16,1430200.0],["2010-01-22",28.21,28.34,27.31,27.36,600600.0],["2010-01-25",27.57,27.98,27.46,27.79,552000.0],["2010-01-26",27.72,27.87,27.46,27.55,637400.0],["2010-01-27",27.52,27.79,26.97,27.64,731700.0],["2010-01-28",27.65,27.66,26.47,26.95,458800.0],["2010-01-29",27.09,27.24,26.17,26.27,917600.0],["2010-02-01",26.85,27.22,26.7,27.11,1326100.0],["2010-02-02",27.11,27.35,26.81,27.17,1824800.0],["2010-02-03",27.43,27.89,27.18,27.2,1383700.0],["2010-02-04",27.05,27.07,25.97,26.07,2122000.0],["2010-02-05",26.04,26.35,25.8,26.23,1997100.0],["2010-02-08",26.35,26.93,26.02,26.77,1756100.0],["2010-02-09",27.17,27.26,26.43,26.99,1189600.0],["2010-02-10",26.87,27.28,26.71,27.07,848900.0],["2010-02-11",26.96,27.63,26.57,27.5,756800.0],["2010-02-12",27.23,27.98,26.94,27.96,1296000.0],["2010-02-16",28.14,28.31,27.75,28.3,599400.0],["2010-02-17",28.45,28.53,28.23,28.44,621300.0],["2010-02-18",28.46,28.84,28.41,28.81,448100.0],["2010-02-19",28.68,28.85,28.5,28.6,668600.0],["2010-02-22",28.74,28.8,28.5,28.6,862800.0],["2010-02-23",28.47,28.67,27.86,28.03,1147800.0],["2010-02-24",28.18,28.81,28.12,28.48,1028600.0],["2010-02-25",28.02,28.38,27.75,28.34,968600.0],["2010-02-26",28.3,28.38,28.02,28.21,927900.0],["2010-03-01",28.37,29.34,28.36,28.97,1607100.0],["2010-03-02",29.06,29.2,28.76,28.91,991100.0],["2010-03-03",28.93,29.2,28.76,28.92,790100.0],["2010-03-04",28.89,28.99,28.61,28.73,638500.0],["2010-03-05",28.86,29.06,28.7,28.94,632600.0],["2010-03-08",28.82,28.92,28.56,28.73,932600.0],["2010-03-09",28.53,29.07,28.47,28.96,1089800.0],["2010-03-10",28.9,29.47,28.88,29.34,656600.0],["2010-03-11",29.14,29.45,28.95,29.25,415600.0],["2010-03-12",29.13,29.23,28.77,29.15,513500.0],["2010-03-15",29.04,29.09,28.64,28.89,535400.0],["2010-03-16",29.0,29.48,28.75,29.48,409400.0],["2010-03-17",29.47,30.2,29.44,30.17,770600.0],["2010-03-18",30.18,30.35,29.92,29.98,720400.0],["2010-03-19",29.89,30.12,29.3,29.89,1094500.0],["2010-03-22",29.59,30.17,29.55,29.93,1059900.0],["2010-03-23",29.9,30.83,29.8,30.77,1030500.0],["2010-03-24",30.7,30.71,29.64,29.64,862000.0],["2010-03-25",29.97,30.03,29.14,29.14,648000.0],["2010-03-26",29.31,29.31,28.81,28.89,616400.0],["2010-03-29",29.05,29.67,29.05,29.45,800700.0],["2010-03-30",29.57,30.28,29.47,30.22,939100.0],["2010-03-31",30.28,30.44,30.0,30.13,1882700.0],["2010-04-01",30.34,30.85,29.83,29.97,952200.0],["2010-04-05",30.15,30.81,29.92,30.8,721400.0],["2010-04-06",30.54,30.75,30.05,30.13,795500.0],["2010-04-07",30.01,30.46,29.96,30.43,863100.0],["2010-04-08",30.42,30.42,29.66,29.82,853700.0],["2010-04-09",29.94,30.01,29.49,30.0,901800.0],["2010-04-12",30.0,30.29,29.8,30.21,547800.0],["2010-04-13",30.22,30.68,30.22,30.66,815700.0],["2010-04-14",30.92,31.71,30.86,31.71,943800.0],["2010-04-15",31.76,31.99,31.32,31.53,736900.0],["2010-04-16",31.39,31.43,30.79,31.26,870200.0],["2010-04-19",31.22,31.41,30.4,30.84,898200.0],["2010-04-20",31.03,31.32,30.87,31.2,446700.0],["2010-04-21",31.29,31.62,30.95,31.15,612900.0],["2010-04-22",30.83,31.26,30.31,31.23,684300.0],["2010-04-23",31.27,31.61,31.02,31.57,648700.0],["2010-04-26",31.68,32.06,31.43,31.78,717200.0],["2010-04-27",31.63,31.94,30.85,30.92,953300.0],["2010-04-28",31.04,31.29,30.56,31.14,759800.0],["2010-04-29",31.33,31.81,31.27,31.8,978000.0],["2010-04-30",31.8,31.92,30.5,30.5,1120600.0],["2010-05-03",32.39,32.5,31.42,31.8,2075300.0],["2010-05-04",31.53,31.63,29.16,29.67,2476000.0],["2010-05-05",29.39,29.73,28.93,29.04,1691100.0],["2010-05-06",28.81,29.22,26.26,28.22,2172800.0],["2010-05-07",28.22,28.72,27.13,27.49,3275000.0],["2010-05-10",29.15,29.37,28.23,29.37,2453300.0],["2010-05-11",28.94,29.77,28.86,29.15,2281600.0],["2010-05-12",29.24,29.63,29.15,29.49,1546600.0],["2010-05-13",29.35,29.95,29.24,29.63,1608300.0],["2010-05-14",29.4,29.58,28.71,28.96,2217700.0],["2010-05-17",29.03,29.42,27.66,28.66,1743700.0],["2010-05-18",28.94,28.94,27.15,27.41,1622300.0],["2010-05-19",27.21,27.72,26.86,27.59,1759300.0],["2010-05-20",26.84,27.41,26.19,26.61,2367200.0],["2010-05-21",26.23,27.23,25.99,26.85,1959900.0],["2010-05-24",26.66,27.24,26.55,26.56,3040700.0],["2010-05-25",25.78,26.7,25.24,26.59,3675600.0],["2010-05-26",26.69,27.24,26.47,26.59,1869500.0],["2010-05-27",27.09,27.9,26.86,27.87,1470300.0],["2010-05-28",27.79,27.86,27.14,27.28,1952900.0],["2010-06-01",26.98,27.21,26.11,26.11,1365700.0],["2010-06-02",26.25,26.42,25.82,26.41,1378000.0],["2010-06-03",26.7,26.76,26.07,26.48,1657100.0],["2010-06-04",25.93,26.18,25.34,25.4,3219900.0],["2010-06-07",25.4,25.45,24.26,24.27,2008300.0],["2010-06-08",24.27,24.44,23.85,24.39,1840600.0],["2010-06-09",24.52,25.06,24.17,24.31,1837900.0],["2010-06-10",24.85,25.21,24.67,25.21,1232700.0],["2010-06-11",24.92,25.49,24.83,25.44,1040000.0],["2010-06-14",25.64,26.01,25.24,25.24,1390800.0],["2010-06-15",25.77,26.39,25.44,26.36,1035000.0],["2010-06-16",26.1,26.43,25.97,26.06,1231100.0],["2010-06-17",26.11,26.13,25.2,25.94,1398700.0],["2010-06-18",25.99,26.03,25.7,25.75,985500.0],["2010-06-21",26.16,26.3,25.27,25.47,1149000.0],["2010-06-22",25.5,25.92,24.88,24.96,971900.0],["2010-06-23",24.87,25.02,24.51,24.64,1587600.0],["2010-06-24",24.53,24.62,23.94,24.07,1033000.0],["2010-06-25",24.21,24.47,23.87,24.11,2151600.0],["2010-06-28",24.23,24.83,23.95,24.19,1290000.0],["2010-06-29",23.76,23.77,22.8,22.93,1909400.0],["2010-06-30",22.82,23.16,22.26,22.35,1948100.0],["2010-07-01",22.41,22.61,21.79,22.15,2716800.0],["2010-07-02",22.25,22.48,22.05,22.27,1177200.0],["2010-07-06",22.6,22.83,21.76,22.01,902300.0],["2010-07-07",22.03,22.94,21.95,22.86,1283300.0],["2010-07-08",23.0,23.46,22.93,23.2,1262000.0],["2010-07-09",23.22,23.36,22.91,23.25,726500.0],["2010-07-12",23.31,23.49,22.86,23.27,812700.0],["2010-07-13",23.58,23.92,23.32,23.81,1237800.0],["2010-07-14",23.76,24.29,23.71,23.88,1017700.0],["2010-07-15",23.91,23.98,23.41,23.89,1038300.0],["2010-07-16",23.69,23.8,22.72,22.76,1356500.0],["2010-07-19",22.9,23.18,22.56,23.08,667100.0],["2010-07-20",22.69,22.97,22.2,22.9,1311700.0],["2010-07-21",23.13,23.19,22.62,22.68,1315100.0],["2010-07-22",23.07,23.61,23.05,23.37,818800.0],["2010-07-23",23.23,23.71,23.11,23.71,1015800.0],["2010-07-26",23.79,24.31,23.58,24.3,1105900.0],["2010-07-27",24.55,24.79,24.05,24.14,1604100.0],["2010-07-28",25.38,25.72,24.27,24.44,3720400.0],["2010-07-29",24.94,25.18,24.31,24.78,2758200.0],["2010-07-30",24.46,25.04,24.02,24.79,2281200.0],["2010-08-02",25.26,25.5,24.96,25.36,1592300.0],["2010-08-03",25.31,25.51,25.05,25.4,2184900.0],["2010-08-04",25.6,26.04,25.4,25.57,1524800.0],["2010-08-05",25.4,26.18,25.32,25.91,1483700.0],["2010-08-06",25.47,26.35,25.45,26.3,2050800.0],["2010-08-09",26.49,26.61,26.15,26.26,902700.0],["2010-08-10",25.76,26.0,25.24,25.34,1561100.0],["2010-08-11",24.86,24.94,24.47,24.62,927700.0],["2010-08-12",24.14,24.49,23.9,24.14,1612400.0],["2010-08-13",24.14,24.3,23.7,23.71,1107300.0],["2010-08-16",23.48,24.02,23.32,23.88,759500.0],["2010-08-17",24.12,24.63,23.95,24.4,877700.0],["2010-08-18",24.41,25.42,24.2,24.94,1451600.0],["2010-08-19",24.77,25.04,24.58,24.93,1201600.0],["2010-08-20",24.78,24.99,24.5,24.77,1036800.0],["2010-08-23",24.93,25.12,24.42,24.42,886000.0],["2010-08-24",23.99,24.08,23.63,23.67,1397800.0],["2010-08-25",23.36,23.69,23.1,23.52,1563500.0],["2010-08-26",23.58,23.82,23.05,23.08,821500.0],["2010-08-27",23.3,23.77,22.56,23.71,787700.0],["2010-08-30",23.53,23.92,23.23,23.28,610500.0],["2010-08-31",23.36,23.46,22.77,22.88,1161900.0],["2010-09-01",23.3,24.3,23.28,24.2,1086300.0],["2010-09-02",24.29,24.58,23.91,24.58,1047600.0],["2010-09-03",24.89,25.44,24.6,25.44,1193100.0],["2010-09-07",25.27,25.29,24.61,24.63,878000.0],["2010-09-08",24.72,24.99,24.46,24.83,920300.0],["2010-09-09",25.19,25.2,24.61,24.71,514300.0],["2010-09-10",24.83,24.91,24.49,24.81,589600.0],["2010-09-13",25.1,25.5,25.04,25.16,972200.0],["2010-09-14",25.08,25.58,25.08,25.18,879200.0],["2010-09-15",25.15,25.68,24.93,25.54,704500.0],["2010-09-16",25.52,25.62,25.28,25.43,523500.0],["2010-09-17",25.52,25.67,25.16,25.16,1090400.0],["2010-09-20",25.3,25.74,25.16,25.66,637300.0],["2010-09-21",25.74,25.93,25.48,25.76,1103300.0],["2010-09-22",25.72,25.99,25.42,25.57,638800.0],["2010-09-23",25.35,25.91,25.19,25.45,529000.0],["2010-09-24",25.89,26.08,25.71,26.0,801100.0],["2010-09-27",26.03,26.03,25.36,25.44,1020500.0],["2010-09-28",25.52,26.05,25.11,26.03,899400.0],["2010-09-29",25.94,26.9,25.89,26.73,1648600.0],["2010-09-30",26.89,27.66,26.33,26.73,1102500.0],["2010-10-01",27.11,27.2,26.51,26.78,704700.0],["2010-10-04",26.75,26.8,25.84,26.19,632300.0],["2010-10-05",26.5,27.04,26.49,26.89,499400.0],["2010-10-06",26.99,27.06,26.21,26.64,665200.0],["2010-10-07",26.83,26.96,26.01,26.93,1558000.0],["2010-10-08",27.0,27.59,26.63,27.55,1041800.0],["2010-10-11",27.59,27.84,27.4,27.53,506600.0],["2010-10-12",27.61,27.97,27.16,27.84,808100.0],["2010-10-13",28.13,28.18,27.55,27.55,1153500.0],["2010-10-14",27.54,27.66,27.27,27.47,790700.0],["2010-10-15",27.73,27.76,27.07,27.43,812500.0],["2010-10-18",27.55,27.55,27.26,27.48,495000.0],["2010-10-19",27.11,27.59,27.0,27.23,725700.0],["2010-10-20",27.34,27.7,27.25,27.65,611100.0],["2010-10-21",27.75,27.75,27.22,27.62,843300.0],["2010-10-22",27.64,28.28,27.57,28.28,604500.0],["2010-10-25",28.53,28.84,28.4,28.63,904200.0],["2010-10-26",28.51,28.68,28.04,28.42,778100.0],["2010-10-27",29.56,30.46,28.85,29.36,2839000.0],["2010-10-28",29.53,29.72,29.12,29.67,1512700.0],["2010-10-29",29.66,29.99,29.56,29.61,927200.0],["2010-11-01",29.8,30.0,29.32,29.47,708200.0],["2010-11-02",29.7,30.16,29.63,29.87,796100.0],["2010-11-03",29.91,30.27,29.8,30.16,752800.0],["2010-11-04",30.55,31.05,30.48,31.05,656900.0],["2010-11-05",31.1,31.37,31.02,31.28,531700.0],["2010-11-08",31.15,31.27,30.8,31.03,533400.0],["2010-11-09",31.15,31.15,30.21,30.36,685500.0],["2010-11-10",30.46,30.75,29.89,30.75,803000.0],["2010-11-11",30.32,30.7,30.0,30.61,1065900.0],["2010-11-12",30.33,30.74,29.94,30.03,1110200.0],["2010-11-15",30.31,30.87,30.2,30.53,974800.0],["2010-11-16",30.24,30.35,29.41,29.58,1268100.0],["2010-11-17",29.7,30.05,29.52,29.98,916800.0],["2010-11-18",30.26,31.16,30.18,31.02,1243900.0],["2010-11-19",30.83,31.36,30.63,31.35,755800.0],["2010-11-22",31.26,31.78,31.13,31.74,1057500.0],["2010-11-23",31.37,31.49,31.0,31.25,809100.0],["2010-11-24",31.47,32.67,31.47,32.62,771700.0],["2010-11-26",32.45,32.45,32.02,32.23,294500.0],["2010-11-29",32.0,32.04,31.35,31.51,1074400.0],["2010-11-30",31.15,31.41,30.97,31.01,1428800.0],["2010-12-01",31.55,32.2,31.55,32.08,840600.0],["2010-12-02",32.11,33.4,32.06,33.34,1094000.0],["2010-12-03",33.09,33.74,33.07,33.69,792000.0],["2010-12-06",33.63,34.14,33.54,34.08,853700.0],["2010-12-07",34.51,34.99,34.33,34.39,1456500.0],["2010-12-08",34.39,34.67,34.04,34.24,842200.0],["2010-12-09",34.49,34.49,33.96,34.13,636700.0],["2010-12-10",34.28,34.42,33.86,34.05,618500.0],["2010-12-13",34.22,34.31,33.59,33.85,730400.0],["2010-12-14",33.95,34.11,33.56,33.68,820300.0],["2010-12-15",33.6,33.95,33.07,33.26,847400.0],["2010-12-16",33.35,33.81,33.27,33.76,1030600.0],["2010-12-17",33.79,33.92,33.57,33.91,967400.0],["2010-12-20",34.01,34.19,33.4,33.51,922900.0],["2010-12-21",33.73,34.23,33.63,34.1,612400.0],["2010-12-22",34.04,34.16,33.66,34.09,547100.0],["2010-12-23",34.12,34.15,33.9,34.01,484900.0],["2010-12-27",34.0,34.34,33.6,34.26,285300.0],["2010-12-28",34.28,34.31,33.94,34.17,270000.0],["2010-12-29",34.19,34.53,34.19,34.27,228000.0],["2010-12-30",34.29,34.44,34.12,34.29,208000.0],["2010-12-31",34.25,34.39,34.02,34.25,389300.0],["2011-01-03",34.78,35.16,34.53,34.61,503700.0],["2011-01-04",34.77,34.93,34.25,34.37,686600.0],["2011-01-05",34.15,34.81,34.08,34.64,731000.0],["2011-01-06",34.71,35.06,34.43,34.87,643900.0],["2011-01-07",34.99,35.19,34.14,34.71,473800.0],["2011-01-10",34.61,35.05,34.37,34.92,523200.0],["2011-01-11",35.1,35.2,34.45,34.71,621300.0],["2011-01-12",35.02,35.02,34.7,34.87,710100.0],["2011-01-13",34.8,35.18,34.68,34.98,558600.0],["2011-01-14",34.92,35.39,34.85,35.08,827000.0],["2011-01-18",35.33,37.6,35.33,37.53,2667700.0],["2011-01-19",37.5,37.62,36.62,36.85,964500.0],["2011-01-20",36.78,36.92,35.83,36.53,744900.0],["2011-01-21",36.99,37.18,36.36,37.0,1012000.0],["2011-01-24",36.96,37.79,36.96,37.65,911100.0],["2011-01-25",37.35,37.66,37.05,37.65,862700.0],["2011-01-26",37.83,38.52,37.49,38.14,897700.0],["2011-01-27",38.17,38.37,37.59,37.71,895000.0],["2011-01-28",37.68,37.81,36.5,36.7,1043400.0],["2011-01-31",36.84,37.99,36.62,37.8,831900.0],["2011-02-01",38.16,39.0,38.14,38.87,1213900.0],["2011-02-02",38.98,41.08,38.62,40.79,2225500.0],["2011-02-03",40.62,41.54,40.54,41.34,1861900.0],["2011-02-04",41.22,41.58,40.9,41.45,1112900.0],["2011-02-07",41.44,41.77,41.29,41.44,1077200.0],["2011-02-08",41.42,41.66,41.08,41.38,1015700.0],["2011-02-09",41.29,41.65,40.73,40.99,1698600.0],["2011-02-10",40.45,40.93,40.26,40.85,762400.0],["2011-02-11",40.6,41.22,40.4,41.14,463200.0],["2011-02-14",41.28,41.6,41.07,41.45,765700.0],["2011-02-15",41.3,41.81,41.3,41.77,868000.0],["2011-02-16",41.83,42.18,41.77,41.86,1666200.0],["2011-02-17",41.69,42.9,41.54,42.63,738200.0],["2011-02-18",42.5,42.56,41.75,42.1,830200.0],["2011-02-22",41.58,41.87,40.51,40.53,1078900.0],["2011-02-23",40.63,40.63,38.7,39.07,1499200.0],["2011-02-24",38.94,39.26,38.18,38.69,1643500.0],["2011-02-25",39.03,39.5,38.91,39.41,1105900.0],["2011-02-28",39.71,40.09,38.77,39.2,1354400.0],["2011-03-01",39.45,39.63,38.14,38.52,894500.0],["2011-03-02",38.37,39.3,38.28,38.95,993100.0],["2011-03-03",39.3,39.83,39.3,39.56,1051300.0],["2011-03-04",39.4,39.55,38.53,38.75,994600.0],["2011-03-07",38.76,39.04,37.65,37.99,923200.0],["2011-03-08",38.7,40.66,38.65,40.26,1660700.0],["2011-03-09",40.11,40.39,38.97,39.17,976300.0],["2011-03-10",38.75,39.55,38.23,38.96,1079100.0],["2011-03-11",38.52,39.37,38.45,39.16,681900.0],["2011-03-14",38.74,39.27,38.51,38.9,837500.0],["2011-03-15",37.73,38.89,37.25,38.64,1184100.0],["2011-03-16",38.51,39.09,38.12,38.55,1807100.0],["2011-03-17",39.28,39.69,38.77,38.79,768000.0],["2011-03-18",39.37,39.61,38.69,39.38,1318300.0],["2011-03-21",39.94,41.22,39.9,40.73,1279700.0],["2011-03-22",40.73,40.84,40.22,40.5,792700.0],["2011-03-23",40.65,40.71,39.9,40.53,842700.0],["2011-03-24",40.78,41.33,40.58,41.19,853900.0],["2011-03-25",41.3,41.57,41.01,41.25,727700.0],["2011-03-28",41.27,41.76,40.95,40.98,616800.0],["2011-03-29",40.96,41.34,40.5,41.21,723700.0],["2011-03-30",41.44,41.59,41.01,41.42,682700.0],["2011-03-31",41.38,42.07,41.21,41.88,875100.0],["2011-04-01",42.17,42.19,41.01,41.4,1125500.0],["2011-04-04",41.64,42.31,41.4,42.13,936100.0],["2011-04-05",42.07,42.9,42.05,42.67,936500.0],["2011-04-06",42.88,43.28,42.33,42.89,689200.0],["2011-04-07",42.92,43.92,42.91,43.86,1012800.0],["2011-04-08",43.93,44.0,43.02,43.12,766400.0],["2011-04-11",43.12,43.89,43.03,43.8,1010000.0],["2011-04-12",43.52,43.53,41.7,41.91,1210700.0],["2011-04-13",42.14,42.82,41.92,42.63,898400.0],["2011-04-14",42.13,42.75,41.97,42.41,811400.0],["2011-04-15",42.45,42.77,42.06,42.61,825600.0],["2011-04-18",41.65,41.8,40.69,41.55,968300.0],["2011-04-19",41.6,41.87,41.0,41.6,1018600.0],["2011-04-20",42.44,42.99,42.43,42.74,1672300.0],["2011-04-21",43.04,43.44,42.68,43.21,723100.0],["2011-04-25",43.39,43.5,43.0,43.32,479400.0],["2011-04-26",43.45,44.75,43.33,44.69,1300000.0],["2011-04-27",45.02,47.5,44.81,45.63,2189500.0],["2011-04-28",45.66,46.82,45.14,46.06,1985200.0],["2011-04-29",46.0,46.3,45.22,45.59,1014800.0],["2011-05-02",45.8,46.23,45.23,45.63,1137500.0],["2011-05-03",45.6,45.78,44.29,44.86,775400.0],["2011-05-04",44.69,45.47,44.41,45.14,1166900.0],["2011-05-05",44.91,45.76,44.15,44.29,1379500.0],["2011-05-06",45.15,45.44,44.39,44.67,850900.0],["2011-05-09",44.67,45.35,44.22,45.2,890700.0],["2011-05-10",45.4,46.49,45.4,46.26,1256300.0],["2011-05-11",46.3,46.73,45.71,45.88,1221200.0],["2011-05-12",45.69,46.85,45.29,46.53,876000.0],["2011-05-13",46.62,46.84,45.81,45.86,698100.0],["2011-05-16",45.32,45.96,44.75,44.87,1204900.0],["2011-05-17",44.44,44.45,43.01,43.97,1727500.0],["2011-05-18",44.09,46.35,44.05,46.18,1549500.0],["2011-05-19",46.34,46.63,45.4,46.09,766600.0],["2011-05-20",45.88,46.02,45.17,45.23,692100.0],["2011-05-23",44.29,44.42,43.17,43.67,1252500.0],["2011-05-24",43.83,43.9,41.98,42.56,1345200.0],["2011-05-25",42.39,43.23,42.25,42.92,1255400.0],["2011-05-26",42.89,43.75,42.83,43.43,1148900.0],["2011-05-27",43.65,43.91,43.35,43.78,919900.0],["2011-05-31",44.34,44.66,44.15,44.63,965700.0],["2011-06-01",44.63,44.7,42.87,42.91,1158200.0],["2011-06-02",43.08,43.15,41.96,42.39,1358800.0],["2011-06-03",41.5,41.73,41.01,41.08,1160800.0],["2011-06-06",41.01,41.46,40.62,40.62,802000.0],["2011-06-07",41.01,41.15,40.61,40.7,602500.0],["2011-06-08",40.56,40.69,39.36,39.46,1488700.0],["2011-06-09",39.62,40.29,39.41,39.79,1076800.0],["2011-06-10",39.64,39.77,39.09,39.31,1101000.0],["2011-06-13",39.4,39.54,38.34,38.71,1341500.0],["2011-06-14",39.23,40.04,39.04,39.55,862000.0],["2011-06-15",39.19,39.47,38.2,38.26,979800.0],["2011-06-16",38.21,38.22,36.73,37.21,2092900.0],["2011-06-17",37.73,37.73,36.75,36.8,1277000.0],["2011-06-20",36.55,37.07,36.21,36.81,840200.0],["2011-06-21",37.18,38.02,36.94,37.6,943000.0],["2011-06-22",37.59,37.93,37.34,37.46,758400.0],["2011-06-23",36.99,38.05,36.76,37.96,1069900.0],["2011-06-24",37.96,38.05,36.63,36.67,1282100.0],["2011-06-27",36.73,37.99,36.5,37.78,1381900.0],["2011-06-28",38.16,38.31,37.7,38.3,1056600.0],["2011-06-29",38.47,39.69,38.47,39.25,1311000.0],["2011-06-30",40.0,41.65,39.83,41.5,2205100.0],["2011-07-01",41.72,42.0,41.2,41.89,1279000.0],["2011-07-05",42.05,42.14,40.88,41.24,985800.0],["2011-07-06",41.3,41.41,40.74,41.4,660400.0],["2011-07-07",41.72,41.85,40.47,41.25,1672300.0],["2011-07-08",40.55,40.59,38.95,39.19,2000400.0],["2011-07-11",38.71,39.18,38.07,38.17,1613800.0],["2011-07-12",37.93,37.94,37.02,37.28,2030600.0],["2011-07-13",37.52,37.87,37.13,37.27,1557900.0],["2011-07-14",37.41,37.73,36.94,37.07,2005600.0],["2011-07-15",37.38,37.52,36.75,36.97,1014400.0],["2011-07-18",36.66,36.73,34.21,35.65,4367800.0],["2011-07-19",36.07,37.13,36.02,37.04,1172200.0],["2011-07-20",37.21,37.5,36.49,36.89,992200.0],["2011-07-21",36.96,37.62,36.36,37.36,1535600.0],["2011-07-22",37.38,37.74,37.03,37.6,862600.0],["2011-07-25",37.17,37.8,36.91,37.05,1275500.0],["2011-07-26",37.24,38.02,36.78,37.68,1704200.0],["2011-07-27",35.87,36.77,34.25,34.41,4354700.0],["2011-07-28",34.42,35.53,34.1,34.69,2393200.0],["2011-07-29",34.24,35.23,33.54,34.75,1648400.0],["2011-08-01",35.25,35.27,33.65,34.17,1675600.0],["2011-08-02",33.72,34.04,32.8,32.84,2657400.0],["2011-08-03",32.87,33.23,31.86,33.15,1519100.0],["2011-08-04",32.58,32.77,30.94,31.02,2929800.0],["2011-08-05",31.49,31.64,29.27,30.31,2810700.0],["2011-08-08",28.47,29.41,27.91,27.91,3416000.0],["2011-08-09",28.2,30.0,27.94,29.97,3225100.0],["2011-08-10",29.46,30.81,29.13,29.49,2119400.0],["2011-08-11",29.59,31.47,29.5,31.14,1840700.0],["2011-08-12",31.4,32.17,31.25,31.4,1117400.0],["2011-08-15",31.83,32.73,31.76,32.61,1248900.0],["2011-08-16",32.27,32.69,31.27,31.52,1503600.0],["2011-08-17",31.66,32.17,31.31,31.85,1462200.0],["2011-08-18",30.99,30.99,29.48,29.76,1855000.0],["2011-08-19",29.33,30.28,28.75,28.87,1050200.0],["2011-08-22",29.54,30.0,29.02,29.18,1331900.0],["2011-08-23",29.43,29.97,29.31,29.73,1975900.0],["2011-08-24",29.61,30.58,29.29,30.46,1136000.0],["2011-08-25",30.6,30.78,29.59,29.66,1156500.0],["2011-08-26",29.15,31.03,28.99,30.97,1072600.0],["2011-08-29",31.47,32.6,31.39,32.57,862100.0],["2011-08-30",32.1,32.17,30.89,31.1,2009600.0],["2011-08-31",31.49,32.34,30.83,31.2,1309600.0],["2011-09-01",31.26,31.98,30.77,30.89,1182500.0],["2011-09-02",30.22,30.41,29.4,29.57,814600.0],["2011-09-06",28.56,29.27,28.29,29.07,1310600.0],["2011-09-07",29.71,30.87,29.71,30.65,934200.0],["2011-09-08",30.41,30.96,30.04,30.28,989100.0],["2011-09-09",29.81,30.21,28.91,29.18,1360300.0],["2011-09-12",28.71,29.83,28.67,29.61,735200.0],["2011-09-13",29.68,29.97,29.1,29.71,1003500.0],["2011-09-14",30.01,31.43,29.71,30.88,927600.0],["2011-09-15",31.43,32.01,31.14,31.69,960100.0],["2011-09-16",31.85,32.47,31.71,32.26,1318900.0],["2011-09-19",31.35,31.69,30.94,31.38,988100.0],["2011-09-20",31.54,31.68,30.74,30.77,802300.0],["2011-09-21",30.68,31.16,29.49,29.5,1168600.0],["2011-09-22",28.37,28.81,27.39,28.32,1251200.0],["2011-09-23",28.02,29.08,27.93,28.86,724900.0],["2011-09-26",29.1,29.14,27.85,28.97,837500.0],["2011-09-27",29.78,31.17,29.78,30.18,912200.0],["2011-09-28",30.34,30.53,29.06,29.1,904100.0],["2011-09-29",29.81,29.87,28.29,29.03,919200.0],["2011-09-30",28.54,28.91,27.74,27.78,1451200.0],["2011-10-03",27.57,27.63,25.79,25.98,1402800.0],["2011-10-04",25.71,27.67,25.71,27.67,1100000.0],["2011-10-05",27.74,29.2,27.22,29.07,799400.0],["2011-10-06",28.93,29.88,28.48,29.85,795000.0],["2011-10-07",29.92,30.81,29.71,30.28,938400.0],["2011-10-10",31.02,31.67,30.72,31.67,726000.0],["2011-10-11",31.2,31.33,30.11,30.22,1292000.0],["2011-10-12",30.67,32.16,30.66,31.76,1295400.0],["2011-10-13",31.48,32.13,31.22,31.95,861200.0],["2011-10-14",32.39,33.3,32.19,33.19,1063100.0],["2011-10-17",33.07,33.07,31.66,32.07,1093200.0],["2011-10-18",31.72,32.76,30.86,32.51,857800.0],["2011-10-19",32.31,32.37,31.08,31.18,957300.0],["2011-10-20",31.36,31.52,30.65,31.18,770200.0],["2011-10-21",31.66,32.84,31.52,32.58,968200.0],["2011-10-24",32.79,34.13,32.6,33.87,1287900.0],["2011-10-25",33.84,34.26,33.15,33.19,878800.0],["2011-10-26",36.56,37.56,35.09,35.74,2298000.0],["2011-10-27",36.95,37.94,36.86,37.17,1363400.0],["2011-10-28",37.39,37.71,36.34,36.67,896200.0],["2011-10-31",36.04,36.99,35.9,36.05,1478800.0],["2011-11-01",34.94,35.76,34.17,34.5,1233800.0],["2011-11-02",35.13,35.2,34.36,34.67,955600.0],["2011-11-03",35.29,36.38,34.41,36.16,926200.0],["2011-11-04",35.75,36.78,35.67,36.37,608000.0],["2011-11-07",36.21,36.25,34.94,35.69,814800.0],["2011-11-08",35.98,36.45,35.25,36.36,596800.0],["2011-11-09",35.29,35.54,33.88,34.17,868900.0],["2011-11-10",34.65,34.82,34.22,34.53,532600.0],["2011-11-11",34.99,36.05,34.97,35.75,491100.0],["2011-11-14",35.6,35.69,35.11,35.67,815500.0],["2011-11-15",35.25,37.19,35.25,37.0,746500.0],["2011-11-16",36.21,37.24,35.92,36.85,1911600.0],["2011-11-17",36.59,36.83,35.69,36.2,1202400.0],["2011-11-18",36.51,36.71,35.96,36.18,1049500.0],["2011-11-21",35.35,35.42,34.58,34.97,726900.0],["2011-11-22",34.97,35.12,34.28,34.46,592000.0],["2011-11-23",33.87,33.93,32.97,32.97,834900.0],["2011-11-25",33.09,33.52,32.76,32.97,304400.0],["2011-11-28",34.26,34.51,33.83,34.51,776900.0],["2011-11-29",34.47,34.74,34.12,34.4,750300.0],["2011-11-30",35.42,36.59,35.21,36.56,979400.0],["2011-12-01",36.43,37.0,36.1,36.46,857500.0],["2011-12-02",36.99,38.1,36.49,37.64,1293700.0],["2011-12-05",38.41,38.66,37.34,37.66,810800.0],["2011-12-06",37.64,37.65,36.68,37.0,882600.0],["2011-12-07",36.71,37.37,36.01,37.08,685500.0],["2011-12-08",36.59,36.87,35.39,35.62,767200.0],["2011-12-09",35.08,36.33,35.02,36.1,688400.0],["2011-12-12",35.47,35.47,34.55,35.01,688000.0],["2011-12-13",35.14,35.61,34.15,34.45,767300.0],["2011-12-14",34.08,34.2,33.38,33.77,802800.0],["2011-12-15",34.27,34.47,33.96,34.14,665400.0],["2011-12-16",34.61,35.07,34.13,34.51,1079800.0],["2011-12-19",34.66,34.97,33.75,34.02,753400.0],["2011-12-20",34.71,35.88,34.48,35.64,480500.0],["2011-12-21",35.53,35.65,35.0,35.52,730400.0],["2011-12-22",35.61,36.86,35.61,36.63,424600.0],["2011-12-23",36.71,37.24,36.56,37.22,317700.0],["2011-12-27",37.04,37.74,36.95,37.47,386300.0],["2011-12-28",37.36,37.48,36.93,37.1,551900.0],["2011-12-29",37.12,37.56,37.12,37.37,392000.0],["2011-12-30",37.31,37.53,37.06,37.41,588000.0],["2012-01-03",38.3,39.07,37.36,37.42,961700.0],["2012-01-04",37.22,37.52,36.63,36.83,863000.0],["2012-01-05",36.64,36.77,35.77,36.71,1614600.0],["2012-01-06",36.62,37.07,36.34,36.74,958400.0],["2012-01-09",36.85,37.49,36.6,37.17,634300.0],["2012-01-10",37.74,38.05,37.55,37.75,755800.0],["2012-01-11",37.57,38.1,37.5,37.74,493000.0],["2012-01-12",37.87,37.98,37.35,37.76,461000.0],["2012-01-13",37.39,37.66,37.02,37.24,404100.0],["2012-01-17",37.71,38.17,37.66,37.85,449700.0],["2012-01-18",38.07,41.39,38.01,41.1,1966600.0],["2012-01-19",41.19,41.45,40.47,41.32,993000.0],["2012-01-20",41.13,41.81,41.1,41.76,617800.0],["2012-01-23",41.5,41.81,40.57,41.3,610300.0],["2012-01-24",40.91,41.34,40.73,41.18,615500.0],["2012-01-25",40.99,41.43,40.26,41.36,553100.0],["2012-01-26",41.67,41.87,40.76,41.23,697600.0],["2012-01-27",40.96,41.87,40.81,41.59,583800.0],["2012-01-30",41.11,41.44,40.15,41.04,584000.0],["2012-01-31",41.47,41.88,41.05,41.29,660800.0],["2012-02-01",41.92,42.92,40.89,42.63,879900.0],["2012-02-02",42.89,43.39,41.84,41.89,851200.0],["2012-02-03",42.61,42.84,42.26,42.29,643600.0],["2012-02-06",41.9,42.1,41.66,41.9,753200.0],["2012-02-07",41.61,41.7,40.69,40.72,1075600.0],["2012-02-08",40.9,41.28,40.65,40.96,683400.0],["2012-02-09",41.22,41.27,40.73,40.97,661800.0],["2012-02-10",40.5,40.73,40.16,40.29,540400.0],["2012-02-13",40.72,41.0,39.95,40.72,640700.0],["2012-02-14",40.55,40.6,39.82,40.15,442100.0],["2012-02-15",40.32,41.01,40.26,40.43,720500.0],["2012-02-16",40.44,41.03,40.02,40.58,838500.0],["2012-02-17",40.84,40.99,40.11,40.14,592800.0],["2012-02-21",40.13,40.5,39.78,40.15,668400.0],["2012-02-22",39.88,40.09,39.27,39.51,537200.0],["2012-02-23",39.39,39.98,38.86,39.79,562800.0],["2012-02-24",39.91,40.74,39.77,40.64,725100.0],["2012-02-27",40.13,40.66,39.47,40.4,754300.0],["2012-02-28",40.4,41.02,40.21,40.51,744800.0],["2012-02-29",40.55,41.34,40.14,40.15,821400.0],["2012-03-01",40.13,40.69,39.92,40.28,755300.0],["2012-03-02",40.19,40.96,40.19,40.43,724900.0],["2012-03-05",40.32,40.5,39.69,39.79,625900.0],["2012-03-06",39.25,39.47,38.59,38.7,555300.0],["2012-03-07",39.03,40.09,38.85,39.89,723700.0],["2012-03-08",40.21,40.86,40.13,40.75,575000.0],["2012-03-09",40.74,41.42,40.58,41.14,559800.0],["2012-03-12",41.1,41.1,40.47,40.8,425200.0],["2012-03-13",41.03,41.61,41.01,41.61,766700.0],["2012-03-14",41.63,41.98,41.05,41.4,495100.0],["2012-03-15",41.41,42.06,41.25,41.86,454000.0],["2012-03-16",41.85,42.0,41.23,41.26,737700.0],["2012-03-19",41.48,42.33,41.46,41.93,787500.0],["2012-03-20",41.67,42.12,41.48,41.91,522300.0],["2012-03-21",42.01,42.17,41.7,41.73,462100.0],["2012-03-22",41.43,41.82,41.0,41.41,537600.0],["2012-03-23",41.37,41.68,40.95,41.62,600800.0],["2012-03-26",42.2,42.58,42.06,42.47,576000.0],["2012-03-27",42.56,42.88,42.16,42.35,444800.0],["2012-03-28",42.25,42.44,41.56,41.9,429100.0],["2012-03-29",41.54,42.14,41.3,42.07,367900.0],["2012-03-30",42.4,42.4,41.52,41.97,799600.0],["2012-04-02",41.82,42.42,41.27,42.04,788500.0],["2012-04-03",41.96,42.22,41.17,41.55,788900.0],["2012-04-04",40.91,41.12,40.32,40.74,733100.0],["2012-04-05",40.44,41.17,40.44,40.6,449800.0],["2012-04-09",39.99,39.99,39.5,39.55,930800.0],["2012-04-10",39.46,39.94,38.99,39.13,825800.0],["2012-04-11",39.58,40.33,39.52,40.26,661500.0],["2012-04-12",40.33,41.13,40.23,41.04,743000.0],["2012-04-13",40.82,40.97,40.26,40.3,513600.0],["2012-04-16",40.58,40.81,39.88,40.05,669900.0],["2012-04-17",40.45,41.54,40.29,41.16,553400.0],["2012-04-18",40.83,41.63,40.62,41.43,877300.0],["2012-04-19",41.37,41.96,40.55,41.03,641300.0],["2012-04-20",41.31,41.51,40.87,40.97,447300.0],["2012-04-23",40.24,40.4,39.84,40.16,548900.0],["2012-04-24",40.16,40.45,39.69,39.99,642600.0],["2012-04-25",40.49,40.86,40.17,40.43,826700.0],["2012-04-26",41.01,42.31,40.77,42.2,1106800.0],["2012-04-27",42.46,43.02,41.92,42.61,1349100.0],["2012-04-30",42.65,42.96,41.98,42.05,763700.0],["2012-05-01",37.62,40.31,37.51,38.37,2684700.0],["2012-05-02",38.14,39.99,37.9,39.18,1727800.0],["2012-05-03",39.07,39.46,37.78,37.95,1469000.0],["2012-05-04",37.73,37.85,36.94,37.13,932100.0],["2012-05-07",36.91,37.3,36.78,37.08,1168100.0],["2012-05-08",36.74,37.4,36.18,37.33,1238800.0],["2012-05-09",36.78,37.53,36.37,37.31,1079200.0],["2012-05-10",37.56,37.62,36.72,37.18,905900.0],["2012-05-11",36.95,38.03,36.92,37.17,984800.0],["2012-05-14",36.7,37.42,36.51,36.66,828200.0],["2012-05-15",36.76,37.01,36.38,36.56,687400.0],["2012-05-16",36.78,36.78,35.54,35.54,837400.0],["2012-05-17",35.67,35.71,34.28,34.28,1234000.0],["2012-05-18",34.44,34.52,33.64,33.79,1390000.0],["2012-05-21",33.92,35.15,33.84,34.65,1451000.0],["2012-05-22",34.74,35.01,34.04,34.27,1248600.0],["2012-05-23",33.82,34.54,33.62,34.41,744000.0],["2012-05-24",34.4,34.4,33.96,34.32,655800.0],["2012-05-25",34.29,34.83,34.23,34.34,878500.0],["2012-05-29",34.62,35.17,34.46,34.96,723100.0],["2012-05-30",34.5,34.59,34.09,34.43,500600.0],["2012-05-31",34.34,34.42,33.7,33.91,859000.0],["2012-06-01",33.11,33.53,33.11,33.25,1064100.0],["2012-06-04",33.46,33.68,32.44,32.8,805800.0],["2012-06-05",32.59,33.39,32.5,33.32,928800.0],["2012-06-06",33.65,34.41,33.58,34.0,1027600.0],["2012-06-07",34.5,34.66,33.77,33.82,510400.0],["2012-06-08",33.78,34.44,33.53,34.36,380700.0],["2012-06-11",34.74,34.89,33.7,33.75,552800.0],["2012-06-12",33.94,34.51,33.81,34.47,777500.0],["2012-06-13",34.35,34.36,33.59,33.69,412400.0],["2012-06-14",33.64,33.73,33.14,33.42,623700.0],["2012-06-15",33.5,33.86,33.39,33.64,893100.0],["2012-06-18",33.48,33.76,33.19,33.71,1096300.0],["2012-06-19",33.8,34.78,33.69,34.53,631500.0],["2012-06-20",34.56,35.16,34.38,35.04,695200.0],["2012-06-21",35.05,35.12,32.95,33.07,552500.0],["2012-06-22",33.3,33.87,33.07,33.56,928200.0],["2012-06-25",33.06,33.07,31.87,32.1,696200.0],["2012-06-26",32.1,32.29,31.46,32.02,808300.0],["2012-06-27",31.9,32.37,31.9,32.1,784300.0],["2012-06-28",31.85,32.22,31.67,32.11,1084600.0],["2012-06-29",32.65,33.12,32.6,32.81,1376300.0],["2012-07-02",32.91,33.53,32.8,33.39,909100.0],["2012-07-03",33.3,34.4,33.21,34.4,475100.0],["2012-07-05",34.39,34.87,33.99,34.67,616000.0],["2012-07-06",34.27,34.36,33.25,33.42,557200.0],["2012-07-09",33.21,33.46,32.84,33.27,337700.0],["2012-07-10",33.5,33.69,32.44,32.76,408000.0],["2012-07-11",32.73,32.93,32.05,32.27,555100.0],["2012-07-12",32.0,32.08,31.41,31.64,467900.0],["2012-07-13",31.68,31.93,31.5,31.75,595500.0],["2012-07-16",31.72,31.84,31.29,31.67,417900.0],["2012-07-17",31.76,31.87,30.84,31.02,1156600.0],["2012-07-18",31.03,32.31,30.98,32.16,1541900.0],["2012-07-19",32.31,33.21,32.3,32.83,1206200.0],["2012-07-20",32.52,32.67,32.08,32.26,394700.0],["2012-07-23",31.54,31.92,30.95,31.81,375600.0],["2012-07-24",31.78,31.9,31.2,31.61,1183900.0],["2012-07-25",31.67,32.97,31.52,32.73,899600.0],["2012-07-26",33.28,33.83,32.89,33.63,687700.0],["2012-07-27",33.96,34.93,33.81,34.87,621700.0],["2012-07-30",34.04,35.44,33.9,34.44,1503800.0],["2012-07-31",34.3,34.8,33.69,33.75,889100.0],["2012-08-01",33.97,34.09,33.13,33.37,642200.0],["2012-08-02",33.05,33.59,32.35,32.84,769700.0],["2012-08-03",33.65,35.21,33.44,35.11,1111800.0],["2012-08-06",35.07,36.06,35.07,35.84,993700.0],["2012-08-07",36.06,36.91,35.88,36.52,867000.0],["2012-08-08",36.15,36.17,35.51,35.87,1120700.0],["2012-08-09",35.77,36.62,35.64,36.5,564900.0],["2012-08-10",36.38,36.71,36.11,36.68,432700.0],["2012-08-13",36.7,36.8,36.17,36.68,533500.0],["2012-08-14",37.06,37.28,36.76,36.95,656900.0],["2012-08-15",36.89,37.39,36.82,37.11,467400.0],["2012-08-16",37.11,37.42,37.0,37.26,585900.0],["2012-08-17",37.24,37.69,37.08,37.67,411600.0],["2012-08-20",37.6,37.75,37.33,37.65,521000.0],["2012-08-21",37.85,38.25,37.59,37.8,683800.0],["2012-08-22",37.76,37.78,36.76,36.82,768100.0],["2012-08-23",36.71,36.94,36.24,36.47,624900.0],["2012-08-24",36.46,36.91,36.3,36.72,451300.0],["2012-08-27",36.85,36.92,36.38,36.41,376100.0],["2012-08-28",36.42,36.85,36.32,36.58,400600.0],["2012-08-29",36.64,36.96,36.23,36.77,347600.0],["2012-08-30",36.46,36.61,36.0,36.19,289800.0],["2012-08-31",36.58,36.65,36.08,36.25,495200.0],["2012-09-04",36.32,36.59,35.73,36.31,624400.0],["2012-09-05",36.36,36.55,36.0,36.34,555400.0],["2012-09-06",36.58,37.9,36.58,37.31,609900.0],["2012-09-07",37.33,37.54,37.15,37.32,381300.0],["2012-09-10",37.28,37.58,36.63,36.7,478200.0],["2012-09-11",36.75,37.22,36.39,37.09,389300.0],["2012-09-12",37.22,37.39,36.59,36.82,320500.0],["2012-09-13",36.78,37.21,36.02,36.93,472100.0],["2012-09-14",37.02,37.89,37.02,37.66,761300.0],["2012-09-17",37.6,37.62,36.96,37.03,429000.0],["2012-09-18",36.38,36.66,35.36,35.42,924800.0],["2012-09-19",35.6,35.6,34.64,34.77,859600.0],["2012-09-20",34.46,34.64,34.22,34.52,540200.0],["2012-09-21",35.05,35.26,34.49,34.55,1484800.0],["2012-09-24",34.37,34.52,33.89,33.98,786900.0],["2012-09-25",34.19,34.25,32.93,32.94,1359000.0],["2012-09-26",32.98,33.09,32.41,32.93,1073500.0],["2012-09-27",33.11,34.08,32.99,33.95,754800.0],["2012-09-28",33.72,34.04,33.42,33.71,1072000.0],["2012-10-01",33.92,34.23,33.63,34.1,1482800.0],["2012-10-02",34.28,34.79,34.16,34.71,1639600.0],["2012-10-03",34.72,35.02,34.13,34.17,722500.0],["2012-10-04",34.36,34.77,34.07,34.69,526700.0],["2012-10-05",34.82,35.09,34.67,34.9,704300.0],["2012-10-08",34.65,34.92,34.36,34.7,440400.0],["2012-10-09",34.54,34.54,33.56,33.68,699900.0],["2012-10-10",31.69,32.74,31.31,32.72,1769000.0],["2012-10-11",33.13,33.29,32.52,32.62,663200.0],["2012-10-12",32.54,32.72,32.26,32.58,1015800.0],["2012-10-15",32.58,32.97,32.35,32.91,552600.0],["2012-10-16",33.14,34.18,33.01,34.14,861900.0],["2012-10-17",34.13,34.83,33.9,34.67,802500.0],["2012-10-18",34.71,34.71,34.29,34.58,664800.0],["2012-10-19",34.43,34.66,33.75,34.01,544100.0],["2012-10-22",34.0,34.36,33.79,34.18,537700.0],["2012-10-23",33.75,34.37,33.53,34.01,610900.0],["2012-10-24",34.15,34.25,33.66,33.8,517800.0],["2012-10-25",34.1,34.73,34.1,34.6,578300.0],["2012-10-26",34.57,35.03,34.34,34.55,510600.0],["2012-10-31",34.64,35.57,34.1,35.23,1104400.0],["2012-11-01",35.18,36.95,35.06,36.93,938200.0],["2012-11-02",37.18,37.18,36.05,36.08,642100.0],["2012-11-05",36.18,37.28,35.9,37.16,785300.0],["2012-11-06",37.25,38.12,37.02,37.92,949600.0],["2012-11-07",37.43,37.56,36.58,36.81,1050600.0],["2012-11-08",36.83,37.14,36.58,36.58,778600.0],["2012-11-09",36.51,37.26,36.37,36.88,706800.0],["2012-11-12",36.96,37.0,36.53,36.81,235700.0],["2012-11-13",36.51,37.32,36.51,36.81,426900.0],["2012-11-14",37.0,37.01,35.85,35.91,524700.0],["2012-11-15",35.98,36.38,35.6,35.83,795100.0],["2012-11-16",35.83,35.98,35.26,35.9,774600.0],["2012-11-19",36.4,36.74,36.17,36.45,507600.0],["2012-11-20",36.39,36.51,36.0,36.39,375100.0],["2012-11-21",36.45,36.58,36.24,36.37,246800.0],["2012-11-23",36.64,37.42,36.46,37.36,225600.0],["2012-11-26",37.14,37.26,36.53,37.1,533400.0],["2012-11-27",37.01,37.37,36.89,37.1,407800.0],["2012-11-28",36.7,37.48,36.45,37.47,400600.0],["2012-11-29",37.69,37.8,37.14,37.57,333400.0],["2012-11-30",37.37,37.65,37.07,37.26,896400.0],["2012-12-03",37.58,37.81,36.95,37.13,509700.0],["2012-12-04",37.1,37.54,36.97,37.43,372200.0],["2012-12-05",37.62,38.05,37.16,37.98,629100.0],["2012-12-06",37.91,38.62,37.91,38.44,607600.0],["2012-12-07",38.52,39.1,38.37,38.99,799700.0],["2012-12-10",38.86,39.06,38.45,38.93,624300.0],["2012-12-11",38.48,38.64,38.14,38.49,1272200.0],["2012-12-12",38.65,38.65,38.3,38.43,1286400.0],["2012-12-13",38.51,38.51,37.79,37.93,881000.0],["2012-12-14",37.89,37.99,37.6,37.63,486500.0],["2012-12-17",37.71,38.17,37.58,37.97,824000.0],["2012-12-18",38.1,38.73,38.01,38.7,1406200.0],["2012-12-19",38.84,39.0,38.64,38.71,494200.0],["2012-12-20",38.75,39.18,38.28,38.97,1796400.0],["2012-12-21",38.14,38.28,37.86,38.14,1438300.0],["2012-12-24",38.22,38.47,37.97,38.22,198300.0],["2012-12-26",38.38,38.46,37.82,37.89,475400.0],["2012-12-27",37.98,38.16,37.26,37.93,440000.0],["2012-12-28",37.63,37.93,37.41,37.52,367200.0],["2012-12-31",37.48,38.21,37.3,38.08,513900.0],["2013-01-02",39.12,39.77,39.12,39.72,884600.0],["2013-01-03",39.81,40.03,39.31,39.5,869600.0],["2013-01-04",39.52,39.52,39.05,39.18,583000.0],["2013-01-07",38.89,39.14,38.3,38.53,962800.0],["2013-01-08",38.5,38.53,37.97,38.35,617200.0],["2013-01-09",38.42,38.63,37.75,37.98,985800.0],["2013-01-10",38.4,38.68,38.28,38.57,655700.0],["2013-01-11",36.7,38.89,36.7,38.76,710100.0],["2013-01-14",38.6,38.99,38.6,38.72,414800.0],["2013-01-15",38.32,39.0,38.12,38.93,712800.0],["2013-01-16",38.5,38.5,37.38,37.4,1857200.0],["2013-01-17",37.62,38.21,37.54,37.99,1514900.0],["2013-01-18",37.89,38.12,37.65,37.92,548000.0],["2013-01-22",37.9,38.21,37.7,38.14,671000.0],["2013-01-23",38.0,38.11,37.84,38.01,877700.0],["2013-01-24",38.56,39.74,38.56,39.22,1598400.0],["2013-01-25",39.3,39.77,38.54,39.47,845300.0],["2013-01-28",39.46,39.65,39.23,39.35,562500.0],["2013-01-29",39.31,39.47,38.82,39.35,501100.0],["2013-01-30",39.32,39.56,39.2,39.26,517300.0],["2013-01-31",39.11,39.31,38.29,38.42,1249500.0],["2013-02-01",38.69,39.57,38.52,39.52,622900.0],["2013-02-04",39.23,39.58,39.09,39.3,812500.0],["2013-02-05",39.48,40.18,39.47,40.12,703500.0],["2013-02-06",39.85,40.32,39.85,40.29,560100.0],["2013-02-07",39.48,40.24,36.99,39.84,955400.0],["2013-02-08",40.0,40.67,39.92,40.46,1334200.0],["2013-02-11",40.51,40.76,40.35,40.37,866700.0],["2013-02-12",40.31,40.66,40.3,40.42,851300.0],["2013-02-13",40.56,40.57,40.06,40.56,798100.0],["2013-02-14",40.5,41.08,40.28,41.03,862600.0],["2013-02-15",41.01,41.41,40.74,40.82,1086100.0],["2013-02-19",40.94,41.64,40.7,41.56,1197500.0],["2013-02-20",41.65,42.27,41.06,41.1,1159600.0],["2013-02-21",40.97,41.15,40.49,40.75,799200.0],["2013-02-22",40.87,41.17,40.74,40.96,844200.0],["2013-02-25",41.02,41.06,39.53,39.53,597400.0],["2013-02-26",39.22,39.72,38.6,39.19,1072000.0],["2013-02-27",38.95,40.22,38.64,39.96,886600.0],["2013-02-28",39.92,40.89,39.59,40.15,973300.0],["2013-03-01",39.84,39.85,38.91,39.25,757000.0],["2013-03-04",39.07,39.33,38.62,39.01,457000.0],["2013-03-05",39.17,40.0,39.16,39.88,953300.0],["2013-03-06",40.0,40.75,39.84,40.57,823000.0],["2013-03-07",40.69,41.36,40.64,41.16,735200.0],["2013-03-08",41.39,41.87,41.22,41.75,800200.0],["2013-03-11",41.47,41.75,41.33,41.7,578900.0],["2013-03-12",41.62,41.85,41.32,41.8,468400.0],["2013-03-13",41.75,41.81,41.47,41.57,303400.0],["2013-03-14",41.63,41.95,41.52,41.94,356600.0],["2013-03-15",41.9,41.9,41.15,41.45,516100.0],["2013-03-18",40.8,41.31,40.56,40.91,487400.0],["2013-03-19",41.04,41.32,40.49,40.86,325000.0],["2013-03-20",41.03,41.52,40.92,41.45,380200.0],["2013-03-21",41.03,41.34,40.68,41.06,374800.0],["2013-03-22",41.15,41.29,40.43,40.53,481200.0],["2013-03-25",40.68,40.76,39.6,39.81,610300.0],["2013-03-26",40.11,40.21,39.35,39.97,532000.0],["2013-03-27",39.61,40.21,39.21,40.16,404700.0],["2013-03-28",40.05,40.76,39.68,40.62,710500.0],["2013-04-01",40.68,40.73,39.59,39.73,428300.0],["2013-04-02",39.95,40.08,39.15,39.35,430000.0],["2013-04-03",39.49,39.72,38.68,38.79,462100.0],["2013-04-04",39.29,39.29,38.75,39.23,440300.0],["2013-04-05",38.56,38.71,38.24,38.65,445600.0],["2013-04-08",38.73,39.15,38.32,39.15,274800.0],["2013-04-09",39.24,39.33,38.93,39.06,259400.0],["2013-04-10",39.25,40.22,39.2,40.22,404100.0],["2013-04-11",40.23,40.48,39.99,40.41,469900.0],["2013-04-12",40.16,40.3,39.61,40.12,438300.0],["2013-04-15",39.81,39.89,38.74,38.8,657000.0],["2013-04-16",39.25,39.35,38.52,38.88,552100.0],["2013-04-17",38.54,38.54,37.38,37.69,749300.0],["2013-04-18",37.91,37.97,36.75,36.77,672100.0],["2013-04-19",36.88,36.89,36.11,36.81,711700.0],["2013-04-22",36.81,37.1,36.21,36.86,553500.0],["2013-04-23",37.06,37.7,37.01,37.65,557500.0],["2013-04-24",37.64,38.42,37.64,38.24,427400.0],["2013-04-25",38.31,38.95,37.97,38.51,342000.0],["2013-04-26",38.48,38.48,37.58,37.64,396000.0],["2013-04-29",37.71,37.99,37.51,37.95,747700.0],["2013-04-30",38.08,39.23,37.96,39.23,936300.0],["2013-05-01",38.86,39.2,36.32,36.47,1213800.0],["2013-05-02",36.6,37.25,36.6,37.12,638900.0],["2013-05-03",37.58,37.9,37.43,37.43,608900.0],["2013-05-06",37.47,37.87,37.31,37.66,719700.0],["2013-05-07",37.8,38.09,37.64,38.02,912400.0],["2013-05-08",37.97,38.84,37.94,38.79,1363700.0],["2013-05-09",38.76,39.09,38.5,38.81,761400.0],["2013-05-10",38.8,39.01,38.22,38.31,1122000.0],["2013-05-13",38.14,38.33,37.8,37.93,869700.0],["2013-05-14",37.96,38.22,37.84,38.12,638800.0],["2013-05-15",37.98,39.41,37.84,39.39,1291500.0],["2013-05-16",39.33,39.71,39.09,39.14,998200.0],["2013-05-17",39.26,39.96,39.26,39.86,612000.0],["2013-05-20",39.77,39.88,39.24,39.39,1000900.0],["2013-05-21",39.44,40.0,39.32,39.78,674300.0],["2013-05-22",39.81,40.42,39.4,39.6,940500.0],["2013-05-23",39.14,39.85,39.05,39.72,706400.0],["2013-05-24",39.33,39.56,38.53,38.69,689400.0],["2013-05-28",39.26,39.79,39.17,39.38,582300.0],["2013-05-29",39.09,39.48,39.05,39.29,463200.0],["2013-05-30",39.46,40.33,39.37,40.07,555700.0],["2013-05-31",39.85,40.29,39.57,39.76,596800.0],["2013-06-03",39.87,40.16,39.32,39.53,589400.0],["2013-06-04",39.57,40.17,39.41,39.79,549400.0],["2013-06-05",39.67,40.06,39.38,39.77,860000.0],["2013-06-06",39.79,40.2,39.37,39.9,500800.0],["2013-06-07",40.17,40.51,39.91,40.23,625900.0],["2013-06-10",40.36,40.38,39.94,40.3,516200.0],["2013-06-11",39.56,40.26,39.56,39.82,396500.0],["2013-06-12",40.27,40.27,39.0,39.09,616800.0],["2013-06-13",39.1,39.81,38.96,39.69,571600.0],["2013-06-14",39.44,40.01,39.44,39.79,472200.0],["2013-06-17",40.18,40.57,39.88,40.06,446000.0],["2013-06-18",40.09,40.63,40.09,40.49,408900.0],["2013-06-19",40.42,40.43,39.49,39.75,666100.0],["2013-06-20",39.26,39.93,39.17,39.26,771300.0],["2013-06-21",39.44,39.67,38.5,38.81,1156900.0],["2013-06-24",38.41,38.52,37.67,37.68,695500.0],["2013-06-25",38.17,38.37,37.6,38.19,786300.0],["2013-06-26",38.67,38.81,38.13,38.38,545700.0],["2013-06-27",38.67,39.56,38.52,39.45,422700.0],["2013-06-28",39.4,39.89,39.23,39.85,831000.0],["2013-07-01",39.94,40.56,39.94,40.3,367000.0],["2013-07-02",40.34,40.62,39.59,39.89,586600.0],["2013-07-03",39.69,40.13,39.58,39.98,223000.0],["2013-07-05",40.37,41.16,40.35,41.08,319300.0],["2013-07-08",41.3,41.3,40.53,40.69,490500.0],["2013-07-09",40.96,41.43,40.8,41.07,480500.0],["2013-07-10",41.13,41.54,40.94,41.51,286700.0],["2013-07-11",41.95,42.25,41.76,41.99,501500.0],["2013-07-12",42.0,42.38,41.56,42.03,525900.0],["2013-07-15",42.08,42.68,42.04,42.56,414100.0],["2013-07-16",42.14,42.68,42.14,42.4,477000.0],["2013-07-17",42.48,42.93,42.25,42.67,386900.0],["2013-07-18",42.64,43.02,42.36,42.81,307300.0],["2013-07-19",42.53,42.98,42.22,42.97,401700.0],["2013-07-22",42.93,43.14,42.65,42.96,368300.0],["2013-07-23",43.05,43.39,42.95,43.25,504100.0],["2013-07-24",44.0,46.39,43.61,44.93,1947200.0],["2013-07-25",45.0,45.78,44.92,45.71,928300.0],["2013-07-26",45.41,45.9,45.16,45.45,710000.0],["2013-07-29",44.83,45.57,44.65,45.25,1013600.0],["2013-07-30",45.45,45.96,45.33,45.76,837400.0],["2013-07-31",45.78,46.16,45.56,45.65,849500.0],["2013-08-01",46.27,47.92,45.98,47.61,1339900.0],["2013-08-02",47.38,47.5,46.8,47.08,509900.0],["2013-08-05",46.87,47.25,46.6,47.25,709200.0],["2013-08-06",46.88,47.23,46.48,46.92,446400.0],["2013-08-07",46.82,47.1,46.52,46.65,417400.0],["2013-08-08",46.9,47.21,46.7,46.96,568500.0],["2013-08-09",46.89,47.24,46.73,46.99,548800.0],["2013-08-12",46.74,47.45,46.52,47.43,528100.0],["2013-08-13",47.43,48.02,47.23,48.02,473800.0],["2013-08-14",47.99,48.11,47.42,47.47,284400.0],["2013-08-15",46.82,46.82,46.0,46.21,419300.0],["2013-08-16",46.04,46.92,45.98,46.73,432000.0],["2013-08-19",46.69,47.2,46.59,46.63,477000.0],["2013-08-20",46.56,47.1,46.49,46.93,421100.0],["2013-08-21",46.74,46.9,46.01,46.04,291500.0],["2013-08-22",46.26,47.0,46.06,46.83,232200.0],["2013-08-23",46.88,47.02,46.27,46.95,278300.0],["2013-08-26",46.97,47.35,46.85,47.07,349900.0],["2013-08-27",46.45,46.78,45.64,45.68,613600.0],["2013-08-28",45.89,46.55,45.34,46.38,343300.0],["2013-08-29",46.23,47.28,46.06,46.94,384700.0],["2013-08-30",46.86,46.86,46.27,46.42,647300.0],["2013-09-03",47.01,47.67,45.56,46.12,1294700.0],["2013-09-04",46.17,47.26,46.01,47.15,446000.0],["2013-09-05",47.08,47.58,46.96,47.09,352100.0],["2013-09-06",47.18,47.24,46.27,46.86,332700.0],["2013-09-09",47.26,48.28,47.14,48.07,426800.0],["2013-09-10",48.3,49.0,48.19,48.66,580800.0],["2013-09-11",48.46,48.65,48.12,48.43,433500.0],["2013-09-12",48.43,48.69,48.1,48.24,342000.0],["2013-09-13",48.4,48.5,47.91,48.25,234500.0],["2013-09-16",48.78,48.84,48.14,48.22,416000.0],["2013-09-17",48.25,48.66,48.1,48.63,415200.0],["2013-09-18",48.68,48.79,48.0,48.39,687900.0],["2013-09-19",48.48,48.8,48.42,48.63,562300.0],["2013-09-20",48.56,48.6,48.02,48.15,1053400.0],["2013-09-23",48.01,48.22,47.79,47.81,457300.0],["2013-09-24",47.91,48.65,47.66,48.38,389800.0],["2013-09-25",48.38,49.09,48.03,48.61,310400.0],["2013-09-26",48.03,48.69,47.27,48.42,476100.0],["2013-09-27",48.04,48.32,47.83,48.15,256200.0],["2013-09-30",47.47,48.64,47.32,48.53,577500.0],["2013-10-01",48.66,49.89,48.66,49.35,730500.0],["2013-10-02",48.88,49.09,48.59,48.86,402400.0],["2013-10-03",48.65,48.68,47.68,48.17,470900.0],["2013-10-04",48.28,49.0,48.07,48.73,242000.0],["2013-10-07",48.3,48.7,47.88,48.2,324800.0],["2013-10-08",48.39,49.53,48.03,48.06,851700.0],["2013-10-09",48.55,48.92,47.51,47.88,668900.0],["2013-10-10",48.69,49.4,48.63,49.23,419600.0],["2013-10-11",49.15,49.93,48.84,49.62,511700.0],["2013-10-14",48.57,49.32,48.55,49.16,552200.0],["2013-10-15",48.94,49.0,48.07,48.25,392500.0],["2013-10-16",48.4,48.83,48.2,48.65,463400.0],["2013-10-17",48.33,49.53,48.29,49.47,536300.0],["2013-10-18",49.67,49.87,49.27,49.84,460400.0],["2013-10-21",49.94,50.23,49.68,50.03,258100.0],["2013-10-22",50.21,50.92,49.93,50.81,707300.0],["2013-10-23",50.34,50.35,48.27,48.79,1253300.0],["2013-10-24",48.83,48.91,47.41,47.55,819400.0],["2013-10-25",47.57,47.64,47.08,47.43,673300.0],["2013-10-28",47.72,48.24,47.07,48.14,877400.0],["2013-10-29",48.35,48.8,48.05,48.52,522000.0],["2013-10-30",48.6,49.02,46.78,47.09,918400.0],["2013-10-31",47.21,48.51,47.2,48.02,885000.0],["2013-11-01",48.13,48.68,48.05,48.59,748000.0],["2013-11-04",48.72,49.12,48.56,48.66,551000.0],["2013-11-05",48.48,48.93,47.96,48.57,756000.0],["2013-11-06",48.83,49.7,48.56,49.68,715800.0],["2013-11-07",49.79,50.6,49.75,50.1,1717100.0],["2013-11-08",50.13,51.45,49.95,51.2,804000.0],["2013-11-11",51.2,52.29,50.85,52.17,745700.0],["2013-11-12",52.0,53.34,51.81,53.26,2104200.0],["2013-11-13",52.88,53.96,52.74,53.67,1591300.0],["2013-11-14",53.53,54.5,53.35,54.14,1456000.0],["2013-11-15",54.3,54.44,54.04,54.15,1693100.0],["2013-11-18",54.43,54.51,53.5,53.56,780100.0],["2013-11-19",53.64,53.85,52.1,52.27,973600.0],["2013-11-20",52.37,52.53,51.87,52.08,449500.0],["2013-11-21",52.31,52.7,52.16,52.35,574700.0],["2013-11-22",52.31,52.31,51.88,52.24,341300.0],["2013-11-25",52.28,52.4,51.89,52.1,416600.0],["2013-11-26",52.15,52.17,51.83,51.88,641200.0],["2013-11-27",52.03,52.03,51.23,51.32,625300.0],["2013-11-29",51.36,51.68,51.08,51.34,311600.0],["2013-12-02",51.34,52.32,50.82,51.42,514300.0],["2013-12-03",51.22,51.62,50.81,51.11,567700.0],["2013-12-04",50.94,51.51,50.83,51.26,507200.0],["2013-12-05",51.16,51.35,50.73,51.23,504500.0],["2013-12-06",51.85,52.49,51.75,52.35,428500.0],["2013-12-09",52.37,53.55,52.36,52.6,1077300.0],["2013-12-10",52.47,53.4,52.33,52.65,606400.0],["2013-12-11",52.71,52.88,51.53,51.7,440300.0],["2013-12-12",51.68,51.8,50.84,51.2,402700.0],["2013-12-13",51.36,51.38,50.81,51.11,503900.0],["2013-12-16",49.62,52.15,49.61,51.58,498500.0],["2013-12-17",51.76,52.46,51.59,52.38,472000.0],["2013-12-18",52.58,52.79,51.65,52.29,497600.0],["2013-12-19",52.06,52.15,51.66,51.83,451500.0],["2013-12-20",52.02,53.06,51.94,52.95,578700.0],["2013-12-23",53.12,53.19,52.61,52.99,242600.0],["2013-12-24",52.93,53.49,52.89,53.44,99600.0],["2013-12-26",53.5,53.68,52.9,53.2,149900.0],["2013-12-27",53.2,53.58,53.01,53.36,147800.0],["2013-12-30",53.43,53.67,52.92,53.61,356100.0],["2013-12-31",53.86,54.53,53.84,54.25,328400.0],["2014-01-02",54.12,54.29,52.49,52.73,447900.0],["2014-01-03",52.75,52.77,52.33,52.69,397000.0],["2014-01-06",52.92,52.93,51.76,51.87,653400.0],["2014-01-07",52.05,52.51,51.71,52.34,397100.0],["2014-01-08",52.41,52.75,52.06,52.55,531700.0],["2014-01-09",52.73,52.98,52.35,52.91,370800.0],["2014-01-10",52.99,53.64,52.83,53.35,404300.0],["2014-01-13",53.26,53.31,52.09,52.21,284100.0],["2014-01-14",52.49,53.55,52.29,53.47,381100.0],["2014-01-15",53.39,54.67,53.39,54.66,410400.0],["2014-01-16",54.52,54.7,54.19,54.3,304500.0],["2014-01-17",54.25,54.67,53.99,54.12,325100.0],["2014-01-21",54.53,54.77,53.39,53.87,686800.0],["2014-01-22",53.81,53.98,53.08,53.63,632300.0],["2014-01-23",53.67,53.99,52.83,53.12,582700.0],["2014-01-24",52.84,53.06,51.67,51.78,543300.0],["2014-01-27",51.96,52.54,51.62,51.8,508900.0],["2014-01-28",51.8,52.14,51.71,52.07,477700.0],["2014-01-29",51.57,52.51,51.57,51.8,584100.0],["2014-01-30",52.57,52.64,51.58,52.57,389100.0],["2014-01-31",51.86,52.19,51.38,51.38,784900.0],["2014-02-03",51.44,51.47,48.75,48.82,1100300.0],["2014-02-04",49.03,49.64,48.73,49.51,971000.0],["2014-02-05",49.95,49.95,47.75,48.94,1057800.0],["2014-02-06",49.3,49.87,49.1,49.77,797700.0],["2014-02-07",50.22,52.45,50.07,52.41,935000.0],["2014-02-10",52.29,53.44,52.29,53.29,1119300.0],["2014-02-11",53.28,54.46,52.93,54.14,976800.0],["2014-02-12",54.18,54.46,54.08,54.18,795000.0],["2014-02-13",53.19,55.08,53.19,54.96,812400.0],["2014-02-14",55.01,55.92,54.96,55.69,604300.0],["2014-02-18",55.57,56.8,55.44,56.71,856900.0],["2014-02-19",56.4,56.99,56.1,56.15,816700.0],["2014-02-20",56.12,56.71,55.95,56.66,535600.0],["2014-02-21",56.72,56.86,56.14,56.15,789100.0],["2014-02-24",56.14,56.69,56.01,56.02,917800.0],["2014-02-25",55.68,55.95,55.0,55.76,878800.0],["2014-02-26",55.7,56.56,55.49,55.93,536000.0],["2014-02-27",55.73,56.5,55.5,56.36,432000.0],["2014-02-28",56.42,57.22,56.28,56.63,882400.0],["2014-03-03",55.92,56.39,54.8,55.04,602400.0],["2014-03-04",55.79,56.49,55.79,55.91,538300.0],["2014-03-05",55.85,56.22,55.57,55.69,394000.0],["2014-03-06",55.78,56.08,55.58,55.67,312000.0],["2014-03-07",56.11,56.63,55.96,56.54,697200.0],["2014-03-10",56.33,56.5,55.69,56.01,551700.0],["2014-03-11",56.09,56.18,54.73,55.01,528400.0],["2014-03-12",54.6,55.3,54.22,55.23,555500.0],["2014-03-13",55.41,55.64,54.06,54.31,458800.0],["2014-03-14",54.09,54.92,53.56,53.65,476900.0],["2014-03-17",53.92,55.08,53.65,55.03,596100.0],["2014-03-18",55.09,56.63,55.08,56.59,608200.0],["2014-03-19",56.48,56.91,56.09,56.82,734600.0],["2014-03-20",56.75,57.07,56.27,56.58,414400.0],["2014-03-21",56.97,58.12,56.91,57.4,914500.0],["2014-03-24",57.72,58.12,56.78,57.34,410300.0],["2014-03-25",58.03,58.76,57.77,58.52,713200.0],["2014-03-26",58.92,59.37,57.32,58.08,603100.0],["2014-03-27",58.09,58.29,56.72,57.0,470800.0],["2014-03-28",57.2,58.36,57.14,57.36,361900.0],["2014-03-31",58.16,59.51,58.11,59.36,609300.0],["2014-04-01",59.4,59.9,59.21,59.79,470600.0],["2014-04-02",59.9,60.83,59.57,60.81,557800.0],["2014-04-03",60.97,61.2,59.78,60.12,386700.0],["2014-04-04",60.68,60.98,59.33,59.64,823000.0],["2014-04-07",59.33,59.5,58.51,58.97,699700.0],["2014-04-08",59.01,59.48,58.31,59.03,466100.0],["2014-04-09",59.42,60.52,58.95,60.41,463600.0],["2014-04-10",60.37,61.0,59.05,59.24,677500.0],["2014-04-11",58.77,59.26,57.45,57.7,471000.0],["2014-04-14",58.17,58.29,57.14,57.74,620100.0],["2014-04-15",58.08,58.76,57.11,58.46,386800.0],["2014-04-16",58.96,59.11,57.76,59.1,392000.0],["2014-04-17",59.06,59.81,58.81,59.42,209000.0],["2014-04-21",59.45,59.95,58.87,59.24,313500.0],["2014-04-22",59.47,60.34,59.1,60.07,310800.0],["2014-04-23",60.05,60.25,59.53,59.84,369700.0],["2014-04-24",59.62,59.67,57.67,58.27,838000.0],["2014-04-25",57.6,57.78,56.42,56.46,778600.0],["2014-04-28",56.91,57.46,55.48,56.23,721000.0],["2014-04-29",56.57,56.94,56.11,56.21,783300.0],["2014-04-30",56.2,57.05,55.85,56.75,559900.0],["2014-05-01",56.81,57.48,56.23,56.5,600300.0],["2014-05-02",56.56,57.3,56.34,56.58,632300.0],["2014-05-05",56.08,56.5,55.46,55.99,851100.0],["2014-05-06",55.71,55.8,54.28,54.4,1107200.0],["2014-05-07",54.87,54.98,53.78,54.7,882200.0],["2014-05-08",54.71,56.04,54.47,55.07,858800.0],["2014-05-09",54.89,55.19,54.29,55.08,905000.0],["2014-05-12",55.41,56.73,55.37,56.56,688700.0],["2014-05-13",56.54,56.88,56.27,56.38,569700.0],["2014-05-14",56.35,56.41,55.82,56.13,548700.0],["2014-05-15",56.13,56.37,55.12,56.26,745200.0],["2014-05-16",56.21,56.43,55.66,56.26,567200.0],["2014-05-19",56.11,56.76,56.01,56.6,703100.0],["2014-05-20",56.64,56.64,55.96,56.15,560500.0],["2014-05-21",56.26,56.84,55.87,56.32,890100.0],["2014-05-22",56.36,57.24,56.31,56.52,536600.0],["2014-05-23",56.66,57.3,56.49,57.19,626700.0],["2014-05-27",57.4,57.68,57.2,57.58,360000.0],["2014-05-28",57.6,58.19,57.13,57.93,457600.0],["2014-05-29",58.09,58.23,57.55,57.95,305900.0],["2014-05-30",57.84,57.89,57.4,57.7,399800.0],["2014-06-02",57.73,58.0,57.37,57.89,369200.0],["2014-06-03",57.6,58.38,57.6,58.3,284700.0],["2014-06-04",58.23,58.88,58.12,58.68,449500.0],["2014-06-05",58.61,59.08,58.05,58.9,460100.0],["2014-06-06",58.9,59.79,58.69,59.18,395100.0],["2014-06-09",59.08,60.41,59.04,59.94,375200.0],["2014-06-10",59.69,60.5,59.49,60.5,373300.0],["2014-06-11",60.21,60.38,59.72,60.01,253300.0],["2014-06-12",59.79,59.96,59.32,59.62,327600.0],["2014-06-13",59.75,60.3,59.44,59.69,330000.0],["2014-06-16",59.54,59.92,59.03,59.1,466400.0],["2014-06-17",58.95,60.81,58.95,60.21,653800.0],["2014-06-18",60.24,60.84,60.03,60.72,381100.0],["2014-06-19",60.84,60.87,60.17,60.61,396900.0],["2014-06-20",60.75,60.93,59.98,60.04,576700.0],["2014-06-23",59.97,60.31,59.77,59.97,313300.0],["2014-06-24",59.79,60.56,59.38,59.43,288900.0],["2014-06-25",59.41,59.93,58.97,59.5,441700.0],["2014-06-26",59.67,59.93,59.21,59.72,346500.0],["2014-06-27",59.55,60.44,59.55,60.32,709200.0],["2014-06-30",60.34,60.42,59.9,60.41,538000.0],["2014-07-01",60.7,61.95,60.5,61.61,739500.0],["2014-07-02",61.52,61.86,61.05,61.22,338200.0],["2014-07-03",61.2,62.07,61.2,61.61,248900.0],["2014-07-07",61.41,62.18,61.14,62.03,502600.0],["2014-07-08",61.88,61.88,60.9,61.26,380400.0],["2014-07-09",61.4,61.54,60.78,61.18,262900.0],["2014-07-10",60.14,61.12,59.97,60.78,341400.0],["2014-07-11",60.68,60.9,60.36,60.41,236500.0],["2014-07-14",60.87,61.18,60.34,60.44,262700.0],["2014-07-15",60.32,60.76,60.03,60.44,244900.0],["2014-07-16",60.97,61.43,60.09,60.84,632500.0],["2014-07-17",60.66,60.97,60.23,60.56,494900.0],["2014-07-18",60.74,61.53,60.13,61.17,269800.0],["2014-07-21",60.91,61.82,60.81,61.44,295200.0],["2014-07-22",62.0,62.14,61.57,61.63,397300.0],["2014-07-23",61.62,61.62,60.82,60.89,303900.0],["2014-07-24",61.04,61.28,60.84,60.9,330600.0],["2014-07-25",60.82,60.82,59.84,60.16,338200.0],["2014-07-28",60.25,61.04,59.88,60.84,767200.0],["2014-07-29",60.97,61.51,58.81,58.81,1051800.0],["2014-07-30",59.5,59.65,58.87,58.98,788800.0],["2014-07-31",58.57,58.96,57.94,57.95,766100.0],["2014-08-01",57.72,58.4,57.17,57.85,883700.0],["2014-08-04",57.98,58.65,57.43,58.2,460800.0],["2014-08-05",58.13,58.55,57.73,58.18,618600.0],["2014-08-06",58.08,58.79,58.0,58.08,687600.0],["2014-08-07",58.39,58.45,57.37,57.75,835300.0],["2014-08-08",57.69,58.45,57.56,58.28,641800.0],["2014-08-11",58.64,59.25,58.35,58.96,589100.0],["2014-08-12",58.81,59.67,58.78,59.18,475700.0],["2014-08-13",59.48,60.51,59.31,59.86,783300.0],["2014-08-14",60.04,60.57,60.0,60.57,470600.0],["2014-08-15",60.84,60.97,60.08,60.72,479400.0],["2014-08-18",60.4,60.72,59.96,60.54,827500.0],["2014-08-19",60.55,61.03,60.53,61.01,367700.0],["2014-08-20",60.92,61.58,60.63,61.54,454800.0],["2014-08-21",61.6,62.28,61.47,62.12,593600.0],["2014-08-22",61.97,62.07,61.58,61.7,402200.0],["2014-08-25",61.93,62.21,61.59,62.03,329200.0],["2014-08-26",62.03,62.35,61.87,62.12,411300.0],["2014-08-27",62.28,63.78,61.6,61.84,423200.0],["2014-08-28",61.74,61.97,61.2,61.86,295300.0],["2014-08-29",61.94,62.38,61.55,62.25,330800.0],["2014-09-02",62.38,62.97,61.95,62.71,660700.0],["2014-09-03",62.89,63.07,62.34,62.54,644800.0],["2014-09-04",62.71,63.08,62.06,62.19,300100.0],["2014-09-05",62.1,62.18,61.58,61.89,258900.0],["2014-09-08",61.71,61.91,61.17,61.5,345300.0],["2014-09-09",61.41,61.56,60.99,61.17,384000.0],["2014-09-10",61.26,61.41,60.82,60.96,373300.0],["2014-09-11",60.78,61.36,60.78,61.28,281300.0],["2014-09-12",61.3,61.46,60.73,60.97,289700.0],["2014-09-15",61.14,61.14,60.67,60.97,316700.0],["2014-09-16",60.75,61.16,60.31,60.64,591300.0],["2014-09-17",60.84,61.21,60.53,60.78,281100.0],["2014-09-18",61.02,61.3,60.84,61.18,266300.0],["2014-09-19",61.19,61.59,60.15,60.18,713800.0],["2014-09-22",60.12,60.23,59.25,59.3,401500.0],["2014-09-23",59.08,59.3,58.23,58.24,330800.0],["2014-09-24",58.35,58.5,57.82,58.29,535900.0],["2014-09-25",58.16,58.16,56.7,56.9,583600.0],["2014-09-26",56.99,57.37,56.77,57.19,460200.0],["2014-09-29",56.58,57.22,56.53,56.76,507500.0],["2014-09-30",56.76,56.76,55.07,55.35,949200.0],["2014-10-01",55.26,55.3,54.14,54.32,879600.0],["2014-10-02",54.39,54.58,53.46,54.14,498600.0],["2014-10-03",54.36,54.48,53.72,53.93,799500.0],["2014-10-06",54.19,54.63,53.94,54.2,475000.0],["2014-10-07",53.91,54.27,53.22,53.23,533200.0],["2014-10-08",53.32,53.9,52.24,53.89,754500.0],["2014-10-09",53.92,53.92,52.55,52.59,513600.0],["2014-10-10",52.13,52.19,47.82,47.89,3278700.0],["2014-10-13",47.95,48.17,46.34,46.42,1433800.0],["2014-10-14",46.56,47.89,46.56,47.14,1227400.0],["2014-10-15",46.09,47.73,45.47,47.2,1265200.0],["2014-10-16",46.2,48.57,46.01,48.32,1312800.0],["2014-10-17",48.97,49.91,48.87,49.46,792900.0],["2014-10-20",49.02,49.86,48.96,49.45,1132300.0],["2014-10-21",49.79,52.05,49.79,51.98,739200.0],["2014-10-22",52.14,52.14,50.93,50.95,354000.0],["2014-10-23",51.88,53.0,51.83,52.19,799300.0],["2014-10-24",52.39,52.96,52.13,52.94,309000.0],["2014-10-27",52.8,53.18,52.11,52.83,415300.0],["2014-10-28",53.1,53.84,53.0,53.79,989300.0],["2014-10-29",54.62,56.01,54.12,55.0,862400.0],["2014-10-30",55.24,55.94,54.5,55.1,806200.0],["2014-10-31",56.2,57.01,55.78,56.86,778900.0],["2014-11-03",56.76,57.19,56.41,56.7,567400.0],["2014-11-04",56.63,56.72,56.23,56.63,420000.0],["2014-11-05",57.12,57.22,56.1,56.88,830200.0],["2014-11-06",57.05,57.84,56.81,57.55,766800.0],["2014-11-07",57.65,58.01,56.62,57.48,813600.0],["2014-11-10",57.62,58.0,57.34,57.56,624900.0],["2014-11-11",57.48,58.0,57.25,57.94,534800.0],["2014-11-12",57.64,58.0,57.39,57.98,403000.0],["2014-11-13",57.87,58.0,56.51,56.87,435400.0],["2014-11-14",56.73,57.49,56.51,57.38,292400.0],["2014-11-17",57.2,57.62,56.8,57.5,382100.0],["2014-11-18",57.48,58.61,57.48,58.27,630500.0],["2014-11-19",58.11,58.24,57.18,57.71,351600.0],["2014-11-20",57.33,58.16,57.19,57.87,283800.0],["2014-11-21",58.51,58.95,57.96,58.01,509900.0],["2014-11-24",58.16,58.31,57.72,58.24,395700.0],["2014-11-25",58.47,58.69,58.04,58.25,363600.0],["2014-11-26",58.36,58.53,57.85,58.04,335700.0],["2014-11-28",58.1,58.79,58.0,58.44,330400.0],["2014-12-01",58.15,58.33,57.59,57.78,381700.0],["2014-12-02",57.7,58.45,57.4,58.23,283200.0],["2014-12-03",58.17,59.28,57.95,59.24,379800.0],["2014-12-04",59.63,59.82,58.48,58.73,560500.0],["2014-12-05",58.73,59.5,58.45,59.43,400600.0],["2014-12-08",59.31,59.5,58.11,58.36,329400.0],["2014-12-09",57.41,58.36,57.04,58.08,615600.0],["2014-12-10",57.93,58.21,56.95,57.16,315000.0],["2014-12-11",57.59,58.43,57.28,57.41,377500.0],["2014-12-12",57.54,57.55,56.06,56.06,600700.0],["2014-12-15",56.55,57.01,55.22,55.23,634100.0],["2014-12-16",55.11,56.21,54.61,54.64,765600.0],["2014-12-17",54.66,55.62,54.29,55.36,837300.0],["2014-12-18",56.26,57.67,56.13,57.41,573800.0],["2014-12-19",57.48,58.11,57.11,57.52,899900.0],["2014-12-22",57.74,58.0,57.44,57.9,365000.0],["2014-12-23",58.25,58.93,57.95,58.55,452200.0],["2014-12-24",58.59,59.15,58.31,58.76,196100.0],["2014-12-26",58.87,59.39,58.68,58.79,184200.0],["2014-12-29",58.58,59.48,58.43,58.99,282000.0],["2014-12-30",58.79,58.99,58.25,58.35,235600.0],["2014-12-31",58.57,58.62,57.81,57.89,346800.0],["2015-01-02",58.09,58.46,57.0,57.44,231700.0],["2015-01-05",57.04,57.4,56.33,56.49,490800.0],["2015-01-06",56.37,56.37,54.46,54.88,536600.0],["2015-01-07",55.32,55.7,54.76,55.39,370700.0],["2015-01-08",55.77,57.04,55.65,56.73,292500.0],["2015-01-09",56.78,56.87,55.71,56.23,249900.0],["2015-01-12",55.96,56.28,54.8,55.44,337900.0],["2015-01-13",56.07,57.1,54.75,55.32,343600.0],["2015-01-14",54.69,55.32,54.3,55.24,443500.0],["2015-01-15",55.35,55.59,54.24,54.27,390600.0],["2015-01-16",54.12,55.64,54.01,55.58,430600.0],["2015-01-20",55.78,56.18,54.78,55.53,636000.0],["2015-01-21",55.53,56.67,55.07,56.36,401700.0],["2015-01-22",56.78,57.36,56.05,57.26,408800.0],["2015-01-23",57.08,57.52,56.79,56.85,510400.0],["2015-01-26",56.75,57.32,56.27,57.3,420100.0],["2015-01-27",56.34,56.99,56.16,56.3,319300.0],["2015-01-28",57.0,57.23,55.69,55.78,470200.0],["2015-01-29",55.72,56.02,54.75,55.86,386300.0],["2015-01-30",55.36,55.93,54.88,55.04,415400.0],["2015-02-02",55.17,55.51,53.95,55.26,689500.0],["2015-02-03",55.74,57.25,55.65,57.21,544700.0],["2015-02-04",56.76,57.49,56.61,57.02,587200.0],["2015-02-05",57.51,58.0,55.9,57.48,676400.0],["2015-02-06",57.63,58.75,57.41,58.54,789100.0],["2015-02-09",58.11,58.57,57.87,58.26,341400.0],["2015-02-10",58.29,59.22,58.29,59.1,617800.0],["2015-02-11",59.1,60.3,59.1,60.09,716600.0],["2015-02-12",60.06,61.25,60.06,61.2,625600.0],["2015-02-13",61.25,62.13,61.08,61.98,637400.0],["2015-02-17",61.86,62.5,61.48,62.13,444600.0],["2015-02-18",61.99,62.47,61.65,61.99,636100.0],["2015-02-19",61.68,62.5,61.14,62.11,460300.0],["2015-02-20",61.84,62.82,61.41,62.78,509000.0],["2015-02-23",62.12,62.5,61.5,62.48,486600.0],["2015-02-24",62.2,63.15,62.0,62.93,521900.0],["2015-02-25",62.68,62.94,62.43,62.76,466000.0],["2015-02-26",62.76,63.21,62.69,63.0,404700.0],["2015-02-27",62.74,62.87,61.81,61.96,643300.0],["2015-03-02",61.72,63.0,61.72,62.98,523600.0],["2015-03-03",63.0,63.59,62.87,63.48,687600.0],["2015-03-04",63.11,63.43,62.33,63.27,716000.0],["2015-03-05",63.26,63.3,62.27,62.56,440500.0],["2015-03-06",62.33,62.84,61.41,61.61,298000.0],["2015-03-09",61.05,61.9,60.97,61.72,700100.0],["2015-03-10",61.22,61.42,60.4,60.41,509000.0],["2015-03-11",60.59,60.9,60.14,60.52,474800.0],["2015-03-12",60.58,60.81,60.01,60.57,515500.0],["2015-03-13",60.52,60.71,59.17,59.68,458100.0],["2015-03-16",60.14,60.77,60.04,60.72,492300.0],["2015-03-17",60.46,61.01,59.99,60.94,448000.0],["2015-03-18",60.83,62.57,60.63,62.16,486300.0],["2015-03-19",61.89,62.3,61.67,62.07,302700.0],["2015-03-20",62.33,64.05,62.17,63.92,1023900.0],["2015-03-23",64.03,64.98,63.92,64.67,880900.0],["2015-03-24",64.67,64.67,63.93,63.95,743800.0],["2015-03-25",63.94,64.25,61.22,61.35,1049500.0],["2015-03-26",60.59,60.9,59.28,60.13,1397500.0],["2015-03-27",60.17,61.45,59.87,61.1,747400.0],["2015-03-30",61.45,63.09,61.41,62.81,796600.0],["2015-03-31",62.41,62.44,61.13,61.15,863600.0],["2015-04-01",61.02,61.22,60.15,60.58,595900.0],["2015-04-02",60.47,61.24,60.37,60.5,356600.0],["2015-04-06",60.15,61.38,59.89,61.28,649200.0],["2015-04-07",61.15,61.29,60.45,60.68,645200.0],["2015-04-08",60.66,61.28,60.44,61.28,615500.0],["2015-04-09",61.22,61.77,61.12,61.56,530100.0],["2015-04-10",61.64,61.64,60.87,61.21,694800.0],["2015-04-13",61.34,61.54,60.92,60.96,366200.0],["2015-04-14",60.96,61.03,60.25,61.03,425600.0],["2015-04-15",61.28,62.49,61.18,62.2,537700.0],["2015-04-16",62.01,62.51,61.75,62.12,414500.0],["2015-04-17",61.31,61.44,60.35,60.75,518600.0],["2015-04-20",61.15,62.35,61.05,62.09,446400.0],["2015-04-21",62.45,62.56,61.75,62.46,540400.0],["2015-04-22",62.66,63.29,61.53,63.18,634000.0],["2015-04-23",62.71,62.73,61.93,62.41,618300.0],["2015-04-24",62.53,62.81,61.92,61.95,514000.0],["2015-04-27",62.01,62.49,61.75,62.13,448700.0],["2015-04-28",61.93,62.34,61.66,62.19,355600.0],["2015-04-29",61.92,63.21,61.77,62.96,701200.0],["2015-04-30",61.07,62.14,58.97,59.71,1836600.0],["2015-05-01",60.36,62.8,60.3,62.45,1033200.0],["2015-05-04",62.48,62.48,61.12,61.48,886400.0],["2015-05-05",61.19,61.79,60.89,61.03,477900.0],["2015-05-06",61.39,61.39,60.49,60.88,441600.0],["2015-05-07",60.67,61.24,60.51,60.95,455400.0],["2015-05-08",61.67,62.08,61.41,61.6,299600.0],["2015-05-11",61.31,61.82,61.02,61.45,453300.0],["2015-05-12",61.07,61.36,60.49,61.06,366600.0],["2015-05-13",61.42,61.95,61.09,61.75,420700.0],["2015-05-14",62.36,63.32,61.99,63.17,467200.0],["2015-05-15",62.97,63.33,62.2,62.78,496500.0],["2015-05-18",62.58,63.81,62.56,63.77,464900.0],["2015-05-19",63.88,64.05,63.23,63.56,550400.0],["2015-05-20",63.51,63.91,63.24,63.38,359000.0],["2015-05-21",63.41,63.49,62.33,62.38,773500.0],["2015-05-22",62.05,62.45,62.05,62.18,671700.0],["2015-05-26",61.77,62.29,60.43,60.48,611500.0],["2015-05-27",60.53,61.19,60.43,61.05,998000.0],["2015-05-28",61.1,61.35,60.99,61.24,604700.0],["2015-05-29",61.31,61.33,60.21,60.79,1051900.0],["2015-06-01",60.93,61.1,60.15,60.82,542700.0],["2015-06-02",60.45,60.95,60.1,60.47,397200.0],["2015-06-03",60.8,61.21,60.38,61.04,753000.0],["2015-06-04",60.46,60.6,59.07,59.14,584700.0],["2015-06-05",58.88,59.13,58.36,58.82,1180700.0],["2015-06-08",58.87,59.15,57.78,58.06,906100.0],["2015-06-09",57.93,58.32,57.47,58.1,681900.0],["2015-06-10",58.45,59.25,58.29,59.06,788200.0],["2015-06-11",59.18,59.71,59.06,59.45,629100.0],["2015-06-12",59.15,59.55,58.97,59.05,398800.0],["2015-06-15",58.5,59.08,57.92,58.69,465300.0],["2015-06-16",58.46,59.36,58.34,59.03,569400.0],["2015-06-17",59.32,59.53,58.48,58.77,676300.0],["2015-06-18",58.87,59.97,58.84,59.75,508300.0],["2015-06-19",60.04,60.12,59.2,59.31,550900.0],["2015-06-22",59.8,60.33,59.52,60.25,518800.0],["2015-06-23",60.25,60.49,59.84,60.26,421100.0],["2015-06-24",60.64,61.07,59.64,59.66,557800.0],["2015-06-25",59.94,59.94,58.92,59.02,307300.0],["2015-06-26",58.74,58.75,57.37,57.67,767800.0],["2015-06-29",56.97,57.4,56.03,56.06,409600.0],["2015-06-30",56.66,56.72,55.75,55.8,614100.0],["2015-07-01",56.57,56.83,55.69,55.94,458100.0],["2015-07-02",56.2,56.96,55.92,56.76,743100.0],["2015-07-06",56.04,56.76,55.5,55.91,557900.0],["2015-07-07",55.86,56.29,54.67,56.27,459800.0],["2015-07-08",55.45,55.9,54.32,54.65,707200.0],["2015-07-09",55.39,55.7,53.87,53.88,622400.0],["2015-07-10",54.67,54.96,54.19,54.54,533800.0],["2015-07-13",55.02,55.05,54.03,54.52,767200.0],["2015-07-14",54.58,55.26,54.58,55.08,584700.0],["2015-07-15",54.97,55.18,54.59,54.92,668900.0],["2015-07-16",55.54,55.7,54.85,55.18,568900.0],["2015-07-17",55.19,55.33,54.38,54.75,391900.0],["2015-07-20",54.96,54.99,54.61,54.76,499800.0],["2015-07-21",54.87,55.47,54.6,54.62,683200.0],["2015-07-22",53.32,53.73,52.63,53.0,1332400.0],["2015-07-23",53.11,54.65,53.11,53.89,630500.0],["2015-07-24",53.7,54.2,53.11,53.23,562300.0],["2015-07-27",52.75,53.17,52.39,52.83,696100.0],["2015-07-28",54.25,56.97,54.25,56.34,1241600.0],["2015-07-29",56.92,58.98,56.92,58.41,1361500.0],["2015-07-30",58.12,58.77,57.72,58.21,610200.0],["2015-07-31",58.66,58.66,58.1,58.15,600800.0],["2015-08-03",58.15,58.21,56.85,57.11,605100.0],["2015-08-04",57.09,57.61,56.68,57.31,560900.0],["2015-08-05",57.68,59.33,57.68,59.12,746600.0],["2015-08-06",59.24,59.5,58.07,58.29,749300.0],["2015-08-07",58.02,58.54,57.76,58.04,586600.0],["2015-08-10",58.64,59.46,58.3,59.27,561900.0],["2015-08-11",58.58,59.25,58.0,58.38,790400.0],["2015-08-12",57.64,58.06,56.4,57.39,1452100.0],["2015-08-13",57.39,58.24,56.83,56.97,686700.0],["2015-08-14",56.9,57.29,56.44,57.29,530600.0],["2015-08-17",57.29,58.47,56.82,58.45,631000.0],["2015-08-18",58.14,58.23,56.62,56.89,584200.0],["2015-08-19",56.64,57.21,55.91,56.72,572200.0],["2015-08-20",56.19,56.76,55.32,55.45,847300.0],["2015-08-21",54.79,55.58,53.79,53.79,657800.0],["2015-08-24",47.57,53.97,47.57,51.48,883000.0],["2015-08-25",52.91,52.91,50.76,50.79,853500.0],["2015-08-26",52.13,53.67,51.26,53.31,776200.0],["2015-08-27",54.07,55.59,53.91,55.54,695500.0],["2015-08-28",55.65,56.32,55.2,55.74,457500.0],["2015-08-31",55.55,56.51,55.21,55.92,624800.0],["2015-09-01",54.65,55.22,53.51,53.83,796700.0],["2015-09-02",54.44,54.63,53.53,54.38,706800.0],["2015-09-03",54.85,55.81,54.69,55.33,503800.0],["2015-09-04",54.66,54.9,54.03,54.27,536800.0],["2015-09-08",55.31,56.27,55.11,56.22,674900.0],["2015-09-09",56.68,57.07,55.23,55.37,408400.0],["2015-09-10",55.39,56.29,54.71,55.62,507400.0],["2015-09-11",55.35,56.25,54.92,56.05,379300.0],["2015-09-14",56.19,56.45,55.47,55.8,415000.0],["2015-09-15",56.35,57.4,55.93,57.38,527600.0],["2015-09-16",57.29,58.12,57.21,58.02,464700.0],["2015-09-17",57.77,58.02,56.91,57.02,353200.0],["2015-09-18",56.49,57.32,55.46,55.62,1096100.0],["2015-09-21",55.54,56.74,55.54,56.0,502500.0],["2015-09-22",55.12,55.24,54.2,54.45,368600.0],["2015-09-23",53.8,54.3,53.27,53.52,476600.0],["2015-09-24",53.03,53.47,52.41,53.28,488700.0],["2015-09-25",53.94,54.18,52.85,53.16,446800.0],["2015-09-28",52.93,53.0,51.54,51.6,584100.0],["2015-09-29",51.69,52.31,51.3,52.17,1073700.0],["2015-09-30",53.09,55.33,53.09,55.28,827700.0],["2015-10-01",55.2,55.53,54.02,54.8,628500.0],["2015-10-02",54.13,56.46,54.03,56.42,540500.0],["2015-10-05",56.92,58.35,56.78,58.11,763800.0],["2015-10-06",58.22,58.86,57.81,58.04,514000.0],["2015-10-07",58.25,59.36,57.96,58.74,588900.0],["2015-10-08",58.64,59.56,58.15,59.33,386900.0],["2015-10-09",59.5,59.69,58.17,58.37,357100.0],["2015-10-12",58.59,58.59,57.77,58.14,474100.0],["2015-10-13",57.96,59.05,57.92,58.37,412300.0],["2015-10-14",58.29,60.02,57.96,59.18,703200.0],["2015-10-15",59.35,59.35,58.02,58.69,424900.0],["2015-10-16",58.65,59.27,58.04,58.41,321400.0],["2015-10-19",58.21,58.66,58.02,58.33,325900.0],["2015-10-20",58.3,58.56,58.05,58.35,409900.0],["2015-10-21",58.65,59.1,57.81,57.86,319100.0],["2015-10-22",58.39,58.94,58.32,58.75,633300.0],["2015-10-23",59.0,59.48,58.8,59.29,598300.0],["2015-10-26",59.26,59.42,58.31,58.92,505800.0],["2015-10-27",58.57,59.08,58.02,58.19,609300.0],["2015-10-28",55.14,56.29,52.44,56.02,1802600.0],["2015-10-29",55.41,55.76,54.41,54.94,1008800.0],["2015-10-30",54.84,55.3,54.46,54.99,792200.0],["2015-11-02",55.17,56.24,54.66,56.13,835000.0],["2015-11-03",56.02,57.83,55.75,57.62,1103700.0],["2015-11-04",57.72,59.47,57.63,59.34,910700.0],["2015-11-05",59.24,59.89,59.1,59.63,799600.0],["2015-11-06",59.47,60.04,59.22,59.98,646100.0],["2015-11-09",59.61,59.95,58.92,59.49,932700.0],["2015-11-10",59.05,59.67,58.28,59.1,1130800.0],["2015-11-11",59.35,59.91,59.01,59.32,600100.0],["2015-11-12",58.81,59.24,57.49,57.51,508200.0],["2015-11-13",57.24,57.57,56.16,56.22,296600.0],["2015-11-16",56.12,56.73,55.81,56.67,469600.0],["2015-11-17",56.79,56.89,56.05,56.31,446900.0],["2015-11-18",56.55,57.22,56.05,57.19,468700.0],["2015-11-19",57.42,57.6,56.83,57.41,318700.0],["2015-11-20",57.57,58.03,56.84,57.04,521400.0],["2015-11-23",56.99,57.18,56.09,56.45,500400.0],["2015-11-24",56.06,56.3,55.49,56.18,921700.0],["2015-11-25",56.12,56.71,56.12,56.25,482000.0],["2015-11-27",56.12,57.0,56.0,56.77,214300.0],["2015-11-30",57.08,57.22,56.36,56.56,762000.0],["2015-12-01",56.81,57.62,56.72,57.36,426200.0],["2015-12-02",57.23,57.76,56.84,56.96,439300.0],["2015-12-03",57.43,57.43,55.51,55.78,676200.0],["2015-12-04",55.77,57.13,55.48,57.11,345900.0],["2015-12-07",56.9,56.99,56.3,56.72,348900.0],["2015-12-08",55.95,56.51,55.72,56.21,618500.0],["2015-12-09",55.92,56.64,55.07,55.4,510200.0],["2015-12-10",55.35,56.04,54.91,55.5,507200.0],["2015-12-11",54.99,55.88,54.9,55.49,415100.0],["2015-12-14",55.47,55.51,54.28,54.71,724200.0],["2015-12-15",55.03,56.21,55.03,55.6,470200.0],["2015-12-16",56.03,56.37,55.43,55.89,453400.0],["2015-12-17",56.07,56.16,54.72,54.72,357200.0],["2015-12-18",54.21,54.38,53.64,53.88,814400.0],["2015-12-21",54.38,54.98,54.06,54.92,471800.0],["2015-12-22",54.99,55.37,54.64,55.17,419100.0],["2015-12-23",55.52,56.63,55.35,56.44,547200.0],["2015-12-24",56.26,56.63,55.87,56.13,163300.0],["2015-12-28",55.83,56.03,54.89,55.44,260300.0],["2015-12-29",55.71,56.1,55.46,55.75,261400.0],["2015-12-30",55.58,55.87,55.35,55.35,145900.0],["2015-12-31",55.13,55.3,54.18,54.18,496600.0],["2016-01-04",53.19,53.4,52.37,53.14,612700.0],["2016-01-05",53.14,53.47,52.26,52.42,433200.0],["2016-01-06",51.58,51.89,50.53,50.73,552100.0],["2016-01-07",49.82,50.11,48.69,48.78,578700.0],["2016-01-08",49.04,49.04,48.02,48.05,598700.0],["2016-01-11",48.32,48.76,47.47,48.26,699900.0],["2016-01-12",48.78,48.9,47.17,48.32,383600.0],["2016-01-13",48.5,48.87,47.04,47.3,777900.0],["2016-01-14",47.46,48.67,46.76,48.19,796300.0],["2016-01-15",46.92,47.2,46.32,47.17,692000.0],["2016-01-19",47.62,47.68,46.21,46.66,847000.0],["2016-01-20",46.12,47.12,45.23,46.68,542100.0],["2016-01-21",46.75,47.5,46.16,47.15,820300.0],["2016-01-22",48.74,50.67,48.54,49.13,836600.0],["2016-01-25",49.0,49.53,48.54,48.66,870300.0],["2016-01-26",49.01,50.2,49.01,49.86,502200.0],["2016-01-27",49.61,50.06,48.94,49.18,487800.0],["2016-01-28",49.7,49.72,48.46,49.31,795300.0],["2016-01-29",49.69,51.6,49.69,51.6,840700.0],["2016-02-01",51.35,52.81,51.08,52.5,842400.0],["2016-02-02",51.64,51.7,50.2,50.69,796100.0],["2016-02-03",51.17,51.38,49.38,51.11,872600.0],["2016-02-04",52.67,55.45,52.08,55.4,1247300.0],["2016-02-05",55.65,56.9,54.64,54.75,2006500.0],["2016-02-08",54.1,54.73,53.43,54.42,1345200.0],["2016-02-09",53.65,54.96,52.84,52.91,1461300.0],["2016-02-10",53.44,54.77,53.35,54.33,1107400.0],["2016-02-11",53.34,53.86,51.57,51.96,873800.0],["2016-02-12",52.42,53.99,51.96,53.73,740700.0],["2016-02-16",54.68,56.03,54.43,55.69,684400.0],["2016-02-17",55.98,56.66,55.94,56.13,674800.0],["2016-02-18",56.85,58.77,56.78,57.19,933600.0],["2016-02-19",56.8,57.21,56.26,56.96,661000.0],["2016-02-22",57.42,57.96,56.58,57.1,558800.0],["2016-02-23",56.86,57.0,55.95,56.43,626600.0],["2016-02-24",55.66,57.3,55.19,57.23,659900.0],["2016-02-25",57.28,57.86,56.96,57.68,639000.0],["2016-02-26",57.59,58.11,56.73,57.95,605400.0],["2016-02-29",57.83,58.37,57.16,57.16,585000.0],["2016-03-01",57.65,59.0,57.38,59.0,549900.0],["2016-03-02",58.87,59.69,58.45,59.07,454000.0],["2016-03-03",59.11,59.4,58.7,59.34,593000.0],["2016-03-04",59.04,60.25,58.79,59.9,728200.0],["2016-03-07",59.27,60.67,59.27,60.67,654200.0],["2016-03-08",60.18,60.25,58.91,59.4,583800.0],["2016-03-09",59.65,60.43,59.28,60.35,644700.0],["2016-03-10",60.69,60.91,59.02,59.52,343500.0],["2016-03-11",60.0,61.0,59.84,60.9,363000.0],["2016-03-14",61.59,61.82,60.93,61.03,466400.0],["2016-03-15",60.74,61.36,60.46,61.25,512900.0],["2016-03-16",61.17,61.96,60.99,61.69,653700.0],["2016-03-17",61.29,62.0,60.69,61.83,561100.0],["2016-03-18",61.77,63.3,61.75,63.16,1468000.0],["2016-03-21",63.1,63.19,62.61,63.03,509100.0],["2016-03-22",62.79,64.3,62.69,63.27,665300.0],["2016-03-23",63.27,63.27,62.4,62.49,487800.0],["2016-03-24",62.27,62.74,61.84,62.74,404600.0],["2016-03-28",63.09,63.09,62.31,62.52,468400.0],["2016-03-29",62.15,63.99,61.74,63.89,577300.0],["2016-03-30",64.3,64.36,63.34,63.76,377300.0],["2016-03-31",63.85,64.59,63.5,64.41,517400.0],["2016-04-01",63.89,65.37,63.58,65.32,657600.0],["2016-04-04",65.28,65.52,63.65,63.78,457700.0],["2016-04-05",63.2,63.99,63.03,63.62,502200.0],["2016-04-06",63.54,64.37,62.82,64.14,546800.0],["2016-04-07",63.6,63.76,61.99,62.66,591100.0],["2016-04-08",63.13,64.0,63.05,63.26,350700.0],["2016-04-11",63.68,64.45,63.14,63.21,291300.0],["2016-04-12",63.61,64.18,63.04,63.54,469100.0],["2016-04-13",63.99,64.84,63.6,64.64,511100.0],["2016-04-14",64.6,64.6,63.44,64.14,460600.0],["2016-04-15",64.22,64.43,63.81,64.22,443500.0],["2016-04-18",64.22,64.65,63.91,64.5,467300.0],["2016-04-19",64.75,65.22,64.45,64.71,635400.0],["2016-04-20",64.58,64.93,64.0,64.6,330900.0],["2016-04-21",64.47,64.66,63.62,63.68,462700.0],["2016-04-22",63.68,64.5,63.17,63.62,616900.0],["2016-04-25",63.16,63.81,63.06,63.57,463500.0],["2016-04-26",64.0,65.09,63.81,64.67,475600.0],["2016-04-27",64.7,65.36,64.14,65.1,553800.0],["2016-04-28",64.45,64.49,63.03,63.18,455300.0],["2016-04-29",62.71,62.91,61.41,62.1,995900.0],["2016-05-02",60.57,60.65,58.63,59.06,1452300.0],["2016-05-03",61.39,61.68,58.09,59.22,1352800.0],["2016-05-04",59.41,60.21,59.07,59.27,881200.0],["2016-05-05",59.51,59.88,59.1,59.62,873800.0],["2016-05-06",59.18,59.84,58.68,59.53,520800.0],["2016-05-09",60.11,60.47,59.35,59.69,673700.0],["2016-05-10",59.9,61.07,59.64,61.07,610600.0],["2016-05-11",60.64,61.59,60.55,60.72,548500.0],["2016-05-12",61.0,61.03,59.31,60.34,583100.0],["2016-05-13",60.1,60.84,59.9,60.21,486100.0],["2016-05-16",60.23,62.11,59.97,61.34,670100.0],["2016-05-17",61.25,61.87,60.62,60.91,540900.0],["2016-05-18",60.48,61.8,59.6,61.3,486600.0],["2016-05-19",60.8,61.41,60.22,61.04,391200.0],["2016-05-20",61.19,62.34,61.01,61.59,445200.0],["2016-05-23",61.65,62.15,61.29,62.0,451100.0],["2016-05-24",62.12,63.27,61.85,63.23,431100.0],["2016-05-25",63.59,64.0,62.9,63.17,711200.0],["2016-05-26",63.51,63.76,63.16,63.35,468000.0],["2016-05-27",63.31,64.11,63.29,64.1,412300.0],["2016-05-31",64.3,65.22,64.2,64.62,576500.0],["2016-06-01",64.2,65.47,64.17,65.23,558500.0],["2016-06-02",65.23,65.97,64.98,65.96,740600.0],["2016-06-03",66.04,66.04,64.74,65.01,553200.0],["2016-06-06",65.04,66.9,64.8,66.5,994800.0],["2016-06-07",66.78,67.63,66.39,67.49,569200.0],["2016-06-08",67.62,67.99,67.38,67.7,525400.0],["2016-06-09",67.21,68.07,66.38,67.99,449000.0],["2016-06-10",67.05,67.42,66.41,66.72,424100.0],["2016-06-13",66.3,66.88,65.87,65.97,408600.0],["2016-06-14",65.58,66.28,65.51,66.04,289200.0],["2016-06-15",66.43,66.73,65.75,66.15,364800.0],["2016-06-16",65.63,66.15,64.87,66.0,282700.0],["2016-06-17",65.74,65.88,65.11,65.79,756900.0],["2016-06-20",66.75,67.09,66.48,66.66,362300.0],["2016-06-21",66.9,67.19,66.46,66.82,391500.0],["2016-06-22",66.87,67.37,66.38,66.46,437200.0],["2016-06-23",67.24,67.47,66.9,67.33,464700.0],["2016-06-24",64.68,65.27,62.8,63.07,1016800.0],["2016-06-27",62.1,62.22,59.94,60.01,579900.0],["2016-06-28",60.87,61.1,60.0,60.68,605400.0],["2016-06-29",61.51,62.08,60.1,60.47,1084100.0],["2016-06-30",60.76,61.92,60.23,61.9,967500.0],["2016-07-01",61.9,62.59,61.72,61.86,427900.0],["2016-07-05",61.3,61.3,59.97,60.19,483200.0],["2016-07-06",59.43,59.98,58.66,59.88,642100.0],["2016-07-07",59.88,61.32,59.88,61.08,834200.0],["2016-07-08",61.9,63.49,61.9,63.28,521600.0],["2016-07-11",62.99,64.3,62.99,63.17,506900.0],["2016-07-12",63.87,64.71,63.81,64.32,330300.0],["2016-07-13",64.74,64.79,63.74,64.01,441200.0],["2016-07-14",64.86,65.13,64.47,64.54,391100.0],["2016-07-15",64.74,65.19,64.59,65.07,295400.0],["2016-07-18",65.07,65.61,65.07,65.17,421300.0],["2016-07-19",64.83,65.44,64.18,65.43,439700.0],["2016-07-20",65.53,66.6,65.08,66.12,291500.0],["2016-07-21",66.18,66.26,65.72,65.96,336200.0],["2016-07-22",65.86,66.19,65.17,65.81,324600.0],["2016-07-25",65.81,66.54,65.7,65.75,476600.0],["2016-07-26",65.88,66.3,65.53,66.16,406000.0],["2016-07-27",66.2,66.66,65.78,66.08,337400.0],["2016-07-28",66.01,66.54,65.57,66.33,391000.0],["2016-07-29",66.34,66.7,65.81,66.49,583000.0],["2016-08-01",66.25,67.18,66.12,66.63,880900.0],["2016-08-02",66.14,67.07,62.52,63.1,962000.0],["2016-08-03",63.46,64.3,63.23,64.3,831000.0],["2016-08-04",64.42,64.74,63.93,64.18,481000.0],["2016-08-05",64.45,65.32,64.45,65.19,731200.0],["2016-08-08",65.19,66.26,65.19,66.23,480000.0],["2016-08-09",66.41,66.65,66.02,66.31,501400.0],["2016-08-10",66.55,66.64,65.56,65.9,565200.0],["2016-08-11",66.02,66.62,65.54,66.36,551400.0],["2016-08-12",66.24,66.62,65.96,66.37,386300.0],["2016-08-15",66.69,67.67,66.61,66.81,327600.0],["2016-08-16",66.43,66.93,65.78,65.8,362700.0],["2016-08-17",65.71,66.04,65.45,65.67,411200.0],["2016-08-18",65.8,66.71,65.65,66.63,371000.0],["2016-08-19",66.45,67.38,66.38,67.21,431200.0],["2016-08-22",66.87,66.98,66.09,66.42,472000.0],["2016-08-23",66.91,67.2,66.39,66.4,288400.0],["2016-08-24",66.25,66.58,65.68,65.8,197800.0],["2016-08-25",65.57,65.91,65.26,65.69,315900.0],["2016-08-26",65.98,66.37,65.37,65.65,268400.0],["2016-08-29",65.67,66.71,65.62,66.24,263800.0],["2016-08-30",66.24,67.08,66.14,66.39,280100.0],["2016-08-31",66.14,66.65,65.55,65.83,470600.0],["2016-09-01",66.03,66.21,65.2,65.64,433500.0],["2016-09-02",66.21,66.32,64.61,65.24,633800.0],["2016-09-06",65.5,65.64,64.64,64.93,353000.0],["2016-09-07",64.73,65.81,64.73,65.58,422000.0],["2016-09-08",65.48,65.48,64.64,64.96,365700.0],["2016-09-09",64.37,64.44,62.31,62.31,494700.0],["2016-09-12",61.76,63.41,61.76,63.04,526600.0],["2016-09-13",62.52,62.96,61.41,61.46,528900.0],["2016-09-14",61.65,61.71,61.09,61.44,535600.0],["2016-09-15",61.62,62.55,61.55,62.02,570800.0],["2016-09-16",61.87,61.87,60.91,61.17,867800.0],["2016-09-19",62.12,64.26,61.85,63.97,858800.0],["2016-09-20",61.6,63.0,61.4,61.4,959500.0],["2016-09-21",61.86,62.96,61.69,62.91,559500.0],["2016-09-22",63.61,65.07,63.26,64.73,679700.0],["2016-09-23",64.48,64.86,63.65,63.67,388700.0],["2016-09-26",63.15,63.57,62.67,62.71,439000.0],["2016-09-27",62.91,63.36,62.44,63.31,429000.0],["2016-09-28",63.52,64.04,63.14,63.85,190500.0],["2016-09-29",64.1,64.21,62.95,63.37,243500.0],["2016-09-30",63.96,64.53,63.82,63.97,438100.0],["2016-10-03",63.81,64.26,63.06,63.1,360000.0],["2016-10-04",63.19,64.38,62.94,63.31,462800.0],["2016-10-05",63.83,64.81,63.83,64.41,292100.0],["2016-10-06",64.17,64.66,63.53,64.62,301500.0],["2016-10-07",64.67,64.97,63.43,64.08,328700.0],["2016-10-10",64.75,65.48,63.59,63.67,287600.0],["2016-10-11",63.61,63.66,62.3,62.74,309700.0],["2016-10-12",62.8,62.95,62.36,62.84,370100.0],["2016-10-13",61.94,62.61,61.51,62.41,351000.0],["2016-10-14",62.93,63.31,62.12,62.14,314700.0],["2016-10-17",62.19,62.92,62.04,62.11,346800.0],["2016-10-18",63.39,63.39,62.04,62.2,322100.0],["2016-10-19",62.43,62.89,61.87,62.21,350800.0],["2016-10-20",61.94,61.98,60.98,61.48,449400.0],["2016-10-21",61.1,61.65,60.75,61.42,349100.0],["2016-10-24",62.31,62.78,61.68,62.71,304700.0],["2016-10-25",62.6,62.61,61.57,62.58,310800.0],["2016-10-26",62.04,63.28,62.04,62.39,326300.0],["2016-10-27",62.53,62.53,61.05,61.32,357000.0],["2016-10-28",61.24,62.08,60.9,60.95,310400.0],["2016-10-31",61.32,61.63,60.71,61.12,668400.0],["2016-11-01",61.41,61.86,60.08,60.64,617000.0],["2016-11-02",60.61,61.26,60.52,60.98,635400.0],["2016-11-03",60.94,60.94,58.71,59.25,715900.0],["2016-11-04",58.84,60.11,58.52,60.01,819400.0],["2016-11-07",61.27,61.7,60.99,61.53,507800.0],["2016-11-08",61.16,61.54,60.65,60.99,268300.0],["2016-11-09",59.89,62.55,59.87,62.23,421800.0],["2016-11-10",63.05,63.96,62.44,62.79,479300.0],["2016-11-11",62.49,63.92,62.1,63.77,401100.0],["2016-11-14",64.16,65.26,63.93,65.11,467700.0],["2016-11-15",65.31,65.98,64.84,65.69,298700.0],["2016-11-16",65.26,66.02,65.26,65.85,317100.0],["2016-11-17",65.85,66.3,65.65,66.25,537700.0],["2016-11-18",66.08,66.62,65.51,65.9,550400.0],["2016-11-21",66.37,66.99,65.79,66.34,440100.0],["2016-11-22",67.16,67.6,66.69,67.48,574200.0],["2016-11-23",67.05,67.96,66.67,67.79,328200.0],["2016-11-25",67.81,68.58,67.62,68.33,179000.0],["2016-11-28",68.0,68.75,67.39,68.23,370100.0],["2016-11-29",68.1,68.94,67.91,68.4,384600.0],["2016-11-30",68.69,68.89,68.15,68.27,524800.0],["2016-12-01",68.54,69.02,67.73,68.04,453600.0],["2016-12-02",68.2,68.55,67.78,68.12,505200.0],["2016-12-05",68.73,69.18,68.64,68.79,483300.0],["2016-12-06",69.04,69.86,68.89,69.38,624400.0],["2016-12-07",69.36,70.78,69.36,70.53,651600.0],["2016-12-08",70.82,72.04,70.47,71.77,414100.0],["2016-12-09",71.83,72.15,71.23,71.88,619300.0],["2016-12-12",71.98,72.47,71.14,72.43,775200.0],["2016-12-13",72.5,73.09,71.55,72.13,577400.0],["2016-12-14",71.88,72.47,71.04,71.92,786000.0],["2016-12-15",72.25,73.15,71.61,72.21,796600.0],["2016-12-16",72.18,72.58,71.57,71.78,1282500.0],["2016-12-19",71.76,72.21,71.36,72.0,512000.0],["2016-12-20",72.0,72.81,71.62,72.36,396500.0],["2016-12-21",72.2,72.8,71.84,72.33,400900.0],["2016-12-22",72.44,72.44,71.28,71.73,238500.0],["2016-12-23",71.76,72.05,71.58,71.98,136700.0],["2016-12-27",72.06,72.62,71.8,72.44,145700.0],["2016-12-28",72.5,72.73,71.64,72.0,886600.0],["2016-12-29",71.91,72.5,71.63,72.16,244100.0],["2016-12-30",72.44,72.44,71.09,71.3,384200.0],["2017-01-03",71.84,72.04,70.76,71.45,499200.0],["2017-01-04",71.58,73.59,71.58,72.99,730800.0],["2017-01-05",72.92,73.26,72.06,72.72,706100.0],["2017-01-06",72.88,73.42,71.99,73.04,442600.0],["2017-01-09",72.76,73.32,72.06,72.3,525300.0],["2017-01-10",72.71,73.61,72.54,73.1,569400.0],["2017-01-11",73.32,74.21,73.08,73.6,729200.0],["2017-01-12",73.6,73.6,72.13,73.13,506600.0],["2017-01-13",73.23,74.41,73.23,73.81,222600.0],["2017-01-17",73.54,73.54,72.11,72.21,469000.0],["2017-01-18",72.64,73.89,72.3,73.34,563700.0],["2017-01-19",73.4,74.0,72.59,72.83,295700.0],["2017-01-20",73.07,73.45,72.59,73.04,387100.0],["2017-01-23",72.98,73.33,71.61,72.71,333800.0],["2017-01-24",73.19,73.84,72.86,73.38,733700.0],["2017-01-25",73.69,74.31,73.25,73.76,747100.0],["2017-01-26",73.76,74.04,72.61,72.92,500500.0],["2017-01-27",72.89,73.52,72.63,72.86,286400.0],["2017-01-30",72.02,72.91,71.26,72.88,676200.0],["2017-01-31",72.73,73.65,71.72,73.52,585500.0],["2017-02-01",74.04,74.4,72.4,73.1,550000.0],["2017-02-02",72.83,73.78,72.49,73.2,468000.0],["2017-02-03",73.68,74.57,73.33,74.46,409700.0],["2017-02-06",74.33,74.67,73.73,74.58,752500.0],["2017-02-07",72.01,72.01,68.55,70.52,1700100.0],["2017-02-08",70.54,72.73,70.25,72.26,1211300.0],["2017-02-09",72.37,73.95,72.37,72.89,598600.0],["2017-02-10",73.38,73.38,72.09,72.14,564300.0],["2017-02-13",72.56,72.78,71.57,71.59,1018800.0],["2017-02-14",71.29,72.24,70.72,72.21,803700.0],["2017-02-15",72.91,73.69,72.63,73.59,1041100.0],["2017-02-16",73.78,74.43,72.56,73.06,464800.0],["2017-02-17",72.26,73.51,72.16,73.5,536000.0],["2017-02-21",73.61,73.94,73.33,73.86,654800.0],["2017-02-22",73.76,74.1,73.11,73.92,505800.0],["2017-02-23",74.2,74.6,73.15,73.4,465900.0],["2017-02-24",72.59,73.49,72.36,73.49,527200.0],["2017-02-27",73.4,74.13,73.11,73.37,564500.0],["2017-02-28",72.84,72.9,71.5,72.2,840800.0],["2017-03-01",73.63,75.88,73.29,75.37,1131400.0],["2017-03-02",75.14,75.32,73.88,74.0,860400.0],["2017-03-03",74.13,74.71,73.76,74.11,872800.0],["2017-03-06",73.37,74.11,73.26,73.77,480100.0],["2017-03-07",73.4,73.55,72.8,73.2,807300.0],["2017-03-08",73.54,73.73,73.13,73.17,561000.0],["2017-03-09",73.05,73.7,72.86,73.06,435400.0],["2017-03-10",73.47,74.23,73.08,73.39,488600.0],["2017-03-13",73.51,74.1,73.23,73.44,608200.0],["2017-03-14",72.98,73.51,72.6,73.24,502500.0],["2017-03-15",73.77,74.87,73.77,74.65,776800.0],["2017-03-16",74.9,75.54,74.9,75.09,651800.0],["2017-03-17",75.1,75.43,74.83,75.35,826100.0],["2017-03-20",75.5,75.5,74.24,74.42,460400.0],["2017-03-21",75.04,75.04,72.45,72.49,769200.0],["2017-03-22",72.29,72.89,71.69,72.27,564900.0],["2017-03-23",72.16,73.16,71.94,72.73,830900.0],["2017-03-24",73.18,74.18,72.71,73.02,393600.0],["2017-03-27",71.95,73.08,71.8,72.75,333600.0],["2017-03-28",72.5,73.22,72.25,72.85,597700.0],["2017-03-29",72.79,73.36,72.74,72.94,254200.0],["2017-03-30",72.9,74.11,72.9,73.88,379000.0],["2017-03-31",73.73,74.25,73.35,73.41,474100.0],["2017-04-03",73.58,73.69,71.51,72.25,406600.0],["2017-04-04",72.25,72.98,71.9,72.17,446900.0],["2017-04-05",72.61,72.7,70.73,70.95,544500.0],["2017-04-06",71.14,71.38,70.72,71.1,400300.0],["2017-04-07",70.77,71.2,70.0,70.76,352100.0],["2017-04-10",70.92,71.61,70.53,70.64,285700.0],["2017-04-11",70.73,71.28,69.93,71.11,428400.0],["2017-04-12",71.04,71.22,69.81,69.97,517900.0],["2017-04-13",69.85,70.47,69.67,70.28,819700.0],["2017-04-17",70.67,71.0,70.23,70.9,471100.0],["2017-04-18",70.55,71.06,70.37,70.87,420900.0],["2017-04-19",71.13,71.51,70.76,71.13,304800.0],["2017-04-20",71.65,72.22,70.94,72.01,451800.0],["2017-04-21",71.74,71.74,70.67,70.87,491000.0],["2017-04-24",72.06,72.39,71.44,72.36,390600.0],["2017-04-25",72.81,73.54,72.43,73.26,310800.0],["2017-04-26",73.26,74.1,73.05,73.3,372000.0],["2017-04-27",73.26,73.26,71.98,72.24,502100.0],["2017-04-28",72.32,72.32,70.42,70.5,762700.0],["2017-05-01",70.88,71.65,70.13,71.5,406000.0],["2017-05-02",71.48,72.13,70.99,71.33,333400.0],["2017-05-03",70.87,72.11,70.52,72.04,608200.0],["2017-05-04",73.0,75.72,72.68,75.25,1093800.0],["2017-05-05",76.0,77.16,75.48,76.54,705800.0],["2017-05-08",76.48,78.23,76.39,77.63,770400.0],["2017-05-09",77.91,78.15,76.42,76.5,498600.0],["2017-05-10",76.52,76.78,75.74,76.57,621500.0],["2017-05-11",76.08,76.89,76.06,76.73,503200.0],["2017-05-12",76.42,76.69,75.49,75.6,296200.0],["2017-05-15",75.99,76.39,75.57,75.68,747400.0],["2017-05-16",76.07,76.21,75.68,75.94,468600.0],["2017-05-17",75.94,75.94,73.39,73.49,533500.0],["2017-05-18",73.19,73.89,72.77,73.01,560600.0],["2017-05-19",73.28,74.32,72.85,73.92,398000.0],["2017-05-22",74.31,74.57,73.49,74.48,466200.0],["2017-05-23",74.85,74.85,73.79,74.01,307600.0],["2017-05-24",73.93,74.52,73.67,74.36,412600.0],["2017-05-25",74.49,75.43,74.28,75.19,378100.0],["2017-05-26",75.05,75.4,74.61,74.9,285100.0],["2017-05-30",74.75,75.71,74.22,75.53,274700.0],["2017-05-31",75.59,75.89,74.43,75.59,473400.0],["2017-06-01",76.29,76.77,75.52,76.55,732500.0],["2017-06-02",76.33,76.97,74.75,76.43,609000.0],["2017-06-05",76.45,76.84,75.48,75.57,328700.0],["2017-06-06",75.25,76.56,75.23,76.28,343600.0],["2017-06-07",76.41,76.87,76.03,76.2,541900.0],["2017-06-08",76.24,77.45,75.8,77.28,446100.0],["2017-06-09",77.31,78.07,76.19,77.11,475800.0],["2017-06-12",76.63,77.17,76.51,77.0,545700.0],["2017-06-13",77.53,77.53,76.66,77.08,366800.0],["2017-06-14",77.24,77.24,76.31,76.89,261400.0],["2017-06-15",75.9,76.65,75.61,76.62,229800.0],["2017-06-16",76.29,77.17,76.1,77.12,550800.0],["2017-06-19",77.38,78.22,76.94,78.15,613700.0],["2017-06-20",77.74,78.07,77.34,77.51,387100.0],["2017-06-21",77.45,77.71,76.67,77.01,346800.0],["2017-06-22",77.01,77.77,76.9,77.54,266900.0],["2017-06-23",77.75,79.42,77.68,79.31,719200.0],["2017-06-26",79.71,80.35,79.38,79.81,440000.0],["2017-06-27",79.63,79.96,78.33,78.33,419400.0],["2017-06-28",79.1,79.89,78.95,79.48,207500.0],["2017-06-29",79.61,79.63,77.64,78.39,260400.0],["2017-06-30",78.92,79.01,78.2,78.42,337300.0],["2017-07-03",79.14,79.62,78.67,79.01,209000.0],["2017-07-05",78.98,79.37,78.61,78.93,398300.0],["2017-07-06",78.15,78.55,77.33,77.5,461900.0],["2017-07-07",77.81,79.24,77.29,78.78,310400.0],["2017-07-10",78.71,78.94,77.5,78.36,522800.0],["2017-07-11",78.54,79.08,78.09,78.77,294000.0],["2017-07-12",79.54,80.29,79.42,79.56,360100.0],["2017-07-13",79.73,80.13,79.36,79.96,591600.0],["2017-07-14",79.93,80.99,79.58,80.72,318300.0],["2017-07-17",80.58,81.35,80.09,81.33,278100.0],["2017-07-18",81.32,81.32,80.41,81.23,209200.0],["2017-07-19",81.65,82.5,81.65,82.33,436700.0],["2017-07-20",82.58,82.78,81.69,82.49,315600.0],["2017-07-21",82.42,82.64,81.63,82.41,225300.0],["2017-07-24",82.45,82.89,82.05,82.66,198800.0],["2017-07-25",83.09,84.21,82.9,83.85,478100.0],["2017-07-26",84.04,84.04,82.81,83.65,631600.0],["2017-07-27",84.4,84.53,82.74,83.43,497200.0],["2017-07-28",83.45,83.6,81.24,81.81,801400.0],["2017-07-31",81.81,81.99,81.03,81.29,639300.0],["2017-08-01",82.0,82.33,81.07,81.83,405900.0],["2017-08-02",82.02,82.18,81.19,81.58,712000.0],["2017-08-03",82.3,82.99,79.99,80.33,667500.0],["2017-08-04",80.79,80.8,79.7,79.81,504600.0],["2017-08-07",79.82,79.88,78.79,78.87,532100.0],["2017-08-08",78.88,78.9,77.63,77.89,557300.0],["2017-08-09",77.55,77.83,76.85,77.14,387300.0],["2017-08-10",76.66,77.06,75.39,75.41,346400.0],["2017-08-11",75.02,75.76,74.86,75.3,296000.0],["2017-08-14",76.14,76.51,75.68,76.43,343200.0],["2017-08-15",76.84,76.96,75.59,75.81,344100.0],["2017-08-16",75.98,76.21,75.83,75.98,492000.0],["2017-08-17",75.76,76.08,74.52,74.53,325600.0],["2017-08-18",74.38,74.94,74.01,74.23,365800.0],["2017-08-21",74.19,74.53,73.71,74.36,647900.0],["2017-08-22",74.69,75.93,74.46,75.74,374700.0],["2017-08-23",75.07,76.17,74.84,75.32,276300.0],["2017-08-24",75.53,76.55,75.16,76.31,485900.0],["2017-08-25",76.6,77.44,76.42,76.93,569200.0],["2017-08-28",76.97,77.26,76.49,77.18,485900.0],["2017-08-29",76.5,77.55,76.5,77.31,205600.0],["2017-08-30",77.37,78.39,77.25,78.27,461600.0],["2017-08-31",78.85,79.5,78.46,79.43,311200.0],["2017-09-01",77.87,79.49,77.87,79.14,360200.0],["2017-09-05",78.88,79.22,77.0,77.32,264500.0],["2017-09-06",77.69,77.69,76.67,77.23,378900.0],["2017-09-07",77.43,77.46,76.41,77.02,472000.0],["2017-09-08",76.72,77.07,76.33,76.74,542200.0],["2017-09-11",77.48,78.25,76.78,77.96,422300.0],["2017-09-12",78.32,78.83,77.95,78.7,406800.0],["2017-09-13",78.56,79.55,78.17,78.73,312900.0],["2017-09-14",78.51,78.97,78.37,78.77,288100.0],["2017-09-15",79.03,79.62,78.74,79.52,467100.0],["2017-09-18",79.9,79.99,79.32,79.8,510200.0],["2017-09-19",80.0,80.37,79.62,79.8,230600.0],["2017-09-20",79.82,79.87,79.22,79.47,484900.0],["2017-09-21",79.45,79.86,79.3,79.52,205800.0],["2017-09-22",79.45,80.52,79.45,80.24,187800.0],["2017-09-25",80.09,80.39,79.47,80.24,341500.0],["2017-09-26",80.74,80.85,80.07,80.57,381900.0],["2017-09-27",80.5,81.27,79.54,80.5,541800.0],["2017-09-28",80.38,80.61,80.05,80.5,426400.0],["2017-09-29",80.73,81.03,80.26,80.41,512000.0],["2017-10-02",80.59,82.11,80.4,81.97,693100.0],["2017-10-03",81.9,82.4,81.54,82.3,385200.0],["2017-10-04",82.25,82.64,81.84,82.53,698400.0],["2017-10-05",82.48,82.76,82.32,82.39,670300.0],["2017-10-06",82.16,82.61,81.84,82.16,703200.0],["2017-10-09",82.1,82.21,81.75,82.0,280500.0],["2017-10-10",82.65,82.9,82.44,82.6,247000.0],["2017-10-11",82.44,82.98,82.44,82.87,295100.0],["2017-10-12",82.78,83.62,82.76,83.35,491300.0],["2017-10-13",83.54,83.66,82.75,82.97,251400.0],["2017-10-16",83.17,83.42,82.87,83.06,210000.0],["2017-10-17",83.06,83.44,82.85,83.08,231200.0],["2017-10-18",83.28,83.92,83.1,83.47,284400.0],["2017-10-19",83.19,83.48,82.35,82.68,422500.0],["2017-10-20",83.39,83.88,83.25,83.58,256300.0],["2017-10-23",84.0,84.12,83.11,83.19,177900.0],["2017-10-24",83.2,83.5,82.86,83.33,215200.0],["2017-10-25",83.28,83.6,82.69,83.39,355400.0],["2017-10-26",83.74,84.35,83.3,83.96,298800.0],["2017-10-27",84.01,84.14,83.47,83.77,352700.0],["2017-10-30",83.63,83.96,82.66,83.21,268900.0],["2017-10-31",83.71,84.08,83.37,83.59,288400.0],["2017-11-01",84.18,84.18,81.83,82.15,632100.0],["2017-11-02",80.0,80.0,76.97,79.1,748200.0],["2017-11-03",79.57,80.11,77.91,78.17,587500.0],["2017-11-06",78.39,79.31,77.89,78.13,572900.0],["2017-11-07",78.01,78.9,77.67,78.44,683000.0],["2017-11-08",78.35,78.97,77.98,78.66,557700.0],["2017-11-09",78.16,79.42,77.85,78.59,670500.0],["2017-11-10",78.45,78.9,78.1,78.28,564700.0],["2017-11-13",77.79,78.54,77.78,78.07,1059100.0],["2017-11-14",77.51,77.88,76.98,77.77,495800.0],["2017-11-15",77.44,77.94,76.8,77.31,688400.0],["2017-11-16",78.01,79.07,78.01,78.47,893300.0],["2017-11-17",78.39,78.44,77.34,77.63,676700.0],["2017-11-20",77.59,78.58,77.59,78.55,466200.0],["2017-11-21",78.87,79.19,78.66,78.96,478900.0],["2017-11-22",79.0,79.65,78.62,78.68,247500.0],["2017-11-24",79.04,79.64,78.34,78.87,550200.0],["2017-11-27",78.85,79.02,78.03,78.89,452200.0],["2017-11-28",79.07,80.87,78.95,80.77,734800.0],["2017-11-29",80.77,81.07,79.96,80.32,316800.0],["2017-11-30",80.53,81.53,80.29,80.73,782900.0],["2017-12-01",80.74,81.38,77.55,79.2,382100.0],["2017-12-04",80.18,80.18,77.5,77.71,588200.0],["2017-12-05",77.65,78.31,77.56,77.74,468600.0],["2017-12-06",77.35,77.65,76.68,77.04,417100.0],["2017-12-07",77.0,77.68,76.75,77.5,680700.0],["2017-12-08",78.32,78.36,77.61,77.88,422300.0],["2017-12-11",78.17,78.31,77.4,78.3,348100.0],["2017-12-12",78.03,78.57,77.87,78.36,303800.0],["2017-12-13",78.44,78.92,77.85,78.0,672400.0],["2017-12-14",78.33,78.48,77.21,77.22,519800.0],["2017-12-15",77.41,79.21,77.24,78.51,878000.0],["2017-12-18",78.9,81.13,78.9,80.15,633700.0],["2017-12-19",80.07,80.97,79.62,80.44,474100.0],["2017-12-20",80.85,81.02,80.17,80.55,473000.0],["2017-12-21",80.68,81.06,80.49,80.63,455400.0],["2017-12-22",80.96,80.96,80.02,80.4,327300.0],["2017-12-26",80.02,80.53,79.47,79.78,351000.0],["2017-12-27",79.65,80.14,79.62,79.88,153200.0],["2017-12-28",80.2,80.64,79.74,80.5,284500.0],["2017-12-29",80.77,80.94,80.37,80.41,293800.0],["2018-01-02",81.0,81.42,80.14,81.22,405000.0],["2018-01-03",81.48,81.9,80.98,81.76,312800.0],["2018-01-04",82.13,83.58,82.11,82.75,284800.0],["2018-01-05",83.13,83.93,83.11,83.63,241500.0],["2018-01-08",83.64,84.32,83.24,83.93,266400.0],["2018-01-09",84.31,84.6,83.91,83.99,238300.0],["2018-01-10",83.76,83.76,82.08,82.35,922600.0],["2018-01-11",82.59,83.72,82.59,83.29,842400.0],["2018-01-12",83.38,83.73,82.99,83.67,359600.0],["2018-01-16",84.24,84.52,83.22,83.32,284800.0],["2018-01-17",83.69,84.34,83.33,83.83,460300.0],["2018-01-18",83.83,84.74,83.38,84.13,328900.0],["2018-01-19",85.0,87.26,84.92,86.94,463800.0],["2018-01-22",86.65,86.71,85.57,86.42,314700.0],["2018-01-23",86.42,86.66,85.71,85.87,276600.0],["2018-01-24",86.17,86.48,84.43,84.46,624600.0],["2018-01-25",85.27,85.27,83.21,83.41,417400.0],["2018-01-26",83.83,84.24,82.53,84.02,444100.0],["2018-01-29",83.88,84.53,83.23,83.36,333900.0],["2018-01-30",82.56,83.45,81.97,82.42,423800.0],["2018-01-31",82.88,83.19,81.27,81.34,408900.0],["2018-02-01",81.13,82.37,80.84,82.04,377900.0],["2018-02-02",81.41,82.13,80.79,81.0,624400.0],["2018-02-05",80.48,81.56,79.15,79.15,877200.0],["2018-02-06",79.62,79.86,74.23,78.71,1307100.0],["2018-02-07",78.82,81.48,77.69,79.62,703800.0],["2018-02-08",79.76,79.76,76.24,76.32,938700.0],["2018-02-09",77.09,77.21,73.93,76.09,634800.0],["2018-02-12",77.51,78.96,76.7,77.94,524900.0],["2018-02-13",78.08,78.59,76.96,78.41,326900.0],["2018-02-14",78.05,80.43,77.94,80.19,510400.0],["2018-02-15",80.58,81.51,79.59,81.47,428700.0],["2018-02-16",81.09,82.27,80.74,81.81,554100.0],["2018-02-20",81.3,82.95,79.9,81.95,613900.0],["2018-02-21",82.2,82.86,81.39,81.39,363600.0],["2018-02-22",81.71,82.34,81.09,81.25,683000.0],["2018-02-23",81.41,82.92,81.11,82.84,280100.0],["2018-02-26",82.94,83.58,82.16,83.21,414000.0],["2018-02-27",83.05,83.71,82.11,82.36,564000.0],["2018-02-28",82.64,83.51,81.57,81.58,660900.0],["2018-03-01",81.65,81.85,79.06,79.34,595400.0],["2018-03-02",78.73,79.76,77.92,79.66,448100.0],["2018-03-05",79.4,80.77,79.07,80.57,841200.0],["2018-03-06",80.88,81.94,80.71,81.82,696600.0],["2018-03-07",80.96,82.0,80.96,81.56,594400.0],["2018-03-08",81.57,81.59,78.74,79.09,708900.0],["2018-03-09",79.54,81.62,79.37,81.54,328600.0],["2018-03-12",81.7,81.82,80.69,81.61,542100.0],["2018-03-13",81.9,82.38,81.16,81.36,582500.0],["2018-03-14",81.84,81.84,80.21,80.66,332800.0],["2018-03-15",80.72,81.65,80.53,80.64,241900.0],["2018-03-16",80.84,82.18,80.84,81.8,652200.0],["2018-03-19",81.56,81.56,78.75,79.15,729300.0],["2018-03-20",79.32,79.77,79.0,79.56,718700.0],["2018-03-21",79.4,80.96,79.4,79.97,272900.0],["2018-03-22",78.98,79.28,77.17,77.21,307400.0],["2018-03-23",77.26,77.27,74.64,74.65,341900.0],["2018-03-26",75.9,76.55,74.94,76.47,535900.0],["2018-03-27",76.66,77.12,75.41,75.77,784700.0],["2018-03-28",75.77,76.56,75.05,75.73,1050200.0],["2018-03-29",76.26,78.6,75.87,77.02,656800.0],["2018-04-02",76.38,76.41,72.89,73.51,426300.0],["2018-04-03",74.05,74.98,73.71,74.58,508600.0],["2018-04-04",72.9,75.01,72.31,74.82,455500.0],["2018-04-05",75.46,76.85,75.09,76.11,846100.0],["2018-04-06",75.47,75.93,72.44,72.79,478600.0],["2018-04-09",73.47,75.73,73.21,74.14,623000.0],["2018-04-10",75.26,76.77,75.17,76.09,396800.0],["2018-04-11",75.82,76.98,75.53,76.66,396400.0],["2018-04-12",76.89,77.45,76.75,76.94,260200.0],["2018-04-13",77.53,78.27,75.98,76.24,203300.0],["2018-04-16",76.7,77.43,76.06,77.03,247500.0],["2018-04-17",77.34,77.79,76.8,77.07,390700.0],["2018-04-18",77.47,78.26,76.9,78.25,385900.0],["2018-04-19",78.29,78.83,77.77,78.35,437100.0],["2018-04-20",78.15,78.16,77.21,77.85,787700.0],["2018-04-23",78.0,78.44,77.21,77.63,264200.0],["2018-04-24",78.08,78.39,75.2,75.59,266400.0],["2018-04-25",75.5,76.59,75.02,75.96,253800.0],["2018-04-26",76.05,76.1,74.61,74.98,351100.0],["2018-04-27",75.07,75.43,74.45,75.07,184500.0],["2018-04-30",75.35,75.83,74.6,74.74,330300.0],["2018-05-01",74.54,75.8,72.37,75.8,519500.0],["2018-05-02",76.02,76.83,75.25,75.4,725600.0],["2018-05-03",75.36,75.36,72.63,73.65,720500.0],["2018-05-04",73.34,74.67,72.93,74.35,518800.0],["2018-05-07",74.56,74.78,73.69,74.44,556900.0],["2018-05-08",74.47,75.82,74.1,75.08,486000.0],["2018-05-09",75.39,76.05,75.06,75.62,395700.0],["2018-05-10",75.86,76.68,75.29,76.57,231100.0],["2018-05-11",76.7,77.12,76.33,76.75,266200.0],["2018-05-14",76.9,77.15,75.37,75.66,577400.0],["2018-05-15",75.39,76.32,75.21,75.74,383400.0],["2018-05-16",75.73,75.89,74.96,75.0,750200.0],["2018-05-17",74.61,75.33,74.61,75.09,768400.0],["2018-05-18",75.2,75.46,74.62,74.62,685300.0],["2018-05-21",75.2,75.47,74.96,75.14,712900.0],["2018-05-22",75.38,75.85,74.94,75.0,595900.0],["2018-05-23",74.66,74.69,73.9,74.51,283000.0],["2018-05-24",74.4,74.96,73.84,74.65,552300.0],["2018-05-25",74.35,74.77,74.02,74.22,343700.0],["2018-05-29",73.62,74.56,73.62,74.36,334800.0],["2018-05-30",74.71,76.22,74.71,75.36,501300.0],["2018-05-31",75.53,75.66,74.02,74.12,523900.0],["2018-06-01",74.79,75.55,74.42,75.38,433400.0],["2018-06-04",75.43,75.88,74.84,75.69,258300.0],["2018-06-05",75.66,76.97,75.23,76.74,377300.0],["2018-06-06",77.13,77.44,76.04,77.37,430500.0],["2018-06-07",77.47,78.02,77.01,77.55,438400.0],["2018-06-08",77.6,77.98,76.96,77.74,403200.0],["2018-06-11",78.23,78.94,77.74,78.2,267400.0],["2018-06-12",78.2,78.67,77.83,78.33,524400.0],["2018-06-13",78.29,78.88,77.81,78.28,638700.0],["2018-06-14",78.58,79.32,77.91,79.1,379500.0],["2018-06-15",78.76,79.68,77.85,79.5,667200.0],["2018-06-18",78.72,79.27,78.29,78.6,332500.0],["2018-06-19",77.81,78.45,76.66,78.37,567100.0],["2018-06-20",79.05,79.28,78.43,78.9,377300.0],["2018-06-21",78.96,79.0,77.76,77.89,277200.0],["2018-06-22",78.38,78.38,77.45,77.58,467500.0],["2018-06-25",77.1,77.1,75.39,76.01,594800.0],["2018-06-26",76.06,77.41,75.67,76.97,464700.0],["2018-06-27",77.06,77.64,75.39,75.39,308500.0],["2018-06-28",75.08,75.43,74.19,75.14,317300.0],["2018-06-29",75.31,76.04,75.2,75.28,381900.0],["2018-07-02",74.59,75.99,74.2,75.77,268600.0],["2018-07-03",75.98,76.53,75.44,75.48,128600.0],["2018-07-05",75.91,76.84,75.15,76.66,479200.0],["2018-07-06",76.82,77.18,76.06,77.06,181400.0],["2018-07-09",77.36,78.51,77.21,78.4,251400.0],["2018-07-10",78.4,78.79,78.1,78.56,277800.0],["2018-07-11",74.9,78.0,74.9,76.89,365500.0],["2018-07-12",77.4,77.77,76.46,77.42,368600.0],["2018-07-13",77.44,78.11,77.16,77.54,284500.0],["2018-07-16",77.55,77.86,76.93,77.05,260900.0],["2018-07-17",77.69,78.25,76.99,77.73,407300.0],["2018-07-18",77.7,78.4,77.66,78.25,281300.0],["2018-07-19",77.66,78.52,77.66,78.34,344400.0],["2018-07-20",78.33,78.33,76.69,76.77,557600.0],["2018-07-23",76.51,76.62,75.64,76.19,340300.0],["2018-07-24",76.57,76.86,74.73,74.96,341900.0],["2018-07-25",74.95,75.58,74.47,75.41,404000.0],["2018-07-26",75.31,76.77,75.31,76.42,389800.0],["2018-07-27",76.67,76.68,74.85,75.01,242000.0],["2018-07-30",75.02,75.55,74.3,74.92,450100.0],["2018-07-31",75.13,76.25,74.82,75.84,330400.0],["2018-08-01",75.59,76.12,75.5,75.66,697300.0],["2018-08-02",74.86,78.87,74.85,77.58,797800.0],["2018-08-03",78.15,78.39,75.87,76.68,558800.0],["2018-08-06",76.47,76.99,75.97,76.31,368400.0],["2018-08-07",76.3,77.11,76.13,76.82,362200.0],["2018-08-08",76.93,77.14,76.0,76.96,377800.0],["2018-08-09",76.98,78.41,76.7,78.1,589400.0],["2018-08-10",77.2,77.5,75.38,76.42,464900.0],["2018-08-13",76.53,76.92,75.46,75.88,354700.0],["2018-08-14",76.0,77.55,75.98,76.81,256900.0],["2018-08-15",76.2,76.54,75.26,76.08,298400.0],["2018-08-16",76.57,77.63,76.57,76.84,290400.0],["2018-08-17",76.73,78.15,76.36,78.01,800000.0],["2018-08-20",78.2,78.65,77.85,77.89,524600.0],["2018-08-21",78.03,79.63,78.03,79.12,411400.0],["2018-08-22",79.14,79.35,78.38,78.89,292000.0],["2018-08-23",78.71,78.95,78.32,78.42,317900.0],["2018-08-24",78.83,79.07,78.25,78.97,406300.0],["2018-08-27",79.4,80.53,79.4,79.92,457900.0],["2018-08-28",80.39,80.52,79.29,79.84,528400.0],["2018-08-29",79.76,80.23,79.25,79.3,332500.0],["2018-08-30",78.91,78.91,77.64,78.01,379000.0],["2018-08-31",77.67,77.99,77.31,77.53,587800.0],["2018-09-04",77.47,77.64,76.34,76.98,340500.0],["2018-09-05",76.7,77.21,76.27,76.58,359400.0],["2018-09-06",76.51,76.94,75.71,75.83,421600.0],["2018-09-07",75.46,76.22,74.85,75.28,427000.0],["2018-09-10",75.77,75.78,75.25,75.48,376800.0],["2018-09-11",75.35,75.63,74.55,75.35,486700.0],["2018-09-12",75.07,76.11,74.83,75.39,273800.0],["2018-09-13",75.8,76.62,75.68,76.29,414000.0],["2018-09-14",76.4,77.33,76.4,77.04,346100.0],["2018-09-17",77.18,77.76,76.49,76.58,452300.0],["2018-09-18",76.75,76.93,75.9,76.75,411000.0],["2018-09-19",76.89,77.65,76.63,77.45,384500.0],["2018-09-20",77.86,78.73,77.81,78.15,397200.0],["2018-09-21",77.81,78.26,77.04,77.13,779900.0],["2018-09-24",77.17,77.17,75.9,76.25,516300.0],["2018-09-25",76.22,76.22,74.52,74.78,367900.0],["2018-09-26",74.56,74.89,73.63,73.69,521400.0],["2018-09-27",74.13,74.13,73.17,73.38,473000.0],["2018-09-28",73.03,74.06,72.82,73.72,543700.0],["2018-10-01",74.0,74.2,73.02,73.3,465100.0],["2018-10-02",72.98,74.26,72.98,73.61,398900.0],["2018-10-03",73.89,74.55,73.57,74.01,371300.0],["2018-10-04",73.71,74.12,72.69,73.2,275000.0],["2018-10-05",73.25,73.71,71.98,72.73,378000.0],["2018-10-08",72.45,72.76,71.22,71.85,651400.0],["2018-10-09",71.65,71.72,70.45,71.15,429300.0],["2018-10-10",70.85,71.0,68.46,68.54,442400.0],["2018-10-11",68.09,68.94,67.19,67.5,597300.0],["2018-10-12",68.8,69.48,67.11,68.48,502400.0],["2018-10-15",68.09,69.02,67.96,68.22,606500.0],["2018-10-16",68.84,70.59,68.28,70.54,344500.0],["2018-10-17",70.04,70.6,69.47,70.15,319000.0],["2018-10-18",69.67,70.29,68.53,68.76,297600.0],["2018-10-19",68.95,69.36,68.05,68.22,253800.0],["2018-10-22",68.49,68.89,68.07,68.56,322000.0],["2018-10-23",67.14,68.82,66.57,68.32,280500.0],["2018-10-24",68.11,68.45,64.97,65.04,672700.0],["2018-10-25",65.65,65.98,64.35,65.55,716400.0],["2018-10-26",65.29,66.32,64.35,65.3,716800.0],["2018-10-29",66.2,68.05,64.04,64.86,580200.0],["2018-10-30",64.92,66.45,64.41,66.4,444600.0],["2018-10-31",67.34,68.29,66.94,67.71,505200.0],["2018-11-01",66.43,70.7,65.42,70.65,1528100.0],["2018-11-02",70.9,75.94,70.9,74.98,1253200.0],["2018-11-05",74.94,75.79,72.9,73.99,653100.0],["2018-11-06",73.69,74.81,73.58,74.42,646800.0],["2018-11-07",75.12,75.7,74.0,75.22,623300.0],["2018-11-08",74.72,75.85,74.3,74.54,854800.0],["2018-11-09",74.06,74.9,72.41,74.33,932300.0],["2018-11-12",74.2,74.49,72.7,72.88,945000.0],["2018-11-13",73.44,75.83,73.03,73.75,782000.0],["2018-11-14",74.59,75.49,72.08,72.43,944900.0],["2018-11-15",72.08,74.94,71.72,74.54,775200.0],["2018-11-16",73.91,75.7,73.91,75.05,828000.0],["2018-11-19",74.72,75.6,73.47,73.61,699300.0],["2018-11-20",72.62,73.61,71.27,71.76,829100.0],["2018-11-21",72.7,74.3,72.1,73.21,649800.0],["2018-11-23",72.68,74.41,72.68,73.5,231400.0],["2018-11-26",74.48,74.84,73.88,74.05,684100.0],["2018-11-27",73.61,74.31,73.15,73.3,843200.0],["2018-11-28",73.74,75.51,73.11,75.35,798600.0],["2018-11-29",75.54,77.45,75.54,76.47,764500.0],["2018-11-30",76.21,77.25,76.0,76.97,775700.0],["2018-12-03",78.35,79.13,77.72,78.4,680400.0],["2018-12-04",78.15,78.15,75.39,75.41,602700.0],["2018-12-06",73.97,75.07,73.41,74.69,951600.0],["2018-12-07",74.5,75.08,71.36,71.72,710000.0],["2018-12-10",71.62,72.45,70.74,71.5,721600.0],["2018-12-11",72.57,73.3,70.28,70.88,609600.0],["2018-12-12",72.25,73.11,71.73,71.96,624400.0],["2018-12-13",72.51,73.51,71.28,71.34,646300.0],["2018-12-14",70.23,71.64,70.08,70.41,394700.0],["2018-12-17",70.36,72.03,69.12,69.89,676500.0],["2018-12-18",70.76,71.86,70.08,70.41,595800.0],["2018-12-19",70.23,71.13,68.32,68.74,567100.0],["2018-12-20",68.56,69.31,66.76,67.54,427000.0],["2018-12-21",67.61,67.97,65.31,65.56,910100.0],["2018-12-24",64.97,65.48,63.24,63.25,208500.0],["2018-12-26",63.45,66.93,62.69,66.91,581800.0],["2018-12-27",65.61,67.99,65.21,67.99,465800.0],["2018-12-28",68.17,69.39,67.73,68.24,432400.0],["2018-12-31",68.6,69.11,67.66,68.95,430000.0],["2019-01-02",67.77,69.75,67.45,69.55,392300.0],["2019-01-03",68.82,69.05,66.5,66.59,522400.0],["2019-01-04",68.05,69.84,67.5,69.15,530900.0],["2019-01-07",69.29,71.04,68.86,70.26,400800.0],["2019-01-08",71.11,71.11,69.7,70.07,413300.0],["2019-01-09",70.35,71.3,70.24,70.92,464300.0],["2019-01-10",70.7,72.58,70.67,72.53,330100.0],["2019-01-11",72.38,73.92,72.38,73.52,389900.0],["2019-01-14",72.99,73.63,72.32,73.4,856700.0],["2019-01-15",73.47,74.0,73.12,73.56,437700.0],["2019-01-16",73.66,74.25,73.23,73.28,365300.0],["2019-01-17",73.05,74.66,72.76,74.17,438600.0],["2019-01-18",74.9,75.75,74.42,75.31,574000.0],["2019-01-22",74.85,74.9,73.42,73.71,532100.0],["2019-01-23",73.77,74.69,72.85,73.11,309500.0],["2019-01-24",73.35,74.78,73.05,74.01,328100.0],["2019-01-25",74.74,75.9,74.3,75.57,515500.0],["2019-01-28",74.51,75.81,74.32,75.02,458300.0],["2019-01-29",75.37,75.41,74.41,74.68,476600.0],["2019-01-30",75.45,75.83,74.04,75.5,454800.0],["2019-01-31",75.09,76.5,75.09,75.95,420900.0],["2019-02-01",74.53,75.99,73.82,75.87,485200.0],["2019-02-04",75.69,76.46,75.54,75.85,653700.0],["2019-02-05",76.02,76.52,75.82,76.34,384500.0],["2019-02-06",76.31,77.83,76.31,77.19,534000.0],["2019-02-07",78.01,80.05,76.15,78.71,1186000.0],["2019-02-08",78.43,79.27,77.9,79.24,550600.0],["2019-02-11",79.51,80.05,79.3,79.51,672000.0],["2019-02-12",80.27,81.89,80.15,80.73,769000.0],["2019-02-13",80.74,82.04,80.74,81.36,544900.0],["2019-02-14",81.03,81.83,80.81,80.84,575700.0],["2019-02-15",81.34,81.78,80.92,81.19,1029300.0],["2019-02-19",80.86,81.32,80.41,81.05,1028700.0],["2019-02-20",81.11,82.34,81.01,81.99,723200.0],["2019-02-21",81.87,82.1,81.23,81.77,392400.0],["2019-02-22",82.13,82.26,81.64,81.94,405800.0],["2019-02-25",82.5,83.03,81.8,81.89,668100.0],["2019-02-26",81.64,82.07,80.79,80.83,804800.0],["2019-02-27",80.53,80.88,79.57,80.17,445600.0],["2019-02-28",80.09,80.09,79.23,79.7,634000.0],["2019-03-01",80.2,80.63,79.81,80.28,362600.0],["2019-03-04",80.53,80.72,79.01,79.65,383200.0],["2019-03-05",79.59,79.68,78.94,78.97,470000.0],["2019-03-06",79.12,79.12,77.95,77.95,400100.0],["2019-03-07",77.73,77.73,76.47,77.41,602600.0],["2019-03-08",76.7,77.28,76.02,77.16,316900.0],["2019-03-11",77.47,78.43,77.38,78.06,443400.0],["2019-03-12",78.16,78.29,77.45,77.95,473000.0],["2019-03-13",78.37,79.07,78.16,78.5,642500.0],["2019-03-14",78.43,78.43,77.6,77.72,615500.0],["2019-03-15",77.72,78.8,77.72,78.55,1290600.0],["2019-03-18",78.54,79.03,77.81,78.32,851300.0],["2019-03-19",78.66,78.95,77.99,78.29,683000.0],["2019-03-20",78.23,79.15,77.18,78.19,704800.0],["2019-03-21",77.81,80.23,77.78,79.93,474200.0],["2019-03-22",79.37,79.56,76.63,76.66,419100.0],["2019-03-25",76.38,76.49,75.14,75.95,491700.0],["2019-03-26",76.41,76.88,75.42,76.01,968100.0],["2019-03-27",75.94,76.42,75.15,75.81,318800.0],["2019-03-28",76.16,77.28,76.0,76.51,494000.0],["2019-03-29",77.13,77.59,76.78,77.06,504200.0],["2019-04-01",77.89,78.97,77.49,78.85,585900.0],["2019-04-02",78.74,78.82,78.17,78.52,449900.0],["2019-04-03",79.19,80.26,78.94,79.86,550600.0],["2019-04-04",80.02,81.6,79.48,81.28,609200.0],["2019-04-05",81.58,82.48,81.45,82.4,760800.0],["2019-04-08",82.0,83.08,81.14,83.06,466700.0],["2019-04-09",82.79,83.06,81.88,81.92,326800.0],["2019-04-10",82.15,83.3,81.86,83.06,340400.0],["2019-04-11",83.12,83.68,82.79,83.38,333500.0],["2019-04-12",83.81,85.05,83.48,84.62,571900.0],["2019-04-15",84.52,84.85,84.17,84.49,412700.0],["2019-04-16",84.86,85.06,84.41,84.88,288200.0],["2019-04-17",85.5,85.5,83.9,84.14,446000.0],["2019-04-18",84.32,84.99,83.8,84.96,569100.0],["2019-04-22",84.49,84.62,83.37,83.7,305100.0],["2019-04-23",84.0,86.36,83.94,86.05,618700.0],["2019-04-24",85.88,86.62,85.54,86.1,458000.0],["2019-04-25",85.82,85.82,83.74,83.76,411500.0],["2019-04-26",83.75,85.06,83.2,84.98,577300.0],["2019-04-29",85.02,85.51,84.64,84.79,360600.0],["2019-04-30",84.62,84.86,83.52,84.51,367200.0],["2019-05-01",85.17,85.36,83.47,83.5,364500.0],["2019-05-02",81.59,81.59,74.69,75.19,1840200.0],["2019-05-03",75.1,76.26,75.1,76.15,804100.0],["2019-05-06",74.14,74.99,73.06,74.75,600900.0],["2019-05-07",73.63,74.25,72.84,73.41,569800.0],["2019-05-08",73.43,73.59,71.71,71.75,593400.0],["2019-05-09",70.68,71.14,69.79,70.82,781800.0],["2019-05-10",70.5,71.46,69.55,71.18,571600.0],["2019-05-13",69.19,69.89,68.1,68.1,747400.0],["2019-05-14",68.36,69.06,68.36,68.48,490900.0],["2019-05-15",67.82,69.18,67.56,68.86,505700.0],["2019-05-16",69.02,69.26,68.48,68.78,461600.0],["2019-05-17",67.88,68.5,66.3,66.45,1013500.0],["2019-05-20",65.67,67.67,65.19,66.73,677400.0],["2019-05-21",67.47,68.44,67.41,68.16,658100.0],["2019-05-22",67.82,68.4,66.33,66.41,752900.0],["2019-05-23",65.34,65.67,64.61,64.96,594400.0],["2019-05-24",65.51,65.88,64.87,65.26,511500.0],["2019-05-28",65.42,65.74,64.79,65.39,1205900.0],["2019-05-29",64.66,65.45,64.27,64.59,788600.0],["2019-05-30",64.59,65.63,64.08,64.56,483600.0],["2019-05-31",63.75,64.11,62.35,62.66,659700.0],["2019-06-03",62.69,64.3,62.66,63.56,666300.0],["2019-06-04",64.4,66.46,64.33,66.34,597600.0],["2019-06-05",66.71,67.01,65.07,65.8,563400.0],["2019-06-06",65.68,66.25,65.0,65.77,582800.0],["2019-06-07",66.2,66.88,65.71,66.58,450000.0],["2019-06-10",66.89,68.94,66.84,68.47,506300.0],["2019-06-11",69.59,70.14,69.21,69.67,567400.0],["2019-06-12",69.61,69.61,68.09,68.44,485900.0],["2019-06-13",68.55,69.39,68.4,69.16,432400.0],["2019-06-14",68.3,68.37,67.09,67.1,467300.0],["2019-06-17",66.89,67.58,66.39,66.99,436000.0],["2019-06-18",67.71,69.3,67.41,68.61,566900.0],["2019-06-19",69.03,69.3,68.54,69.26,495600.0],["2019-06-20",69.02,70.29,68.96,69.92,1107600.0],["2019-06-21",69.54,69.94,68.78,69.75,780300.0],["2019-06-24",69.86,70.57,69.33,69.48,339700.0],["2019-06-25",69.5,70.07,69.12,69.87,591200.0],["2019-06-26",70.5,71.26,70.04,70.09,541300.0],["2019-06-27",70.32,70.94,69.93,70.79,530700.0],["2019-06-28",70.93,71.74,70.55,71.27,644300.0],["2019-07-01",72.65,73.37,71.42,72.02,378900.0],["2019-07-02",71.17,71.31,69.25,69.98,617500.0],["2019-07-03",70.31,71.36,70.3,71.13,419100.0],["2019-07-05",70.48,71.24,69.88,71.23,271000.0],["2019-07-08",70.46,70.7,68.32,68.45,404300.0],["2019-07-09",67.91,68.98,67.81,68.95,681300.0],["2019-07-10",69.44,70.16,68.86,68.91,342200.0],["2019-07-11",68.57,68.76,66.88,67.3,517700.0],["2019-07-12",67.41,69.28,67.41,68.95,438600.0],["2019-07-15",69.34,69.36,68.16,68.9,366000.0],["2019-07-16",64.99,68.05,63.87,67.65,1856800.0],["2019-07-17",67.24,68.11,66.39,66.86,700200.0],["2019-07-18",67.07,67.83,66.47,67.25,672500.0],["2019-07-19",67.6,68.78,67.29,67.67,489300.0],["2019-07-22",67.9,69.29,67.82,68.83,882900.0],["2019-07-23",69.26,69.9,68.99,69.72,654300.0],["2019-07-24",69.71,72.07,69.53,71.81,608200.0],["2019-07-25",71.69,72.0,70.8,71.15,629100.0],["2019-07-26",71.2,71.84,70.75,71.71,634700.0],["2019-07-29",71.6,72.14,71.3,71.84,449700.0],["2019-07-30",71.1,72.66,70.81,72.63,623400.0],["2019-07-31",72.28,73.99,72.26,72.61,1093700.0],["2019-08-01",72.48,74.65,70.8,71.91,1323100.0],["2019-08-02",71.17,71.99,70.31,70.41,707900.0],["2019-08-05",68.92,69.52,68.22,68.86,887700.0],["2019-08-06",69.44,69.94,67.12,67.85,933400.0],["2019-08-07",66.8,68.28,66.42,67.88,743300.0],["2019-08-08",68.4,69.86,68.29,69.78,747800.0],["2019-08-09",69.24,69.46,68.16,68.74,432800.0],["2019-08-12",68.08,68.85,67.59,67.87,267100.0],["2019-08-13",67.54,69.83,67.35,69.12,654600.0],["2019-08-14",67.77,68.04,66.41,66.68,497800.0],["2019-08-15",66.73,67.17,65.68,66.04,387200.0],["2019-08-16",66.59,68.25,66.59,68.02,457100.0],["2019-08-19",69.41,70.01,68.46,68.49,596900.0],["2019-08-20",68.41,68.49,67.72,67.76,417700.0],["2019-08-21",68.57,69.2,68.43,68.66,361900.0],["2019-08-22",69.05,69.47,68.51,68.89,267800.0],["2019-08-23",68.26,69.34,67.18,67.31,493900.0],["2019-08-26",68.12,68.38,67.61,68.07,524900.0],["2019-08-27",68.42,68.58,66.25,67.38,929300.0],["2019-08-28",67.0,68.0,66.51,67.35,647200.0],["2019-08-29",68.41,70.22,68.41,69.19,623300.0],["2019-08-30",69.79,69.79,68.87,69.2,667100.0],["2019-09-03",68.45,68.67,67.55,68.09,578200.0],["2019-09-04",69.12,69.78,68.72,69.73,514400.0],["2019-09-05",70.5,72.47,69.92,72.18,536200.0],["2019-09-06",72.65,73.5,72.15,72.8,466800.0],["2019-09-09",73.09,74.33,72.26,74.22,483500.0],["2019-09-10",74.13,75.66,73.21,75.6,429600.0],["2019-09-11",75.93,76.64,75.14,76.56,422100.0],["2019-09-12",77.0,77.75,75.64,77.36,493200.0],["2019-09-13",77.72,77.86,76.52,76.62,518000.0],["2019-09-16",76.08,76.75,75.97,76.09,492800.0],["2019-09-17",75.76,75.76,74.38,75.3,472600.0],["2019-09-18",75.14,75.62,74.66,75.48,666100.0],["2019-09-19",75.78,76.14,74.65,74.8,805400.0],["2019-09-20",75.13,75.25,73.66,73.77,1638600.0],["2019-09-23",73.58,74.75,73.17,74.62,1087100.0],["2019-09-24",74.97,75.6,73.35,73.44,767300.0],["2019-09-25",73.8,75.58,73.18,74.65,1183900.0],["2019-09-26",74.7,74.7,73.73,74.45,915000.0],["2019-09-27",74.92,75.72,73.67,74.07,410300.0],["2019-09-30",74.26,74.75,73.77,74.58,576100.0],["2019-10-01",75.05,75.85,72.89,72.99,367700.0],["2019-10-02",72.33,72.99,71.51,72.72,732000.0],["2019-10-03",72.51,72.95,71.33,72.84,1330500.0],["2019-10-04",72.87,74.37,71.32,74.33,923300.0],["2019-10-07",74.04,74.34,72.71,72.72,1011300.0],["2019-10-08",72.18,72.32,71.27,71.32,524300.0],["2019-10-09",72.16,72.67,71.78,72.19,403600.0],["2019-10-10",72.32,73.44,72.22,73.16,534300.0],["2019-10-11",74.32,75.61,74.16,74.22,515000.0],["2019-10-14",74.06,74.33,73.54,73.89,542200.0],["2019-10-15",74.43,75.6,74.05,74.9,1303400.0],["2019-10-16",75.0,76.81,75.0,75.64,524600.0],["2019-10-17",76.09,76.19,75.38,76.05,403200.0],["2019-10-18",75.91,76.17,75.47,75.64,403200.0],["2019-10-21",76.24,76.75,75.69,76.12,323200.0],["2019-10-22",76.15,76.77,75.31,76.35,355200.0],["2019-10-23",76.03,76.95,75.54,76.58,424800.0],["2019-10-24",77.18,77.36,75.83,76.19,396100.0],["2019-10-25",76.1,77.64,75.25,77.17,429400.0],["2019-10-28",77.76,78.68,77.18,77.63,384500.0],["2019-10-29",77.18,78.55,77.18,78.29,610500.0],["2019-10-30",78.43,78.49,77.37,78.2,349500.0],["2019-10-31",78.61,80.0,78.14,79.28,906400.0],["2019-11-01",79.71,81.69,79.48,81.08,749800.0],["2019-11-04",81.94,82.33,81.18,81.89,607400.0],["2019-11-05",82.34,83.43,81.92,82.58,734400.0],["2019-11-06",82.58,82.76,81.75,82.04,790900.0],["2019-11-07",82.77,83.26,81.48,81.79,642700.0],["2019-11-08",80.0,82.11,80.0,81.73,401400.0],["2019-11-11",81.23,81.75,81.11,81.24,372200.0],["2019-11-12",81.33,81.77,80.57,80.6,365500.0],["2019-11-13",79.98,80.54,79.85,80.12,442000.0],["2019-11-14",80.09,80.28,79.56,80.01,575900.0],["2019-11-15",80.45,80.98,79.91,80.07,606000.0],["2019-11-18",79.92,79.92,78.77,79.45,989200.0],["2019-11-19",79.87,80.22,78.7,79.25,646400.0],["2019-11-20",79.02,79.57,78.31,78.84,547800.0],["2019-11-21",78.89,79.48,78.54,79.28,538000.0],["2019-11-22",79.58,79.97,79.25,79.3,336200.0],["2019-11-25",79.58,80.7,79.36,80.54,474600.0],["2019-11-26",80.56,80.91,79.85,80.15,931700.0],["2019-11-27",80.39,80.58,79.85,80.56,440100.0],["2019-11-29",80.15,80.8,79.59,79.64,283500.0],["2019-12-02",79.72,80.22,79.33,79.85,694000.0],["2019-12-03",79.0,79.47,78.19,79.41,494800.0],["2019-12-04",80.05,81.34,79.76,80.5,578500.0],["2019-12-05",80.89,81.54,80.89,81.16,358300.0],["2019-12-06",82.01,82.83,81.87,82.35,340700.0],["2019-12-09",82.25,82.54,81.94,82.18,574100.0],["2019-12-10",82.13,82.88,81.71,82.5,475100.0],["2019-12-11",82.55,83.44,82.34,83.29,401400.0],["2019-12-12",83.05,85.17,82.96,85.12,535000.0],["2019-12-13",85.13,85.65,84.13,84.45,614900.0],["2019-12-16",84.75,85.39,84.36,84.99,440100.0],["2019-12-17",85.49,85.49,84.38,84.61,495700.0],["2019-12-18",84.69,84.69,83.95,84.09,584600.0],["2019-12-19",84.11,84.9,83.73,84.43,654000.0],["2019-12-20",84.53,85.28,84.53,84.76,1176100.0],["2019-12-23",84.97,85.29,84.44,84.74,492400.0],["2019-12-24",84.69,84.98,84.4,84.46,155500.0],["2019-12-26",84.62,84.85,84.4,84.78,188300.0],["2019-12-27",85.11,85.26,84.44,84.52,285000.0],["2019-12-30",84.63,84.98,84.19,84.41,310600.0],["2019-12-31",84.2,85.2,84.2,84.74,374100.0],["2020-01-02",85.64,85.8,84.42,85.79,330800.0],["2020-01-03",84.69,85.01,84.17,84.65,343400.0],["2020-01-06",83.84,84.08,83.19,83.19,582300.0],["2020-01-07",83.42,85.27,82.59,85.01,630600.0],["2020-01-08",84.86,85.33,83.63,84.19,768800.0],["2020-01-09",84.61,84.86,84.02,84.75,398000.0],["2020-01-10",85.26,85.66,84.09,84.47,473100.0],["2020-01-13",83.52,84.88,83.52,84.88,339700.0],["2020-01-14",84.7,85.18,84.07,84.15,575700.0],["2020-01-15",84.09,84.97,83.56,83.97,415100.0],["2020-01-16",84.41,84.93,83.7,84.15,477400.0],["2020-01-17",84.36,84.36,82.06,82.32,798200.0],["2020-01-21",81.87,82.9,81.61,81.73,771700.0],["2020-01-22",82.23,82.44,81.66,81.99,505000.0],["2020-01-23",81.77,82.56,80.93,82.12,681100.0],["2020-01-24",82.66,82.84,81.18,81.52,344300.0],["2020-01-27",80.19,80.27,79.14,79.3,442600.0],["2020-01-28",79.78,80.04,79.01,79.76,543800.0],["2020-01-29",79.98,80.4,79.09,79.12,383300.0],["2020-01-30",78.34,78.87,77.61,78.58,561500.0],["2020-01-31",78.2,78.88,75.52,75.94,597400.0],["2020-02-03",76.21,76.83,75.52,75.6,578300.0],["2020-02-04",76.71,77.03,75.99,76.74,906500.0],["2020-02-05",77.55,79.01,76.37,78.3,641200.0],["2020-02-06",79.01,83.46,78.74,79.42,918900.0],["2020-02-07",78.66,78.66,77.22,77.27,870800.0],["2020-02-10",76.78,77.72,76.47,77.11,627000.0],["2020-02-11",77.51,78.35,77.46,77.97,497500.0],["2020-02-12",78.59,80.45,78.59,80.34,656700.0],["2020-02-13",79.77,79.93,78.41,79.21,440700.0],["2020-02-14",79.36,79.51,78.6,79.19,374700.0],["2020-02-18",78.63,79.01,78.2,78.6,592800.0],["2020-02-19",78.86,79.39,78.81,79.22,587200.0],["2020-02-20",78.98,80.3,78.87,80.0,541900.0],["2020-02-21",79.44,79.5,77.75,77.99,730900.0],["2020-02-24",75.84,76.07,74.73,75.05,527600.0],["2020-02-25",75.32,75.32,72.08,72.57,703600.0],["2020-02-26",73.11,73.72,71.13,71.18,658200.0],["2020-02-27",69.49,70.59,67.77,67.8,672400.0],["2020-02-28",65.82,68.01,64.2,67.06,1410300.0],["2020-03-02",67.72,68.87,65.8,68.81,707200.0],["2020-03-03",68.64,69.85,67.5,67.62,771100.0],["2020-03-04",68.76,69.75,66.87,69.59,493100.0],["2020-03-05",67.59,68.67,67.4,68.3,733500.0],["2020-03-06",65.83,68.54,65.63,67.65,1029000.0],["2020-03-09",60.67,62.98,60.29,60.65,827500.0],["2020-03-10",63.02,63.35,58.87,61.95,947900.0],["2020-03-11",60.1,60.62,57.53,58.17,938400.0],["2020-03-12",54.77,56.06,48.75,52.9,914000.0],["2020-03-13",52.43,56.89,51.29,56.81,797900.0],["2020-03-16",52.44,52.97,49.35,49.73,932900.0],["2020-03-17",50.39,50.71,44.73,48.38,842000.0],["2020-03-18",44.79,45.84,39.25,41.06,908700.0],["2020-03-19",40.58,45.59,39.56,44.76,1049100.0],["2020-03-20",44.95,48.52,44.9,46.86,2108800.0],["2020-03-23",46.5,47.9,43.73,45.45,809200.0],["2020-03-24",48.04,52.27,47.22,52.27,860600.0],["2020-03-25",52.57,54.72,49.12,52.12,580400.0],["2020-03-26",52.9,54.57,50.82,54.12,740600.0],["2020-03-27",52.21,52.21,50.02,50.23,772000.0],["2020-03-30",50.31,54.05,48.59,53.72,823600.0],["2020-03-31",53.56,55.68,51.31,51.87,1280100.0],["2020-04-01",50.0,51.67,48.98,50.17,509400.0],["2020-04-02",49.89,52.43,49.55,51.16,692500.0],["2020-04-03",50.74,52.54,49.64,50.68,553600.0],["2020-04-06",53.27,55.96,53.06,55.53,621100.0],["2020-04-07",58.23,60.12,54.65,54.85,928600.0],["2020-04-08",55.78,57.93,55.14,57.57,572100.0],["2020-04-09",59.32,60.97,58.75,59.2,628300.0],["2020-04-13",58.79,58.85,56.44,57.4,378500.0],["2020-04-14",56.32,59.3,56.32,57.35,378600.0],["2020-04-15",54.97,56.0,53.25,54.27,505300.0],["2020-04-16",54.44,54.53,52.69,54.33,478000.0],["2020-04-17",55.98,57.33,54.97,55.29,603400.0],["2020-04-20",54.07,54.92,53.16,53.18,593000.0],["2020-04-21",51.7,52.17,50.47,50.87,855200.0],["2020-04-22",52.43,53.82,51.9,53.21,665200.0],["2020-04-23",53.85,55.06,53.57,53.65,430700.0],["2020-04-24",54.7,55.61,53.66,55.2,1059400.0],["2020-04-27",55.65,59.38,55.52,58.71,831500.0],["2020-04-28",61.55,61.92,58.55,59.15,828000.0],["2020-04-29",59.93,62.68,59.52,62.01,694000.0],["2020-04-30",61.04,65.04,61.03,62.92,1207900.0],["2020-05-01",61.8,62.97,60.07,62.39,1135900.0],["2020-05-04",61.34,63.26,59.77,61.03,637600.0],["2020-05-05",61.96,64.14,61.34,61.39,495300.0],["2020-05-06",62.02,62.36,60.41,60.54,528600.0],["2020-05-07",62.02,62.97,61.69,62.14,418000.0],["2020-05-08",63.1,65.63,63.04,65.46,1010100.0],["2020-05-11",64.49,65.22,63.25,64.24,783500.0],["2020-05-12",64.14,64.55,61.76,61.77,756600.0],["2020-05-13",61.44,61.98,59.77,60.48,991900.0],["2020-05-14",59.22,61.66,58.16,61.43,662800.0],["2020-05-15",60.61,62.05,60.46,61.66,527200.0],["2020-05-18",64.1,66.36,63.91,65.94,930700.0],["2020-05-19",65.59,67.45,65.39,65.78,989400.0],["2020-05-20",66.81,68.34,66.71,67.78,621800.0],["2020-05-21",67.56,68.34,67.05,67.19,737600.0],["2020-05-22",67.03,67.03,65.89,66.51,441600.0],["2020-05-26",68.99,71.28,68.95,70.32,1086000.0],["2020-05-27",71.46,72.11,69.91,71.05,729400.0],["2020-05-28",71.29,71.51,67.63,67.84,992600.0],["2020-05-29",67.54,69.33,67.03,69.08,1003200.0],["2020-06-01",68.98,70.43,68.47,69.64,453000.0],["2020-06-02",70.66,70.84,69.78,70.55,438000.0],["2020-06-03",71.49,73.75,71.49,73.53,426000.0],["2020-06-04",72.53,74.0,72.21,73.79,647300.0],["2020-06-05",76.79,77.43,76.02,76.08,548400.0],["2020-06-08",76.47,77.71,76.18,77.2,543500.0],["2020-06-09",75.83,75.92,74.4,74.42,630900.0],["2020-06-10",74.66,74.66,71.67,71.75,687000.0],["2020-06-11",68.91,69.19,65.33,65.39,575300.0],["2020-06-12",67.83,68.32,64.07,66.2,710500.0],["2020-06-15",64.36,67.48,63.28,66.57,823900.0],["2020-06-16",69.21,69.78,66.77,67.62,877600.0],["2020-06-17",67.62,67.62,65.98,66.63,696600.0],["2020-06-18",66.07,67.18,65.51,65.79,485500.0],["2020-06-19",66.33,67.88,65.59,66.24,1128400.0],["2020-06-22",65.82,67.56,64.89,67.53,674100.0],["2020-06-23",68.58,68.71,67.27,67.4,611400.0],["2020-06-24",66.68,67.04,64.65,64.81,502000.0],["2020-06-25",64.18,65.46,63.65,65.36,624400.0],["2020-06-26",64.93,65.81,64.23,65.16,1069800.0],["2020-06-29",66.0,68.16,65.8,67.42,550600.0],["2020-06-30",67.31,69.05,67.14,68.69,448100.0],["2020-07-01",68.62,69.08,65.81,65.92,591000.0],["2020-07-02",67.17,67.91,66.13,66.47,470300.0],["2020-07-06",68.07,68.6,66.99,67.69,390500.0],["2020-07-07",66.79,67.54,65.9,66.05,367300.0],["2020-07-08",66.37,67.02,65.42,66.65,478000.0],["2020-07-09",66.61,67.02,65.13,66.24,417200.0],["2020-07-10",66.11,66.62,65.72,66.12,273500.0],["2020-07-13",67.15,67.31,65.27,65.35,652300.0],["2020-07-14",65.24,66.41,64.15,66.34,377400.0],["2020-07-15",67.93,68.25,66.63,67.77,811800.0],["2020-07-16",67.74,68.44,67.12,67.68,342700.0],["2020-07-17",68.2,68.2,67.11,68.04,317000.0],["2020-07-20",67.66,68.04,67.08,67.56,322300.0],["2020-07-21",67.86,68.72,67.1,67.15,562700.0],["2020-07-22",67.14,68.08,66.96,67.62,983800.0],["2020-07-23",67.71,69.71,67.51,68.81,549400.0],["2020-07-24",68.41,68.72,67.18,67.35,462600.0],["2020-07-27",67.95,69.16,67.4,69.08,347600.0],["2020-07-28",68.51,68.51,66.84,67.01,245600.0],["2020-07-29",67.21,69.07,67.21,68.7,380100.0],["2020-07-30",67.51,70.03,66.5,69.69,598700.0],["2020-07-31",69.71,71.73,68.79,71.62,750700.0],["2020-08-03",72.16,72.99,71.65,72.54,532400.0],["2020-08-04",72.4,73.7,72.4,73.68,458500.0],["2020-08-05",74.9,75.11,73.85,74.81,561300.0],["2020-08-06",74.57,75.6,74.2,74.65,468000.0],["2020-08-07",73.89,74.65,73.5,74.2,654800.0],["2020-08-10",74.2,75.03,74.02,74.55,573900.0],["2020-08-11",75.48,77.47,75.48,76.29,568000.0],["2020-08-12",76.98,77.49,76.1,76.4,573400.0],["2020-08-13",76.01,76.59,75.62,75.97,420700.0],["2020-08-14",75.41,76.39,75.07,75.82,400700.0],["2020-08-17",76.27,76.81,75.86,76.51,389100.0],["2020-08-18",76.22,76.27,75.31,75.61,741600.0],["2020-08-19",75.62,77.14,75.55,76.13,371100.0],["2020-08-20",75.3,75.94,74.74,74.82,377600.0],["2020-08-21",74.42,75.42,74.35,75.26,337800.0],["2020-08-24",76.13,77.54,76.13,77.18,1076100.0],["2020-08-25",77.0,77.18,75.47,76.67,623000.0],["2020-08-26",76.77,77.31,75.99,76.66,367100.0],["2020-08-27",77.22,77.27,76.26,76.49,601400.0],["2020-08-28",76.91,78.05,76.57,77.9,345900.0],["2020-08-31",79.03,79.15,78.02,78.56,893800.0],["2020-09-01",78.23,79.03,77.54,78.67,546500.0],["2020-09-02",78.99,81.63,78.9,81.45,412400.0],["2020-09-03",81.33,81.53,78.16,78.63,710900.0],["2020-09-04",79.38,79.77,76.8,77.95,575300.0],["2020-09-08",76.72,76.89,75.24,75.73,827700.0],["2020-09-09",76.24,78.94,76.24,78.42,858600.0],["2020-09-10",78.78,79.68,77.49,77.71,678400.0],["2020-09-11",78.39,79.62,77.82,78.94,593100.0],["2020-09-14",80.12,81.02,79.67,79.99,737000.0],["2020-09-15",80.56,80.99,79.92,80.5,661900.0],["2020-09-16",81.0,81.78,79.9,80.12,978600.0],["2020-09-17",78.94,80.4,77.68,79.81,717800.0],["2020-09-18",80.32,81.05,79.37,79.85,1211900.0],["2020-09-21",78.21,78.54,75.27,77.07,612700.0],["2020-09-22",77.34,78.59,77.01,78.08,482600.0],["2020-09-23",77.91,79.58,77.05,77.05,587400.0],["2020-09-24",76.83,78.12,76.1,77.46,462800.0],["2020-09-25",77.11,78.33,76.73,77.98,294300.0],["2020-09-28",79.01,80.31,79.01,79.6,661200.0],["2020-09-29",79.51,79.63,78.18,78.54,509900.0],["2020-09-30",78.98,79.71,78.03,78.66,537000.0],["2020-10-01",79.53,79.75,78.16,79.02,496000.0],["2020-10-02",77.45,79.78,77.14,79.34,469200.0],["2020-10-05",80.0,82.39,79.77,81.69,1147600.0],["2020-10-06",81.93,83.93,81.77,82.01,615000.0],["2020-10-07",82.94,84.77,82.9,84.43,381500.0],["2020-10-08",84.99,84.99,83.46,83.65,465600.0],["2020-10-09",84.4,84.5,83.06,83.45,416600.0],["2020-10-12",83.87,84.59,83.56,83.93,375100.0],["2020-10-13",83.67,84.02,83.03,83.5,282000.0],["2020-10-14",83.65,84.34,83.55,83.57,367600.0],["2020-10-15",82.41,84.35,82.3,84.22,290000.0],["2020-10-16",84.85,85.27,84.17,84.18,274000.0],["2020-10-19",84.77,85.25,83.5,83.7,295600.0],["2020-10-20",84.38,85.26,83.67,83.75,443600.0],["2020-10-21",83.91,84.71,82.73,82.74,405400.0],["2020-10-22",83.14,84.49,82.77,84.05,412900.0],["2020-10-23",84.65,84.81,83.21,83.49,456400.0],["2020-10-26",82.33,82.33,78.75,80.36,502300.0],["2020-10-27",80.41,81.31,79.5,79.54,444300.0],["2020-10-28",77.77,78.34,76.46,76.55,446800.0],["2020-10-29",76.71,79.66,76.71,77.5,662700.0],["2020-10-30",77.43,78.69,77.08,77.89,801600.0],["2020-11-02",78.9,80.1,78.48,79.8,369700.0],["2020-11-03",80.93,81.61,80.57,81.18,363500.0],["2020-11-04",81.35,82.23,80.14,81.04,371900.0],["2020-11-05",81.96,84.49,81.96,84.02,426400.0],["2020-11-06",84.25,85.11,83.86,84.78,304800.0],["2020-11-09",88.71,90.98,85.66,85.74,677400.0],["2020-11-10",86.3,86.85,84.77,85.15,654600.0],["2020-11-11",85.78,86.4,84.29,86.37,501000.0],["2020-11-12",85.95,86.57,84.16,84.79,404100.0],["2020-11-13",85.6,87.47,85.6,87.0,316100.0],["2020-11-16",87.8,88.31,87.16,88.1,639900.0],["2020-11-17",87.29,88.92,86.44,88.27,503300.0],["2020-11-18",88.42,89.49,87.49,87.51,455400.0],["2020-11-19",87.14,88.53,86.9,88.44,474500.0],["2020-11-20",88.47,89.35,87.68,88.83,555800.0],["2020-11-23",89.48,90.51,89.38,90.02,418900.0],["2020-11-24",90.54,94.37,90.12,93.81,546800.0],["2020-11-25",93.89,93.89,92.19,92.74,467800.0],["2020-11-27",91.96,93.58,91.17,93.01,319500.0],["2020-11-30",92.85,92.85,91.01,91.65,924700.0],["2020-12-01",93.08,94.17,92.25,92.68,564300.0],["2020-12-02",92.48,94.35,92.47,93.65,455900.0],["2020-12-03",93.65,94.73,93.25,94.38,549200.0],["2020-12-04",95.0,96.55,94.89,96.28,512600.0],["2020-12-07",96.0,97.03,95.72,96.87,420700.0],["2020-12-08",96.02,97.3,95.58,96.11,363100.0],["2020-12-09",96.26,96.49,94.44,94.95,419900.0],["2020-12-10",93.92,96.09,93.78,95.72,387700.0],["2020-12-11",95.0,96.39,95.0,95.8,406000.0],["2020-12-14",96.69,97.16,95.04,95.08,379100.0],["2020-12-15",96.43,98.21,95.62,98.2,446600.0],["2020-12-16",98.7,98.7,97.29,98.05,509400.0],["2020-12-17",98.73,99.31,97.91,99.2,530100.0],["2020-12-18",99.54,100.14,96.96,97.86,1113700.0],["2020-12-21",96.29,97.13,94.9,96.75,408000.0],["2020-12-22",97.09,97.26,94.25,95.86,311400.0],["2020-12-23",96.52,97.2,95.44,96.62,289400.0],["2020-12-24",96.79,97.28,95.9,97.12,97100.0],["2020-12-28",97.95,98.22,97.11,97.51,221500.0],["2020-12-29",97.86,97.86,95.73,96.12,259000.0],["2020-12-30",96.75,97.9,96.69,96.93,213000.0],["2020-12-31",97.14,97.86,96.49,97.3,231800.0],["2021-01-04",98.1,98.96,96.33,97.62,312000.0],["2021-01-05",97.65,101.63,97.65,100.5,460700.0],["2021-01-06",101.36,104.68,101.36,103.41,604200.0],["2021-01-07",104.28,105.69,103.62,105.64,428100.0],["2021-01-08",106.09,106.48,103.66,104.35,404200.0],["2021-01-11",103.2,104.47,102.24,104.0,382200.0],["2021-01-12",104.44,105.54,103.48,104.77,469100.0],["2021-01-13",104.56,105.11,103.57,103.69,477700.0],["2021-01-14",104.28,105.54,103.96,104.11,312000.0],["2021-01-15",103.27,104.6,102.78,103.89,295800.0],["2021-01-19",104.64,105.89,104.09,105.38,444800.0],["2021-01-20",106.11,108.09,106.11,106.88,350700.0],["2021-01-21",107.11,108.27,106.37,106.7,361300.0],["2021-01-22",105.71,106.77,104.26,104.89,252700.0],["2021-01-25",104.75,106.28,104.23,104.91,340500.0],["2021-01-26",105.69,105.69,102.69,103.7,338900.0],["2021-01-27",101.88,102.99,99.5,101.47,464200.0],["2021-01-28",102.56,102.56,100.68,101.17,376600.0],["2021-01-29",100.64,100.97,97.58,97.63,628300.0],["2021-02-01",98.72,100.7,97.4,100.33,441400.0],["2021-02-02",101.46,101.57,98.46,100.26,618100.0],["2021-02-03",100.62,101.54,99.01,99.96,469600.0],["2021-02-04",102.0,104.0,98.09,100.95,653300.0],["2021-02-05",101.97,103.18,99.26,100.41,457900.0],["2021-02-08",100.89,102.74,99.94,102.69,409400.0],["2021-02-09",102.17,104.0,101.72,103.76,515400.0],["2021-02-10",104.39,104.79,102.84,102.91,445500.0],["2021-02-11",103.58,104.34,102.02,104.1,502800.0],["2021-02-12",103.45,105.22,102.77,105.08,558700.0],["2021-02-16",105.19,108.0,104.71,107.25,946000.0],["2021-02-17",107.29,108.0,105.41,106.51,640600.0],["2021-02-18",105.69,106.59,102.88,103.34,781800.0],["2021-02-19",104.1,106.5,103.49,105.35,1235000.0],["2021-02-22",104.01,104.52,102.0,102.02,578100.0],["2021-02-23",101.11,101.41,97.45,100.75,826000.0],["2021-02-24",100.4,103.44,100.4,102.88,515800.0],["2021-02-25",102.36,102.86,97.39,98.03,1506900.0],["2021-02-26",98.13,101.13,98.13,100.26,942400.0],["2021-03-01",102.08,104.6,101.32,103.78,511100.0],["2021-03-02",103.45,103.84,101.46,101.58,446800.0],["2021-03-03",101.47,102.64,100.01,100.7,522300.0],["2021-03-04",100.1,101.64,96.4,98.75,849800.0],["2021-03-05",100.24,101.81,96.74,101.37,569100.0],["2021-03-08",102.0,103.78,101.39,102.01,652900.0],["2021-03-09",103.43,104.04,102.32,102.82,531500.0],["2021-03-10",103.86,104.16,102.1,103.99,506300.0],["2021-03-11",105.0,105.73,103.27,105.07,421500.0],["2021-03-12",104.56,105.58,103.61,105.27,409500.0],["2021-03-15",104.98,108.09,104.11,108.08,395400.0],["2021-03-16",108.5,109.25,107.33,108.1,407100.0],["2021-03-17",108.0,109.93,107.17,109.52,446000.0],["2021-03-18",108.44,110.99,107.57,108.12,409100.0],["2021-03-19",108.03,109.86,106.53,109.13,1079600.0],["2021-03-22",109.4,109.97,108.4,109.02,491200.0],["2021-03-23",108.35,109.5,103.77,104.69,544600.0],["2021-03-24",105.64,107.37,103.45,103.59,374600.0],["2021-03-25",102.91,106.35,102.61,105.94,357200.0],["2021-03-26",106.82,109.94,105.55,109.75,258900.0],["2021-03-29",109.72,111.86,107.08,107.76,532300.0],["2021-03-30",107.39,109.99,107.39,109.44,467500.0],["2021-03-31",109.71,112.52,109.53,110.82,1096700.0],["2021-04-01",111.62,112.16,110.24,112.14,282400.0],["2021-04-05",113.1,115.31,112.55,114.6,453800.0],["2021-04-06",114.63,115.31,114.02,114.76,504300.0],["2021-04-07",114.43,114.66,113.27,113.8,265400.0],["2021-04-08",114.75,115.38,113.02,115.13,479000.0],["2021-04-09",114.72,115.71,114.45,115.69,272100.0],["2021-04-12",115.31,116.83,115.05,116.35,335700.0],["2021-04-13",116.66,117.52,114.87,115.77,401200.0],["2021-04-14",115.95,117.73,115.6,116.27,376300.0],["2021-04-15",117.0,117.0,115.47,116.53,326700.0],["2021-04-16",117.06,118.33,116.76,117.86,428400.0],["2021-04-19",117.5,118.27,116.68,117.86,345100.0],["2021-04-20",117.57,117.72,115.39,115.96,351400.0],["2021-04-21",115.53,117.54,115.2,117.09,438000.0],["2021-04-22",117.31,118.48,116.45,116.68,301900.0],["2021-04-23",117.34,119.22,116.98,118.51,347700.0],["2021-04-26",119.11,119.44,118.39,118.48,326600.0],["2021-04-27",119.13,119.13,117.57,118.24,401100.0],["2021-04-28",118.23,118.33,116.41,116.68,324600.0],["2021-04-29",117.75,117.97,116.63,117.54,356400.0],["2021-04-30",116.71,116.71,113.74,114.07,530300.0],["2021-05-03",115.26,115.69,113.58,114.13,560300.0],["2021-05-04",112.72,113.16,110.65,111.7,490500.0],["2021-05-05",112.63,113.32,110.4,113.01,424700.0],["2021-05-06",113.57,115.01,110.33,114.3,508000.0],["2021-05-07",115.03,117.57,113.64,117.5,578600.0],["2021-05-10",117.72,118.59,116.06,117.32,756800.0],["2021-05-11",115.08,117.0,114.1,115.42,676800.0],["2021-05-12",114.09,115.44,112.81,112.87,718300.0],["2021-05-13",113.64,117.49,113.55,116.34,567800.0],["2021-05-14",116.98,119.42,115.93,119.02,448400.0],["2021-05-17",118.6,121.59,117.55,121.24,511700.0],["2021-05-18",121.93,121.93,119.11,119.4,476500.0],["2021-05-19",117.16,120.5,116.69,120.17,534600.0],["2021-05-20",120.74,121.36,119.39,120.98,400300.0],["2021-05-21",121.35,123.0,121.28,122.15,365900.0],["2021-05-24",123.4,124.35,123.22,123.65,350100.0],["2021-05-25",124.11,124.76,121.9,122.07,439400.0],["2021-05-26",122.04,123.21,121.52,121.96,579700.0],["2021-05-27",123.01,123.26,120.97,121.24,855200.0],["2021-05-28",121.64,121.64,118.5,120.33,545300.0],["2021-06-01",121.97,122.49,120.82,121.94,545200.0],["2021-06-02",121.96,122.28,120.77,121.63,660600.0],["2021-06-03",120.81,121.06,119.89,120.66,473900.0],["2021-06-04",121.43,122.37,121.08,122.08,417900.0],["2021-06-07",121.96,122.48,119.99,120.9,541800.0],["2021-06-08",121.24,122.47,120.45,122.23,674600.0],["2021-06-09",122.46,122.46,121.08,121.11,419200.0],["2021-06-10",121.73,122.3,120.38,121.19,440500.0],["2021-06-11",122.01,122.43,120.67,120.89,496000.0],["2021-06-14",120.81,121.28,119.18,119.4,547200.0],["2021-06-15",119.46,119.64,117.98,118.9,435600.0],["2021-06-16",118.57,118.57,116.57,117.04,497400.0],["2021-06-17",117.2,117.2,114.11,114.51,757100.0],["2021-06-18",112.41,112.78,109.68,110.56,1448300.0],["2021-06-21",111.1,113.52,111.1,112.33,502200.0],["2021-06-22",111.93,112.45,111.11,111.77,488500.0],["2021-06-23",111.76,112.63,111.25,111.65,412900.0],["2021-06-24",112.49,113.34,111.33,112.87,362800.0],["2021-06-25",113.16,114.11,112.7,112.95,624600.0],["2021-06-28",113.22,113.96,112.38,113.52,562500.0],["2021-06-29",113.49,114.73,113.49,114.08,343600.0],["2021-06-30",113.53,114.65,113.15,113.83,451500.0],["2021-07-01",114.25,115.7,113.49,114.95,497100.0],["2021-07-02",115.13,115.66,113.6,114.62,411400.0],["2021-07-06",114.5,114.5,111.28,111.99,715000.0],["2021-07-07",112.58,113.86,111.65,113.38,408600.0],["2021-07-08",111.11,112.82,110.05,110.94,449300.0],["2021-07-09",111.98,114.14,111.81,113.38,317500.0],["2021-07-12",113.34,113.73,112.59,113.13,398700.0],["2021-07-13",112.58,112.96,111.81,112.18,351900.0],["2021-07-14",113.0,114.28,112.05,112.52,341500.0],["2021-07-15",111.67,112.51,110.66,111.6,369100.0],["2021-07-16",112.45,113.13,109.8,109.85,312000.0],["2021-07-19",107.59,109.17,107.11,108.54,441200.0],["2021-07-20",108.58,111.96,108.28,111.19,526100.0],["2021-07-21",112.37,114.88,112.37,114.18,468100.0],["2021-07-22",113.72,113.85,111.92,112.23,268700.0],["2021-07-23",112.75,114.24,112.4,113.86,190800.0],["2021-07-26",114.06,115.77,114.06,114.81,327900.0],["2021-07-27",114.04,114.86,112.91,114.8,333800.0],["2021-07-28",115.05,116.57,113.6,115.95,358800.0],["2021-07-29",116.95,118.72,116.7,118.19,300100.0],["2021-07-30",117.38,119.17,117.37,118.57,307400.0],["2021-08-02",119.36,120.58,117.75,117.79,339200.0],["2021-08-03",118.32,120.11,116.46,119.96,331500.0],["2021-08-04",119.54,120.28,118.51,119.24,273900.0],["2021-08-05",119.56,119.76,115.86,117.79,535400.0],["2021-08-06",119.36,119.75,117.74,118.52,391100.0],["2021-08-09",118.54,119.09,117.51,118.44,421000.0],["2021-08-10",118.2,118.42,117.11,117.77,263100.0],["2021-08-11",117.86,119.18,117.25,119.14,265300.0],["2021-08-12",119.69,119.73,117.54,117.78,424000.0],["2021-08-13",117.4,118.01,116.16,116.48,383500.0],["2021-08-16",115.84,117.8,115.04,117.68,340100.0],["2021-08-17",116.48,117.79,115.89,117.65,339000.0],["2021-08-18",117.22,119.33,116.63,117.42,482200.0],["2021-08-19",115.82,116.89,115.12,116.33,438700.0],["2021-08-20",116.22,118.86,115.92,118.54,575400.0],["2021-08-23",118.89,119.26,117.05,118.81,568700.0],["2021-08-24",119.02,120.44,118.9,119.8,317700.0],["2021-08-25",120.2,121.77,119.65,120.57,340700.0],["2021-08-26",120.31,121.47,120.01,120.77,337400.0],["2021-08-27",120.86,123.58,120.86,122.68,470500.0],["2021-08-30",123.0,123.55,122.39,122.87,317100.0],["2021-08-31",122.82,123.1,121.13,121.22,549100.0],["2021-09-01",121.47,121.47,118.3,118.38,592500.0],["2021-09-02",118.73,119.55,118.15,118.87,394200.0],["2021-09-03",118.86,119.54,117.34,117.43,335600.0],["2021-09-07",116.69,117.63,115.89,115.93,446800.0],["2021-09-08",115.33,115.82,114.32,115.03,407300.0],["2021-09-09",114.9,116.26,114.9,115.33,363000.0],["2021-09-10",115.7,116.56,114.48,114.71,394500.0],["2021-09-13",115.5,115.55,113.61,114.58,431200.0],["2021-09-14",114.63,114.98,112.1,112.23,342900.0],["2021-09-15",112.33,114.33,111.86,114.11,470000.0],["2021-09-16",113.87,116.12,113.81,115.31,524600.0],["2021-09-17",115.26,115.69,112.64,113.23,1878900.0],["2021-09-20",111.3,111.47,108.76,110.52,646100.0],["2021-09-21",111.7,111.7,109.14,109.81,564300.0],["2021-09-22",110.87,112.56,110.77,111.28,426900.0],["2021-09-23",112.3,114.39,112.0,113.02,420300.0],["2021-09-24",112.15,114.72,112.15,113.65,434600.0],["2021-09-27",113.56,115.89,113.11,115.47,715300.0],["2021-09-28",114.4,115.9,113.88,114.98,478000.0],["2021-09-29",115.28,115.8,113.36,114.39,471400.0],["2021-09-30",114.97,115.53,112.26,112.29,566900.0],["2021-10-01",113.03,115.89,112.0,115.0,504500.0],["2021-10-04",115.12,116.01,114.46,114.86,514000.0],["2021-10-05",115.6,116.99,114.91,115.98,466400.0],["2021-10-06",114.58,115.98,112.72,114.89,390100.0],["2021-10-07",116.4,118.4,115.97,117.26,641300.0],["2021-10-08",117.95,118.66,116.98,117.34,362600.0],["2021-10-11",117.39,118.93,117.02,117.13,251400.0],["2021-10-12",117.52,117.52,115.34,115.69,387700.0],["2021-10-13",115.53,116.17,114.11,114.24,400200.0],["2021-10-14",115.28,119.22,115.28,118.84,236400.0],["2021-10-15",119.44,120.24,117.73,117.93,375400.0],["2021-10-18",117.42,119.05,116.53,118.34,241500.0],["2021-10-19",119.01,119.2,118.12,118.68,316400.0],["2021-10-20",118.62,119.82,118.32,119.21,209000.0],["2021-10-21",118.6,120.19,117.87,120.07,284800.0],["2021-10-22",120.07,122.14,119.9,120.13,286700.0],["2021-10-25",120.58,121.87,120.01,120.4,247100.0],["2021-10-26",121.05,121.05,116.96,116.98,420600.0],["2021-10-27",116.79,116.79,112.32,112.78,576200.0],["2021-10-28",112.88,115.5,112.81,115.49,355000.0],["2021-10-29",115.16,117.27,114.98,115.75,481400.0],["2021-11-01",116.09,119.07,116.02,118.35,282600.0],["2021-11-02",118.3,119.54,117.02,117.32,424300.0],["2021-11-03",117.09,119.52,116.77,118.83,464300.0],["2021-11-04",120.26,122.37,118.01,118.95,541400.0],["2021-11-05",120.35,122.58,119.28,122.19,320500.0],["2021-11-08",122.4,122.56,120.44,121.03,353200.0],["2021-11-09",120.68,121.39,119.67,119.98,246100.0],["2021-11-10",119.41,122.2,119.19,121.36,348400.0],["2021-11-11",121.72,124.06,121.67,123.55,370500.0],["2021-11-12",124.1,125.67,123.27,124.9,323100.0],["2021-11-15",125.2,126.25,124.18,125.95,384400.0],["2021-11-16",126.29,128.32,125.8,127.37,454000.0],["2021-11-17",126.59,126.59,124.55,125.22,438700.0],["2021-11-18",125.53,126.96,123.71,126.78,351000.0],["2021-11-19",126.38,127.44,125.54,126.22,391100.0],["2021-11-22",127.01,129.5,126.77,127.9,300100.0],["2021-11-23",127.51,130.0,126.59,129.6,502800.0],["2021-11-24",129.97,129.97,127.54,128.67,413100.0],["2021-11-26",124.94,126.44,122.94,123.97,241600.0],["2021-11-29",125.49,125.66,123.33,124.42,414200.0],["2021-11-30",123.07,124.77,121.13,121.65,722500.0],["2021-12-01",124.0,125.1,120.35,120.44,405100.0],["2021-12-02",120.11,124.25,120.11,122.86,564000.0],["2021-12-03",123.51,125.78,121.29,122.16,748800.0],["2021-12-06",123.88,124.32,122.31,123.1,801000.0],["2021-12-07",124.88,125.89,124.37,125.21,663100.0],["2021-12-08",125.16,126.97,124.84,125.91,511000.0],["2021-12-09",125.39,127.0,124.96,125.66,569900.0],["2021-12-10",127.05,128.37,125.74,126.57,603900.0],["2021-12-13",126.0,126.21,122.83,124.3,732000.0],["2021-12-14",123.77,126.99,123.77,124.28,407700.0],["2021-12-15",124.5,124.82,121.58,124.77,578700.0],["2021-12-16",125.68,127.26,124.42,124.46,389500.0],["2021-12-17",124.2,126.55,122.92,125.22,1246800.0],["2021-12-20",123.91,123.91,120.61,123.43,619200.0],["2021-12-21",124.38,127.36,124.38,126.99,356600.0],["2021-12-22",127.09,128.33,127.0,127.74,509700.0],["2021-12-23",128.41,131.56,128.41,130.88,404400.0],["2021-12-27",131.42,134.3,130.89,134.24,240800.0],["2021-12-28",134.15,135.87,134.15,135.2,242800.0],["2021-12-29",134.96,136.85,134.96,136.08,158300.0],["2021-12-30",136.62,137.02,134.46,134.6,191500.0],["2021-12-31",134.56,135.55,134.21,134.27,283300.0],["2022-01-03",135.13,136.89,134.52,135.3,280300.0],["2022-01-04",135.8,137.89,135.44,136.05,331000.0],["2022-01-05",136.05,137.95,134.29,134.31,483100.0],["2022-01-06",134.76,135.87,133.38,134.83,427100.0],["2022-01-07",134.98,135.83,132.65,132.98,286800.0],["2022-01-10",132.3,132.62,128.79,131.57,480700.0],["2022-01-11",132.05,133.34,129.98,133.29,353200.0],["2022-01-12",133.16,135.63,133.16,134.95,411900.0],["2022-01-13",135.65,136.66,133.75,134.01,339500.0],["2022-01-14",133.56,135.0,132.64,134.96,458100.0],["2022-01-18",134.02,134.03,129.93,131.2,1883300.0],["2022-01-19",132.23,132.36,128.22,128.44,516300.0],["2022-01-20",128.76,130.9,127.16,127.34,330800.0],["2022-01-21",127.0,127.92,124.54,124.67,313600.0],["2022-01-24",122.38,125.94,120.1,125.85,364800.0],["2022-01-25",123.14,123.14,119.5,120.29,480800.0],["2022-01-26",121.83,123.65,118.25,119.8,550400.0],["2022-01-27",121.58,123.77,118.87,119.75,464300.0],["2022-01-28",119.66,121.12,117.52,121.0,402400.0],["2022-01-31",120.46,124.29,119.97,124.0,910400.0],["2022-02-01",124.82,124.82,121.64,124.31,534400.0],["2022-02-02",127.67,129.96,125.77,129.15,925200.0],["2022-02-03",131.61,131.76,126.94,127.69,559600.0],["2022-02-04",127.94,131.0,125.01,126.23,618400.0],["2022-02-07",127.04,128.18,126.42,126.93,446200.0],["2022-02-08",127.1,128.44,126.54,127.56,526700.0],["2022-02-09",129.07,129.84,127.6,128.49,520000.0],["2022-02-10",126.2,128.76,126.07,126.72,590200.0],["2022-02-11",127.17,128.6,123.94,124.61,737400.0],["2022-02-14",124.95,125.73,123.67,124.57,677400.0],["2022-02-15",125.5,127.32,124.54,126.97,624000.0],["2022-02-16",126.27,128.46,125.66,127.7,392600.0],["2022-02-17",126.34,126.81,124.05,125.16,433700.0],["2022-02-18",125.0,126.15,122.81,123.74,584000.0],["2022-02-22",123.13,124.84,120.56,121.84,819700.0],["2022-02-23",122.68,123.92,120.18,120.22,883600.0],["2022-02-24",116.16,121.44,115.91,120.71,735500.0],["2022-02-25",121.17,124.02,120.0,123.43,763300.0],["2022-02-28",121.02,122.6,120.02,121.88,861100.0],["2022-03-01",121.27,122.39,116.85,117.45,704300.0],["2022-03-02",118.12,123.22,118.12,122.58,410400.0],["2022-03-03",122.57,123.85,120.42,121.08,590800.0],["2022-03-04",119.18,120.34,117.78,119.02,636800.0],["2022-03-07",117.98,118.14,114.4,114.42,574300.0],["2022-03-08",115.04,117.37,112.93,113.88,622000.0],["2022-03-09",117.03,118.72,116.06,118.19,644200.0],["2022-03-10",116.09,118.79,116.09,118.55,402400.0],["2022-03-11",119.33,120.81,118.89,119.86,550100.0],["2022-03-14",120.34,121.88,118.56,119.98,578700.0],["2022-03-15",120.35,122.6,120.05,122.29,431300.0],["2022-03-16",123.85,126.51,122.78,125.95,500100.0],["2022-03-17",125.14,126.86,124.59,126.58,582600.0],["2022-03-18",124.81,127.94,124.58,127.68,1012500.0],["2022-03-21",128.1,129.08,125.59,126.97,428600.0],["2022-03-22",127.74,128.49,126.14,127.08,543300.0],["2022-03-23",126.29,126.79,124.48,124.52,330600.0],["2022-03-24",125.35,126.34,124.38,125.97,307700.0],["2022-03-25",126.51,127.7,125.79,126.7,357400.0],["2022-03-28",125.28,126.4,122.42,123.16,691200.0],["2022-03-29",124.57,125.54,122.56,123.24,586100.0],["2022-03-30",122.96,123.12,120.2,120.54,371900.0],["2022-03-31",119.95,120.82,118.61,118.63,382900.0],["2022-04-01",119.44,120.0,115.8,117.12,453500.0],["2022-04-04",117.04,118.63,116.55,118.23,609000.0],["2022-04-05",117.57,118.15,113.55,113.88,916200.0],["2022-04-06",112.56,113.12,111.36,112.4,555800.0],["2022-04-07",112.24,113.12,110.34,111.5,703100.0],["2022-04-08",110.45,111.6,109.55,109.86,603500.0],["2022-04-11",109.5,111.13,109.18,109.26,384600.0],["2022-04-12",110.39,111.38,107.68,107.94,574700.0],["2022-04-13",107.93,110.08,107.9,109.81,325300.0],["2022-04-14",110.32,111.24,109.03,109.07,293400.0],["2022-04-18",108.77,110.61,108.66,109.98,221100.0],["2022-04-19",110.24,112.22,110.24,112.03,316700.0],["2022-04-20",113.22,115.22,113.22,114.57,314900.0],["2022-04-21",115.39,117.63,115.39,115.79,448400.0],["2022-04-22",114.94,115.38,112.83,112.94,461600.0],["2022-04-25",111.71,115.09,109.94,114.59,579100.0],["2022-04-26",113.5,114.69,111.83,112.7,387500.0],["2022-04-27",112.5,114.56,111.98,113.12,373000.0],["2022-04-28",114.85,119.69,114.26,119.35,593700.0],["2022-04-29",118.62,121.73,117.65,117.86,819100.0],["2022-05-02",117.16,120.65,116.61,119.99,722000.0],["2022-05-03",120.72,121.36,118.98,120.25,807000.0],["2022-05-04",120.79,124.71,119.34,124.65,648800.0],["2022-05-05",122.84,127.53,121.65,124.47,723000.0],["2022-05-06",127.0,127.0,123.98,124.93,859500.0],["2022-05-09",123.99,127.91,123.86,124.74,859600.0],["2022-05-10",124.78,125.76,122.51,123.8,796200.0],["2022-05-11",123.79,127.06,123.13,123.29,682200.0],["2022-05-12",122.67,124.06,119.82,122.15,649800.0],["2022-05-13",123.0,126.09,122.79,125.07,773200.0],["2022-05-16",124.3,125.45,122.68,124.55,752500.0],["2022-05-17",126.58,127.94,125.14,127.42,760600.0],["2022-05-18",125.9,127.03,122.58,122.77,883000.0],["2022-05-19",122.54,124.49,122.0,122.8,614500.0],["2022-05-20",123.55,124.11,115.75,118.32,905000.0],["2022-05-23",118.6,120.71,117.92,118.7,618900.0],["2022-05-24",117.59,118.38,112.69,114.02,685300.0],["2022-05-25",113.15,117.11,113.15,116.35,666500.0],["2022-05-26",116.36,119.61,116.36,119.15,551700.0],["2022-05-27",119.89,121.34,119.67,121.33,541000.0],["2022-05-31",120.11,123.67,118.75,120.65,2389700.0],["2022-06-01",121.19,122.02,118.82,119.85,697500.0],["2022-06-02",120.21,123.4,119.82,123.33,834900.0],["2022-06-03",122.81,122.93,121.54,121.95,467000.0],["2022-06-06",122.81,124.68,122.42,122.84,473700.0],["2022-06-07",121.64,124.78,121.46,124.61,456800.0],["2022-06-08",124.13,124.13,121.56,121.96,364400.0],["2022-06-09",121.41,123.67,121.27,121.81,593700.0],["2022-06-10",120.34,121.36,119.21,119.27,567100.0],["2022-06-13",116.66,117.28,112.52,112.87,519200.0],["2022-06-14",112.97,114.97,112.74,114.04,560000.0],["2022-06-15",115.48,117.89,114.81,116.41,633200.0],["2022-06-16",113.45,114.01,105.34,107.06,1280400.0],["2022-06-17",108.1,108.51,106.05,107.69,1260000.0],["2022-06-21",109.31,110.29,107.91,109.3,485400.0],["2022-06-22",107.46,109.27,107.46,108.16,536900.0],["2022-06-23",108.19,108.84,106.51,107.28,591700.0],["2022-06-24",108.55,111.76,108.36,111.06,808900.0],["2022-06-27",111.87,114.2,111.11,113.78,623000.0],["2022-06-28",114.19,115.47,111.26,111.35,402800.0],["2022-06-29",111.3,111.37,109.23,110.4,338700.0],["2022-06-30",109.99,113.14,108.96,112.09,617000.0],["2022-07-01",111.65,113.46,109.39,111.76,459500.0],["2022-07-05",109.34,109.99,105.9,109.25,566400.0],["2022-07-06",108.93,110.01,107.56,108.91,440200.0],["2022-07-07",109.93,112.05,109.93,110.68,657300.0],["2022-07-08",110.93,112.28,110.32,111.91,388600.0],["2022-07-11",111.08,112.45,110.44,111.08,260300.0],["2022-07-12",111.04,114.13,111.04,112.11,374000.0],["2022-07-13",110.56,113.65,110.46,113.07,309100.0],["2022-07-14",111.39,112.72,109.0,112.64,319900.0],["2022-07-15",113.04,114.53,111.94,113.67,347300.0],["2022-07-18",114.15,115.17,112.83,112.94,338000.0],["2022-07-19",114.75,117.69,114.75,117.14,462000.0],["2022-07-20",116.68,119.01,115.83,118.53,299100.0],["2022-07-21",118.35,120.58,117.82,120.47,263500.0],["2022-07-22",120.47,121.62,119.24,119.61,275400.0],["2022-07-25",119.88,120.66,119.26,120.17,243100.0],["2022-07-26",120.12,120.79,119.55,120.18,221500.0],["2022-07-27",120.64,124.02,119.61,123.12,273900.0],["2022-07-28",122.98,125.45,122.72,125.24,265900.0],["2022-07-29",125.35,128.74,125.35,128.17,566700.0],["2022-08-01",126.83,129.56,126.83,128.02,301000.0],["2022-08-02",127.23,127.37,125.62,125.68,479100.0],["2022-08-03",125.88,127.64,125.32,126.9,374100.0],["2022-08-04",122.9,123.46,118.69,119.11,729300.0],["2022-08-05",116.9,117.47,114.88,115.77,760100.0],["2022-08-08",116.42,117.01,112.93,113.39,590700.0],["2022-08-09",112.75,112.75,107.19,107.7,694300.0],["2022-08-10",109.18,111.69,108.92,111.42,377100.0],["2022-08-11",111.71,112.65,110.05,111.49,461500.0],["2022-08-12",112.08,114.62,112.08,114.39,334500.0],["2022-08-15",113.95,115.83,113.95,114.65,370300.0],["2022-08-16",114.22,115.51,114.09,114.67,423600.0],["2022-08-17",113.78,114.2,111.46,112.79,312600.0],["2022-08-18",113.13,115.26,113.06,115.09,472200.0],["2022-08-19",114.49,114.49,112.45,112.71,278600.0],["2022-08-22",111.14,111.14,109.43,109.66,389800.0],["2022-08-23",109.72,110.88,109.61,109.64,325600.0],["2022-08-24",108.92,109.18,107.76,108.36,550600.0],["2022-08-25",108.97,111.47,108.77,111.38,431600.0],["2022-08-26",111.39,111.39,107.05,107.19,417200.0],["2022-08-29",106.54,107.82,106.2,106.91,338400.0],["2022-08-30",107.53,107.94,104.97,105.48,359700.0],["2022-08-31",105.37,105.75,103.93,104.81,639100.0],["2022-09-01",103.32,104.16,102.25,103.26,457600.0],["2022-09-02",104.64,105.14,102.4,102.7,364500.0],["2022-09-06",102.7,103.05,100.08,100.54,518000.0],["2022-09-07",100.15,101.48,99.42,101.22,448100.0],["2022-09-08",100.21,102.56,99.5,102.52,499400.0],["2022-09-09",103.35,104.68,103.02,104.25,322600.0],["2022-09-12",105.37,106.22,104.75,105.27,496500.0],["2022-09-13",102.48,103.38,100.4,100.7,418400.0],["2022-09-14",100.57,100.75,98.4,99.12,828800.0],["2022-09-15",100.4,101.64,99.41,99.81,757900.0],["2022-09-16",96.92,96.95,94.45,96.11,1758600.0],["2022-09-19",95.44,97.75,95.44,97.4,626200.0],["2022-09-20",96.45,97.08,95.31,96.48,576900.0],["2022-09-21",97.09,99.41,95.93,95.93,469800.0],["2022-09-22",95.7,95.83,94.41,94.44,479100.0],["2022-09-23",92.89,93.72,92.09,93.28,550000.0],["2022-09-26",92.88,94.36,92.12,92.23,559300.0],["2022-09-27",93.37,94.18,91.2,92.72,615800.0],["2022-09-28",92.54,95.03,92.39,94.25,769700.0],["2022-09-29",92.93,93.24,91.17,93.03,804900.0],["2022-09-30",93.06,94.74,92.13,92.19,625000.0],["2022-10-03",93.46,95.82,92.75,95.13,608600.0],["2022-10-04",96.87,98.63,96.56,98.54,413500.0],["2022-10-05",96.92,98.67,96.12,98.2,605700.0],["2022-10-06",97.8,98.61,97.3,97.53,490900.0],["2022-10-07",96.37,96.51,94.7,95.54,675600.0],["2022-10-10",95.48,95.58,94.08,94.46,405200.0],["2022-10-11",94.25,94.69,92.29,92.41,946900.0],["2022-10-12",92.53,93.38,91.57,91.63,522900.0],["2022-10-13",90.0,96.58,89.38,95.8,803500.0],["2022-10-14",96.35,96.35,93.16,93.25,548400.0],["2022-10-17",95.22,96.0,94.59,95.48,504700.0],["2022-10-18",97.49,98.01,96.03,96.42,641300.0],["2022-10-19",95.69,96.78,94.61,95.8,388500.0],["2022-10-20",96.22,97.77,94.95,95.53,379800.0],["2022-10-21",96.02,98.8,95.43,98.75,388500.0],["2022-10-24",98.76,99.82,97.85,98.61,327600.0],["2022-10-25",98.51,101.15,98.51,100.07,450000.0],["2022-10-26",98.25,100.82,97.42,99.39,631800.0],["2022-10-27",100.25,101.78,98.98,99.7,505400.0],["2022-10-28",99.81,102.41,99.75,102.31,424700.0],["2022-10-31",101.58,101.93,99.67,101.26,582700.0],["2022-11-01",102.37,102.91,100.96,102.77,388000.0],["2022-11-02",102.03,103.89,100.2,100.29,414200.0],["2022-11-03",98.24,102.26,98.24,101.2,466400.0],["2022-11-04",102.52,104.44,101.53,104.2,492300.0],["2022-11-07",104.2,105.0,101.99,104.29,485400.0],["2022-11-08",104.72,107.85,104.23,106.25,584400.0],["2022-11-09",104.95,106.2,103.09,103.26,348800.0],["2022-11-10",107.07,109.02,106.49,108.98,493400.0],["2022-11-11",109.3,111.91,108.47,110.7,555800.0],["2022-11-14",109.97,112.23,109.76,109.85,495900.0],["2022-11-15",111.63,112.57,110.29,111.31,380600.0],["2022-11-16",110.35,110.71,109.38,109.38,360700.0],["2022-11-17",107.37,107.99,105.58,107.1,812500.0],["2022-11-18",108.58,108.69,106.68,108.07,613100.0],["2022-11-21",107.74,109.53,107.21,108.68,412000.0],["2022-11-22",109.18,110.25,108.79,109.38,592600.0],["2022-11-23",109.29,110.82,109.29,110.19,323200.0],["2022-11-25",110.1,111.04,109.89,110.07,210100.0],["2022-11-28",108.79,108.81,105.17,105.89,435000.0],["2022-11-29",105.78,107.46,105.13,106.23,316300.0],["2022-11-30",105.98,108.91,104.08,108.74,828100.0],["2022-12-01",109.42,110.49,108.3,108.6,546100.0],["2022-12-02",107.67,108.8,106.29,106.71,400000.0],["2022-12-05",105.65,106.49,104.67,106.06,447500.0],["2022-12-06",106.06,106.6,104.99,105.82,550100.0],["2022-12-07",105.24,106.04,103.85,105.64,396200.0],["2022-12-08",106.03,107.7,105.39,107.0,440000.0],["2022-12-09",106.69,107.69,106.6,106.74,545100.0],["2022-12-12",106.75,109.47,106.49,108.68,452300.0],["2022-12-13",111.44,112.26,108.86,109.79,612200.0],["2022-12-14",109.48,111.37,107.81,109.28,538000.0],["2022-12-15",107.95,107.95,105.96,106.19,434300.0],["2022-12-16",105.13,105.87,104.37,105.12,1511700.0],["2022-12-19",105.6,106.16,101.01,101.9,645500.0],["2022-12-20",101.66,103.89,101.66,103.25,385600.0],["2022-12-21",103.8,105.34,103.72,105.27,365000.0],["2022-12-22",104.38,104.38,101.63,103.34,298300.0],["2022-12-23",103.26,104.15,102.1,103.93,277400.0],["2022-12-27",104.01,104.96,103.38,104.1,239600.0],["2022-12-28",103.88,104.45,101.56,101.56,251200.0],["2022-12-29",102.17,105.57,101.8,105.47,262200.0],["2022-12-30",104.56,104.71,103.71,104.57,242200.0],["2023-01-03",105.72,106.38,104.83,106.14,400800.0],["2023-01-04",107.43,108.87,106.11,107.04,447400.0],["2023-01-05",106.01,106.63,104.86,105.72,377100.0],["2023-01-06",107.2,110.32,106.54,110.08,386500.0],["2023-01-09",110.99,112.71,110.08,110.14,336100.0],["2023-01-10",110.26,111.95,109.51,111.21,384800.0],["2023-01-11",111.57,112.96,111.42,111.69,546100.0],["2023-01-12",111.8,112.76,111.24,112.15,339600.0],["2023-01-13",111.3,113.89,111.3,113.86,477100.0],["2023-01-17",113.86,114.97,113.59,113.95,596300.0],["2023-01-18",114.35,116.22,113.22,113.8,393900.0],["2023-01-19",113.17,113.98,111.57,113.32,346900.0],["2023-01-20",113.89,114.9,112.93,114.9,351500.0],["2023-01-23",114.9,117.27,114.34,116.78,373700.0],["2023-01-24",116.22,116.68,115.28,115.85,477600.0],["2023-01-25",114.78,116.51,113.81,116.5,490900.0],["2023-01-26",116.73,117.49,114.62,117.4,333300.0],["2023-01-27",116.89,118.2,116.37,117.31,384200.0],["2023-01-30",115.92,117.46,115.45,115.59,420600.0],["2023-01-31",115.47,117.54,114.74,117.49,568900.0],["2023-02-01",116.61,120.83,116.61,120.3,541900.0],["2023-02-02",131.13,134.0,124.63,132.53,1101800.0],["2023-02-03",133.19,134.56,131.42,132.51,742400.0],["2023-02-06",131.59,132.2,129.41,129.66,501900.0],["2023-02-07",129.66,131.88,129.15,131.28,524700.0],["2023-02-08",130.53,131.01,128.0,128.59,337500.0],["2023-02-09",130.57,131.64,127.65,128.33,590200.0],["2023-02-10",127.7,127.7,125.93,126.65,370100.0],["2023-02-13",126.5,128.14,125.85,128.05,537100.0],["2023-02-14",127.51,128.19,125.17,126.17,428400.0],["2023-02-15",124.52,126.46,123.87,124.36,548300.0],["2023-02-16",122.74,124.6,121.94,123.66,369500.0],["2023-02-17",123.17,124.01,122.64,123.28,440900.0],["2023-02-21",121.74,122.8,119.98,120.2,403900.0],["2023-02-22",120.85,120.85,118.98,119.6,298300.0],["2023-02-23",121.04,121.31,117.91,119.39,275100.0],["2023-02-24",117.42,117.59,116.28,117.34,388700.0],["2023-02-27",118.47,119.22,117.47,117.57,280200.0],["2023-02-28",117.42,118.84,116.95,117.99,641200.0],["2023-03-01",118.33,120.33,118.01,119.07,370700.0],["2023-03-02",117.64,120.43,117.1,120.18,338300.0],["2023-03-03",120.93,121.0,120.06,120.21,302800.0],["2023-03-06",120.7,121.55,117.88,118.44,562000.0],["2023-03-07",118.34,119.07,117.24,117.26,446300.0],["2023-03-08",117.64,119.11,117.13,118.99,293200.0],["2023-03-09",119.26,120.0,116.97,117.01,353600.0],["2023-03-10",116.88,117.87,114.94,116.03,557000.0],["2023-03-13",114.19,115.69,113.81,115.0,539900.0],["2023-03-14",117.41,118.7,115.89,117.1,705800.0],["2023-03-15",114.29,115.3,113.37,114.93,681000.0],["2023-03-16",114.05,118.01,113.11,117.41,663400.0],["2023-03-17",117.23,118.22,115.53,116.6,1733800.0],["2023-03-20",117.54,119.02,116.81,117.63,577300.0],["2023-03-21",119.01,120.28,117.87,118.63,577200.0],["2023-03-22",118.06,120.38,116.9,116.94,531600.0],["2023-03-23",117.33,120.14,116.52,117.71,409900.0],["2023-03-24",116.44,118.6,116.11,118.05,374700.0],["2023-03-27",119.29,120.22,118.0,118.8,454400.0],["2023-03-28",118.03,118.89,117.44,118.74,438100.0],["2023-03-29",119.91,120.91,119.86,120.68,509800.0],["2023-03-30",121.57,123.34,121.42,122.5,516600.0],["2023-03-31",122.56,124.93,122.56,124.87,772000.0],["2023-04-03",124.35,125.32,123.13,124.18,416900.0],["2023-04-04",124.41,124.41,120.04,120.4,360900.0],["2023-04-05",119.67,120.31,118.71,119.7,271300.0],["2023-04-06",118.0,118.05,115.69,115.72,453100.0],["2023-04-10",115.35,118.07,115.03,118.0,296800.0],["2023-04-11",118.49,119.14,118.15,118.74,492100.0],["2023-04-12",119.86,119.86,117.94,118.39,362500.0],["2023-04-13",118.83,119.37,117.38,119.24,329700.0],["2023-04-14",119.02,120.55,118.08,119.16,335300.0],["2023-04-17",119.01,119.61,118.22,119.03,285300.0],["2023-04-18",119.67,120.05,117.19,117.79,304100.0],["2023-04-19",115.83,115.83,112.46,113.86,557200.0],["2023-04-20",112.91,114.0,112.19,112.88,787100.0],["2023-04-21",112.98,112.98,110.59,111.98,368800.0],["2023-04-24",111.56,113.19,111.56,112.93,383300.0],["2023-04-25",112.32,112.62,110.84,111.35,680600.0],["2023-04-26",111.08,112.78,111.08,111.62,472500.0],["2023-04-27",111.5,112.46,110.03,112.31,400000.0],["2023-04-28",112.25,114.47,112.25,114.43,412100.0],["2023-05-01",114.08,116.3,114.08,115.27,298400.0],["2023-05-02",114.81,115.76,112.32,114.73,464600.0],["2023-05-03",115.29,117.68,115.01,115.89,652300.0],["2023-05-04",116.24,123.42,114.28,119.17,729700.0],["2023-05-05",120.82,121.0,117.64,119.64,541700.0],["2023-05-08",119.59,120.49,116.63,117.88,638800.0],["2023-05-09",116.87,117.98,116.42,117.76,569600.0],["2023-05-10",118.9,119.74,117.65,118.83,397200.0],["2023-05-11",118.18,119.44,117.86,118.7,324700.0],["2023-05-12",119.41,119.71,117.24,119.14,400000.0],["2023-05-15",119.15,120.28,117.91,119.53,289200.0],["2023-05-16",119.0,121.04,118.69,119.15,274100.0],["2023-05-17",119.62,122.16,119.13,121.74,296300.0],["2023-05-18",121.82,124.02,121.59,123.91,219300.0],["2023-05-19",124.62,124.62,122.26,123.22,247100.0],["2023-05-22",123.06,124.19,121.98,123.58,468500.0],["2023-05-23",122.86,124.23,122.41,122.72,312600.0],["2023-05-24",121.74,121.74,119.44,120.71,335300.0],["2023-05-25",121.67,126.8,121.37,125.98,429200.0],["2023-05-26",126.69,129.46,126.04,128.54,373600.0],["2023-05-30",129.24,129.24,127.23,127.83,370700.0],["2023-05-31",126.48,127.08,125.06,126.64,2398700.0],["2023-06-01",126.33,127.53,125.61,126.12,414100.0],["2023-06-02",126.79,129.6,126.79,128.79,361200.0],["2023-06-05",127.79,128.35,125.19,126.78,376500.0],["2023-06-06",126.31,131.02,126.31,130.74,436600.0],["2023-06-07",131.5,135.03,130.97,133.85,469900.0],["2023-06-08",133.82,134.63,133.26,134.08,381200.0],["2023-06-09",134.31,135.41,133.83,134.16,514100.0],["2023-06-12",133.17,135.75,133.17,135.45,509800.0],["2023-06-13",136.31,137.89,134.85,137.45,608600.0],["2023-06-14",137.86,139.55,136.99,137.93,520600.0],["2023-06-15",137.79,140.11,137.71,139.23,669900.0],["2023-06-16",139.92,140.32,138.1,138.45,1283100.0],["2023-06-20",137.58,138.71,136.8,138.11,465600.0],["2023-06-21",137.75,138.35,136.79,137.07,407300.0],["2023-06-22",136.54,138.26,136.21,137.24,440300.0],["2023-06-23",136.25,136.7,134.87,135.08,627100.0],["2023-06-26",135.68,137.1,134.97,135.11,323900.0],["2023-06-27",134.01,137.25,131.19,137.06,442100.0],["2023-06-28",137.09,137.89,134.98,137.3,327400.0],["2023-06-29",137.99,141.68,137.82,141.53,322000.0],["2023-06-30",142.57,145.05,141.52,143.23,430900.0],["2023-07-03",143.34,144.96,142.94,143.95,445900.0],["2023-07-05",142.88,143.76,141.94,143.04,501700.0],["2023-07-06",142.12,142.95,140.27,142.06,489500.0],["2023-07-07",142.59,145.03,142.26,143.78,691900.0],["2023-07-10",143.13,144.51,143.13,144.28,340500.0],["2023-07-11",145.19,145.73,144.09,145.34,470100.0],["2023-07-12",146.97,147.42,145.19,145.44,412100.0],["2023-07-13",146.38,146.66,145.5,146.05,330700.0],["2023-07-14",145.57,145.57,142.64,142.83,298600.0],["2023-07-17",142.42,144.14,142.17,143.32,382200.0],["2023-07-18",143.33,145.77,142.62,145.13,284400.0],["2023-07-19",145.08,145.08,143.1,143.7,364300.0],["2023-07-20",143.49,143.49,141.05,141.52,269300.0],["2023-07-21",142.09,143.22,138.78,139.44,460900.0],["2023-07-24",140.02,140.76,138.68,138.97,266300.0],["2023-07-25",139.31,141.68,138.85,140.67,204600.0],["2023-07-26",140.28,141.48,139.58,140.42,276800.0],["2023-07-27",141.57,143.04,140.22,140.9,327400.0],["2023-07-28",141.94,142.47,140.39,140.53,319400.0],["2023-07-31",140.53,142.77,140.53,142.54,232900.0],["2023-08-01",141.63,142.79,141.15,142.69,218700.0],["2023-08-02",141.73,143.42,140.45,141.33,466700.0],["2023-08-03",136.37,136.37,127.14,127.72,777200.0],["2023-08-04",126.58,127.52,125.13,125.99,522000.0],["2023-08-07",125.67,128.51,125.67,126.43,468700.0],["2023-08-08",125.32,127.96,124.41,127.51,393100.0],["2023-08-09",127.16,127.85,126.15,126.66,370100.0],["2023-08-10",127.29,128.44,125.74,126.28,372300.0],["2023-08-11",125.89,128.37,125.89,128.03,325500.0],["2023-08-14",127.7,130.04,127.65,129.2,369000.0],["2023-08-15",128.37,129.13,128.02,128.37,363000.0],["2023-08-16",128.24,131.23,128.24,128.77,522800.0],["2023-08-17",130.64,132.82,129.22,129.35,437600.0],["2023-08-18",127.97,129.24,127.97,128.78,504300.0],["2023-08-21",129.12,130.48,128.25,128.61,414300.0],["2023-08-22",129.46,130.55,129.06,129.26,511600.0],["2023-08-23",129.73,131.27,129.39,130.6,430600.0],["2023-08-24",131.01,131.54,129.14,129.18,302200.0],["2023-08-25",129.68,131.22,128.48,130.41,322300.0],["2023-08-28",131.3,132.34,131.18,131.58,254000.0],["2023-08-29",131.16,133.31,130.97,132.96,325800.0],["2023-08-30",132.91,134.68,132.61,132.73,283800.0],["2023-08-31",133.29,135.31,133.2,133.43,437800.0],["2023-09-01",134.12,134.79,133.56,133.88,301000.0],["2023-09-05",133.07,133.22,129.53,129.87,323500.0],["2023-09-06",129.28,131.32,129.28,129.89,278000.0],["2023-09-07",128.22,128.24,126.28,126.99,378900.0],["2023-09-08",126.72,127.99,125.98,126.36,263500.0],["2023-09-11",127.13,127.7,126.31,126.64,311600.0],["2023-09-12",126.29,127.2,125.83,126.13,329800.0],["2023-09-13",125.86,126.32,124.82,125.52,259100.0],["2023-09-14",126.16,128.55,125.73,127.96,278200.0],["2023-09-15",127.32,128.61,126.26,127.2,767300.0],["2023-09-18",127.21,128.48,126.61,127.26,512800.0],["2023-09-19",127.37,128.81,127.21,127.54,404000.0],["2023-09-20",127.92,129.8,127.77,127.9,436600.0],["2023-09-21",126.96,128.08,126.27,126.84,472400.0],["2023-09-22",127.17,128.76,126.7,126.84,384600.0],["2023-09-25",125.72,128.88,125.72,127.69,262900.0],["2023-09-26",126.65,127.19,124.41,124.46,357100.0],["2023-09-27",125.41,126.53,124.77,126.24,329800.0],["2023-09-28",126.86,130.5,126.86,128.97,521600.0],["2023-09-29",126.54,127.5,124.89,125.24,567200.0],["2023-10-02",125.24,126.34,124.57,125.27,289800.0],["2023-10-03",124.55,125.36,122.62,122.76,260500.0],["2023-10-04",122.95,123.48,121.75,122.76,309100.0],["2023-10-05",122.59,122.87,119.29,120.12,398600.0],["2023-10-06",119.8,121.02,118.59,120.04,520800.0],["2023-10-09",119.09,120.45,118.66,119.91,468300.0],["2023-10-10",120.42,121.25,119.55,119.82,539000.0],["2023-10-11",119.89,120.91,118.52,119.01,336700.0],["2023-10-12",119.48,119.48,115.31,115.54,500500.0],["2023-10-13",115.0,115.54,113.86,114.62,343800.0],["2023-10-16",115.65,116.96,115.46,116.22,387100.0],["2023-10-17",115.14,117.53,115.14,116.85,413900.0],["2023-10-18",115.64,116.04,114.35,114.46,380100.0],["2023-10-19",114.14,114.95,112.53,112.64,525200.0],["2023-10-20",113.0,113.96,112.0,113.45,630900.0],["2023-10-23",112.95,113.36,111.84,112.36,465200.0],["2023-10-24",112.77,113.66,111.75,112.12,373900.0],["2023-10-25",111.42,112.82,109.54,109.86,442000.0],["2023-10-26",110.87,112.59,110.5,112.3,519100.0],["2023-10-27",112.41,112.99,110.79,111.8,392700.0],["2023-10-30",112.78,113.3,110.54,112.52,551300.0],["2023-10-31",112.65,113.83,112.02,113.41,758500.0],["2023-11-01",113.42,113.96,112.38,113.7,827600.0],["2023-11-02",118.6,120.74,116.54,119.96,805500.0],["2023-11-03",119.01,122.75,118.81,120.95,888800.0],["2023-11-06",120.72,122.0,119.85,120.26,541200.0],["2023-11-07",119.49,120.29,118.78,119.0,409700.0],["2023-11-08",118.87,119.79,118.12,118.55,364300.0],["2023-11-09",119.4,120.05,116.85,116.99,337900.0],["2023-11-10",117.53,120.73,117.53,120.54,371400.0],["2023-11-13",119.71,120.12,118.88,119.18,342200.0],["2023-11-14",122.1,125.02,121.78,124.99,570600.0],["2023-11-15",124.82,127.96,124.06,124.97,803900.0],["2023-11-16",124.38,125.37,121.9,123.97,769600.0],["2023-11-17",125.1,125.49,122.84,123.49,456000.0],["2023-11-20",123.17,123.45,121.88,123.38,512000.0],["2023-11-21",122.28,122.43,119.76,120.58,795800.0],["2023-11-22",121.41,121.91,118.82,120.02,820200.0],["2023-11-24",119.99,120.13,117.95,119.92,454500.0],["2023-11-27",119.32,119.85,117.96,119.44,650600.0],["2023-11-28",118.89,120.56,118.1,119.15,881500.0],["2023-11-29",120.07,120.81,119.05,119.58,1034100.0],["2023-11-30",120.2,120.22,117.6,118.56,7110600.0],["2023-12-01",118.71,120.7,118.47,119.64,1123600.0],["2023-12-04",119.28,120.52,117.43,119.58,1033900.0],["2023-12-05",119.29,119.62,117.78,118.4,730700.0],["2023-12-06",119.53,120.44,116.98,117.09,863500.0],["2023-12-07",117.19,118.22,116.48,118.01,654700.0],["2023-12-08",118.09,120.41,118.09,119.78,875500.0],["2023-12-11",119.32,122.47,119.32,122.0,360700.0],["2023-12-12",121.7,122.39,120.94,121.01,407900.0],["2023-12-13",120.6,121.21,117.99,120.88,783900.0],["2023-12-14",122.55,125.09,122.21,123.66,800100.0],["2023-12-15",123.44,123.91,122.18,123.49,1326700.0],["2023-12-18",123.81,123.81,122.11,123.39,588200.0],["2023-12-19",123.93,125.11,123.38,124.17,452600.0],["2023-12-20",123.82,125.27,122.84,123.01,501300.0],["2023-12-21",123.99,124.89,122.59,124.04,351000.0],["2023-12-22",124.25,125.16,123.36,123.43,308500.0],["2023-12-26",123.84,124.28,123.03,123.88,199700.0],["2023-12-27",124.62,124.62,122.34,122.68,301900.0],["2023-12-28",122.68,123.6,122.21,123.41,217500.0],["2023-12-29",123.09,123.77,121.12,122.25,586200.0],["2024-01-02",121.3,121.62,119.1,119.89,674800.0],["2024-01-03",118.91,118.91,117.21,117.99,763100.0],["2024-01-04",117.43,118.09,116.95,117.45,707900.0],["2024-01-05",117.11,119.09,115.83,116.9,786600.0],["2024-01-08",117.22,117.85,116.59,117.18,582900.0],["2024-01-09",115.59,116.78,114.53,115.38,802300.0],["2024-01-10",115.18,116.21,114.23,115.61,796600.0],["2024-01-11",115.34,116.38,114.91,116.2,461100.0],["2024-01-12",117.16,117.16,115.23,115.5,491500.0],["2024-01-16",114.62,116.25,113.86,115.45,825400.0],["2024-01-17",114.42,115.22,113.88,114.15,714900.0],["2024-01-18",115.49,116.61,114.89,116.55,392300.0],["2024-01-19",117.36,117.56,115.82,116.83,351200.0],["2024-01-22",117.25,117.66,116.41,116.95,356900.0],["2024-01-23",117.75,117.77,116.39,116.43,328200.0],["2024-01-24",117.4,117.4,114.85,115.0,480100.0],["2024-01-25",115.93,116.27,115.06,115.22,456200.0],["2024-01-26",115.24,115.58,113.76,114.25,422700.0],["2024-01-29",113.64,114.03,112.63,113.68,402200.0],["2024-01-30",114.0,114.84,113.11,113.65,628200.0],["2024-01-31",112.73,112.98,110.86,111.15,520900.0],["2024-02-01",111.65,112.24,109.2,111.46,640000.0],["2024-02-02",110.42,112.29,110.0,111.31,428800.0],["2024-02-05",110.81,111.36,109.82,109.94,553900.0],["2024-02-06",109.48,110.55,109.22,109.7,830900.0],["2024-02-07",109.77,110.48,108.77,108.98,688000.0],["2024-02-08",110.65,113.49,110.01,113.4,1288500.0],["2024-02-09",109.58,113.02,109.58,111.31,1138800.0],["2024-02-12",111.34,113.72,111.21,113.24,493400.0],["2024-02-13",110.42,110.97,108.51,109.85,737500.0],["2024-02-14",111.15,112.26,110.4,112.19,486300.0],["2024-02-15",112.62,113.97,112.62,113.76,400300.0],["2024-02-16",113.39,114.41,113.11,113.8,588900.0],["2024-02-20",112.3,115.47,112.3,114.87,572800.0],["2024-02-21",114.48,115.76,113.62,115.09,415600.0],["2024-02-22",115.63,116.19,114.6,116.08,481700.0],["2024-02-23",116.1,117.35,116.1,116.84,455500.0],["2024-02-26",117.07,117.93,116.06,116.37,842800.0],["2024-02-27",117.01,117.11,115.45,116.13,590100.0],["2024-02-28",115.41,116.88,115.38,116.82,426800.0],["2024-02-29",117.8,118.11,116.14,117.5,721700.0],["2024-03-01",117.93,120.99,117.87,120.19,576500.0],["2024-03-04",120.69,121.49,120.07,120.61,472400.0],["2024-03-05",120.0,121.26,118.77,118.86,484900.0],["2024-03-06",119.96,120.66,118.6,120.58,422800.0],["2024-03-07",120.71,121.57,119.99,120.36,346700.0],["2024-03-08",120.73,121.36,119.78,120.03,282900.0],["2024-03-11",119.53,121.05,118.62,120.87,442100.0],["2024-03-12",121.27,123.33,120.39,123.08,528000.0],["2024-03-13",122.96,124.79,122.77,123.21,688700.0],["2024-03-14",123.05,123.56,121.12,121.85,521200.0],["2024-03-15",120.85,122.28,120.27,120.36,1403200.0],["2024-03-18",120.95,121.01,117.55,117.58,404200.0],["2024-03-19",116.93,118.67,116.48,118.17,373200.0],["2024-03-20",118.57,119.06,117.86,118.83,356100.0],["2024-03-21",119.99,122.63,119.55,122.22,496900.0],["2024-03-22",122.27,122.41,121.31,122.2,306400.0],["2024-03-25",121.82,126.15,121.82,125.43,659800.0],["2024-03-26",125.95,126.94,125.51,126.09,631000.0],["2024-03-27",126.57,130.2,126.57,130.11,705900.0],["2024-03-28",129.89,130.5,128.84,129.46,702500.0],["2024-04-01",130.0,130.0,128.22,129.03,280100.0],["2024-04-02",128.11,128.76,126.57,127.38,330700.0],["2024-04-03",127.71,129.39,126.71,129.2,480400.0],["2024-04-04",130.99,130.99,126.7,126.92,389900.0],["2024-04-05",126.85,127.59,126.38,127.44,262300.0],["2024-04-08",128.25,128.93,127.43,127.51,231300.0],["2024-04-09",128.11,129.13,127.38,129.02,327300.0],["2024-04-10",126.58,127.2,125.98,126.28,279700.0],["2024-04-11",127.03,127.78,125.65,127.73,623400.0],["2024-04-12",126.68,127.01,124.05,124.25,624600.0],["2024-04-15",124.54,125.37,122.76,123.4,414200.0],["2024-04-16",123.52,124.19,122.17,123.42,609000.0],["2024-04-17",124.25,124.84,121.92,121.96,254200.0],["2024-04-18",122.57,122.84,121.88,122.04,255300.0],["2024-04-19",121.46,122.89,120.86,121.71,305800.0],["2024-04-22",122.87,124.44,122.18,123.28,210900.0],["2024-04-23",123.01,125.7,123.01,125.02,257800.0],["2024-04-24",126.19,128.66,125.55,127.58,403600.0],["2024-04-25",127.13,128.62,126.4,127.81,284500.0],["2024-04-26",127.83,129.01,127.19,128.58,422700.0],["2024-04-29",128.83,129.84,128.41,128.78,484800.0],["2024-04-30",127.89,129.06,127.19,127.67,954100.0],["2024-05-01",125.46,127.49,124.46,124.85,842000.0],["2024-05-02",123.25,123.25,119.06,122.71,818600.0],["2024-05-03",123.32,125.14,121.27,124.89,542300.0],["2024-05-06",125.84,127.94,125.72,127.14,617500.0],["2024-05-07",127.48,128.73,127.0,127.02,509600.0],["2024-05-08",126.75,128.2,126.65,127.49,323800.0],["2024-05-09",127.76,127.76,124.99,125.59,496500.0],["2024-05-10",125.86,126.69,125.67,126.43,378200.0],["2024-05-13",127.22,128.78,127.22,128.64,376000.0],["2024-05-14",129.29,129.45,127.47,129.01,389800.0],["2024-05-15",129.68,130.44,129.03,129.98,339600.0],["2024-05-16",129.98,131.0,129.54,129.77,283100.0],["2024-05-17",130.03,131.74,129.52,131.53,432800.0],["2024-05-20",132.33,133.44,131.78,132.98,400600.0],["2024-05-21",131.71,132.25,131.22,132.01,334000.0],["2024-05-22",132.13,133.64,131.9,133.63,428700.0],["2024-05-23",134.39,134.39,130.33,130.44,254800.0],["2024-05-24",131.21,131.98,130.63,131.52,220400.0],["2024-05-28",131.85,132.75,129.79,130.22,319600.0],["2024-05-29",128.58,129.01,127.48,128.55,290500.0],["2024-05-30",128.83,131.08,128.34,130.55,323100.0],["2024-05-31",130.72,131.42,129.62,131.31,484400.0],["2024-06-03",132.98,132.98,130.69,132.49,255100.0],["2024-06-04",131.7,131.7,129.22,129.78,293300.0],["2024-06-05",130.45,133.0,129.83,132.67,406700.0],["2024-06-06",132.29,132.33,130.75,131.92,327600.0],["2024-06-07",131.23,131.79,129.78,131.69,533600.0],["2024-06-10",129.84,133.77,129.84,132.83,505100.0],["2024-06-11",132.47,132.62,130.47,132.49,451000.0],["2024-06-12",134.45,134.45,132.53,133.47,556400.0],["2024-06-13",133.21,133.93,130.51,132.28,385800.0],["2024-06-14",130.89,131.0,128.71,128.84,455100.0],["2024-06-17",128.62,130.61,128.59,130.06,454900.0],["2024-06-18",130.06,130.06,124.18,125.79,949000.0],["2024-06-20",126.01,127.21,125.61,126.45,459200.0],["2024-06-21",126.45,128.04,125.45,126.77,1990200.0],["2024-06-24",126.13,127.18,125.16,125.59,402100.0],["2024-06-25",125.35,125.35,122.07,123.05,501000.0],["2024-06-26",122.71,122.71,121.25,122.1,428600.0],["2024-06-27",122.45,122.45,120.12,120.46,532000.0],["2024-06-28",121.17,121.93,119.65,120.76,599200.0],["2024-07-01",121.0,121.95,118.68,119.27,318600.0],["2024-07-02",118.97,119.83,118.41,119.39,297400.0],["2024-07-03",120.0,120.32,117.7,119.58,168100.0],["2024-07-05",118.96,119.82,116.83,117.43,820000.0],["2024-07-08",118.5,119.28,117.54,118.77,375900.0],["2024-07-09",118.88,118.88,116.8,117.29,255100.0],["2024-07-10",118.11,120.59,117.86,120.43,394100.0],["2024-07-11",121.69,123.26,121.69,122.03,255000.0],["2024-07-12",122.88,123.67,121.65,123.09,297000.0],["2024-07-15",122.7,122.88,120.86,122.59,709000.0],["2024-07-16",123.39,126.68,122.74,126.67,476200.0],["2024-07-17",125.53,127.22,125.53,125.98,610500.0],["2024-07-18",125.83,127.09,123.26,123.7,528800.0],["2024-07-19",123.57,124.63,121.36,122.07,216600.0],["2024-07-22",122.63,125.6,121.5,125.3,276600.0],["2024-07-23",124.44,125.02,121.63,121.69,460900.0],["2024-07-24",121.15,122.79,120.41,120.47,356200.0],["2024-07-25",119.95,122.44,119.26,120.22,305800.0],["2024-07-26",122.24,123.3,122.05,122.65,230400.0],["2024-07-29",123.0,124.79,122.65,124.08,376000.0],["2024-07-30",124.08,124.95,122.2,123.54,516600.0],["2024-07-31",124.41,126.34,122.89,123.69,547100.0],["2024-08-01",131.7,134.33,123.14,128.94,1304600.0],["2024-08-02",126.0,127.66,122.79,125.76,850900.0],["2024-08-05",122.32,127.05,120.47,124.88,728800.0],["2024-08-06",124.9,127.88,124.08,124.71,446400.0],["2024-08-07",125.92,126.58,122.64,122.86,320300.0],["2024-08-08",124.02,127.85,124.02,127.58,242000.0],["2024-08-09",127.22,127.57,125.79,126.98,189300.0],["2024-08-12",127.22,127.22,124.35,125.96,282600.0],["2024-08-13",126.06,127.5,125.85,127.46,306400.0],["2024-08-14",128.2,128.4,125.39,126.38,246500.0],["2024-08-15",127.85,130.26,127.61,129.85,326700.0],["2024-08-16",129.77,130.81,128.75,129.28,496100.0],["2024-08-19",129.77,131.36,129.77,131.18,257900.0],["2024-08-20",130.84,130.99,128.89,128.98,204800.0],["2024-08-21",129.87,132.17,129.4,131.84,339000.0],["2024-08-22",131.95,132.07,130.43,130.62,300600.0],["2024-08-23",131.54,133.87,130.95,133.18,246000.0],["2024-08-26",133.81,134.72,133.35,133.48,352700.0],["2024-08-27",132.77,134.4,132.49,133.79,257700.0],["2024-08-28",133.7,134.61,132.66,133.61,368000.0],["2024-08-29",134.29,136.93,134.01,135.1,319700.0],["2024-08-30",135.94,136.59,134.2,135.08,558600.0],["2024-09-03",134.15,134.15,128.56,128.87,461900.0],["2024-09-04",128.45,129.57,128.25,128.99,313600.0],["2024-09-05",128.66,130.16,128.13,129.02,364800.0],["2024-09-06",128.84,129.14,126.39,126.47,318000.0],["2024-09-09",126.76,127.52,125.7,125.94,391400.0],["2024-09-10",125.61,126.68,124.35,124.96,303200.0],["2024-09-11",124.75,125.53,122.05,124.34,289500.0],["2024-09-12",124.02,124.17,122.16,122.86,348500.0],["2024-09-13",123.68,125.35,123.65,124.35,392100.0],["2024-09-16",124.79,127.77,124.79,127.53,347600.0],["2024-09-17",129.05,131.71,128.27,129.61,371400.0],["2024-09-18",130.31,132.62,128.99,129.57,305600.0],["2024-09-19",131.99,134.71,131.51,133.9,463900.0],["2024-09-20",134.98,134.98,131.07,131.64,1765700.0],["2024-09-23",132.15,132.75,131.48,132.08,301900.0],["2024-09-24",132.89,133.05,131.43,132.62,237700.0],["2024-09-25",132.23,132.79,130.28,130.88,356500.0],["2024-09-26",132.65,134.5,132.56,134.48,407500.0],["2024-09-27",135.38,135.43,133.75,133.92,458300.0],["2024-09-30",133.62,134.5,132.48,132.83,328800.0],["2024-10-01",132.22,132.22,129.26,131.78,416200.0],["2024-10-02",131.52,132.15,130.4,130.98,292900.0],["2024-10-03",130.24,131.03,128.98,129.34,191600.0],["2024-10-04",131.21,131.82,129.39,130.95,244000.0],["2024-10-07",130.06,131.79,129.99,131.11,231700.0],["2024-10-08",130.61,133.45,129.79,132.94,330800.0],["2024-10-09",133.51,135.6,133.25,133.6,228900.0],["2024-10-10",133.03,133.63,131.48,132.57,303200.0],["2024-10-11",132.31,134.13,132.31,133.57,196900.0],["2024-10-14",133.66,135.23,133.48,134.83,197000.0],["2024-10-15",134.94,136.14,133.87,134.3,386000.0],["2024-10-16",134.72,136.5,134.31,136.41,471200.0],["2024-10-17",136.27,137.39,135.51,137.14,349800.0],["2024-10-18",137.14,137.18,135.2,135.55,289100.0],["2024-10-21",135.59,136.44,133.81,134.08,330400.0],["2024-10-22",133.68,133.75,132.54,133.51,209900.0],["2024-10-23",133.13,133.88,131.47,132.36,249100.0],["2024-10-24",132.83,134.22,131.69,133.91,346100.0],["2024-10-25",134.53,134.85,132.16,132.39,321200.0],["2024-10-28",133.29,135.14,133.08,133.82,318400.0],["2024-10-29",133.56,134.77,132.75,134.55,291200.0],["2024-10-30",133.51,137.8,133.44,135.8,540900.0],["2024-10-31",126.3,126.51,118.43,118.67,1185100.0],["2024-11-01",118.17,123.43,118.17,121.03,675400.0],["2024-11-04",121.36,121.36,117.83,119.13,536000.0],["2024-11-05",118.37,120.12,118.23,118.84,366700.0],["2024-11-06",123.6,123.6,120.84,122.9,538200.0],["2024-11-07",123.02,124.87,120.86,121.39,384500.0],["2024-11-08",120.97,122.3,120.17,120.2,361000.0],["2024-11-11",120.8,121.1,119.53,120.03,277300.0],["2024-11-12",119.33,119.73,116.2,116.22,355400.0],["2024-11-13",116.75,117.26,114.45,114.48,297800.0],["2024-11-14",114.84,115.64,114.29,115.2,360700.0],["2024-11-15",115.19,115.78,112.6,115.18,640600.0],["2024-11-18",115.13,116.16,114.09,114.9,529100.0],["2024-11-19",113.73,114.88,113.11,113.72,557400.0],["2024-11-20",113.57,114.34,112.8,114.13,346400.0],["2024-11-21",114.5,117.63,114.5,116.95,294700.0],["2024-11-22",117.57,119.32,116.95,119.26,519800.0],["2024-11-25",120.68,123.37,120.47,121.68,556000.0],["2024-11-26",121.38,122.79,119.66,120.87,383300.0],["2024-11-27",121.75,122.04,119.26,119.39,285100.0],["2024-11-29",119.64,120.8,119.49,120.16,134200.0],["2024-12-02",120.04,122.93,119.16,122.6,315900.0],["2024-12-03",122.14,122.14,119.08,121.28,514700.0],["2024-12-04",121.5,122.71,120.5,120.57,634200.0],["2024-12-05",121.09,121.09,119.22,119.36,314100.0],["2024-12-06",119.87,120.64,118.79,120.49,268500.0],["2024-12-09",120.93,123.86,120.9,122.44,397900.0],["2024-12-10",122.19,122.19,118.4,120.2,409600.0],["2024-12-11",120.52,123.28,119.69,123.07,416800.0],["2024-12-12",122.39,123.74,121.77,122.02,406800.0],["2024-12-13",122.36,122.52,120.04,120.3,414400.0],["2024-12-16",119.75,121.7,119.13,119.29,464700.0],["2024-12-17",118.82,120.3,117.83,117.92,456300.0],["2024-12-18",119.21,120.35,115.43,115.8,454200.0],["2024-12-19",116.0,116.94,114.79,115.42,648700.0],["2024-12-20",115.22,117.98,114.31,114.75,1447600.0],["2024-12-23",114.59,115.66,114.1,114.94,526600.0],["2024-12-24",115.29,116.15,114.24,115.47,131600.0],["2024-12-26",114.75,116.22,114.61,115.03,328500.0],["2024-12-27",114.64,115.66,113.51,113.97,235400.0],["2024-12-30",113.14,113.94,111.43,112.44,320400.0],["2024-12-31",113.21,114.03,112.42,113.12,372000.0],["2025-01-02",113.95,114.83,111.28,111.38,290900.0],["2025-01-03",111.49,114.02,111.49,113.14,301800.0],["2025-01-06",113.93,116.42,111.61,112.12,500800.0],["2025-01-07",112.87,114.33,112.55,113.46,404200.0],["2025-01-08",112.5,112.72,110.51,112.09,397300.0],["2025-01-10",111.15,113.05,110.76,111.95,406400.0],["2025-01-13",110.81,112.31,110.61,110.94,446100.0],["2025-01-14",111.65,113.26,111.54,112.89,371400.0],["2025-01-15",115.08,115.41,113.19,114.23,429000.0],["2025-01-16",114.28,115.91,113.46,114.97,385600.0],["2025-01-17",115.67,116.74,115.29,116.65,348900.0],["2025-01-21",116.91,120.77,116.91,119.26,710100.0],["2025-01-22",119.69,123.12,118.82,119.16,548100.0],["2025-01-23",118.42,119.48,117.8,119.3,307800.0],["2025-01-24",119.86,119.86,118.4,119.2,358300.0],["2025-01-27",118.08,118.79,115.9,116.18,439800.0],["2025-01-28",116.85,117.34,115.33,117.25,478100.0],["2025-01-29",117.06,118.79,116.51,117.64,517000.0],["2025-01-30",119.11,119.11,116.81,117.0,333400.0],["2025-01-31",117.62,118.66,116.19,116.55,390000.0],["2025-02-03",113.76,115.62,112.03,113.5,477900.0],["2025-02-04",113.43,114.96,113.43,113.8,462700.0],["2025-02-05",114.52,115.96,113.94,114.91,769300.0],["2025-02-06",105.09,112.28,105.0,109.72,1458300.0],["2025-02-07",109.52,110.49,105.0,106.98,1097300.0],["2025-02-10",107.52,109.92,107.38,107.8,574000.0],["2025-02-11",106.77,108.92,106.77,107.61,611800.0],["2025-02-12",106.41,107.34,105.82,106.82,388200.0],["2025-02-13",106.63,108.3,105.81,108.22,372300.0],["2025-02-14",108.89,109.62,108.24,109.12,431200.0],["2025-02-18",109.6,111.02,108.84,110.88,529500.0],["2025-02-19",110.03,112.02,109.41,111.88,550200.0],["2025-02-20",111.76,112.72,111.1,112.19,482600.0],["2025-02-21",112.19,112.94,110.38,111.35,560500.0],["2025-02-24",111.94,113.72,110.84,111.75,546300.0],["2025-02-25",111.28,113.71,109.91,110.15,847200.0],["2025-02-26",110.44,111.2,108.88,109.89,570300.0],["2025-02-27",109.86,111.02,108.12,108.27,369700.0],["2025-02-28",107.89,108.88,106.73,108.07,476100.0],["2025-03-03",108.96,109.13,105.08,105.63,501500.0],["2025-03-04",104.42,106.26,103.4,104.37,612300.0],["2025-03-05",105.12,106.02,103.93,105.93,380200.0],["2025-03-06",104.69,106.53,104.5,105.88,454500.0],["2025-03-07",105.47,109.43,105.47,109.34,467900.0],["2025-03-10",108.61,109.59,106.94,107.52,521400.0],["2025-03-11",107.44,107.62,103.5,104.62,449900.0],["2025-03-12",104.77,105.2,102.21,102.59,599100.0],["2025-03-13",102.27,103.48,101.78,101.93,547400.0],["2025-03-14",103.33,104.9,102.8,104.72,557000.0],["2025-03-17",104.08,106.67,104.08,105.63,378800.0],["2025-03-18",105.7,107.67,105.54,107.43,425500.0],["2025-03-19",107.5,110.15,107.5,108.94,576800.0],["2025-03-20",108.01,108.6,105.73,105.94,377200.0],["2025-03-21",104.52,105.47,103.48,104.4,3018200.0],["2025-03-24",106.17,108.49,105.5,108.35,575500.0],["2025-03-25",108.5,109.05,106.77,107.1,354900.0],["2025-03-26",107.55,107.93,106.18,106.94,399300.0],["2025-03-27",106.07,106.07,103.71,105.36,412900.0],["2025-03-28",104.7,104.92,102.83,103.71,343400.0],["2025-03-31",102.76,104.34,101.79,103.83,489200.0],["2025-04-01",103.71,104.36,102.29,103.22,361600.0],["2025-04-02",102.37,105.2,102.18,105.16,504700.0],["2025-04-03",101.32,102.54,95.95,96.11,668200.0],["2025-04-04",93.3,94.97,89.45,92.34,827400.0],["2025-04-07",89.44,93.73,86.5,90.32,1034000.0],["2025-04-08",92.97,95.25,90.37,92.08,1746700.0],["2025-04-09",91.54,101.83,90.86,101.01,1026700.0],["2025-04-10",98.79,99.17,94.04,96.68,1040500.0],["2025-04-11",96.46,98.61,94.98,97.81,554100.0],["2025-04-14",99.87,100.78,98.11,100.0,571200.0],["2025-04-15",99.57,101.42,99.3,100.6,818300.0],["2025-04-16",100.12,100.94,99.11,100.49,658000.0],["2025-04-17",100.26,102.3,100.26,102.19,512300.0],["2025-04-21",100.84,102.62,100.72,102.21,668800.0],["2025-04-22",103.46,105.17,102.17,104.76,636400.0],["2025-04-23",107.21,109.39,106.61,107.78,895500.0],["2025-04-24",108.43,112.14,107.93,112.08,527600.0],["2025-04-25",111.98,112.07,109.95,111.72,719300.0],["2025-04-28",111.49,113.79,111.34,112.97,729800.0],["2025-04-29",112.52,112.98,111.1,111.38,538500.0],["2025-04-30",109.8,111.68,107.55,111.36,1998800.0],["2025-05-01",117.47,117.47,111.81,113.07,1288500.0],["2025-05-02",114.71,116.89,114.71,115.15,697100.0],["2025-05-05",114.53,117.98,114.16,116.57,652900.0],["2025-05-06",115.33,116.78,115.0,115.09,512300.0],["2025-05-07",115.48,116.16,114.45,115.46,545900.0],["2025-05-08",116.54,119.46,116.2,118.34,466700.0],["2025-05-09",119.08,119.39,117.49,117.93,425200.0],["2025-05-12",122.2,123.6,121.35,121.75,658900.0],["2025-05-13",122.38,123.2,121.2,121.22,622500.0],["2025-05-14",120.54,121.91,120.05,120.11,537600.0],["2025-05-15",119.42,120.76,119.27,120.59,548300.0],["2025-05-16",120.49,122.17,120.25,121.93,491400.0],["2025-05-19",120.3,121.6,120.14,120.93,457700.0],["2025-05-20",121.03,122.45,120.07,120.64,425300.0],["2025-05-21",119.3,120.47,118.49,118.69,430200.0],["2025-05-22",118.47,119.89,117.95,119.15,316500.0],["2025-05-23",116.67,118.36,116.35,117.13,264300.0],["2025-05-27",118.41,120.26,117.7,119.91,345600.0],["2025-05-28",119.57,120.0,118.36,118.52,312900.0],["2025-05-29",119.3,119.3,118.05,119.27,292700.0],["2025-05-30",117.65,118.86,117.01,118.38,539400.0],["2025-06-02",118.1,118.16,116.12,117.51,378200.0],["2025-06-03",117.51,120.46,116.92,120.31,345600.0],["2025-06-04",120.82,121.72,119.8,120.06,436900.0],["2025-06-05",120.04,121.5,119.31,120.76,518300.0],["2025-06-06",121.97,122.4,121.25,121.93,418900.0],["2025-06-09",122.99,124.33,122.5,123.28,620400.0],["2025-06-10",123.82,125.72,123.42,125.08,535400.0],["2025-06-11",125.65,125.65,124.09,124.41,456800.0],["2025-06-12",123.3,124.31,123.16,123.5,331900.0],["2025-06-13",121.77,123.3,121.2,122.03,792700.0],["2025-06-16",123.14,125.15,122.37,124.83,329500.0],["2025-06-17",123.87,125.77,123.87,124.14,381100.0],["2025-06-18",124.24,126.64,123.1,123.49,444800.0],["2025-06-20",124.18,124.4,122.6,123.69,758400.0],["2025-06-23",123.79,126.38,123.7,125.96,529100.0],["2025-06-24",126.6,128.0,126.46,126.55,575300.0],["2025-06-25",126.76,127.12,125.99,127.0,345400.0],["2025-06-26",127.73,129.09,127.47,128.28,353900.0],["2025-06-27",128.46,128.48,126.34,127.26,561900.0],["2025-06-30",127.56,127.7,126.42,127.43,359500.0],["2025-07-01",127.19,131.33,127.19,129.76,457700.0],["2025-07-02",129.76,132.09,129.29,131.94,503700.0],["2025-07-03",132.29,133.35,131.15,132.17,240900.0],["2025-07-07",131.25,133.51,130.14,130.21,340500.0],["2025-07-08",130.76,133.15,130.76,132.0,507400.0],["2025-07-09",132.45,133.16,131.14,132.57,369500.0],["2025-07-10",133.05,134.74,132.69,133.24,492000.0],["2025-07-11",132.26,133.17,131.17,132.16,309300.0],["2025-07-14",131.52,132.84,131.15,131.93,262400.0],["2025-07-15",132.74,133.01,130.31,130.5,371800.0],["2025-07-16",130.64,131.23,129.4,130.5,277200.0],["2025-07-17",130.83,131.67,129.84,130.73,320900.0],["2025-07-18",131.12,131.4,129.5,130.47,403000.0],["2025-07-21",130.81,131.63,130.37,130.37,437400.0],["2025-07-22",130.44,131.14,129.55,130.46,430000.0],["2025-07-23",131.25,132.15,130.13,130.33,347300.0],["2025-07-24",129.29,129.29,127.09,127.15,317800.0],["2025-07-25",127.43,128.1,126.53,127.81,315000.0],["2025-07-28",128.0,128.76,127.71,128.71,364700.0],["2025-07-29",129.54,131.29,129.12,130.03,385900.0],["2025-07-30",129.61,131.03,127.13,129.78,803100.0],["2025-07-31",126.62,130.64,115.88,116.0,1303100.0],["2025-08-01",114.11,116.79,113.45,114.66,1038600.0],["2025-08-04",114.69,116.73,113.86,116.11,674100.0],["2025-08-05",119.7,119.7,116.22,117.67,489500.0],["2025-08-06",116.62,117.31,114.19,116.21,698900.0],["2025-08-07",117.28,118.8,116.51,118.52,555700.0],["2025-08-08",118.8,121.4,118.02,120.89,470000.0],["2025-08-11",120.94,121.82,119.86,119.95,419400.0],["2025-08-12",120.56,123.51,119.92,123.4,365000.0],["2025-08-13",124.04,128.29,123.26,127.4,587700.0],["2025-08-14",125.96,126.73,123.73,125.86,386500.0],["2025-08-15",126.32,126.32,123.05,123.71,311500.0],["2025-08-18",123.85,124.65,123.33,123.49,330500.0],["2025-08-19",123.89,125.66,123.74,125.27,470200.0],["2025-08-20",125.65,125.65,122.93,124.93,555600.0],["2025-08-21",123.91,124.97,123.4,124.22,268900.0],["2025-08-22",125.14,130.42,124.56,130.07,390900.0],["2025-08-25",130.25,130.25,128.58,128.99,287800.0],["2025-08-26",129.3,130.04,127.01,127.01,835100.0],["2025-08-27",126.36,128.33,126.36,127.78,523200.0],["2025-08-28",128.38,128.38,126.26,126.82,367700.0],["2025-08-29",126.48,127.4,126.2,126.33,450600.0],["2025-09-02",123.74,124.55,122.59,123.58,419600.0],["2025-09-03",123.75,124.56,122.85,124.33,391700.0],["2025-09-04",124.33,126.83,123.9,126.7,338800.0],["2025-09-05",127.53,128.5,126.15,127.64,426700.0],["2025-09-08",127.44,127.44,125.22,126.1,425600.0],["2025-09-09",126.11,126.75,124.55,126.22,452000.0],["2025-09-10",126.15,127.87,126.13,127.06,372900.0],["2025-09-11",127.15,129.43,126.76,129.26,358500.0],["2025-09-12",128.82,128.82,127.08,128.34,513800.0],["2025-09-15",128.61,129.38,127.36,127.53,319800.0],["2025-09-16",126.93,127.56,125.58,127.0,534100.0],["2025-09-17",120.83,122.12,118.5,119.08,1393200.0],["2025-09-18",120.76,123.13,119.33,122.84,501000.0],["2025-09-19",122.95,123.41,119.86,121.72,1856600.0],["2025-09-22",121.72,122.74,120.85,121.94,666100.0],["2025-09-23",122.68,124.05,120.72,121.04,409400.0],["2025-09-24",121.74,122.02,120.69,120.93,343300.0],["2025-09-25",119.86,120.01,118.25,118.84,376500.0],["2025-09-26",119.3,121.02,118.41,120.92,331100.0],["2025-09-29",121.62,121.62,119.29,120.58,308400.0],["2025-09-30",120.54,121.4,119.82,121.0,363400.0],["2025-10-01",120.68,122.01,120.22,121.69,408700.0],["2025-10-02",122.69,123.2,121.2,122.45,372700.0],["2025-10-03",122.66,124.4,121.53,121.59,491100.0],["2025-10-06",123.25,123.51,121.84,122.89,285000.0],["2025-10-07",123.58,124.06,119.51,119.57,322300.0],["2025-10-08",118.92,120.59,117.49,120.48,400600.0],["2025-10-09",120.49,120.65,116.75,117.81,395800.0],["2025-10-10",118.04,118.38,113.47,113.5,477600.0],["2025-10-13",115.52,115.52,112.85,113.65,748800.0],["2025-10-14",112.23,116.7,112.11,115.85,642600.0],["2025-10-15",116.73,117.75,115.42,117.48,492800.0],["2025-10-16",117.59,119.1,117.03,118.06,600400.0],["2025-10-17",117.74,119.28,116.68,119.15,689400.0],["2025-10-20",120.0,124.9,120.0,124.75,581900.0],["2025-10-21",124.75,126.61,124.46,125.34,550100.0],["2025-10-22",124.95,125.11,119.77,120.07,500000.0],["2025-10-23",120.03,122.33,117.76,121.11,625500.0],["2025-10-24",122.48,123.02,119.82,119.97,376800.0],["2025-10-27",120.27,121.55,119.15,119.34,1050100.0],["2025-10-28",119.09,120.4,116.95,118.27,817700.0],["2025-10-29",116.93,118.41,115.76,116.1,889000.0],["2025-10-30",117.34,118.43,112.83,113.23,1093200.0],["2025-10-31",109.72,112.0,106.58,111.55,2216000.0],["2025-11-03",110.68,113.83,109.6,111.45,1417300.0],["2025-11-04",109.84,112.78,109.31,111.63,1121100.0],["2025-11-05",111.88,113.08,109.68,112.83,732400.0],["2025-11-06",112.97,114.33,111.03,111.2,561300.0],["2025-11-07",113.02,113.02,109.76,111.71,744800.0],["2025-11-10",112.73,113.19,111.32,112.3,630100.0],["2025-11-11",112.52,112.68,110.0,110.44,642900.0],["2025-11-12",110.84,112.53,110.14,111.27,506900.0],["2025-11-13",110.9,112.35,109.93,110.21,639600.0],["2025-11-14",109.42,110.55,107.7,108.16,538100.0],["2025-11-17",107.47,107.48,104.24,104.86,436900.0],["2025-11-18",104.61,106.7,104.61,105.3,410400.0],["2025-11-19",104.93,105.49,103.62,104.3,372700.0],["2025-11-20",105.7,106.17,101.79,101.87,458600.0],["2025-11-21",102.23,106.25,102.23,105.74,599200.0],["2025-11-24",105.65,107.17,105.18,105.88,575300.0],["2025-11-25",106.38,107.82,106.02,106.83,571100.0],["2025-11-26",106.88,108.74,106.36,107.9,446000.0],["2025-11-28",107.19,108.42,107.19,108.01,178300.0],["2025-12-01",107.47,108.46,107.29,107.75,410300.0],["2025-12-02",108.5,109.35,107.6,108.9,416900.0],["2025-12-03",109.01,111.07,108.03,110.95,432900.0],["2025-12-04",110.98,112.05,110.26,111.31,377200.0],["2025-12-05",111.63,113.03,110.98,112.48,455800.0],["2025-12-08",113.16,114.75,110.82,112.93,514800.0],["2025-12-09",112.67,114.51,112.48,113.68,595500.0],["2025-12-10",112.79,116.63,112.79,116.33,632800.0],["2025-12-11",116.36,116.94,114.35,115.2,548600.0],["2025-12-12",115.72,116.76,113.05,113.59,478300.0],["2025-12-15",113.7,114.63,112.77,113.46,526400.0],["2025-12-16",113.4,114.16,111.76,112.76,497300.0],["2025-12-17",112.69,113.81,110.34,111.78,349400.0],["2025-12-18",111.65,112.31,110.42,111.26,517000.0],["2025-12-19",110.88,114.45,110.8,113.2,733800.0],["2025-12-22",113.7,114.55,112.33,113.31,492900.0],["2025-12-23",113.16,113.63,111.88,112.43,262400.0],["2025-12-24",112.66,113.38,111.63,112.52,171500.0],["2025-12-26",112.67,113.5,112.44,113.39,170900.0],["2025-12-29",113.14,113.66,112.3,113.04,336100.0],["2025-12-30",113.05,113.08,112.04,113.01,382900.0],["2025-12-31",112.81,113.07,109.83,110.18,561300.0],["2026-01-02",111.19,113.53,110.61,113.04,336300.0],["2026-01-05",113.32,116.19,111.83,112.98,476600.0],["2026-01-06",112.09,114.43,111.94,113.5,736500.0],["2026-01-07",113.28,113.66,110.06,111.53,534900.0],["2026-01-08",111.03,113.43,110.77,113.37,384600.0],["2026-01-09",113.65,115.67,111.22,114.99,494500.0],["2026-01-12",114.68,115.88,113.66,115.3,527400.0],["2026-01-13",115.02,116.89,115.02,115.95,486500.0],["2026-01-14",116.25,116.84,115.08,116.0,340100.0],["2026-01-15",116.95,119.5,116.95,118.65,341000.0],["2026-01-16",118.5,119.29,116.94,118.2,315600.0],["2026-01-20",116.08,117.08,113.11,113.37,468600.0],["2026-01-21",114.62,119.58,114.16,118.23,327200.0],["2026-01-22",119.28,120.0,117.63,118.47,536700.0],["2026-01-23",118.21,118.5,115.75,116.66,451800.0],["2026-01-26",116.86,118.17,116.06,117.74,407000.0],["2026-01-27",117.66,121.22,116.99,121.1,796300.0],["2026-01-28",121.58,128.91,121.58,128.41,1254200.0],["2026-01-29",128.92,133.01,126.94,132.91,1039600.0],["2026-01-30",131.35,133.89,130.2,132.49,843200.0],["2026-02-02",131.67,135.0,128.62,133.62,676900.0],["2026-02-03",134.89,136.34,132.51,135.36,647000.0],["2026-02-04",137.04,139.71,135.1,137.99,760200.0],["2026-02-05",136.86,141.72,135.0,141.1,1330200.0],["2026-02-06",145.13,160.63,143.0,158.6,2791100.0],["2026-02-09",157.46,159.37,154.64,158.11,1055200.0],["2026-02-10",158.32,158.5,154.67,156.02,545000.0],["2026-02-11",158.51,158.88,155.05,157.81,735300.0],["2026-02-12",158.07,159.7,153.03,155.64,619100.0],["2026-02-13",154.11,156.52,152.02,156.19,595400.0],["2026-02-17",155.32,155.37,152.04,152.79,527400.0],["2026-02-18",152.83,155.46,150.02,153.03,460400.0],["2026-02-19",152.91,154.21,150.0,153.88,557600.0],["2026-02-20",153.11,159.24,153.11,157.03,618500.0],["2026-02-23",160.0,161.03,157.14,159.66,699000.0],["2026-02-24",160.48,162.61,155.86,156.9,757700.0],["2026-02-25",158.03,158.99,152.17,154.3,701000.0],["2026-02-26",154.93,156.27,152.01,153.85,450300.0],["2026-02-27",152.06,152.91,149.87,152.16,806800.0],["2026-03-02",150.48,151.93,147.5,149.96,479100.0],["2026-03-03",145.46,146.65,142.68,145.85,357500.0],["2026-03-04",146.99,147.04,142.54,143.46,639300.0],["2026-03-05",141.45,145.34,141.4,143.13,529900.0],["2026-03-06",140.01,141.47,137.5,138.36,424100.0],["2026-03-09",136.85,140.83,132.62,139.84,647000.0],["2026-03-10",138.75,142.87,138.22,139.96,495400.0],["2026-03-11",139.96,142.61,139.14,142.1,755800.0],["2026-03-12",139.97,142.74,137.31,140.53,501600.0],["2026-03-13",141.83,142.9,139.55,140.44,407200.0],["2026-03-16",142.29,143.52,140.55,141.03,315700.0],["2026-03-17",142.22,142.89,139.15,140.89,474400.0],["2026-03-18",140.41,142.09,138.5,140.12,497400.0],["2026-03-19",138.42,141.33,138.11,140.57,388100.0],["2026-03-20",140.41,140.8,135.8,136.64,669400.0],["2026-03-23",140.88,142.7,138.79,139.9,487400.0],["2026-03-24",140.23,145.66,137.87,144.24,453600.0],["2026-03-25",146.12,147.0,143.67,146.13,328400.0],["2026-03-26",144.1,145.19,142.35,143.24,266800.0],["2026-03-27",142.28,143.48,138.14,139.63,549400.0],["2026-03-30",141.55,141.55,135.29,136.29,590900.0],["2026-03-31",137.19,143.74,136.68,143.41,384700.0],["2026-04-01",144.5,148.13,144.5,146.63,383300.0],["2026-04-02",143.36,148.38,142.37,145.85,369600.0],["2026-04-06",145.5,147.24,144.83,147.23,447600.0],["2026-04-07",146.6,150.4,146.6,147.76,448700.0],["2026-04-08",152.85,155.82,151.35,154.98,678300.0],["2026-04-09",154.95,158.04,154.79,157.43,894600.0],["2026-04-10",158.6,158.6,156.02,158.19,405200.0],["2026-04-13",160.36,175.27,159.47,174.9,1169300.0],["2026-04-14",177.18,179.28,172.85,173.66,945600.0],["2026-04-15",172.72,173.44,168.0,168.98,481500.0],["2026-04-16",168.64,172.26,167.69,171.84,437700.0],["2026-04-17",172.65,176.45,172.65,174.97,449100.0],["2026-04-20",175.13,177.24,173.89,175.97,492200.0],["2026-04-21",176.63,179.72,176.1,178.11,433200.0],["2026-04-22",180.0,181.93,178.86,181.54,507400.0],["2026-04-23",182.75,189.87,181.65,187.5,980700.0],["2026-04-24",189.65,190.07,186.97,187.02,683400.0],["2026-04-27",188.08,188.85,183.91,186.51,525400.0],["2026-04-28",184.79,187.34,181.02,184.02,409400.0],["2026-04-29",191.48,192.05,184.52,185.98,795500.0],["2026-04-30",187.46,188.93,184.76,187.83,639800.0],["2026-05-01",193.67,193.67,182.79,184.52,649500.0],["2026-05-04",185.62,187.8,182.73,185.52,598800.0],["2026-05-05",187.11,190.58,185.59,186.41,523600.0],["2026-05-06",188.28,194.4,186.09,191.85,2199900.0],["2026-05-07",196.15,196.82,183.85,189.83,1768900.0],["2026-05-08",191.9,199.47,191.6,194.95,951800.0],["2026-05-11",197.16,206.07,195.39,202.56,772300.0],["2026-05-12",201.78,202.18,196.61,201.46,767900.0],["2026-05-13",205.95,212.44,205.58,211.82,800500.0],["2026-05-14",213.72,215.68,209.67,214.24,801400.0],["2026-05-15",209.98,213.0,207.36,208.37,778000.0],["2026-05-18",210.87,212.31,205.87,207.93,912200.0],["2026-05-19",205.06,210.58,201.63,206.27,1127700.0],["2026-05-20",209.36,214.92,208.25,214.45,571000.0],["2026-05-21",213.61,214.09,210.64,212.84,555100.0],["2026-05-22",215.0,219.01,211.97,217.33,434900.0],["2026-05-26",218.93,224.83,217.04,223.03,714400.0],["2026-05-27",224.71,224.71,214.88,217.51,1174100.0],["2026-05-28",217.55,219.12,213.57,216.01,989800.0],["2026-05-29",217.94,220.34,213.5,214.63,1059800.0],["2026-06-01",212.57,218.69,212.33,217.51,905500.0],["2026-06-02",220.34,231.63,220.34,228.4,799700.0],["2026-06-03",233.3,233.3,225.2,229.35,651200.0],["2026-06-04",224.53,230.93,219.01,224.39,553100.0],["2026-06-05",220.25,225.33,217.64,219.09,441000.0],["2026-06-08",222.51,223.63,218.0,219.63,431000.0],["2026-06-09",223.0,225.0,210.09,219.4,594000.0],["2026-06-10",218.67,223.53,214.9,215.49,369100.0],["2026-06-11",218.25,223.0,215.98,222.86,354800.0],["2026-06-12",223.92,227.99,221.0,226.78,353500.0],["2026-06-15",230.18,232.2,228.53,229.27,399300.0],["2026-06-16",230.0,234.46,228.76,228.76,547300.0],["2026-06-17",231.13,232.47,225.8,225.99,421800.0],["2026-06-18",230.84,233.01,228.11,232.7,875600.0],["2026-06-22",235.29,237.33,233.06,234.83,509200.0],["2026-06-23",228.22,231.32,225.14,225.44,449700.0],["2026-06-24",224.69,227.46,220.4,224.77,572100.0],["2026-06-25",228.49,232.93,226.13,229.03,870100.0],["2026-06-26",224.98,225.62,214.35,215.15,953400.0],["2026-06-29",214.58,217.11,209.87,214.93,768800.0],["2026-06-30",213.97,214.75,208.32,213.41,811200.0],["2026-07-01",213.0,214.99,207.86,209.61,694300.0],["2026-07-02",208.62,208.62,195.63,197.48,798000.0],["2026-07-06",199.3,202.3938,195.875,197.82,593575.039902],["2026-07-07",195,195,189.86,193.88,639854.257053],["2026-07-08",193.94,198.59,193.895,198.52,593714.490005],["2026-07-09",203.49,211.26,202.55,205.29,783034.846842],["2026-07-10",204.2,209.08,203.39,206.41,431428.983086],["2026-07-13",204.08,206.055,201.32,201.78,464547.897164],["2026-07-14",206.62,208.9,203.28,206.5,405773.210269],["2026-07-15",207.45,208.8799,201.795,206.1,569728.660757],["2026-07-16",202.57,206.45,201.07,204.1,444903.647952],["2026-07-17",200.33,208.5,198.425,206.61,437037.800987],["2026-07-20",209.09,209.99,204.14,205.61,406181.378536],["2026-07-21",210.52,216.502,208.81,216.23,517613.375447],["2026-07-22",215.51,220.87,215.46,218.79,543357.313206],["2026-07-23",216.41,220.96,213.72,215.11,480125.303488],["2026-07-24",214.44,216.6,211.19,212.27,325909.983799],["2026-07-27",213,214.72,205.42,213.23,546300.728277],["2026-07-28",210,211.96,204.225,211.39,553458.07547],["2026-07-29",210.2,211.665,202.79,204.95,637754.866366],["2026-07-30",210.245,215.22,208.51,212.85,516410.175805],["2026-07-31",217.1,219.03,211.98,216.57,459502.986031],["2026-08-03",212.25,220.61,211.655,216.81,568165.378614],["2026-08-04",219.96,229.24,219.96,227.67,788041.131991],["2026-08-05",227.94,230.445,220.93,226.85,567078.462387],["2026-08-06",226.32,229.1175,220.88,222.29,750253.220052],["2026-08-07",209.6,209.6,194.45,203.51,1166489.494957],["2026-08-10",204.32,208.44,201.31,202.69,195039.467302],["2026-08-11",204.29,207.9722,203.3525,206.47,687119.465821],["2026-08-12",210.8,211.76,208.84,210.3,496659.232194],["2026-08-13",211.02,212.01,208.44,209.19,388177.475048],["2026-08-14",208.56,214.05,206.48,213.99,417381.791778]]}