{"t":"BIO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-02-27",2.5463,2.5463,2.5463,2.5463,0.0],["1980-02-28",2.5463,2.5463,2.5463,2.5463,0.0],["1980-02-29",2.6481,2.6574,2.6481,2.6574,2700.0],["1980-03-03",2.6574,2.6574,2.6574,2.6574,0.0],["1980-03-04",2.6019,2.6019,2.5463,2.5648,2700.0],["1980-03-05",2.5648,2.5648,2.5648,2.5648,0.0],["1980-03-06",2.5648,2.5648,2.5648,2.5648,0.0],["1980-03-07",2.1296,2.1296,2.1296,2.1296,1350.0],["1980-03-10",2.1389,2.1389,2.1389,2.1389,0.0],["1980-03-11",2.1389,2.1574,2.1296,2.1296,1350.0],["1980-03-12",2.0648,2.0648,2.0648,2.0648,0.0],["1980-03-13",2.0648,2.1019,2.0278,2.0278,4050.0],["1980-03-14",2.0278,2.0278,2.0278,2.0278,0.0],["1980-03-17",2.0278,2.0278,2.0,2.0,2700.0],["1980-03-18",2.0,2.0,2.0,2.0,0.0],["1980-03-19",1.9259,1.9259,1.9259,1.9259,2700.0],["1980-03-20",1.9259,1.9259,1.9259,1.9259,0.0],["1980-03-21",1.8704,1.8704,1.8704,1.8704,1350.0],["1980-03-24",1.8704,1.8889,1.8148,1.8333,5400.0],["1980-03-25",1.8333,1.8704,1.8333,1.8333,10125.0],["1980-03-26",1.8333,1.8519,1.8333,1.8519,12825.0],["1980-03-27",1.8148,1.8148,1.7963,1.7963,2700.0],["1980-03-28",1.7963,1.8148,1.7963,1.8148,2700.0],["1980-03-31",1.8148,1.8148,1.7778,1.7963,6750.0],["1980-04-01",1.7778,1.7778,1.7778,1.7778,0.0],["1980-04-02",1.7963,1.7963,1.7963,1.7963,0.0],["1980-04-03",1.7963,1.7963,1.7963,1.7963,7425.0],["1980-04-07",1.7778,1.7778,1.7778,1.7778,6750.0],["1980-04-08",1.7407,1.7407,1.7407,1.7407,1350.0],["1980-04-09",1.7407,1.7407,1.7407,1.7407,0.0],["1980-04-10",1.6852,1.6852,1.6852,1.6852,0.0],["1980-04-11",1.6852,1.7593,1.6852,1.6852,5400.0],["1980-04-14",1.6852,1.6852,1.6296,1.6296,5400.0],["1980-04-15",1.6667,1.6667,1.6667,1.6667,2700.0],["1980-04-16",1.6667,1.6852,1.6296,1.6852,16200.0],["1980-04-17",1.6667,1.6667,1.6296,1.6667,12825.0],["1980-04-18",1.6667,1.6852,1.6667,1.6852,13500.0],["1980-04-21",1.7037,1.7037,1.7037,1.7037,13500.0],["1980-04-22",1.7037,1.7963,1.6852,1.7593,460350.0],["1980-04-23",1.7593,1.7778,1.7037,1.7593,108675.0],["1980-04-24",1.7593,1.8333,1.7593,1.7963,131625.0],["1980-04-25",1.7963,1.7963,1.7407,1.7963,43200.0],["1980-04-28",1.7963,1.8333,1.7963,1.8148,51300.0],["1980-04-29",1.8148,1.8704,1.8148,1.8704,48600.0],["1980-04-30",1.8704,1.8704,1.8333,1.8333,32400.0],["1980-05-01",1.8333,1.8889,1.8333,1.8704,51975.0],["1980-05-02",1.8704,1.8889,1.8333,1.8889,32400.0],["1980-05-05",1.8889,1.9444,1.8519,1.9444,37800.0],["1980-05-06",1.9444,2.0,1.9444,2.0,48600.0],["1980-05-07",2.0,2.0741,2.0,2.0741,45225.0],["1980-05-08",2.0741,2.1111,2.0185,2.0185,64125.0],["1980-05-09",2.0185,2.0185,1.963,2.0185,31725.0],["1980-05-12",2.0185,2.037,2.0185,2.037,12825.0],["1980-05-13",2.037,2.0741,2.0185,2.0185,23625.0],["1980-05-14",2.0185,2.0556,2.0185,2.0556,10125.0],["1980-05-15",2.0556,2.0556,2.0185,2.037,34425.0],["1980-05-16",2.037,2.0556,2.0185,2.0185,8100.0],["1980-05-19",2.0185,2.0185,2.0,2.0,12825.0],["1980-05-20",2.0,2.0185,1.963,1.963,8100.0],["1980-05-21",1.963,2.0185,1.963,1.963,6750.0],["1980-05-22",1.9259,1.9259,1.8519,1.8519,20925.0],["1980-05-23",1.8704,1.963,1.8704,1.9259,32400.0],["1980-05-27",1.8889,1.8889,1.8519,1.8704,6750.0],["1980-05-28",1.8704,1.8889,1.8704,1.8889,4050.0],["1980-05-29",1.8889,1.9259,1.8704,1.8704,16200.0],["1980-05-30",1.8704,1.8704,1.8704,1.8704,1350.0],["1980-06-02",1.8704,1.963,1.8704,1.8889,47250.0],["1980-06-03",1.8704,1.8704,1.8519,1.8519,8100.0],["1980-06-04",1.8519,1.8519,1.8333,1.8333,6750.0],["1980-06-05",1.8704,1.963,1.8704,1.963,41850.0],["1980-06-06",1.963,1.963,1.8333,1.8704,91125.0],["1980-06-09",1.8519,1.8519,1.7778,1.7963,70200.0],["1980-06-10",1.7963,1.8333,1.7963,1.7963,205200.0],["1980-06-11",1.7963,1.7963,1.7963,1.7963,15525.0],["1980-06-12",1.7963,1.7963,1.7963,1.7963,60750.0],["1980-06-13",1.7963,1.7963,1.7963,1.7963,10125.0],["1980-06-16",1.7778,1.7778,1.7593,1.7778,112050.0],["1980-06-17",1.7778,1.7778,1.7593,1.7778,4050.0],["1980-06-18",1.7593,1.7593,1.7407,1.7407,47250.0],["1980-06-19",1.7407,1.7407,1.7037,1.7407,32400.0],["1980-06-20",1.7407,1.7407,1.6852,1.6852,55350.0],["1980-06-23",1.6852,1.7037,1.6667,1.6667,24300.0],["1980-06-24",1.6667,1.6667,1.6111,1.6296,31050.0],["1980-06-25",1.6111,1.6111,1.5556,1.6111,47925.0],["1980-06-26",1.6111,1.6667,1.5556,1.6667,31050.0],["1980-06-27",1.6667,1.6667,1.5741,1.6296,20250.0],["1980-06-30",1.6111,1.6111,1.5185,1.5185,21600.0],["1980-07-01",1.5185,1.6852,1.5185,1.6852,42525.0],["1980-07-02",1.6852,1.6852,1.537,1.6852,103275.0],["1980-07-03",1.6852,1.6852,1.6667,1.6852,64800.0],["1980-07-07",1.7778,1.9259,1.7778,1.9259,164700.0],["1980-07-08",1.9259,1.9444,1.8519,1.8704,45900.0],["1980-07-09",1.8704,1.8704,1.7407,1.7407,36450.0],["1980-07-10",1.7407,1.7963,1.6852,1.6852,25650.0],["1980-07-11",1.6852,1.7778,1.6852,1.7407,12150.0],["1980-07-14",1.7778,1.8148,1.7778,1.8148,43200.0],["1980-07-15",1.8148,1.8148,1.7407,1.7778,45900.0],["1980-07-16",1.7963,1.8148,1.7963,1.7963,8100.0],["1980-07-17",1.7963,1.8148,1.7593,1.7593,13500.0],["1980-07-18",1.7963,1.8148,1.7963,1.8148,13500.0],["1980-07-21",1.8148,1.8333,1.7778,1.7778,12825.0],["1980-07-22",1.7778,1.8148,1.7593,1.7778,48600.0],["1980-07-23",1.7778,1.7963,1.7037,1.7593,26325.0],["1980-07-24",1.7593,1.7963,1.7407,1.7963,34425.0],["1980-07-25",1.7963,1.7963,1.7593,1.7963,4050.0],["1980-07-28",1.7593,1.7593,1.7407,1.7593,5400.0],["1980-07-29",1.7037,1.7037,1.6852,1.6852,10800.0],["1980-07-30",1.6852,1.7778,1.6852,1.7778,51300.0],["1980-07-31",1.7778,1.7963,1.7778,1.7963,5400.0],["1980-08-01",1.7963,1.7963,1.6852,1.7037,27000.0],["1980-08-04",1.7037,1.7778,1.6852,1.6852,22950.0],["1980-08-05",1.6852,1.7037,1.6296,1.6852,27000.0],["1980-08-06",1.6852,1.7407,1.6296,1.7037,39150.0],["1980-08-07",1.7037,1.7407,1.6667,1.6852,18900.0],["1980-08-08",1.6852,1.7963,1.6852,1.7407,67500.0],["1980-08-11",1.7778,1.8148,1.7778,1.7778,78975.0],["1980-08-12",1.7778,1.7778,1.7407,1.7778,37800.0],["1980-08-13",1.7778,1.7778,1.6852,1.7593,43200.0],["1980-08-14",1.7593,1.8148,1.7407,1.7963,18225.0],["1980-08-15",1.7963,1.7963,1.7778,1.7778,8100.0],["1980-08-18",1.7778,1.7963,1.7407,1.7407,16200.0],["1980-08-19",1.6852,1.6852,1.6852,1.6852,12150.0],["1980-08-20",1.6852,1.7407,1.6296,1.6296,10125.0],["1980-08-21",1.6296,1.6852,1.6296,1.6296,20925.0],["1980-08-22",1.6296,1.6852,1.5741,1.5741,62100.0],["1980-08-25",1.6296,1.6296,1.6296,1.6296,39150.0],["1980-08-26",1.6296,1.6667,1.6296,1.6296,60750.0],["1980-08-27",1.6296,1.6296,1.6111,1.6296,34425.0],["1980-08-28",1.6296,1.6296,1.5741,1.6111,9450.0],["1980-08-29",1.6111,1.6296,1.5556,1.5556,58725.0],["1980-09-02",1.6111,1.6111,1.6111,1.6111,13500.0],["1980-09-03",1.6111,1.6296,1.5741,1.6296,54000.0],["1980-09-04",1.6296,1.6852,1.6296,1.6852,122175.0],["1980-09-05",1.6852,1.7963,1.6852,1.7593,147825.0],["1980-09-08",1.7593,1.7963,1.7037,1.7037,31050.0],["1980-09-09",1.7037,1.8519,1.6852,1.8333,69525.0],["1980-09-10",1.8333,1.963,1.8333,1.8704,83025.0],["1980-09-11",1.8889,1.9259,1.8889,1.8889,17550.0],["1980-09-12",1.8889,1.9259,1.7963,1.8333,48600.0],["1980-09-15",1.8704,2.037,1.8704,2.037,245025.0],["1980-09-16",2.0741,2.3148,2.0741,2.1481,322650.0],["1980-09-17",2.1481,2.2593,2.1296,2.2407,147150.0],["1980-09-18",2.2407,2.2407,2.0741,2.1481,118125.0],["1980-09-19",2.1481,2.1852,2.1296,2.1481,119475.0],["1980-09-22",2.1481,2.3148,2.0741,2.3148,141075.0],["1980-09-23",2.3148,2.6111,2.3148,2.3704,400950.0],["1980-09-24",2.3704,2.5741,2.3704,2.537,232200.0],["1980-09-25",2.5185,2.5185,2.4074,2.4074,105300.0],["1980-09-26",2.3889,2.3889,2.2778,2.2963,78975.0],["1980-09-29",2.2778,2.2778,2.1481,2.1852,39825.0],["1980-09-30",2.1852,2.2778,2.1296,2.2778,72900.0],["1980-10-01",2.2778,2.3889,2.2778,2.3704,60750.0],["1980-10-02",2.3704,2.4074,2.3333,2.3704,43200.0],["1980-10-03",2.3889,2.5185,2.3889,2.5,75600.0],["1980-10-06",2.5,2.5741,2.463,2.5741,135000.0],["1980-10-07",2.5741,2.5741,2.5185,2.5185,46575.0],["1980-10-08",2.5185,2.6296,2.4815,2.5741,48600.0],["1980-10-09",2.5741,2.5741,2.5185,2.5185,35775.0],["1980-10-10",2.5185,2.6481,2.4815,2.6481,47925.0],["1980-10-13",2.6481,2.7778,2.6481,2.6481,66825.0],["1980-10-14",2.6481,2.7407,2.6296,2.6481,116100.0],["1980-10-15",2.6481,2.7407,2.6111,2.6481,49950.0],["1980-10-16",2.6481,2.6481,2.4815,2.4815,47250.0],["1980-10-17",2.5,2.537,2.5,2.5185,64800.0],["1980-10-20",2.5185,2.6111,2.5,2.5556,27000.0],["1980-10-21",2.5741,2.6481,2.5741,2.6296,24300.0],["1980-10-22",2.6296,2.6481,2.6111,2.6296,10800.0],["1980-10-23",2.5741,2.5741,2.5185,2.5185,54000.0],["1980-10-24",2.5185,2.537,2.5,2.5185,22950.0],["1980-10-27",2.5185,2.5185,2.4444,2.4444,41175.0],["1980-10-28",2.4444,2.5,2.4444,2.4815,31050.0],["1980-10-29",2.4815,2.5,2.4444,2.4815,10800.0],["1980-10-30",2.4815,2.4815,2.3889,2.3889,12825.0],["1980-10-31",2.3889,2.4444,2.3148,2.4074,29700.0],["1980-11-03",2.4444,2.4444,2.4444,2.4444,0.0],["1980-11-05",2.4444,2.4815,2.3148,2.3704,31725.0],["1980-11-06",2.3704,2.4074,2.3333,2.3333,12825.0],["1980-11-07",2.3148,2.3148,2.2963,2.2963,15525.0],["1980-11-10",2.2593,2.2593,2.1296,2.2037,40500.0],["1980-11-11",2.2037,2.2037,2.1852,2.1852,18900.0],["1980-11-12",2.1852,2.2778,2.1481,2.2037,34425.0],["1980-11-13",2.2037,2.2407,2.1852,2.2037,29025.0],["1980-11-14",2.2037,2.2778,2.1852,2.2037,31050.0],["1980-11-17",2.1852,2.1852,2.1296,2.1296,46575.0],["1980-11-18",2.1296,2.1852,2.0556,2.1111,153900.0],["1980-11-19",2.1111,2.1852,2.0556,2.0556,59400.0],["1980-11-20",2.1111,2.2037,2.1111,2.1852,167400.0],["1980-11-21",2.1852,2.2593,2.1852,2.2593,53325.0],["1980-11-24",2.2593,2.2593,2.2037,2.2593,31725.0],["1980-11-25",2.2593,2.3704,2.2037,2.3148,54000.0],["1980-11-26",2.3148,2.3333,2.3148,2.3148,16200.0],["1980-11-28",2.3704,2.4074,2.3704,2.3889,20925.0],["1980-12-01",2.3704,2.3704,2.3333,2.3333,4725.0],["1980-12-02",2.3333,2.3704,2.1852,2.3148,44550.0],["1980-12-03",2.3148,2.3704,2.2963,2.3148,15525.0],["1980-12-04",2.3148,2.3148,2.2037,2.3148,41850.0],["1980-12-05",2.3148,2.3333,2.2593,2.2963,83700.0],["1980-12-08",2.2963,2.2963,2.1296,2.1296,53325.0],["1980-12-09",2.1481,2.3704,2.1481,2.3704,99900.0],["1980-12-10",2.3704,2.4074,2.2593,2.2593,94500.0],["1980-12-11",2.2593,2.2778,2.1481,2.2037,50625.0],["1980-12-12",2.2037,2.3148,2.1852,2.2778,32400.0],["1980-12-15",2.2778,2.3704,2.2593,2.3704,31725.0],["1980-12-16",2.3704,2.7407,2.3333,2.7037,180900.0],["1980-12-17",2.7037,2.8704,2.7037,2.7778,187650.0],["1980-12-18",2.7778,2.8704,2.7593,2.7778,37800.0],["1980-12-19",2.7778,2.963,2.7593,2.963,110700.0],["1980-12-22",2.963,2.963,2.7407,2.7407,83025.0],["1980-12-23",2.7407,2.7963,2.7037,2.7593,62100.0],["1980-12-24",2.7593,2.7778,2.7593,2.7778,24300.0],["1980-12-26",2.7778,2.7963,2.7778,2.7963,23625.0],["1980-12-29",2.7778,2.7778,2.7037,2.7407,41175.0],["1980-12-30",2.7593,2.7778,2.7593,2.7778,12150.0],["1980-12-31",2.7963,3.037,2.7963,2.963,97875.0],["1981-01-02",2.963,3.0185,2.963,2.9815,79650.0],["1981-01-05",3.037,3.1296,3.037,3.1111,164700.0],["1981-01-06",3.1111,3.2593,3.1111,3.1296,85050.0],["1981-01-07",2.963,2.963,2.8704,2.963,172125.0],["1981-01-08",2.963,2.9815,2.7593,2.7593,86400.0],["1981-01-09",2.7593,2.7963,2.7037,2.7963,34425.0],["1981-01-12",2.9074,3.037,2.9074,3.0,110700.0],["1981-01-13",3.0185,3.1111,3.0185,3.1111,56025.0],["1981-01-14",3.0556,3.0556,2.963,3.0,55350.0],["1981-01-15",3.0,3.037,2.8889,3.037,48600.0],["1981-01-16",3.037,3.0556,3.0185,3.0556,29700.0],["1981-01-19",3.0556,3.1296,3.0556,3.0741,59400.0],["1981-01-20",3.0741,3.1296,2.963,2.963,28350.0],["1981-01-21",2.9815,3.0741,2.9815,3.0741,24300.0],["1981-01-22",3.1296,3.2593,3.1296,3.2593,81000.0],["1981-01-23",3.3148,3.6667,3.3148,3.6667,112725.0],["1981-01-26",3.6296,3.6296,3.4259,3.4259,93825.0],["1981-01-27",3.4259,3.5185,3.3148,3.3889,56025.0],["1981-01-28",3.3889,3.4259,3.3889,3.3889,30375.0],["1981-01-29",3.4259,3.5185,3.4259,3.5185,44550.0],["1981-01-30",3.5185,3.5926,3.5185,3.537,32400.0],["1981-02-02",3.5,3.5,3.3148,3.3148,123525.0],["1981-02-03",3.3148,3.3148,3.2037,3.2037,23625.0],["1981-02-04",3.2593,3.2963,3.2593,3.2778,18900.0],["1981-02-05",3.2778,3.3148,3.2407,3.3148,16200.0],["1981-02-06",3.3148,3.3148,3.2407,3.2593,13500.0],["1981-02-09",3.2593,3.3148,3.2037,3.2407,21600.0],["1981-02-10",3.2407,3.2778,3.2407,3.2778,45900.0],["1981-02-11",3.2593,3.2593,2.963,3.0185,142425.0],["1981-02-12",3.0185,3.1296,3.0185,3.0741,56700.0],["1981-02-13",3.0741,3.1111,3.0741,3.1111,43200.0],["1981-02-17",3.1111,3.1296,3.0741,3.1296,15525.0],["1981-02-18",3.1296,3.1296,3.0556,3.0741,17550.0],["1981-02-19",3.0741,3.1296,3.037,3.0741,29700.0],["1981-02-20",3.0556,3.0556,3.0185,3.0185,10800.0],["1981-02-23",3.0185,3.0185,2.8704,2.9074,31725.0],["1981-02-24",2.8889,2.8889,2.7963,2.8333,63450.0],["1981-02-25",2.8148,2.8148,2.7407,2.7778,18900.0],["1981-02-26",2.8148,2.9074,2.8148,2.9074,49950.0],["1981-02-27",2.963,2.963,2.963,2.963,26325.0],["1981-03-02",2.963,2.963,2.9074,2.963,5400.0],["1981-03-03",2.963,2.963,2.8704,2.8704,14850.0],["1981-03-04",2.8704,2.9074,2.8704,2.9074,8100.0],["1981-03-05",2.9074,2.963,2.8704,2.8704,14850.0],["1981-03-06",2.8704,2.9074,2.8704,2.9074,16200.0],["1981-03-09",2.9074,2.963,2.9074,2.9074,31725.0],["1981-03-10",2.9259,3.0185,2.9259,3.0185,21600.0],["1981-03-11",3.0185,3.037,2.9815,3.037,13500.0],["1981-03-12",3.037,3.0556,3.0,3.0556,31725.0],["1981-03-13",3.0741,3.2593,3.0741,3.2593,56025.0],["1981-03-16",3.2593,3.463,3.2037,3.4074,25650.0],["1981-03-17",3.3704,3.3704,3.2037,3.2037,41850.0],["1981-03-18",3.2037,3.2593,3.1481,3.1481,18900.0],["1981-03-19",3.1481,3.1667,3.1296,3.1296,25650.0],["1981-03-20",3.1481,3.2037,3.1481,3.1667,20250.0],["1981-03-23",3.1667,3.2407,3.1481,3.1481,18225.0],["1981-03-24",3.1667,3.2037,3.1667,3.2037,31725.0],["1981-03-25",3.2037,3.2407,3.1481,3.2037,44550.0],["1981-03-26",3.2037,3.2593,3.1481,3.1481,23625.0],["1981-03-27",3.1481,3.2037,3.1481,3.1481,10800.0],["1981-03-30",3.1481,3.2037,3.1296,3.2037,15525.0],["1981-03-31",3.2037,3.2037,3.1481,3.1481,21600.0],["1981-04-01",3.1481,3.1481,3.0741,3.1296,16200.0],["1981-04-02",3.1296,3.1667,3.0185,3.0185,34425.0],["1981-04-03",3.0185,3.0556,3.0,3.0185,18900.0],["1981-04-06",3.0185,3.037,2.963,3.037,35775.0],["1981-04-07",3.037,3.1296,3.037,3.0741,41175.0],["1981-04-08",3.0556,3.0556,3.037,3.0556,20925.0],["1981-04-09",3.0556,3.0741,3.037,3.0741,21600.0],["1981-04-10",3.0741,3.1111,3.0741,3.1111,7425.0],["1981-04-13",3.0741,3.0741,3.0556,3.0556,7425.0],["1981-04-14",3.0556,3.0741,3.0556,3.0741,9450.0],["1981-04-15",3.0741,3.1111,3.037,3.0556,32400.0],["1981-04-16",3.0556,3.1667,3.037,3.1667,21600.0],["1981-04-20",3.1667,3.2037,3.1481,3.2037,10800.0],["1981-04-21",3.2037,3.2037,3.1481,3.1481,32400.0],["1981-04-22",3.1481,3.1481,3.037,3.1111,46575.0],["1981-04-23",3.037,3.037,2.8889,2.963,78300.0],["1981-04-24",2.963,2.9815,2.963,2.9815,40500.0],["1981-04-27",2.9815,2.9815,2.9074,2.963,56700.0],["1981-04-28",2.963,3.0,2.9074,2.9259,52650.0],["1981-04-29",2.9259,2.9815,2.8704,2.8704,21600.0],["1981-04-30",2.8704,2.8704,2.8333,2.8333,16200.0],["1981-05-01",2.8333,2.8333,2.7778,2.7778,15525.0],["1981-05-04",2.7778,2.8148,2.7778,2.8148,20250.0],["1981-05-05",2.8148,2.9259,2.8148,2.9259,27000.0],["1981-05-06",2.963,3.0556,2.963,3.0185,211950.0],["1981-05-07",3.0185,3.037,2.963,2.9815,82350.0],["1981-05-08",2.9815,3.037,2.9815,3.0185,45900.0],["1981-05-11",3.0185,3.0556,3.0185,3.0556,35775.0],["1981-05-12",3.0556,3.1481,3.037,3.1481,12150.0],["1981-05-13",3.1481,3.1481,3.0741,3.0741,43200.0],["1981-05-14",3.1111,3.1667,3.1111,3.1481,24300.0],["1981-05-15",3.1481,3.2037,3.1481,3.1667,35100.0],["1981-05-18",3.1667,3.2037,3.1481,3.1481,35100.0],["1981-05-19",3.1481,3.1481,3.1111,3.1111,41175.0],["1981-05-20",3.1111,3.1296,3.0556,3.1111,53325.0],["1981-05-21",3.1111,3.1296,3.037,3.0741,47925.0],["1981-05-22",3.0741,3.0741,3.037,3.037,13500.0],["1981-05-26",3.0556,3.1296,3.0556,3.0556,42525.0],["1981-05-27",3.1111,3.1296,3.1111,3.1111,35775.0],["1981-05-28",3.1111,3.1111,3.0556,3.0556,18900.0],["1981-05-29",3.1111,3.1296,3.1111,3.1111,66150.0],["1981-06-01",3.1111,3.1481,3.0556,3.1111,20925.0],["1981-06-02",3.1111,3.1481,3.037,3.037,24300.0],["1981-06-03",3.037,3.037,3.0,3.037,16200.0],["1981-06-04",3.037,3.0556,2.9074,2.9074,35100.0],["1981-06-05",2.9074,2.9815,2.9074,2.9815,13500.0],["1981-06-08",2.9815,2.9815,2.963,2.963,7425.0],["1981-06-09",2.963,3.0,2.9259,2.9259,5400.0],["1981-06-10",2.9259,2.9259,2.9074,2.9074,5400.0],["1981-06-11",2.9074,2.963,2.8704,2.8889,16200.0],["1981-06-12",2.8889,2.8889,2.8333,2.8889,8100.0],["1981-06-15",2.8889,2.8889,2.7407,2.7778,72225.0],["1981-06-16",2.7778,2.7963,2.7037,2.7037,18900.0],["1981-06-17",2.6667,2.6667,2.537,2.5741,45225.0],["1981-06-18",2.5556,2.5556,2.5,2.537,31725.0],["1981-06-19",2.537,2.537,2.5185,2.537,37800.0],["1981-06-22",2.537,2.537,2.5185,2.5185,13500.0],["1981-06-23",2.5185,2.5185,2.5,2.5,24300.0],["1981-06-24",2.5,2.5185,2.4074,2.4444,76950.0],["1981-06-25",2.4074,2.4074,2.3333,2.3333,31725.0],["1981-06-26",2.3704,2.3889,2.3704,2.3889,15525.0],["1981-06-29",2.3889,2.463,2.3704,2.4074,42525.0],["1981-06-30",2.4074,2.463,2.3704,2.4444,48600.0],["1981-07-01",2.4444,2.4815,2.4444,2.4815,7425.0],["1981-07-02",2.4815,2.4815,2.4815,2.4815,2025.0],["1981-07-06",2.4815,2.5,2.4444,2.4815,8100.0],["1981-07-07",2.4815,2.5185,2.4815,2.5,14850.0],["1981-07-08",2.5,2.5,2.4815,2.4815,5400.0],["1981-07-09",2.4815,2.5185,2.4815,2.5,12150.0],["1981-07-10",2.5,2.5185,2.5,2.5185,12825.0],["1981-07-13",2.5185,2.537,2.5185,2.537,17550.0],["1981-07-14",2.537,2.537,2.4815,2.4815,18225.0],["1981-07-15",2.4815,2.537,2.463,2.463,13500.0],["1981-07-16",2.4815,2.5185,2.4815,2.5185,9450.0],["1981-07-17",2.5185,2.5185,2.463,2.463,13500.0],["1981-07-20",2.463,2.463,2.4444,2.4444,8100.0],["1981-07-21",2.3889,2.3889,2.3333,2.3889,21600.0],["1981-07-22",2.3889,2.463,2.3704,2.4444,15525.0],["1981-07-23",2.4444,2.4815,2.3889,2.3889,13500.0],["1981-07-24",2.3889,2.4444,2.3889,2.3889,4725.0],["1981-07-27",2.3889,2.4444,2.3889,2.3889,10800.0],["1981-07-28",2.4444,2.463,2.4444,2.463,5400.0],["1981-07-29",2.4444,2.4444,2.4444,2.4444,2700.0],["1981-07-30",2.4444,2.463,2.4444,2.4444,4050.0],["1981-07-31",2.4444,2.5,2.4444,2.4444,10800.0],["1981-08-03",2.4444,2.463,2.3889,2.463,6750.0],["1981-08-04",2.463,2.4815,2.4444,2.4815,8100.0],["1981-08-05",2.463,2.463,2.4444,2.4444,8100.0],["1981-08-06",2.4444,2.4815,2.4444,2.4444,7425.0],["1981-08-07",2.4444,2.4815,2.4444,2.4444,9450.0],["1981-08-10",2.3889,2.3889,2.3889,2.3889,6750.0],["1981-08-11",2.3889,2.3889,2.3704,2.3704,2700.0],["1981-08-12",2.3704,2.3704,2.3704,2.3704,33750.0],["1981-08-13",2.3704,2.4444,2.3704,2.4444,15525.0],["1981-08-14",2.4444,2.4444,2.3704,2.3889,21600.0],["1981-08-17",2.3889,2.4074,2.3704,2.4074,6750.0],["1981-08-18",2.3704,2.3704,2.3148,2.3148,20250.0],["1981-08-19",2.3148,2.3148,2.2963,2.3148,16200.0],["1981-08-20",2.3704,2.4074,2.3704,2.4074,42525.0],["1981-08-21",2.4074,2.4074,2.3704,2.3704,20250.0],["1981-08-24",2.3704,2.3704,2.3148,2.3704,39825.0],["1981-08-25",2.3704,2.3889,2.3148,2.3704,32400.0],["1981-08-26",2.3704,2.3704,2.3333,2.3333,5400.0],["1981-08-27",2.3148,2.3148,2.3148,2.3148,2025.0],["1981-08-28",2.3148,2.3704,2.3148,2.3704,16200.0],["1981-08-31",2.3148,2.3148,2.3148,2.3148,6750.0],["1981-09-01",2.3333,2.3704,2.3333,2.3333,14850.0],["1981-09-02",2.3333,2.3704,2.3333,2.3704,141075.0],["1981-09-03",2.3704,2.3889,2.3333,2.3333,14850.0],["1981-09-04",2.3333,2.3704,2.3148,2.3148,8100.0],["1981-09-08",2.3148,2.3148,2.3148,2.3148,21600.0],["1981-09-09",2.3148,2.3148,2.2778,2.2778,12825.0],["1981-09-10",2.2407,2.2407,2.1296,2.1296,35100.0],["1981-09-11",2.1296,2.1852,2.1296,2.1481,132300.0],["1981-09-14",2.1481,2.1852,2.1296,2.1296,16200.0],["1981-09-15",2.1296,2.1481,2.1296,2.1296,4725.0],["1981-09-16",2.0741,2.0741,2.0,2.0741,70200.0],["1981-09-17",2.0556,2.0556,2.0,2.0,27000.0],["1981-09-18",2.0,2.0,1.963,1.963,2700.0],["1981-09-21",1.963,1.963,1.8889,1.9259,16200.0],["1981-09-22",1.9259,1.9259,1.8704,1.8889,24300.0],["1981-09-23",1.8704,1.8704,1.7963,1.7963,18225.0],["1981-09-24",1.7963,1.8333,1.7963,1.8148,9450.0],["1981-09-25",1.7963,1.7963,1.7037,1.7037,10125.0],["1981-09-28",1.7037,1.7037,1.6296,1.6852,23625.0],["1981-09-29",1.7407,1.7963,1.7407,1.7963,16200.0],["1981-09-30",1.7963,1.8333,1.7778,1.8333,7425.0],["1981-10-01",1.8333,1.8333,1.7778,1.7778,20250.0],["1981-10-02",1.7778,1.8148,1.7778,1.8148,10800.0],["1981-10-05",1.7963,1.7963,1.7407,1.7778,20925.0],["1981-10-06",1.7778,1.7778,1.6852,1.7407,21600.0],["1981-10-07",1.7778,1.7963,1.7778,1.7778,10800.0],["1981-10-08",1.7778,1.7778,1.7593,1.7778,5400.0],["1981-10-09",1.7778,1.8333,1.7778,1.7778,20250.0],["1981-10-12",1.7778,1.7963,1.7407,1.7593,13500.0],["1981-10-13",1.7778,1.8148,1.7778,1.7963,20250.0],["1981-10-14",1.7963,1.8148,1.7407,1.7407,14850.0],["1981-10-15",1.7407,1.7778,1.6852,1.6852,66150.0],["1981-10-16",1.6852,1.7593,1.6852,1.7593,17550.0],["1981-10-19",1.7407,1.7407,1.6852,1.6852,10800.0],["1981-10-20",1.6852,1.6852,1.537,1.537,24300.0],["1981-10-21",1.5741,1.6296,1.5741,1.6296,203850.0],["1981-10-22",1.6296,1.6667,1.6111,1.6667,9450.0],["1981-10-23",1.6667,1.6667,1.6667,1.6667,1350.0],["1981-10-26",1.6667,1.6667,1.537,1.537,35775.0],["1981-10-27",1.5556,1.6296,1.5556,1.5741,67500.0],["1981-10-28",1.5741,1.6296,1.537,1.6111,236925.0],["1981-10-29",1.6111,1.6296,1.5741,1.5741,20925.0],["1981-10-30",1.5741,1.6296,1.5741,1.6296,4725.0],["1981-11-02",1.6296,1.6852,1.6296,1.6852,21600.0],["1981-11-03",1.6852,1.7407,1.6667,1.7037,24300.0],["1981-11-04",1.7037,1.7037,1.6852,1.6852,4725.0],["1981-11-05",1.6852,1.6852,1.6296,1.6296,4725.0],["1981-11-06",1.6296,1.6296,1.6296,1.6296,0.0],["1981-11-09",1.6296,1.6296,1.6111,1.6296,15525.0],["1981-11-10",1.6296,1.6667,1.6111,1.6296,16200.0],["1981-11-11",1.6296,1.6296,1.6111,1.6296,2700.0],["1981-11-12",1.5741,1.5741,1.5556,1.5556,20250.0],["1981-11-13",1.537,1.537,1.5185,1.5185,27000.0],["1981-11-16",1.5185,1.5741,1.5185,1.537,41850.0],["1981-11-17",1.537,1.5556,1.463,1.5185,12825.0],["1981-11-18",1.5185,1.5185,1.463,1.463,29025.0],["1981-11-19",1.463,1.463,1.463,1.463,35775.0],["1981-11-20",1.463,1.5,1.463,1.5,10800.0],["1981-11-23",1.5185,1.537,1.5185,1.537,21600.0],["1981-11-24",1.537,1.537,1.5185,1.5185,29025.0],["1981-11-25",1.5185,1.5185,1.5185,1.5185,9450.0],["1981-11-27",1.5185,1.5185,1.463,1.463,10800.0],["1981-11-30",1.463,1.5,1.4444,1.4444,21600.0],["1981-12-01",1.4444,1.463,1.4259,1.463,20925.0],["1981-12-02",1.463,1.5,1.463,1.463,12150.0],["1981-12-03",1.463,1.463,1.4259,1.463,35100.0],["1981-12-04",1.463,1.5,1.4259,1.4444,36450.0],["1981-12-07",1.4444,1.463,1.3704,1.4259,21600.0],["1981-12-08",1.4259,1.463,1.3519,1.3704,28350.0],["1981-12-09",1.3704,1.4259,1.3333,1.4259,28350.0],["1981-12-10",1.4259,1.4444,1.3704,1.3704,8100.0],["1981-12-11",1.3704,1.3889,1.3519,1.3889,12150.0],["1981-12-14",1.3889,1.3889,1.3519,1.3519,18900.0],["1981-12-15",1.3519,1.3519,1.3333,1.3519,22950.0],["1981-12-16",1.3519,1.3704,1.3333,1.3704,10125.0],["1981-12-17",1.3704,1.3704,1.3148,1.3333,31725.0],["1981-12-18",1.3333,1.3519,1.3148,1.3333,18900.0],["1981-12-21",1.3333,1.3333,1.2963,1.2963,51300.0],["1981-12-22",1.2963,1.3333,1.2963,1.3148,20925.0],["1981-12-23",1.3148,1.3148,1.2963,1.2963,36450.0],["1981-12-24",1.3333,1.3889,1.3333,1.3889,36450.0],["1981-12-28",1.3889,1.463,1.3704,1.3704,56025.0],["1981-12-29",1.3704,1.4259,1.2963,1.3148,59400.0],["1981-12-30",1.3148,1.3704,1.3148,1.3704,54000.0],["1981-12-31",1.3704,1.463,1.3519,1.4444,62100.0],["1982-01-04",1.463,1.537,1.463,1.537,26325.0],["1982-01-05",1.537,1.5741,1.5185,1.537,21600.0],["1982-01-06",1.537,1.537,1.463,1.463,10800.0],["1982-01-07",1.5,1.5185,1.5,1.5,9450.0],["1982-01-08",1.5,1.5185,1.463,1.5,10800.0],["1982-01-11",1.5,1.537,1.463,1.463,14850.0],["1982-01-12",1.463,1.463,1.3889,1.463,45225.0],["1982-01-13",1.463,1.5,1.463,1.463,7425.0],["1982-01-14",1.463,1.463,1.463,1.463,2700.0],["1982-01-15",1.4444,1.4444,1.3889,1.3889,14850.0],["1982-01-18",1.3704,1.3704,1.3704,1.3704,2700.0],["1982-01-19",1.3519,1.3519,1.3519,1.3519,2025.0],["1982-01-20",1.3519,1.3519,1.3519,1.3519,13500.0],["1982-01-21",1.3519,1.3889,1.3333,1.3889,9450.0],["1982-01-22",1.3704,1.3704,1.3333,1.3519,10800.0],["1982-01-25",1.3519,1.3519,1.3148,1.3519,5400.0],["1982-01-26",1.3704,1.4444,1.3704,1.3889,37125.0],["1982-01-27",1.3889,1.3889,1.3704,1.3889,10800.0],["1982-01-28",1.3889,1.4444,1.3889,1.4444,16200.0],["1982-01-29",1.4444,1.5,1.4259,1.5,23625.0],["1982-02-01",1.463,1.463,1.463,1.463,2700.0],["1982-02-02",1.463,1.463,1.463,1.463,8100.0],["1982-02-03",1.5,1.537,1.5,1.5185,10800.0],["1982-02-04",1.5185,1.5185,1.463,1.463,8100.0],["1982-02-05",1.463,1.5556,1.463,1.537,18900.0],["1982-02-08",1.5185,1.5185,1.5185,1.5185,2700.0],["1982-02-09",1.5185,1.5185,1.463,1.463,27000.0],["1982-02-10",1.463,1.5185,1.4444,1.4444,16200.0],["1982-02-11",1.4444,1.4444,1.3704,1.3704,18900.0],["1982-02-12",1.4259,1.4444,1.4259,1.4259,18900.0],["1982-02-16",1.4259,1.4444,1.4259,1.4259,8100.0],["1982-02-17",1.463,1.5,1.463,1.463,13500.0],["1982-02-18",1.463,1.6111,1.463,1.6111,54000.0],["1982-02-19",1.6111,1.6852,1.6111,1.6111,17550.0],["1982-02-22",1.6111,1.6667,1.5185,1.5185,29700.0],["1982-02-23",1.5185,1.5185,1.5185,1.5185,32400.0],["1982-02-24",1.537,1.5556,1.537,1.5556,8100.0],["1982-02-25",1.5556,1.5741,1.537,1.537,9450.0],["1982-02-26",1.5185,1.5185,1.5185,1.5185,5400.0],["1982-03-01",1.5185,1.5185,1.463,1.463,8100.0],["1982-03-02",1.463,1.5185,1.463,1.463,71550.0],["1982-03-03",1.5,1.5185,1.5,1.5185,12150.0],["1982-03-04",1.5185,1.537,1.5,1.5,8100.0],["1982-03-05",1.5,1.5,1.4444,1.5,21600.0],["1982-03-08",1.5,1.5185,1.463,1.463,147825.0],["1982-03-09",1.463,1.463,1.3889,1.3889,27000.0],["1982-03-10",1.3889,1.3889,1.3704,1.3704,5400.0],["1982-03-11",1.3333,1.3333,1.3333,1.3333,2700.0],["1982-03-12",1.3333,1.3704,1.3333,1.3333,17550.0],["1982-03-15",1.3333,1.3704,1.3333,1.3333,8100.0],["1982-03-16",1.3333,1.3519,1.3333,1.3333,2025.0],["1982-03-17",1.3333,1.3333,1.3148,1.3333,8100.0],["1982-03-18",1.3333,1.3333,1.3333,1.3333,0.0],["1982-03-19",1.3519,1.3704,1.3519,1.3519,10800.0],["1982-03-22",1.3519,1.4259,1.3519,1.4259,12825.0],["1982-03-23",1.4259,1.463,1.3704,1.463,31725.0],["1982-03-24",1.463,1.463,1.4444,1.4444,2700.0],["1982-03-25",1.4444,1.5185,1.4444,1.5185,29025.0],["1982-03-26",1.5185,1.5185,1.5,1.5185,13500.0],["1982-03-29",1.5185,1.5185,1.5185,1.5185,0.0],["1982-03-30",1.5185,1.5185,1.5185,1.5185,4050.0],["1982-03-31",1.5,1.5,1.463,1.463,2700.0],["1982-04-01",1.463,1.537,1.463,1.537,28350.0],["1982-04-02",1.537,1.5556,1.5185,1.537,20925.0],["1982-04-05",1.537,1.5556,1.537,1.537,10800.0],["1982-04-06",1.5185,1.5185,1.5185,1.5185,5400.0],["1982-04-07",1.5185,1.5185,1.5185,1.5185,9450.0],["1982-04-08",1.5185,1.537,1.5185,1.537,13500.0],["1982-04-12",1.537,1.537,1.5185,1.537,4050.0],["1982-04-13",1.5185,1.5185,1.5185,1.5185,23625.0],["1982-04-14",1.5185,1.5185,1.463,1.5185,16200.0],["1982-04-15",1.5,1.5,1.5,1.5,6750.0],["1982-04-16",1.5185,1.5185,1.5185,1.5185,6750.0],["1982-04-19",1.5185,1.5741,1.5185,1.5741,10800.0],["1982-04-20",1.5741,1.5741,1.5741,1.5741,0.0],["1982-04-21",1.5556,1.5556,1.5556,1.5556,1350.0],["1982-04-22",1.5556,1.5556,1.5556,1.5556,0.0],["1982-04-23",1.5741,1.6111,1.5741,1.6111,10800.0],["1982-04-26",1.6111,1.6296,1.5741,1.6111,28350.0],["1982-04-27",1.6111,1.6111,1.537,1.6111,10800.0],["1982-04-28",1.6111,1.6111,1.5741,1.5741,1350.0],["1982-04-29",1.6111,1.6296,1.6111,1.6111,10125.0],["1982-04-30",1.6111,1.6296,1.5556,1.5556,33750.0],["1982-05-03",1.5556,1.6111,1.537,1.537,41850.0],["1982-05-04",1.537,1.537,1.5185,1.5185,10800.0],["1982-05-05",1.5185,1.5185,1.5185,1.5185,0.0],["1982-05-06",1.5185,1.5185,1.5,1.5,6750.0],["1982-05-07",1.5,1.5185,1.5,1.5185,5400.0],["1982-05-10",1.5185,1.5185,1.5185,1.5185,0.0],["1982-05-11",1.5,1.5,1.5,1.5,10800.0],["1982-05-12",1.5,1.5,1.463,1.463,18900.0],["1982-05-13",1.463,1.463,1.463,1.463,1350.0],["1982-05-14",1.4444,1.4444,1.4259,1.4259,10800.0],["1982-05-17",1.3704,1.3704,1.3519,1.3704,10125.0],["1982-05-18",1.3519,1.3519,1.2963,1.3148,56700.0],["1982-05-19",1.3148,1.3519,1.2778,1.2963,53325.0],["1982-05-20",1.2963,1.2963,1.2963,1.2963,14850.0],["1982-05-21",1.2963,1.2963,1.2593,1.2593,36450.0],["1982-05-24",1.2778,1.2963,1.2778,1.2963,27000.0],["1982-05-25",1.2963,1.3148,1.2778,1.3148,37800.0],["1982-05-26",1.3148,1.3148,1.3148,1.3148,2700.0],["1982-05-27",1.3333,1.3519,1.3333,1.3519,6750.0],["1982-05-28",1.3519,1.3519,1.3333,1.3519,2700.0],["1982-06-01",1.3704,1.3889,1.3704,1.3704,2025.0],["1982-06-02",1.3704,1.3889,1.3704,1.3704,1350.0],["1982-06-03",1.3704,1.4259,1.3704,1.3889,10125.0],["1982-06-04",1.3704,1.3704,1.3704,1.3704,2700.0],["1982-06-07",1.3519,1.3519,1.3519,1.3519,2025.0],["1982-06-08",1.3519,1.3519,1.3148,1.3148,6750.0],["1982-06-09",1.3148,1.3148,1.2963,1.3148,4725.0],["1982-06-10",1.3148,1.3148,1.2963,1.2963,1350.0],["1982-06-11",1.2963,1.2963,1.2963,1.2963,1350.0],["1982-06-14",1.2963,1.3148,1.2963,1.2963,15525.0],["1982-06-15",1.2963,1.2963,1.2963,1.2963,5400.0],["1982-06-16",1.2963,1.3148,1.2963,1.3148,2700.0],["1982-06-17",1.2963,1.2963,1.2963,1.2963,0.0],["1982-06-18",1.2963,1.2963,1.2963,1.2963,2700.0],["1982-06-21",1.2963,1.2963,1.2963,1.2963,2025.0],["1982-06-22",1.2963,1.3148,1.2963,1.2963,27000.0],["1982-06-23",1.2963,1.2963,1.2963,1.2963,2700.0],["1982-06-24",1.2963,1.2963,1.2963,1.2963,2025.0],["1982-06-25",1.2963,1.2963,1.2963,1.2963,2700.0],["1982-06-28",1.2963,1.2963,1.2963,1.2963,0.0],["1982-06-29",1.2778,1.2778,1.2778,1.2778,2700.0],["1982-06-30",1.2593,1.2593,1.2407,1.2407,5400.0],["1982-07-01",1.2037,1.2037,1.1852,1.2037,5400.0],["1982-07-02",1.1852,1.1852,1.1667,1.1852,16200.0],["1982-07-06",1.1852,1.1852,1.1852,1.1852,2700.0],["1982-07-07",1.1852,1.1852,1.1667,1.1667,13500.0],["1982-07-08",1.1667,1.1667,1.1667,1.1667,0.0],["1982-07-09",1.1852,1.1852,1.1852,1.1852,12150.0],["1982-07-12",1.1852,1.2037,1.1852,1.1852,1350.0],["1982-07-13",1.1852,1.1852,1.1852,1.1852,2025.0],["1982-07-14",1.1852,1.1852,1.1852,1.1852,6750.0],["1982-07-15",1.1852,1.1852,1.1852,1.1852,5400.0],["1982-07-16",1.1852,1.1852,1.1667,1.1667,8100.0],["1982-07-19",1.1667,1.1667,1.1667,1.1667,0.0],["1982-07-20",1.1667,1.1852,1.1296,1.1667,10125.0],["1982-07-21",1.1296,1.1296,1.1296,1.1296,1350.0],["1982-07-22",1.1296,1.1296,1.1296,1.1296,2025.0],["1982-07-23",1.1296,1.1296,1.1296,1.1296,5400.0],["1982-07-26",1.1296,1.1296,1.1111,1.1296,4050.0],["1982-07-27",1.1111,1.1111,1.1111,1.1111,2700.0],["1982-07-28",1.0741,1.0741,1.0556,1.0556,5400.0],["1982-07-29",1.0556,1.0741,1.037,1.0556,8100.0],["1982-07-30",1.037,1.037,1.0185,1.0185,6750.0],["1982-08-02",1.0185,1.0185,1.0185,1.0185,2700.0],["1982-08-03",1.0185,1.0185,1.0185,1.0185,4725.0],["1982-08-04",1.0185,1.0185,1.0185,1.0185,1350.0],["1982-08-05",1.0,1.0,0.963,0.963,6750.0],["1982-08-06",0.963,1.0,0.963,0.963,5400.0],["1982-08-09",0.9444,0.9444,0.9074,0.9444,17550.0],["1982-08-10",0.9444,0.9444,0.9259,0.9444,5400.0],["1982-08-11",0.9444,0.963,0.9259,0.963,12825.0],["1982-08-12",0.963,1.0185,0.9444,0.963,17550.0],["1982-08-13",0.963,0.963,0.9444,0.963,2700.0],["1982-08-16",0.963,0.963,0.9444,0.9444,6750.0],["1982-08-17",0.963,0.963,0.963,0.963,2700.0],["1982-08-18",0.963,0.963,0.9074,0.9259,33750.0],["1982-08-19",0.9259,0.9259,0.8519,0.8704,12825.0],["1982-08-20",0.8704,0.8704,0.8704,0.8704,100575.0],["1982-08-23",0.8704,0.9444,0.8704,0.9444,141750.0],["1982-08-24",0.9444,0.9444,0.9074,0.9259,26325.0],["1982-08-25",0.9259,0.9444,0.9074,0.9259,92475.0],["1982-08-26",0.9259,1.0185,0.9259,1.0185,112050.0],["1982-08-27",1.0185,1.0556,1.0185,1.0185,50625.0],["1982-08-30",1.0185,1.0556,1.0,1.037,100575.0],["1982-08-31",1.0185,1.0185,1.0185,1.0185,4725.0],["1982-09-01",1.0185,1.0185,0.963,1.0185,18900.0],["1982-09-02",1.0185,1.0185,1.0,1.0185,20925.0],["1982-09-03",1.0185,1.1296,1.0185,1.1296,44550.0],["1982-09-07",1.1296,1.1852,1.1111,1.1111,22950.0],["1982-09-08",1.1111,1.1111,1.1111,1.1111,2700.0],["1982-09-09",1.0556,1.0556,1.037,1.0556,39825.0],["1982-09-10",1.0185,1.0185,1.0,1.0185,32400.0],["1982-09-13",1.0185,1.0185,1.0,1.0185,45225.0],["1982-09-14",1.0185,1.037,1.0185,1.037,15525.0],["1982-09-15",1.0741,1.1296,1.0741,1.1296,44550.0],["1982-09-16",1.1296,1.1852,1.1296,1.1667,44550.0],["1982-09-17",1.1667,1.1852,1.1667,1.1852,29700.0],["1982-09-20",1.1852,1.2037,1.1667,1.1667,69525.0],["1982-09-21",1.1852,1.2407,1.1852,1.2407,40500.0],["1982-09-22",1.2407,1.2593,1.1852,1.1852,142425.0],["1982-09-23",1.1852,1.1852,1.1296,1.1852,30375.0],["1982-09-24",1.1667,1.1667,1.1296,1.1296,6750.0],["1982-09-27",1.1296,1.1667,1.1296,1.1667,10800.0],["1982-09-28",1.1667,1.1667,1.1296,1.1296,10800.0],["1982-09-29",1.1296,1.1296,1.1296,1.1296,12150.0],["1982-09-30",1.1296,1.1296,1.1296,1.1296,0.0],["1982-10-01",1.1296,1.1296,1.1296,1.1296,2700.0],["1982-10-04",1.1296,1.1667,1.1296,1.1296,16200.0],["1982-10-05",1.1296,1.1296,1.1111,1.1111,10125.0],["1982-10-06",1.1296,1.1296,1.1296,1.1296,2700.0],["1982-10-07",1.1296,1.1852,1.1111,1.1852,18225.0],["1982-10-08",1.1852,1.1852,1.1667,1.1852,35775.0],["1982-10-11",1.1852,1.2037,1.1852,1.2037,20250.0],["1982-10-12",1.2037,1.2778,1.1852,1.2037,76950.0],["1982-10-13",1.2593,1.3148,1.2593,1.2963,64800.0],["1982-10-14",1.2963,1.4259,1.2963,1.3704,72900.0],["1982-10-15",1.3704,1.5185,1.3333,1.3519,58725.0],["1982-10-18",1.3704,1.3889,1.3704,1.3704,34425.0],["1982-10-19",1.3704,1.3889,1.3148,1.3333,26325.0],["1982-10-20",1.3333,1.3519,1.3148,1.3519,17550.0],["1982-10-21",1.3519,1.3519,1.1852,1.1852,62100.0],["1982-10-22",1.1852,1.2037,1.1296,1.2037,56700.0],["1982-10-25",1.2037,1.2407,1.1852,1.2407,12825.0],["1982-10-26",1.2407,1.2963,1.2407,1.2778,50625.0],["1982-10-27",1.2963,1.3148,1.2963,1.2963,31725.0],["1982-10-28",1.2963,1.3889,1.2963,1.3889,74925.0],["1982-10-29",1.3889,1.3889,1.3519,1.3519,18900.0],["1982-11-01",1.3519,1.3704,1.3148,1.3333,21600.0],["1982-11-02",1.3333,1.3333,1.3148,1.3333,8100.0],["1982-11-03",1.3333,1.3519,1.3148,1.3519,31050.0],["1982-11-04",1.3519,1.3889,1.3333,1.3519,27000.0],["1982-11-05",1.3519,1.3704,1.3148,1.3333,30375.0],["1982-11-08",1.3333,1.3704,1.3333,1.3519,13500.0],["1982-11-09",1.3519,1.3704,1.3333,1.3704,27000.0],["1982-11-10",1.3704,1.3889,1.3519,1.3519,14850.0],["1982-11-11",1.3519,1.3704,1.3519,1.3704,18225.0],["1982-11-12",1.3704,1.3889,1.3519,1.3889,27000.0],["1982-11-15",1.3704,1.3704,1.3519,1.3704,44550.0],["1982-11-16",1.3519,1.3519,1.3148,1.3333,32400.0],["1982-11-17",1.3333,1.3704,1.3333,1.3519,29025.0],["1982-11-18",1.3519,1.3704,1.3333,1.3519,4725.0],["1982-11-19",1.3519,1.3519,1.2963,1.2963,16200.0],["1982-11-22",1.2963,1.3519,1.2963,1.2963,25650.0],["1982-11-23",1.2963,1.3148,1.2963,1.2963,21600.0],["1982-11-24",1.2963,1.3148,1.2963,1.3148,24300.0],["1982-11-26",1.3148,1.3148,1.2963,1.3148,27000.0],["1982-11-29",1.3148,1.3148,1.2963,1.2963,51975.0],["1982-11-30",1.2963,1.2963,1.2778,1.2963,18225.0],["1982-12-01",1.2963,1.3148,1.2963,1.2963,18900.0],["1982-12-02",1.2963,1.3148,1.2963,1.2963,25650.0],["1982-12-03",1.2963,1.3148,1.2963,1.2963,25650.0],["1982-12-06",1.2963,1.3148,1.2778,1.2963,108000.0],["1982-12-07",1.2963,1.2963,1.2778,1.2778,27000.0],["1982-12-08",1.2778,1.3148,1.2778,1.3148,130950.0],["1982-12-09",1.3148,1.4259,1.3148,1.4259,41850.0],["1982-12-10",1.4259,1.4444,1.3889,1.3889,18900.0],["1982-12-13",1.3889,1.4259,1.3889,1.4259,16200.0],["1982-12-14",1.4259,1.4444,1.3889,1.3889,8100.0],["1982-12-15",1.3889,1.4259,1.3519,1.3704,12825.0],["1982-12-16",1.3519,1.3519,1.3148,1.3148,13500.0],["1982-12-17",1.3148,1.3148,1.3148,1.3148,7425.0],["1982-12-20",1.3148,1.3333,1.2963,1.3148,8100.0],["1982-12-21",1.3148,1.463,1.2963,1.3148,25650.0],["1982-12-22",1.3333,1.3519,1.3333,1.3519,4725.0],["1982-12-23",1.3519,1.3704,1.3148,1.3148,29700.0],["1982-12-27",1.3148,1.3519,1.2963,1.3519,44550.0],["1982-12-28",1.3519,1.3704,1.3148,1.3333,16200.0],["1982-12-29",1.3333,1.3333,1.2963,1.3148,24300.0],["1982-12-30",1.3148,1.3148,1.2963,1.2963,10800.0],["1982-12-31",1.3148,1.3333,1.3148,1.3333,12825.0],["1983-01-03",1.3333,1.3704,1.3333,1.3519,16200.0],["1983-01-04",1.3519,1.3704,1.3519,1.3519,6750.0],["1983-01-05",1.3519,1.3889,1.3519,1.3889,54000.0],["1983-01-06",1.4259,1.5185,1.4259,1.5185,59400.0],["1983-01-07",1.537,1.6296,1.537,1.6296,41175.0],["1983-01-10",1.6296,1.7963,1.6296,1.7407,62100.0],["1983-01-11",1.7407,1.7407,1.6852,1.7407,23625.0],["1983-01-12",1.7037,1.7037,1.6852,1.7037,20925.0],["1983-01-13",1.7037,1.7407,1.7037,1.7037,8100.0],["1983-01-14",1.7037,1.7407,1.7037,1.7407,10800.0],["1983-01-17",1.7407,1.7593,1.6852,1.6852,30375.0],["1983-01-18",1.6852,1.7037,1.6852,1.6852,4050.0],["1983-01-19",1.6852,1.7037,1.6667,1.6667,14850.0],["1983-01-20",1.6667,1.6852,1.6296,1.6852,18225.0],["1983-01-21",1.6852,1.6852,1.6667,1.6667,15525.0],["1983-01-24",1.6667,1.6667,1.6111,1.6667,18900.0],["1983-01-25",1.6667,1.6852,1.6296,1.6296,16200.0],["1983-01-26",1.6296,1.6852,1.6296,1.6852,18900.0],["1983-01-27",1.6852,1.6852,1.6296,1.6852,197775.0],["1983-01-28",1.6852,1.7593,1.6852,1.7593,28350.0],["1983-01-31",1.7407,1.7407,1.6852,1.7037,25650.0],["1983-02-01",1.6852,1.6852,1.6852,1.6852,2700.0],["1983-02-02",1.6852,1.6852,1.6667,1.6852,10800.0],["1983-02-03",1.7037,1.7593,1.7037,1.7407,9450.0],["1983-02-04",1.7407,1.7593,1.6852,1.7593,13500.0],["1983-02-07",1.7037,1.7037,1.7037,1.7037,99900.0],["1983-02-08",1.7037,1.7407,1.6852,1.7037,18900.0],["1983-02-09",1.7037,1.7593,1.7037,1.7593,28350.0],["1983-02-10",1.7593,1.7593,1.6852,1.7593,32400.0],["1983-02-11",1.7407,1.7407,1.6296,1.7407,57375.0],["1983-02-14",1.7407,1.7778,1.7037,1.7778,13500.0],["1983-02-15",1.7778,1.7778,1.7037,1.7778,32400.0],["1983-02-16",1.7778,1.7963,1.7778,1.7963,9450.0],["1983-02-17",1.7963,1.7963,1.7778,1.7778,2025.0],["1983-02-18",1.7593,1.7593,1.6852,1.6852,78300.0],["1983-02-22",1.6852,1.6852,1.6296,1.6852,47250.0],["1983-02-23",1.6852,1.7593,1.6852,1.7407,31050.0],["1983-02-24",1.7407,1.7593,1.6852,1.7407,47250.0],["1983-02-25",1.7778,1.8333,1.7778,1.8148,47250.0],["1983-02-28",1.8148,1.8148,1.7778,1.7963,37800.0],["1983-03-01",1.7963,1.7963,1.7593,1.7963,46575.0],["1983-03-02",1.7963,1.8519,1.7963,1.8333,32400.0],["1983-03-03",1.8519,2.0,1.8519,2.0,59400.0],["1983-03-04",2.0,2.0185,1.963,2.0185,22950.0],["1983-03-07",2.0185,2.0556,2.0185,2.0185,16200.0],["1983-03-08",2.0185,2.0185,2.0,2.0185,20250.0],["1983-03-09",2.0185,2.0556,2.0,2.0556,24300.0],["1983-03-10",2.037,2.037,2.0185,2.0185,18900.0],["1983-03-11",2.0185,2.0556,2.0185,2.037,24300.0],["1983-03-14",2.037,2.0556,2.0185,2.0556,20925.0],["1983-03-15",2.0556,2.1481,2.0556,2.1481,28350.0],["1983-03-16",2.1481,2.1852,2.1296,2.1852,17550.0],["1983-03-17",2.1852,2.1852,2.1111,2.1296,108675.0],["1983-03-18",2.1296,2.2407,2.1111,2.2037,72225.0],["1983-03-21",2.2037,2.2037,2.1481,2.1852,37125.0],["1983-03-22",2.1852,2.2593,2.1852,2.2037,62100.0],["1983-03-23",2.2037,2.2407,2.2037,2.2037,10800.0],["1983-03-24",2.2037,2.2963,2.1852,2.2963,33750.0],["1983-03-25",2.2963,2.3148,2.2963,2.3148,13500.0],["1983-03-28",2.3148,2.3148,2.2593,2.2593,9450.0],["1983-03-29",2.2407,2.2407,2.1296,2.1481,56700.0],["1983-03-30",2.1481,2.2037,2.1296,2.2037,22950.0],["1983-03-31",2.2037,2.2407,2.1852,2.1852,18225.0],["1983-04-04",2.1481,2.1481,2.1111,2.1111,12150.0],["1983-04-05",2.1111,2.1111,2.0556,2.0741,12150.0],["1983-04-06",2.0741,2.0741,2.0185,2.0185,22950.0],["1983-04-07",1.9444,1.9444,1.8889,1.9259,37800.0],["1983-04-08",1.9259,1.963,1.8889,1.963,17550.0],["1983-04-11",1.963,2.0185,1.963,2.0185,7425.0],["1983-04-12",2.0185,2.0185,2.0,2.0185,5400.0],["1983-04-13",2.0185,2.0185,1.9444,1.963,29025.0],["1983-04-14",1.963,2.0,1.9444,1.963,51975.0],["1983-04-15",2.0,2.0185,2.0,2.0,89100.0],["1983-04-18",2.0,2.0185,1.963,2.0185,10800.0],["1983-04-19",2.037,2.0556,2.037,2.037,5400.0],["1983-04-20",2.037,2.0741,2.037,2.037,12150.0],["1983-04-21",2.037,2.0741,2.037,2.0556,7425.0],["1983-04-22",2.0556,2.1111,2.037,2.0556,20250.0],["1983-04-25",2.0556,2.1111,2.037,2.037,37800.0],["1983-04-26",2.037,2.1111,2.037,2.1111,32400.0],["1983-04-27",2.1111,2.1296,2.1111,2.1111,22950.0],["1983-04-28",2.1296,2.2593,2.1296,2.2593,24300.0],["1983-04-29",2.2778,2.3148,2.2778,2.2778,24300.0],["1983-05-02",2.2778,2.2963,2.2593,2.2593,7425.0],["1983-05-03",2.2963,2.3148,2.2963,2.2963,23625.0],["1983-05-04",2.2963,2.3148,2.2778,2.2963,7425.0],["1983-05-05",2.2963,2.3333,2.2778,2.2963,10800.0],["1983-05-06",2.2778,2.2778,2.2407,2.2407,23625.0],["1983-05-09",2.2407,2.2407,2.2407,2.2407,2700.0],["1983-05-10",2.2407,2.2593,2.2037,2.2593,16200.0],["1983-05-11",2.2037,2.2037,2.1296,2.1852,79650.0],["1983-05-12",2.1852,2.2037,2.1852,2.2037,9450.0],["1983-05-13",2.2037,2.2037,2.1481,2.1481,20925.0],["1983-05-16",2.1481,2.1852,2.1296,2.1481,31050.0],["1983-05-17",2.1481,2.1481,2.1296,2.1481,4725.0],["1983-05-18",2.1852,2.1852,2.1852,2.1852,7425.0],["1983-05-19",2.1852,2.1852,2.1852,2.1852,7425.0],["1983-05-20",2.1852,2.1852,2.1481,2.1852,18225.0],["1983-05-23",2.1852,2.1852,2.1481,2.1852,10125.0],["1983-05-24",2.1852,2.2407,2.1481,2.2037,43200.0],["1983-05-25",2.2037,2.2593,2.1852,2.2593,42525.0],["1983-05-26",2.2593,2.3148,2.2593,2.3148,24300.0],["1983-05-27",2.3148,2.3333,2.2778,2.3148,29025.0],["1983-05-31",2.3148,2.3333,2.2778,2.3333,8100.0],["1983-06-01",2.3333,2.3704,2.2963,2.3704,22950.0],["1983-06-02",2.3704,2.4074,2.3148,2.3704,24300.0],["1983-06-03",2.3704,2.3889,2.3148,2.3889,23625.0],["1983-06-06",2.4444,2.537,2.4444,2.537,18225.0],["1983-06-07",2.537,2.6481,2.537,2.6481,48600.0],["1983-06-08",2.6481,2.6481,2.6296,2.6296,4050.0],["1983-06-09",2.6296,2.6296,2.537,2.6296,58725.0],["1983-06-10",2.6296,2.7037,2.5741,2.7037,50625.0],["1983-06-13",2.7037,2.8333,2.6481,2.7963,40500.0],["1983-06-14",2.7963,2.8333,2.7963,2.8333,31050.0],["1983-06-15",2.8333,2.8704,2.8148,2.8704,13500.0],["1983-06-16",2.8704,2.963,2.8333,2.8704,42525.0],["1983-06-17",2.8704,2.8889,2.7963,2.7963,18225.0],["1983-06-20",2.8148,2.8333,2.8148,2.8148,9450.0],["1983-06-21",2.7963,2.7963,2.7407,2.7407,13500.0],["1983-06-22",2.7407,2.7963,2.7037,2.7778,28350.0],["1983-06-23",2.7778,2.7778,2.7407,2.7407,21600.0],["1983-06-24",2.7407,2.7778,2.7037,2.7593,10125.0],["1983-06-27",2.7593,2.7778,2.6667,2.7593,20925.0],["1983-06-28",2.7593,2.7778,2.6481,2.7037,24300.0],["1983-06-29",2.7037,2.7037,2.6667,2.7037,17550.0],["1983-06-30",2.7037,2.7407,2.7037,2.7407,13500.0],["1983-07-01",2.7407,2.7407,2.6481,2.7037,16200.0],["1983-07-05",2.6667,2.6667,2.6481,2.6667,10125.0],["1983-07-06",2.6667,2.7037,2.6481,2.6667,2700.0],["1983-07-07",2.6667,2.7037,2.6481,2.7037,12825.0],["1983-07-08",2.7037,2.7037,2.6481,2.7037,16200.0],["1983-07-11",2.7037,2.7037,2.6481,2.6667,13500.0],["1983-07-12",2.6667,2.7037,2.6667,2.7037,16200.0],["1983-07-13",2.6667,2.6667,2.6481,2.6667,32400.0],["1983-07-14",2.6667,2.7407,2.6667,2.6667,35100.0],["1983-07-15",2.6667,2.7037,2.6481,2.7037,8100.0],["1983-07-18",2.6481,2.6481,2.6481,2.6481,8100.0],["1983-07-19",2.6481,2.7037,2.6481,2.7037,31050.0],["1983-07-20",2.7037,2.7407,2.7037,2.7407,14850.0],["1983-07-21",2.7407,2.7593,2.6667,2.7593,39150.0],["1983-07-22",2.7407,2.7407,2.7037,2.7407,15525.0],["1983-07-25",2.7407,2.7593,2.7037,2.7407,9450.0],["1983-07-26",2.7037,2.7037,2.6481,2.7037,21600.0],["1983-07-27",2.7037,2.7037,2.6481,2.6481,8100.0],["1983-07-28",2.6481,2.6481,2.6296,2.6481,16200.0],["1983-07-29",2.6481,2.7037,2.6481,2.7037,25650.0],["1983-08-01",2.6667,2.6667,2.6667,2.6667,0.0],["1983-08-02",2.6667,2.6667,2.6481,2.6481,4050.0],["1983-08-03",2.6481,2.6667,2.5741,2.6667,43200.0],["1983-08-04",2.6481,2.6481,2.6481,2.6481,20250.0],["1983-08-05",2.6481,2.6481,2.6481,2.6481,14850.0],["1983-08-08",2.6481,2.6481,2.6296,2.6481,15525.0],["1983-08-09",2.6481,2.6481,2.6296,2.6481,15525.0],["1983-08-10",2.6481,2.6481,2.6296,2.6296,10125.0],["1983-08-11",2.6296,2.6296,2.6296,2.6296,8100.0],["1983-08-12",2.6296,2.6296,2.6296,2.6296,5400.0],["1983-08-15",2.6296,2.6296,2.6296,2.6296,13500.0],["1983-08-16",2.6111,2.6111,2.6111,2.6111,26325.0],["1983-08-17",2.6111,2.6111,2.6111,2.6111,0.0],["1983-08-18",2.6111,2.6481,2.6111,2.6111,17550.0],["1983-08-19",2.6111,2.6111,2.5741,2.5741,20250.0],["1983-08-22",2.6296,2.6296,2.6296,2.6296,2700.0],["1983-08-23",2.6111,2.6111,2.5741,2.5741,31725.0],["1983-08-24",2.5741,2.5741,2.5741,2.5741,7425.0],["1983-08-25",2.5741,2.5741,2.5741,2.5741,10800.0],["1983-08-26",2.5741,2.6296,2.5741,2.5741,2700.0],["1983-08-29",2.5741,2.6296,2.5741,2.5741,5400.0],["1983-08-30",2.5741,2.6296,2.5741,2.6111,10800.0],["1983-08-31",2.6481,2.6481,2.6481,2.6481,1350.0],["1983-09-01",2.6296,2.6296,2.6111,2.6111,2025.0],["1983-09-02",2.5741,2.5741,2.5741,2.5741,7425.0],["1983-09-06",2.5741,2.6296,2.5741,2.6296,12150.0],["1983-09-07",2.6296,2.6296,2.5741,2.6296,4050.0],["1983-09-08",2.6296,2.6481,2.6296,2.6296,2700.0],["1983-09-09",2.6296,2.6296,2.6111,2.6111,5400.0],["1983-09-12",2.6111,2.6296,2.6111,2.6111,1350.0],["1983-09-13",2.6111,2.6111,2.5741,2.5741,28350.0],["1983-09-14",2.5741,2.6111,2.5741,2.6111,21600.0],["1983-09-15",2.6111,2.6111,2.5741,2.5741,18900.0],["1983-09-16",2.5741,2.6111,2.5741,2.5741,6750.0],["1983-09-19",2.5741,2.5741,2.5741,2.5741,8100.0],["1983-09-20",2.5741,2.5741,2.5741,2.5741,4050.0],["1983-09-21",2.5741,2.6111,2.5741,2.5741,10800.0],["1983-09-22",2.5741,2.6111,2.5741,2.5741,8100.0],["1983-09-23",2.5741,2.6111,2.5741,2.5741,29700.0],["1983-09-26",2.5741,2.5741,2.5741,2.5741,15525.0],["1983-09-27",2.5741,2.5741,2.5741,2.5741,4725.0],["1983-09-28",2.5741,2.6111,2.5741,2.5741,8100.0],["1983-09-29",2.5741,2.5741,2.5741,2.5741,0.0],["1983-09-30",2.5741,2.5741,2.5741,2.5741,2700.0],["1983-10-03",2.5741,2.5741,2.5741,2.5741,8100.0],["1983-10-04",2.5741,2.5741,2.5741,2.5741,1350.0],["1983-10-05",2.5741,2.5741,2.537,2.537,35100.0],["1983-10-06",2.537,2.5556,2.537,2.537,21600.0],["1983-10-07",2.537,2.5556,2.537,2.537,68175.0],["1983-10-10",2.537,2.537,2.537,2.537,10800.0],["1983-10-11",2.537,2.537,2.537,2.537,17550.0],["1983-10-12",2.537,2.537,2.5185,2.5185,18225.0],["1983-10-13",2.5185,2.5185,2.5185,2.5185,43200.0],["1983-10-14",2.5185,2.5185,2.5185,2.5185,13500.0],["1983-10-17",2.5185,2.537,2.5185,2.5185,50625.0],["1983-10-18",2.5185,2.537,2.5185,2.537,18900.0],["1983-10-19",2.5185,2.5185,2.5185,2.5185,27000.0],["1983-10-20",2.5185,2.5185,2.5185,2.5185,5400.0],["1983-10-21",2.5185,2.5185,2.5185,2.5185,0.0],["1983-10-24",2.5185,2.5185,2.5185,2.5185,20925.0],["1983-10-25",2.5185,2.5185,2.5185,2.5185,16200.0],["1983-10-26",2.5185,2.5185,2.5185,2.5185,20250.0],["1983-10-27",2.5185,2.5185,2.5185,2.5185,2700.0],["1983-10-28",2.5185,2.5185,2.5185,2.5185,2025.0],["1983-10-31",2.5185,2.5185,2.5185,2.5185,30375.0],["1983-11-01",2.5185,2.5185,2.5185,2.5185,18900.0],["1983-11-02",2.5185,2.5185,2.5185,2.5185,0.0],["1983-11-03",2.5185,2.5185,2.5185,2.5185,2700.0],["1983-11-04",2.5185,2.5185,2.5185,2.5185,10125.0],["1983-11-07",2.5185,2.5185,2.5185,2.5185,2700.0],["1983-11-08",2.5185,2.5185,2.5185,2.5185,12150.0],["1983-11-09",2.5185,2.537,2.4815,2.4815,31050.0],["1983-11-10",2.4815,2.4815,2.3889,2.463,74925.0],["1983-11-11",2.463,2.5185,2.463,2.5185,8100.0],["1983-11-14",2.5185,2.5185,2.5,2.5185,4050.0],["1983-11-15",2.5185,2.537,2.5,2.5,9450.0],["1983-11-16",2.5,2.5,2.5,2.5,10800.0],["1983-11-17",2.5,2.5185,2.5,2.5185,21600.0],["1983-11-18",2.5,2.5,2.5,2.5,4725.0],["1983-11-21",2.5,2.5,2.5,2.5,10800.0],["1983-11-22",2.5,2.5,2.5,2.5,4050.0],["1983-11-23",2.5,2.5,2.5,2.5,4725.0],["1983-11-25",2.5,2.5,2.5,2.5,0.0],["1983-11-28",2.5,2.5,2.5,2.5,5400.0],["1983-11-29",2.5,2.5,2.5,2.5,16200.0],["1983-11-30",2.5,2.5,2.5,2.5,8100.0],["1983-12-01",2.5,2.5,2.5,2.5,13500.0],["1983-12-02",2.5,2.5,2.5,2.5,13500.0],["1983-12-05",2.5,2.5,2.5,2.5,2700.0],["1983-12-06",2.5,2.5,2.5,2.5,14850.0],["1983-12-07",2.5,2.5,2.5,2.5,25650.0],["1983-12-08",2.5,2.5,2.5,2.5,12150.0],["1983-12-09",2.5,2.5,2.5,2.5,24300.0],["1983-12-12",2.5,2.5,2.5,2.5,5400.0],["1983-12-13",2.5,2.5,2.5,2.5,31050.0],["1983-12-14",2.5,2.5,2.5,2.5,0.0],["1983-12-15",2.5,2.5,2.5,2.5,2025.0],["1983-12-16",2.5,2.5,2.5,2.5,0.0],["1983-12-19",2.5,2.5,2.5,2.5,48600.0],["1983-12-20",2.5,2.5,2.5,2.5,10125.0],["1983-12-21",2.5,2.5,2.5,2.5,4725.0],["1983-12-22",2.5,2.5,2.5,2.5,0.0],["1983-12-23",2.5,2.5,2.5,2.5,34425.0],["1983-12-27",2.5,2.5,2.5,2.5,7425.0],["1983-12-28",2.5,2.5,2.5,2.5,6750.0],["1983-12-29",2.5,2.5,2.5,2.5,43200.0],["1983-12-30",2.5,2.5,2.5,2.5,18225.0],["1984-01-03",2.5,2.5,2.5,2.5,37125.0],["1984-01-04",2.5,2.5,2.5,2.5,9450.0],["1984-01-05",2.5,2.5,2.5,2.5,1350.0],["1984-01-06",2.5,2.5185,2.5,2.5,12825.0],["1984-01-09",2.5,2.5,2.5,2.5,8100.0],["1984-01-10",2.5,2.5,2.5,2.5,12150.0],["1984-01-11",2.5,2.5,2.5,2.5,5400.0],["1984-01-12",2.5,2.5,2.5,2.5,16200.0],["1984-01-13",2.5,2.5,2.5,2.5,0.0],["1984-01-16",2.5,2.5,2.5,2.5,1350.0],["1984-01-17",2.5,2.5185,2.5,2.5185,7425.0],["1984-01-18",2.5185,2.5185,2.5185,2.5185,0.0],["1984-01-19",2.5,2.5,2.5,2.5,2700.0],["1984-01-20",2.5,2.5,2.5,2.5,0.0],["1984-01-23",2.5,2.5,2.5,2.5,8100.0],["1984-01-24",2.5,2.5,2.5,2.5,4050.0],["1984-01-25",2.5,2.5,2.5,2.5,5400.0],["1984-01-26",2.5,2.5,2.5,2.5,12825.0],["1984-01-27",2.5,2.5,2.5,2.5,4050.0],["1984-01-30",2.5,2.5,2.5,2.5,0.0],["1984-01-31",2.5,2.5,2.5,2.5,29025.0],["1984-02-01",2.5,2.5,2.5,2.5,6750.0],["1984-02-02",2.5,2.5,2.5,2.5,2700.0],["1984-02-03",2.5,2.5,2.5,2.5,17550.0],["1984-02-06",2.5,2.5,2.5,2.5,2700.0],["1984-02-07",2.5,2.5,2.5,2.5,6750.0],["1984-02-08",2.5,2.5,2.5,2.5,32400.0],["1984-02-09",2.5,2.5,2.4815,2.4815,22950.0],["1984-02-10",2.4815,2.4815,2.4074,2.4074,44550.0],["1984-02-13",2.3704,2.3704,2.3333,2.3704,55350.0],["1984-02-14",2.3704,2.3704,2.3333,2.3333,13500.0],["1984-02-15",2.3333,2.3704,2.3333,2.3333,32400.0],["1984-02-16",2.3333,2.3333,2.3333,2.3333,18900.0],["1984-02-17",2.3333,2.3704,2.3333,2.3333,7425.0],["1984-02-21",2.3333,2.3333,2.3333,2.3333,5400.0],["1984-02-22",2.3333,2.3333,2.3333,2.3333,0.0],["1984-02-23",2.3704,2.3704,2.3704,2.3704,0.0],["1984-02-24",2.3333,2.3333,2.3333,2.3333,13500.0],["1984-02-27",2.3148,2.3148,2.2593,2.2593,5400.0],["1984-02-28",2.2407,2.2407,2.1481,2.2037,50625.0],["1984-02-29",2.2037,2.2037,2.2037,2.2037,37800.0],["1984-03-01",2.2037,2.2037,2.2037,2.2037,10125.0],["1984-03-02",2.2037,2.2407,2.2037,2.2037,33750.0],["1984-03-05",2.2037,2.2037,2.2037,2.2037,0.0],["1984-03-06",2.2037,2.2037,2.2037,2.2037,4050.0],["1984-03-07",2.2037,2.2407,2.2037,2.2407,7425.0],["1984-03-08",2.2037,2.2037,2.2037,2.2037,0.0],["1984-03-09",2.2037,2.2037,2.2037,2.2037,4725.0],["1984-03-12",2.2037,2.2037,2.2037,2.2037,0.0],["1984-03-13",2.2037,2.2037,2.2037,2.2037,1350.0],["1984-03-14",2.2037,2.2037,2.2037,2.2037,2700.0],["1984-03-15",2.2037,2.2037,2.2037,2.2037,0.0],["1984-03-16",2.2593,2.2593,2.2593,2.2593,0.0],["1984-03-19",2.2037,2.2037,2.2037,2.2037,4725.0],["1984-03-20",2.2037,2.2037,2.2037,2.2037,2700.0],["1984-03-21",2.2037,2.2037,2.1852,2.1852,8100.0],["1984-03-22",2.1852,2.1852,2.1481,2.1481,8100.0],["1984-03-23",2.1481,2.1852,2.1481,2.1852,18225.0],["1984-03-26",2.1852,2.1852,2.1852,2.1852,0.0],["1984-03-27",2.1852,2.1852,2.1481,2.1852,2025.0],["1984-03-28",2.1852,2.1852,2.1852,2.1852,2700.0],["1984-03-29",2.1852,2.1852,2.1481,2.1852,2700.0],["1984-03-30",2.1852,2.1852,2.1481,2.1852,2700.0],["1984-04-02",2.1852,2.1852,2.1481,2.1852,7425.0],["1984-04-03",2.1852,2.1852,2.1481,2.1852,2700.0],["1984-04-04",2.1852,2.1852,2.1296,2.1852,31050.0],["1984-04-05",2.1852,2.1852,2.1852,2.1852,1350.0],["1984-04-06",2.1481,2.1481,2.1481,2.1481,2700.0],["1984-04-09",2.1852,2.1852,2.1852,2.1852,0.0],["1984-04-10",2.1481,2.1481,2.1481,2.1481,7425.0],["1984-04-11",2.1481,2.1852,2.1481,2.1481,5400.0],["1984-04-12",2.1852,2.1852,2.1852,2.1852,2700.0],["1984-04-13",2.1852,2.1852,2.1852,2.1852,0.0],["1984-04-16",2.1852,2.1852,2.1481,2.1852,4725.0],["1984-04-17",2.1852,2.1852,2.1296,2.1852,13500.0],["1984-04-18",2.1852,2.1852,2.1852,2.1852,4050.0],["1984-04-19",2.1852,2.1852,2.1481,2.1852,4050.0],["1984-04-23",2.1481,2.1481,2.1481,2.1481,5400.0],["1984-04-24",2.1481,2.1481,2.1481,2.1481,5400.0],["1984-04-25",2.1481,2.1481,2.1481,2.1481,2025.0],["1984-04-26",2.1852,2.1852,2.1852,2.1852,0.0],["1984-04-27",2.1852,2.1852,2.1852,2.1852,0.0],["1984-04-30",2.1481,2.1481,2.1481,2.1481,2025.0],["1984-05-01",2.1481,2.1481,2.1481,2.1481,1350.0],["1984-05-02",2.1481,2.1481,2.1481,2.1481,0.0],["1984-05-03",2.1481,2.1481,2.1481,2.1481,5400.0],["1984-05-04",2.1481,2.1481,2.1481,2.1481,0.0],["1984-05-07",2.1481,2.1481,2.1481,2.1481,7425.0],["1984-05-08",2.1481,2.1481,2.1481,2.1481,12150.0],["1984-05-09",2.1481,2.1481,2.1481,2.1481,2025.0],["1984-05-10",2.1481,2.1481,2.1481,2.1481,5400.0],["1984-05-11",2.1481,2.1481,2.1481,2.1481,0.0],["1984-05-14",2.1481,2.1481,2.1296,2.1296,10125.0],["1984-05-15",2.1296,2.1296,2.1296,2.1296,10800.0],["1984-05-16",2.1296,2.1296,2.1296,2.1296,1350.0],["1984-05-17",2.1296,2.1296,2.1296,2.1296,0.0],["1984-05-18",2.1296,2.1296,2.1296,2.1296,0.0],["1984-05-21",2.1296,2.1296,2.1296,2.1296,2700.0],["1984-05-22",2.1296,2.1296,2.1296,2.1296,2700.0],["1984-05-23",2.1296,2.1296,2.1296,2.1296,0.0],["1984-05-24",2.1296,2.1296,2.1296,2.1296,2025.0],["1984-05-25",2.1296,2.1296,2.1296,2.1296,0.0],["1984-05-29",2.1296,2.1296,2.1296,2.1296,7425.0],["1984-05-30",2.1296,2.1296,2.1296,2.1296,1350.0],["1984-05-31",2.1296,2.1296,2.1296,2.1296,0.0],["1984-06-01",2.1296,2.1296,2.1296,2.1296,14850.0],["1984-06-04",2.1296,2.1296,2.1296,2.1296,2025.0],["1984-06-05",2.1296,2.1296,2.1296,2.1296,2700.0],["1984-06-06",2.1296,2.1296,2.1296,2.1296,1350.0],["1984-06-07",2.1296,2.1481,2.1296,2.1481,8100.0],["1984-06-08",2.1481,2.1481,2.1481,2.1481,0.0],["1984-06-11",2.1481,2.1481,2.1296,2.1296,2025.0],["1984-06-12",2.1296,2.1296,2.1296,2.1296,0.0],["1984-06-13",2.1296,2.1296,2.1296,2.1296,0.0],["1984-06-14",2.1296,2.1296,2.1296,2.1296,2025.0],["1984-06-15",2.1296,2.1296,2.1296,2.1296,1350.0],["1984-06-18",2.1296,2.1296,2.1296,2.1296,4050.0],["1984-06-19",2.1296,2.1296,2.1296,2.1296,4050.0],["1984-06-20",2.1296,2.1296,2.1296,2.1296,2700.0],["1984-06-21",2.1296,2.1296,2.1296,2.1296,2700.0],["1984-06-22",2.1296,2.1296,2.1296,2.1296,2700.0],["1984-06-25",2.1296,2.1296,2.1296,2.1296,4725.0],["1984-06-26",2.1296,2.1296,2.1296,2.1296,2025.0],["1984-06-27",2.1296,2.1296,2.1296,2.1296,0.0],["1984-06-28",2.1296,2.1296,2.1296,2.1296,0.0],["1984-06-29",2.1296,2.1296,2.1296,2.1296,6750.0],["1984-07-02",2.1296,2.1296,2.1296,2.1296,7425.0],["1984-07-03",2.1296,2.1296,2.1296,2.1296,6750.0],["1984-07-05",2.1296,2.1296,2.1296,2.1296,5400.0],["1984-07-06",2.1481,2.1481,2.1481,2.1481,1350.0],["1984-07-09",2.1296,2.1296,2.1296,2.1296,2025.0],["1984-07-10",2.1296,2.1296,2.1296,2.1296,0.0],["1984-07-11",2.1296,2.1296,2.1296,2.1296,1350.0],["1984-07-12",2.1296,2.1296,2.1296,2.1296,13500.0],["1984-07-13",2.1296,2.1296,2.1296,2.1296,0.0],["1984-07-16",2.1296,2.1296,2.1296,2.1296,10125.0],["1984-07-17",2.1296,2.1296,2.1296,2.1296,2700.0],["1984-07-18",2.1296,2.1296,2.1296,2.1296,7425.0],["1984-07-19",2.1296,2.1296,2.1111,2.1296,9450.0],["1984-07-20",2.1481,2.1481,2.1481,2.1481,0.0],["1984-07-23",2.1296,2.1296,2.1296,2.1296,5400.0],["1984-07-24",2.1296,2.1296,2.1296,2.1296,0.0],["1984-07-25",2.1296,2.1296,2.1296,2.1296,2700.0],["1984-07-26",2.1296,2.1296,2.0741,2.0741,20250.0],["1984-07-27",2.0741,2.1296,2.0741,2.1111,13500.0],["1984-07-30",2.1111,2.1111,2.1111,2.1111,0.0],["1984-07-31",2.1852,2.2037,2.1852,2.1852,29700.0],["1984-08-01",2.1852,2.1852,2.1481,2.1481,4725.0],["1984-08-02",2.1481,2.1481,2.1481,2.1481,2700.0],["1984-08-03",2.1481,2.1481,2.1296,2.1481,8100.0],["1984-08-06",2.1296,2.1296,2.1111,2.1111,10800.0],["1984-08-07",2.1111,2.1296,2.1111,2.1296,6750.0],["1984-08-08",2.1296,2.1296,2.1296,2.1296,2700.0],["1984-08-09",2.1296,2.1296,2.1296,2.1296,0.0],["1984-08-10",2.1296,2.1296,2.1296,2.1296,0.0],["1984-08-13",2.1296,2.1481,2.1296,2.1296,2700.0],["1984-08-14",2.1296,2.1296,2.1296,2.1296,1350.0],["1984-08-15",2.1296,2.1296,2.1296,2.1296,1350.0],["1984-08-16",2.1296,2.1852,2.1296,2.1852,4050.0],["1984-08-17",2.1481,2.1481,2.1481,2.1481,1350.0],["1984-08-20",2.1852,2.1852,2.1852,2.1852,2700.0],["1984-08-21",2.1852,2.1852,2.1852,2.1852,2025.0],["1984-08-22",2.1296,2.1296,2.1296,2.1296,2025.0],["1984-08-23",2.1296,2.1481,2.1296,2.1296,20925.0],["1984-08-24",2.1852,2.1852,2.1852,2.1852,4050.0],["1984-08-27",2.1852,2.1852,2.1852,2.1852,0.0],["1984-08-28",2.1852,2.1852,2.1852,2.1852,0.0],["1984-08-29",2.1852,2.1852,2.1852,2.1852,0.0],["1984-08-30",2.2037,2.2037,2.2037,2.2037,2025.0],["1984-08-31",2.2037,2.2407,2.2037,2.2037,35100.0],["1984-09-04",2.2407,2.2407,2.2407,2.2407,2025.0],["1984-09-05",2.2593,2.2593,2.2593,2.2593,1350.0],["1984-09-06",2.2593,2.2593,2.2593,2.2593,5400.0],["1984-09-07",2.2593,2.2593,2.2407,2.2407,5400.0],["1984-09-10",2.2593,2.2593,2.2593,2.2593,2025.0],["1984-09-11",2.2593,2.2593,2.2593,2.2593,2025.0],["1984-09-12",2.2407,2.2407,2.2407,2.2407,2700.0],["1984-09-13",2.2037,2.2037,2.2037,2.2037,5400.0],["1984-09-14",2.2037,2.2037,2.2037,2.2037,2025.0],["1984-09-17",2.2037,2.2037,2.1852,2.2037,2700.0],["1984-09-18",2.2037,2.2037,2.2037,2.2037,0.0],["1984-09-19",2.1852,2.1852,2.1852,2.1852,14850.0],["1984-09-20",2.1852,2.1852,2.1852,2.1852,675.0],["1984-09-21",2.1852,2.1852,2.1852,2.1852,675.0],["1984-09-24",2.1852,2.1852,2.1852,2.1852,24300.0],["1984-09-25",2.1852,2.1852,2.1852,2.1852,0.0],["1984-09-26",2.1852,2.1852,2.1481,2.1481,9450.0],["1984-09-27",2.1481,2.1481,2.1481,2.1481,0.0],["1984-09-28",2.1481,2.1481,2.1481,2.1481,2700.0],["1984-10-01",2.1481,2.1852,2.1481,2.1481,2700.0],["1984-10-02",2.1481,2.1481,2.1296,2.1481,4725.0],["1984-10-03",2.1481,2.1481,2.1481,2.1481,675.0],["1984-10-04",2.1481,2.1481,2.1481,2.1481,1350.0],["1984-10-05",2.1296,2.1296,2.1296,2.1296,5400.0],["1984-10-08",2.1296,2.1296,2.1296,2.1296,0.0],["1984-10-09",2.1296,2.1481,2.1296,2.1481,16200.0],["1984-10-10",2.1481,2.1481,2.1481,2.1481,0.0],["1984-10-11",2.1481,2.1481,2.1481,2.1481,1350.0],["1984-10-12",2.1296,2.1296,2.1111,2.1296,10125.0],["1984-10-15",2.1296,2.1296,2.1296,2.1296,10125.0],["1984-10-16",2.1296,2.1296,2.1296,2.1296,2025.0],["1984-10-17",2.1296,2.1296,2.1296,2.1296,10125.0],["1984-10-18",2.1296,2.1296,2.1296,2.1296,0.0],["1984-10-19",2.1852,2.1852,2.1852,2.1852,4050.0],["1984-10-22",2.1481,2.1481,2.1481,2.1481,1350.0],["1984-10-23",2.1481,2.1481,2.1481,2.1481,0.0],["1984-10-24",2.1481,2.1481,2.1296,2.1481,5400.0],["1984-10-25",2.1852,2.1852,2.1852,2.1852,2700.0],["1984-10-26",2.1481,2.1481,2.1481,2.1481,1350.0],["1984-10-29",2.1481,2.1481,2.1481,2.1481,675.0],["1984-10-30",2.1296,2.1296,2.1296,2.1296,5400.0],["1984-10-31",2.1296,2.1296,2.1296,2.1296,10800.0],["1984-11-01",2.1296,2.2037,2.1296,2.2037,22950.0],["1984-11-02",2.2037,2.2037,2.2037,2.2037,2700.0],["1984-11-05",2.1852,2.1852,2.1296,2.1481,22950.0],["1984-11-06",2.1481,2.1481,2.1296,2.1296,9450.0],["1984-11-07",2.1852,2.1852,2.1852,2.1852,2025.0],["1984-11-08",2.1852,2.1852,2.1852,2.1852,0.0],["1984-11-09",2.1852,2.1852,2.1481,2.1481,13500.0],["1984-11-12",2.1481,2.1481,2.1296,2.1481,8100.0],["1984-11-13",2.1481,2.1481,2.1481,2.1481,1350.0],["1984-11-14",2.1852,2.1852,2.1852,2.1852,1350.0],["1984-11-15",2.1852,2.1852,2.1852,2.1852,0.0],["1984-11-16",2.1852,2.1852,2.1852,2.1852,0.0],["1984-11-19",2.1481,2.1481,2.1481,2.1481,2700.0],["1984-11-20",2.1481,2.1481,2.1481,2.1481,1350.0],["1984-11-21",2.1481,2.1481,2.1481,2.1481,2700.0],["1984-11-23",2.1481,2.1481,2.1481,2.1481,0.0],["1984-11-26",2.1481,2.1481,2.1296,2.1296,4725.0],["1984-11-27",2.1296,2.1481,2.1296,2.1481,8100.0],["1984-11-28",2.1481,2.1481,2.1481,2.1481,0.0],["1984-11-29",2.1481,2.1481,2.1296,2.1481,4725.0],["1984-11-30",2.1481,2.1481,2.1481,2.1481,0.0],["1984-12-03",2.1296,2.1296,2.1296,2.1296,10125.0],["1984-12-04",2.1296,2.1296,2.0741,2.1111,136350.0],["1984-12-05",2.1111,2.1296,2.1111,2.1111,13500.0],["1984-12-06",2.1111,2.1111,2.1111,2.1111,6750.0],["1984-12-07",2.1296,2.1296,2.1296,2.1296,2700.0],["1984-12-10",2.1296,2.1296,2.1296,2.1296,6750.0],["1984-12-11",2.1296,2.1296,2.1296,2.1296,675.0],["1984-12-12",2.1296,2.1296,2.1296,2.1296,5400.0],["1984-12-13",2.1296,2.1296,2.1296,2.1296,0.0],["1984-12-14",2.1296,2.1296,2.1296,2.1296,2025.0],["1984-12-17",2.1296,2.1296,2.1296,2.1296,4725.0],["1984-12-18",2.1296,2.1296,2.1296,2.1296,2700.0],["1984-12-19",2.1296,2.1296,2.1296,2.1296,2025.0],["1984-12-20",2.1296,2.1296,2.1296,2.1296,2700.0],["1984-12-21",2.1296,2.1296,2.1296,2.1296,675.0],["1984-12-24",2.1852,2.2037,2.1852,2.2037,27000.0],["1984-12-26",2.1852,2.1852,2.1852,2.1852,2700.0],["1984-12-27",2.1296,2.1296,2.1296,2.1296,5400.0],["1984-12-28",2.1296,2.1296,2.1296,2.1296,2025.0],["1984-12-31",2.1296,2.1296,2.1296,2.1296,1350.0],["1985-01-02",2.1296,2.1296,2.1296,2.1296,0.0],["1985-01-03",2.1296,2.1296,2.1296,2.1296,0.0],["1985-01-04",2.1296,2.1296,2.1296,2.1296,0.0],["1985-01-07",2.1296,2.1296,2.1296,2.1296,6750.0],["1985-01-08",2.1296,2.1296,2.1296,2.1296,0.0],["1985-01-09",2.1296,2.1296,2.1296,2.1296,1350.0],["1985-01-10",2.1296,2.1296,2.1296,2.1296,675.0],["1985-01-11",2.1296,2.1296,2.1296,2.1296,675.0],["1985-01-14",2.1296,2.1296,2.1296,2.1296,675.0],["1985-01-15",2.1296,2.1296,2.1296,2.1296,2700.0],["1985-01-16",2.1481,2.1481,2.1481,2.1481,4725.0],["1985-01-17",2.1296,2.1296,2.1296,2.1296,675.0],["1985-01-18",2.1296,2.1296,2.1296,2.1296,0.0],["1985-01-21",2.1296,2.1296,2.1296,2.1296,1350.0],["1985-01-22",2.1296,2.1296,2.1296,2.1296,2700.0],["1985-01-23",2.1296,2.2407,2.1296,2.2407,35775.0],["1985-01-24",2.2407,2.2407,2.2037,2.2407,15525.0],["1985-01-25",2.2407,2.2963,2.2407,2.2963,43200.0],["1985-01-28",2.3148,2.4444,2.3148,2.4444,64125.0],["1985-01-29",2.4444,2.4444,2.4444,2.4444,2700.0],["1985-01-30",2.463,2.5185,2.463,2.5185,12150.0],["1985-01-31",2.5185,2.5185,2.5185,2.5185,0.0],["1985-02-01",2.4815,2.4815,2.2963,2.2963,30375.0],["1985-02-04",2.2778,2.2778,2.2407,2.2407,9450.0],["1985-02-05",2.2037,2.2037,2.1852,2.1852,14850.0],["1985-02-06",2.2037,2.2037,2.2037,2.2037,7425.0],["1985-02-07",2.2407,2.2593,2.2407,2.2593,7425.0],["1985-02-08",2.2593,2.2593,2.2407,2.2407,2700.0],["1985-02-11",2.2037,2.2037,2.1852,2.2037,20250.0],["1985-02-12",2.2407,2.2407,2.2407,2.2407,1350.0],["1985-02-13",2.2037,2.2037,2.2037,2.2037,2025.0],["1985-02-14",2.2037,2.2037,2.2037,2.2037,0.0],["1985-02-15",2.2037,2.2037,2.1852,2.1852,1350.0],["1985-02-19",2.1852,2.1852,2.1852,2.1852,675.0],["1985-02-20",2.2037,2.2037,2.2037,2.2037,675.0],["1985-02-21",2.1852,2.1852,2.1852,2.1852,5400.0],["1985-02-22",2.1852,2.2037,2.1296,2.1481,31725.0],["1985-02-25",2.1296,2.1296,2.1296,2.1296,7425.0],["1985-02-26",2.1296,2.1296,2.1296,2.1296,675.0],["1985-02-27",2.1296,2.1481,2.1296,2.1296,2700.0],["1985-02-28",2.1296,2.1481,2.1296,2.1296,5400.0],["1985-03-01",2.1296,2.1481,2.1296,2.1481,2700.0],["1985-03-04",2.1481,2.1481,2.1296,2.1481,2025.0],["1985-03-05",2.1481,2.1481,2.1296,2.1481,1350.0],["1985-03-06",2.1481,2.1481,2.1296,2.1481,4725.0],["1985-03-07",2.1296,2.1296,2.1296,2.1296,20250.0],["1985-03-08",2.1296,2.1481,2.1296,2.1481,8100.0],["1985-03-11",2.1481,2.1852,2.1296,2.1481,5400.0],["1985-03-12",2.2037,2.2778,2.2037,2.2593,26325.0],["1985-03-13",2.2593,2.2963,2.2407,2.2593,18225.0],["1985-03-14",2.3148,2.3333,2.3148,2.3333,10800.0],["1985-03-15",2.3704,2.3704,2.3704,2.3704,6750.0],["1985-03-18",2.3704,2.3704,2.3704,2.3704,675.0],["1985-03-19",2.3704,2.3704,2.3704,2.3704,675.0],["1985-03-20",2.3704,2.3889,2.3333,2.3889,8100.0],["1985-03-21",2.3889,2.4074,2.3704,2.4074,20250.0],["1985-03-22",2.4444,2.4815,2.4444,2.463,10800.0],["1985-03-25",2.4815,2.5,2.4815,2.5,10125.0],["1985-03-26",2.5185,2.537,2.5185,2.537,8100.0],["1985-03-27",2.5741,2.5741,2.5741,2.5741,10800.0],["1985-03-28",2.5741,2.5741,2.5741,2.5741,2025.0],["1985-03-29",2.5741,2.5741,2.537,2.5741,9450.0],["1985-04-01",2.537,2.537,2.5185,2.537,12825.0],["1985-04-02",2.5185,2.5185,2.463,2.463,10125.0],["1985-04-03",2.4815,2.4815,2.4815,2.4815,675.0],["1985-04-04",2.4444,2.4444,2.4444,2.4444,675.0],["1985-04-08",2.4444,2.4444,2.4444,2.4444,675.0],["1985-04-09",2.4444,2.463,2.4444,2.4444,2700.0],["1985-04-10",2.4444,2.4444,2.4444,2.4444,675.0],["1985-04-11",2.4444,2.5185,2.4444,2.5185,16200.0],["1985-04-12",2.5185,2.5185,2.5185,2.5185,675.0],["1985-04-15",2.5185,2.6481,2.5185,2.6481,51975.0],["1985-04-16",2.6481,2.6481,2.6481,2.6481,675.0],["1985-04-17",2.6481,2.6481,2.6481,2.6481,6750.0],["1985-04-18",2.6481,2.6481,2.6481,2.6481,2700.0],["1985-04-19",2.6481,2.6481,2.6481,2.6481,4725.0],["1985-04-22",2.6481,2.6667,2.6481,2.6667,2700.0],["1985-04-23",2.7037,2.7407,2.7037,2.7407,12150.0],["1985-04-24",2.7407,2.7407,2.7407,2.7407,0.0],["1985-04-25",2.7407,2.7407,2.7407,2.7407,675.0],["1985-04-26",2.7778,2.7778,2.7778,2.7778,4050.0],["1985-04-29",2.7593,2.7593,2.7593,2.7593,5400.0],["1985-04-30",2.7593,2.7778,2.7593,2.7778,1350.0],["1985-05-01",2.8148,3.0,2.8148,3.0,68850.0],["1985-05-02",3.0,3.037,3.0,3.037,12825.0],["1985-05-03",3.037,3.3333,3.037,3.3333,29025.0],["1985-05-06",3.3333,3.4815,3.3333,3.3889,37125.0],["1985-05-07",3.4074,3.463,3.4074,3.4074,13500.0],["1985-05-08",3.4074,3.4074,3.4074,3.4074,0.0],["1985-05-09",3.3889,3.3889,3.3704,3.3889,28350.0],["1985-05-10",3.3889,3.4815,3.3333,3.4815,32400.0],["1985-05-13",3.5,3.537,3.5,3.5185,18900.0],["1985-05-14",3.537,3.5556,3.537,3.537,22950.0],["1985-05-15",3.537,3.6296,3.537,3.5926,18225.0],["1985-05-16",3.5926,3.5926,3.5926,3.5926,0.0],["1985-05-17",3.5556,3.5556,3.5556,3.5556,675.0],["1985-05-20",3.5185,3.5185,3.4815,3.4815,7425.0],["1985-05-21",3.4259,3.4259,3.4259,3.4259,675.0],["1985-05-22",3.3889,3.3889,3.3148,3.3148,8100.0],["1985-05-23",3.2963,3.2963,3.1667,3.1667,8100.0],["1985-05-24",3.1481,3.1481,3.1296,3.1296,9450.0],["1985-05-28",3.1296,3.1481,3.1111,3.1111,15525.0],["1985-05-29",3.1111,3.1296,3.1111,3.1296,2700.0],["1985-05-30",3.1296,3.1296,3.1296,3.1296,0.0],["1985-05-31",3.1296,3.1296,3.1296,3.1296,0.0],["1985-06-03",3.1296,3.1296,3.1296,3.1296,0.0],["1985-06-04",3.1111,3.1111,3.1111,3.1111,675.0],["1985-06-05",3.1296,3.1481,3.1296,3.1481,2700.0],["1985-06-06",3.1481,3.1481,3.1481,3.1481,675.0],["1985-06-07",3.1667,3.2963,3.1667,3.2963,16200.0],["1985-06-10",3.2963,3.3704,3.2593,3.3704,7425.0],["1985-06-11",3.3704,3.5556,3.3704,3.5556,23625.0],["1985-06-12",3.5556,3.5556,3.5556,3.5556,675.0],["1985-06-13",3.5556,3.5556,3.537,3.537,5400.0],["1985-06-14",3.537,3.5556,3.5,3.5556,5400.0],["1985-06-17",3.537,3.537,3.5185,3.5185,2700.0],["1985-06-18",3.537,3.5556,3.537,3.537,6750.0],["1985-06-19",3.5741,3.7407,3.5741,3.7407,39825.0],["1985-06-20",3.7407,3.7407,3.7407,3.7407,1350.0],["1985-06-21",3.6852,3.6852,3.6296,3.6296,12150.0],["1985-06-24",3.6481,3.7407,3.6481,3.7407,20250.0],["1985-06-25",3.7407,3.7778,3.7407,3.7407,89775.0],["1985-06-26",3.7407,3.7778,3.7407,3.7778,8100.0],["1985-06-27",3.7778,3.7778,3.7778,3.7778,1350.0],["1985-06-28",3.8148,3.8148,3.8148,3.8148,10800.0],["1985-07-01",3.8148,3.8148,3.8148,3.8148,2025.0],["1985-07-02",3.8148,3.8148,3.8148,3.8148,4725.0],["1985-07-03",3.7963,3.7963,3.7593,3.7593,10125.0],["1985-07-05",3.7222,3.7222,3.6852,3.7222,5400.0],["1985-07-08",3.6667,3.6667,3.6481,3.6481,2025.0],["1985-07-09",3.6296,3.6296,3.6111,3.6111,4050.0],["1985-07-10",3.6111,3.7222,3.537,3.6481,32400.0],["1985-07-11",3.6852,3.7593,3.6852,3.7407,13500.0],["1985-07-12",3.7593,3.8704,3.7593,3.8704,10800.0],["1985-07-15",4.0185,4.1481,4.0185,4.1296,41850.0],["1985-07-16",4.0926,4.0926,4.0,4.0,21600.0],["1985-07-17",4.0185,4.037,4.0185,4.037,50625.0],["1985-07-18",4.037,4.0741,4.037,4.0741,10125.0],["1985-07-19",4.0741,4.2037,4.0741,4.2037,53325.0],["1985-07-22",4.2037,4.2037,4.1481,4.1667,23625.0],["1985-07-23",4.1667,4.1667,4.1296,4.1296,8100.0],["1985-07-24",4.1296,4.1296,4.1296,4.1296,0.0],["1985-07-25",4.1296,4.1481,4.1111,4.1481,13500.0],["1985-07-26",4.1111,4.1111,4.0926,4.0926,2700.0],["1985-07-29",4.0741,4.0741,4.0741,4.0741,675.0],["1985-07-30",4.037,4.037,3.9074,3.9074,18225.0],["1985-07-31",3.9074,3.9259,3.8889,3.9259,4725.0],["1985-08-01",3.9444,3.9722,3.9444,3.9444,1800.0],["1985-08-02",3.9444,4.0,3.8889,3.9722,6300.0],["1985-08-05",3.9722,4.0278,3.9722,4.0,19800.0],["1985-08-06",4.0,4.0,3.9722,4.0,2700.0],["1985-08-07",3.9444,3.9444,3.8056,3.8056,9000.0],["1985-08-08",3.7778,3.7778,3.6944,3.6944,4950.0],["1985-08-09",3.75,3.8056,3.75,3.8056,2700.0],["1985-08-12",3.7778,3.7778,3.7222,3.7222,3150.0],["1985-08-13",3.7222,3.7222,3.7222,3.7222,1800.0],["1985-08-14",3.6944,3.6944,3.6944,3.6944,1800.0],["1985-08-15",3.6944,3.6944,3.6389,3.6389,3600.0],["1985-08-16",3.6111,3.6111,3.6111,3.6111,450.0],["1985-08-19",3.6389,3.6389,3.6389,3.6389,900.0],["1985-08-20",3.6389,3.6389,3.6389,3.6389,0.0],["1985-08-21",3.6389,3.6389,3.6389,3.6389,1800.0],["1985-08-22",3.6389,3.6389,3.6389,3.6389,450.0],["1985-08-23",3.6389,3.6389,3.6111,3.6389,3150.0],["1985-08-26",3.6111,3.6111,3.5556,3.5556,1800.0],["1985-08-27",3.5556,3.5556,3.5556,3.5556,7200.0],["1985-08-28",3.5556,3.5556,3.5278,3.5556,12150.0],["1985-08-29",3.5556,3.5556,3.5556,3.5556,1800.0],["1985-08-30",3.5556,3.6111,3.5556,3.5556,5400.0],["1985-09-03",3.5278,3.5278,3.4444,3.4444,8550.0],["1985-09-04",3.3889,3.3889,3.2778,3.2778,28350.0],["1985-09-05",3.2778,3.3056,3.2778,3.3056,23400.0],["1985-09-06",3.25,3.25,3.1944,3.1944,10350.0],["1985-09-09",3.25,3.3611,3.25,3.3056,36900.0],["1985-09-10",3.3056,3.3056,3.2778,3.2778,12150.0],["1985-09-11",3.25,3.25,3.1944,3.25,6750.0],["1985-09-12",3.1944,3.1944,3.1944,3.1944,3150.0],["1985-09-13",3.1667,3.1667,3.0556,3.0556,21600.0],["1985-09-16",3.0556,3.0556,3.0556,3.0556,0.0],["1985-09-17",3.0556,3.0556,3.0556,3.0556,3600.0],["1985-09-18",3.0556,3.0556,3.0556,3.0556,450.0],["1985-09-19",3.1111,3.1111,3.1111,3.1111,9000.0],["1985-09-20",3.1111,3.1111,3.1111,3.1111,5400.0],["1985-09-23",3.1111,3.1111,3.1111,3.1111,2700.0],["1985-09-24",3.1944,3.1944,3.1944,3.1944,9000.0],["1985-09-25",3.1944,3.1944,3.1944,3.1944,0.0],["1985-09-26",3.1944,3.1944,3.1944,3.1944,0.0],["1985-09-30",3.1111,3.1111,3.1111,3.1111,15750.0],["1985-10-01",3.0556,3.0556,3.0278,3.0556,1800.0],["1985-10-02",3.0556,3.0556,3.0556,3.0556,5400.0],["1985-10-03",3.0556,3.0556,3.0556,3.0556,1350.0],["1985-10-04",3.0556,3.0556,3.0556,3.0556,450.0],["1985-10-07",3.0278,3.0278,3.0278,3.0278,4500.0],["1985-10-08",3.0,3.0,2.8611,2.9167,17100.0],["1985-10-09",2.8611,2.8611,2.8611,2.8611,9000.0],["1985-10-10",2.9444,2.9444,2.9444,2.9444,3600.0],["1985-10-11",2.9444,2.9444,2.9444,2.9444,6750.0],["1985-10-14",2.9444,2.9444,2.9167,2.9444,4500.0],["1985-10-15",2.9444,2.9444,2.8611,2.8611,11700.0],["1985-10-16",2.9444,3.0278,2.9444,3.0,8100.0],["1985-10-17",3.0,3.0,3.0,3.0,10800.0],["1985-10-18",3.0,3.0,2.9444,2.9444,13500.0],["1985-10-21",2.9444,2.9444,2.9444,2.9444,3600.0],["1985-10-22",3.0,3.1944,3.0,3.1944,26100.0],["1985-10-23",3.2778,3.3611,3.2778,3.3611,12150.0],["1985-10-24",3.3889,3.4444,3.3889,3.4444,7200.0],["1985-10-25",3.4444,3.4444,3.3889,3.4444,1800.0],["1985-10-28",3.3611,3.3611,3.1944,3.2778,23400.0],["1985-10-29",3.2778,3.3056,3.2778,3.2778,12600.0],["1985-10-30",3.2778,3.3056,3.2778,3.2778,4950.0],["1985-10-31",3.2778,3.2778,3.2778,3.2778,0.0],["1985-11-01",3.2778,3.2778,3.1944,3.1944,9900.0],["1985-11-04",3.1944,3.1944,3.1944,3.1944,10800.0],["1985-11-05",3.1944,3.3056,3.1944,3.3056,32400.0],["1985-11-06",3.3056,3.3889,3.2778,3.3889,13950.0],["1985-11-07",3.4444,3.5556,3.4444,3.5556,9000.0],["1985-11-08",3.5556,3.6111,3.5556,3.5556,3600.0],["1985-11-11",3.5278,3.5278,3.5278,3.5278,1350.0],["1985-11-12",3.5556,3.5556,3.5556,3.5556,5400.0],["1985-11-13",3.5556,3.5556,3.5278,3.5556,3600.0],["1985-11-14",3.6111,3.7778,3.6111,3.75,22500.0],["1985-11-15",3.8056,3.8611,3.8056,3.8056,14400.0],["1985-11-18",3.8056,3.8611,3.8056,3.8056,4950.0],["1985-11-19",3.8056,3.8889,3.8056,3.8056,9900.0],["1985-11-20",3.8056,3.8889,3.7778,3.7778,16200.0],["1985-11-21",3.7778,3.8056,3.7778,3.7778,9000.0],["1985-11-22",3.8056,3.8611,3.8056,3.8611,6300.0],["1985-11-25",3.8611,3.8611,3.7778,3.7778,16200.0],["1985-11-26",3.7778,3.8056,3.6944,3.6944,55350.0],["1985-11-27",3.6389,3.6389,3.5556,3.6389,342900.0],["1985-11-29",3.6389,4.1389,3.6389,4.1389,322650.0],["1985-12-02",4.1389,4.3611,4.1111,4.25,218250.0],["1985-12-03",4.2222,4.2222,4.1111,4.2222,73800.0],["1985-12-04",4.3056,4.6111,4.3056,4.6111,304200.0],["1985-12-05",4.6111,4.8611,4.5556,4.6389,592200.0],["1985-12-06",4.7222,4.8889,4.7222,4.8889,279900.0],["1985-12-09",5.0,5.25,5.0,5.25,131400.0],["1985-12-10",5.2778,5.4444,5.2778,5.3056,95400.0],["1985-12-11",5.2778,5.2778,5.1389,5.1389,28350.0],["1985-12-12",5.1111,5.1111,4.9722,5.1111,163350.0],["1985-12-13",5.1389,5.4722,5.1389,5.3056,104400.0],["1985-12-16",5.25,5.25,5.0,5.0278,77400.0],["1985-12-17",5.0278,5.0556,5.0,5.0556,33750.0],["1985-12-18",5.0556,5.1111,4.9722,5.1111,21600.0],["1985-12-19",5.1389,5.25,5.1389,5.2222,18000.0],["1985-12-20",5.1944,5.1944,5.1111,5.1389,89100.0],["1985-12-23",5.1389,5.2222,5.1111,5.1111,24300.0],["1985-12-24",5.0556,5.0556,4.9444,4.9444,23400.0],["1985-12-26",4.9722,4.9722,4.9722,4.9722,1800.0],["1985-12-27",4.9722,5.0556,4.9722,5.0556,14400.0],["1985-12-30",5.0278,5.0278,4.9444,5.0,41850.0],["1985-12-31",5.0,5.0556,4.8056,5.0556,72900.0],["1986-01-02",5.0556,5.0556,5.0,5.0556,19800.0],["1986-01-03",5.0556,5.0556,5.0278,5.0278,11700.0],["1986-01-06",5.0278,5.1111,5.0,5.0,22950.0],["1986-01-07",5.0,5.0,4.9722,4.9722,15750.0],["1986-01-08",4.9722,5.0,4.8889,4.8889,23400.0],["1986-01-09",4.8056,4.8056,4.7778,4.7778,6300.0],["1986-01-10",4.7778,4.8056,4.7778,4.8056,3600.0],["1986-01-13",4.8056,4.8889,4.8056,4.8889,7200.0],["1986-01-14",4.8889,4.8889,4.8611,4.8889,20700.0],["1986-01-15",4.8889,5.1111,4.8889,5.1111,52650.0],["1986-01-16",5.1111,5.2778,5.0556,5.2222,45900.0],["1986-01-17",5.2222,5.2222,5.1389,5.1389,6300.0],["1986-01-20",5.1389,5.1389,5.1389,5.1389,450.0],["1986-01-21",5.1389,5.1389,5.0556,5.1389,19800.0],["1986-01-22",5.1111,5.1111,5.0556,5.0556,24750.0],["1986-01-23",5.0556,5.0556,4.9722,5.0278,10800.0],["1986-01-24",5.0556,5.0556,5.0556,5.0556,1800.0],["1986-01-27",5.0556,5.1111,5.0556,5.1111,6750.0],["1986-01-28",5.1111,5.1944,5.1111,5.1111,16200.0],["1986-01-29",5.1111,5.1389,5.0556,5.1111,34200.0],["1986-01-30",5.1111,5.1111,5.0556,5.0556,5400.0],["1986-01-31",5.0556,5.1111,5.0,5.1111,30150.0],["1986-02-03",5.1111,5.1111,5.0556,5.0556,14400.0],["1986-02-04",5.0556,5.1389,5.0278,5.1389,21600.0],["1986-02-05",5.1389,5.1944,5.1389,5.1389,12150.0],["1986-02-06",5.1111,5.1111,5.1111,5.1111,6300.0],["1986-02-07",5.0556,5.0556,5.0278,5.0556,12600.0],["1986-02-10",5.1111,5.1389,5.1111,5.1389,15300.0],["1986-02-11",5.1389,5.1389,5.1389,5.1389,1350.0],["1986-02-12",5.1389,5.1944,5.1111,5.1111,14400.0],["1986-02-13",5.1111,5.1111,5.0278,5.0556,26100.0],["1986-02-14",5.0556,5.0556,5.0278,5.0278,3150.0],["1986-02-18",5.0,5.0,4.9444,4.9444,17100.0],["1986-02-19",4.8889,4.8889,4.7778,4.7778,12600.0],["1986-02-20",4.7778,4.9722,4.7778,4.9444,36900.0],["1986-02-21",4.9444,5.0278,4.8889,5.0,38250.0],["1986-02-24",5.0,5.0278,4.9444,4.9722,18000.0],["1986-02-25",4.9444,4.9444,4.8889,4.8889,3150.0],["1986-02-26",4.8889,4.8889,4.8889,4.8889,900.0],["1986-02-27",4.8611,4.8611,4.8056,4.8056,3600.0],["1986-02-28",4.7222,4.7222,4.5556,4.7222,62550.0],["1986-03-03",4.6944,4.6944,4.5556,4.5556,15750.0],["1986-03-04",4.5556,4.6111,4.5278,4.6111,12150.0],["1986-03-05",4.6111,4.6389,4.6111,4.6389,1800.0],["1986-03-06",4.6389,4.6389,4.5556,4.6389,3600.0],["1986-03-07",4.6389,4.6389,4.6389,4.6389,10800.0],["1986-03-10",4.6111,4.6111,4.5556,4.5556,3600.0],["1986-03-11",4.5556,4.7222,4.5556,4.7222,29700.0],["1986-03-12",4.75,5.0,4.75,5.0,37350.0],["1986-03-13",5.0,5.0556,5.0,5.0556,14400.0],["1986-03-14",5.1111,5.1389,5.1111,5.1111,26550.0],["1986-03-17",5.1389,5.2222,5.1389,5.1389,23400.0],["1986-03-18",5.1389,5.1944,5.1389,5.1944,19800.0],["1986-03-19",5.1944,5.1944,5.0556,5.1389,39150.0],["1986-03-20",5.1389,5.6111,5.1389,5.6111,62100.0],["1986-03-21",5.6111,5.75,5.6111,5.6111,42300.0],["1986-03-24",5.6111,5.6111,5.5556,5.5556,18000.0],["1986-03-25",5.5556,5.5556,5.5,5.5,7200.0],["1986-03-26",5.5,5.5556,5.5,5.5556,5400.0],["1986-03-27",5.6111,5.8056,5.6111,5.8056,21600.0],["1986-03-31",5.8056,5.8056,5.7778,5.8056,6750.0],["1986-04-01",5.8056,5.8056,5.6389,5.6389,16200.0],["1986-04-02",5.6389,5.6944,5.6389,5.6389,1350.0],["1986-04-03",5.6944,5.7222,5.6944,5.6944,1350.0],["1986-04-04",5.6944,5.6944,5.6111,5.6111,7200.0],["1986-04-07",5.6111,5.6111,5.3889,5.4444,12600.0],["1986-04-08",5.4444,5.5278,5.4444,5.5278,14400.0],["1986-04-09",5.5278,5.6111,5.5278,5.5556,19800.0],["1986-04-10",5.5556,5.7222,5.5556,5.7222,32850.0],["1986-04-11",5.8056,6.2778,5.8056,6.2222,48150.0],["1986-04-14",6.3056,6.6111,6.3056,6.5556,76050.0],["1986-04-15",6.5556,6.5556,6.4167,6.5278,17100.0],["1986-04-16",6.5278,7.1111,6.5278,7.1111,58950.0],["1986-04-17",7.2222,7.4167,7.2222,7.4167,37800.0],["1986-04-18",7.4167,7.5556,7.4167,7.4722,95400.0],["1986-04-21",7.3889,7.3889,7.1111,7.1111,30600.0],["1986-04-22",7.0,7.0,6.75,6.75,36900.0],["1986-04-23",6.75,6.8611,6.6389,6.8611,18000.0],["1986-04-24",6.8611,7.0556,6.8056,7.0,23400.0],["1986-04-25",7.0,7.0556,7.0,7.0278,8100.0],["1986-04-28",6.9722,6.9722,6.8056,6.8611,14400.0],["1986-04-29",6.8889,7.0278,6.8889,6.8889,25200.0],["1986-04-30",6.8889,7.0,6.8611,6.8889,35100.0],["1986-05-01",6.9167,6.9722,6.9167,6.9722,8100.0],["1986-05-02",7.0,7.0556,7.0,7.0556,18900.0],["1986-05-05",7.0556,7.0556,7.0278,7.0556,14400.0],["1986-05-06",7.0556,7.1111,7.0556,7.1111,17100.0],["1986-05-07",7.1389,7.1667,7.1389,7.1667,6750.0],["1986-05-08",7.2222,7.3056,7.2222,7.3056,13950.0],["1986-05-09",7.3056,7.3889,7.3056,7.3889,4500.0],["1986-05-12",7.4722,7.5556,7.4722,7.5556,54450.0],["1986-05-13",7.5,7.5,7.5,7.5,4500.0],["1986-05-14",7.5,7.5556,7.4167,7.5556,41850.0],["1986-05-15",7.5556,7.5556,7.5278,7.5556,6750.0],["1986-05-16",7.5556,7.5556,7.5,7.5,10350.0],["1986-05-19",7.5,7.5556,7.5,7.5556,24750.0],["1986-05-20",7.5556,7.5556,7.5556,7.5556,4950.0],["1986-05-21",7.5278,7.5278,7.4167,7.4167,9000.0],["1986-05-22",7.4167,7.4167,7.3889,7.3889,3150.0],["1986-05-23",7.4167,7.5278,7.4167,7.5278,27450.0],["1986-05-27",7.5556,7.5556,7.5556,7.5556,7200.0],["1986-05-28",7.6111,7.75,7.6111,7.6389,36900.0],["1986-05-29",7.6389,7.6667,7.5556,7.5556,12600.0],["1986-05-30",7.5556,7.5556,7.5556,7.5556,1800.0],["1986-06-02",7.5556,7.5556,7.4722,7.4722,18900.0],["1986-06-03",7.4722,7.4722,7.4722,7.4722,0.0],["1986-06-04",7.4722,7.4722,7.4722,7.4722,0.0],["1986-06-05",7.4167,7.4167,7.2222,7.2222,10350.0],["1986-06-06",7.25,7.25,7.25,7.25,450.0],["1986-06-09",7.1667,7.1667,7.1389,7.1389,4950.0],["1986-06-10",7.1111,7.1111,7.0278,7.0556,16200.0],["1986-06-11",7.0833,7.0833,7.0833,7.0833,0.0],["1986-06-12",7.0417,7.0417,7.0,7.0417,6300.0],["1986-06-13",7.0417,7.1667,7.0,7.1667,5700.0],["1986-06-16",7.1667,7.25,7.1667,7.25,3900.0],["1986-06-17",7.25,7.25,7.25,7.25,300.0],["1986-06-18",7.25,7.25,7.0833,7.0833,42000.0],["1986-06-19",7.0,7.0,7.0,7.0,1200.0],["1986-06-20",6.9583,6.9583,6.8333,6.9167,29400.0],["1986-06-23",6.9167,6.9583,6.9167,6.9583,1200.0],["1986-06-24",6.9583,6.9583,6.6667,6.75,23100.0],["1986-06-25",6.75,6.75,6.75,6.75,4200.0],["1986-06-26",6.7083,6.7083,6.6667,6.7083,11700.0],["1986-06-27",6.75,6.8333,6.75,6.8333,8100.0],["1986-06-30",6.8333,6.8333,6.75,6.7917,24300.0],["1986-07-01",6.7917,6.7917,6.6667,6.75,24000.0],["1986-07-02",6.75,7.25,6.6667,7.25,89100.0],["1986-07-03",7.3333,7.625,7.3333,7.5,36300.0],["1986-07-07",7.5,7.5417,6.9583,7.0417,28200.0],["1986-07-08",6.9583,6.9583,6.5833,6.9167,33600.0],["1986-07-09",7.0833,7.5,7.0833,7.25,114600.0],["1986-07-10",7.4167,7.5833,7.4167,7.4583,27000.0],["1986-07-11",7.375,7.375,7.2917,7.3333,13500.0],["1986-07-14",7.2917,7.2917,7.0833,7.0833,7200.0],["1986-07-15",7.0417,7.0417,6.5417,6.5833,41700.0],["1986-07-16",6.5833,6.7917,6.5833,6.75,15300.0],["1986-07-17",6.75,6.7917,6.75,6.7917,74400.0],["1986-07-18",6.8333,6.875,6.8333,6.8333,1500.0],["1986-07-21",6.8333,6.875,6.8333,6.8333,1800.0],["1986-07-22",6.875,6.9583,6.875,6.9583,9300.0],["1986-07-23",6.9583,7.0833,6.875,7.0833,4500.0],["1986-07-24",6.875,6.875,6.8333,6.8333,3300.0],["1986-07-25",6.8333,6.9583,6.8333,6.9583,5100.0],["1986-07-28",6.9583,7.0833,6.8333,6.8333,23700.0],["1986-07-29",6.7917,6.7917,6.7083,6.7083,3900.0],["1986-07-30",6.75,6.75,6.75,6.75,900.0],["1986-07-31",6.75,6.75,6.6667,6.6667,5400.0],["1986-08-01",6.6667,6.6667,6.6667,6.6667,300.0],["1986-08-04",6.5833,6.5833,6.375,6.4167,21300.0],["1986-08-05",6.4167,6.5,6.25,6.25,9000.0],["1986-08-06",6.2917,6.3333,6.2917,6.3333,3900.0],["1986-08-07",6.375,6.5,6.375,6.4167,18300.0],["1986-08-08",6.4167,6.4583,6.3333,6.4583,17700.0],["1986-08-11",6.4583,6.5417,6.4583,6.5,8100.0],["1986-08-12",6.5,6.5417,6.4583,6.5,7500.0],["1986-08-13",6.5,6.5,6.3333,6.5,21000.0],["1986-08-14",6.5,6.5,6.375,6.5,18900.0],["1986-08-15",6.5417,6.6667,6.5417,6.625,12600.0],["1986-08-18",6.625,6.75,6.5833,6.7083,33000.0],["1986-08-19",6.6667,6.6667,6.5833,6.625,13200.0],["1986-08-20",6.625,6.6667,6.5,6.5,34200.0],["1986-08-21",6.3333,6.3333,6.125,6.125,214200.0],["1986-08-22",6.125,6.2083,6.125,6.2083,53700.0],["1986-08-25",6.2083,6.2083,6.125,6.125,13800.0],["1986-08-26",6.1667,6.3333,6.1667,6.3333,58200.0],["1986-08-27",6.3333,6.375,6.25,6.25,15300.0],["1986-08-28",6.2083,6.2083,6.2083,6.2083,7800.0],["1986-08-29",6.2083,6.25,6.0417,6.0833,12000.0],["1986-09-02",6.0833,6.125,6.0,6.0,41100.0],["1986-09-03",6.0,6.0,5.875,5.9583,29400.0],["1986-09-04",5.9583,6.2083,5.9167,6.1667,27300.0],["1986-09-05",6.1667,6.2083,6.0833,6.125,10500.0],["1986-09-08",6.0417,6.0417,5.6667,5.75,42000.0],["1986-09-09",5.75,5.8333,5.7083,5.7917,17100.0],["1986-09-10",5.75,5.75,5.5417,5.625,29700.0],["1986-09-11",5.5,5.5,4.9167,5.0833,90000.0],["1986-09-12",5.0833,5.2083,5.0,5.1667,30000.0],["1986-09-15",5.1667,5.3333,5.1667,5.1667,18900.0],["1986-09-16",5.1667,5.2083,5.0417,5.0417,12000.0],["1986-09-17",5.0417,5.0417,4.8333,4.9583,57300.0],["1986-09-18",4.9583,5.1667,4.875,5.0833,36000.0],["1986-09-19",5.0833,5.25,5.0417,5.125,47400.0],["1986-09-22",5.0833,5.0833,4.9167,5.0,28200.0],["1986-09-23",5.0,5.0,4.9167,4.9167,22800.0],["1986-09-24",4.9167,4.9167,4.7917,4.8333,16800.0],["1986-09-25",4.7917,4.7917,4.6667,4.6667,61800.0],["1986-09-26",4.7083,4.7917,4.7083,4.75,7500.0],["1986-09-29",4.75,4.8333,4.7083,4.8333,10800.0],["1986-09-30",4.8333,4.9167,4.8333,4.9167,7500.0],["1986-10-01",4.9583,5.4167,4.9583,5.25,32700.0],["1986-10-02",5.25,5.4167,5.2083,5.4167,29100.0],["1986-10-03",5.4583,5.5833,5.4583,5.5833,18300.0],["1986-10-06",5.5833,5.5833,5.4167,5.4167,14100.0],["1986-10-07",5.4167,5.5417,5.4167,5.4167,5700.0],["1986-10-08",5.4167,5.4167,5.3333,5.3333,5700.0],["1986-10-09",5.25,5.25,5.125,5.2083,13500.0],["1986-10-10",5.125,5.125,5.125,5.125,7800.0],["1986-10-13",5.125,5.1667,5.0417,5.0833,37500.0],["1986-10-14",5.0833,5.125,5.0,5.0,45600.0],["1986-10-15",5.0,5.0833,5.0,5.0417,24900.0],["1986-10-16",5.0417,5.125,5.0,5.0417,12600.0],["1986-10-17",5.0417,5.1667,5.0,5.1667,32700.0],["1986-10-20",5.1667,5.2083,5.0833,5.125,27600.0],["1986-10-21",5.1667,5.25,5.1667,5.1667,24900.0],["1986-10-22",5.1667,5.2083,5.1667,5.2083,1200.0],["1986-10-23",5.1667,5.1667,5.1667,5.1667,6900.0],["1986-10-24",5.1667,5.2083,5.1667,5.1667,7800.0],["1986-10-27",5.1667,5.2083,5.125,5.2083,6300.0],["1986-10-28",5.1667,5.1667,5.1667,5.1667,5100.0],["1986-10-29",5.1667,5.2083,5.0833,5.125,11100.0],["1986-10-30",5.2083,5.375,5.2083,5.375,25500.0],["1986-10-31",5.3333,5.3333,5.1667,5.2917,18300.0],["1986-11-03",5.25,5.25,5.2083,5.25,3300.0],["1986-11-04",5.2083,5.2083,5.1667,5.1667,27600.0],["1986-11-05",5.1667,5.2083,5.1667,5.1667,25800.0],["1986-11-06",5.25,5.5833,5.25,5.4583,54000.0],["1986-11-07",5.4583,5.5833,5.4583,5.5,39900.0],["1986-11-10",5.5417,5.625,5.5417,5.5833,28500.0],["1986-11-11",5.5833,5.7917,5.5833,5.7917,38100.0],["1986-11-12",5.8333,5.9583,5.8333,5.8333,36000.0],["1986-11-13",5.8333,5.9167,5.625,5.625,21600.0],["1986-11-14",5.6667,5.7917,5.6667,5.7917,8400.0],["1986-11-17",5.8333,5.8333,5.8333,5.8333,7200.0],["1986-11-18",5.75,5.75,5.75,5.75,1500.0],["1986-11-19",5.7083,5.7083,5.6667,5.7083,4200.0],["1986-11-20",5.6667,5.6667,5.4167,5.5,26100.0],["1986-11-21",5.5,5.5417,5.4167,5.5,6900.0],["1986-11-24",5.5,5.5833,5.5,5.5,7200.0],["1986-11-25",5.5,5.7917,5.5,5.7917,20400.0],["1986-11-26",5.7917,5.7917,5.6667,5.7083,23100.0],["1986-11-28",5.7083,5.7083,5.5833,5.5833,12000.0],["1986-12-01",5.5833,5.5833,5.5,5.5833,4800.0],["1986-12-02",5.5833,5.6667,5.5833,5.6667,16200.0],["1986-12-03",5.6667,5.6667,5.5833,5.625,4200.0],["1986-12-04",5.625,5.625,5.5417,5.625,7500.0],["1986-12-05",5.5417,5.5417,5.5417,5.5417,1200.0],["1986-12-08",5.5,5.5,5.3333,5.375,11400.0],["1986-12-09",5.375,5.4167,5.2917,5.2917,69900.0],["1986-12-10",5.3333,5.75,5.3333,5.7083,31800.0],["1986-12-11",5.7083,5.7917,5.625,5.7083,33300.0],["1986-12-12",5.7083,5.8333,5.7083,5.75,25200.0],["1986-12-15",5.75,5.75,5.75,5.75,1500.0],["1986-12-16",5.7917,5.9583,5.7917,5.9167,16200.0],["1986-12-17",5.9583,6.1667,5.9583,6.0417,69900.0],["1986-12-18",6.0417,6.0417,5.9583,6.0417,15900.0],["1986-12-19",6.0417,6.2917,6.0,6.2917,29400.0],["1986-12-22",6.2917,6.4583,6.2917,6.375,28200.0],["1986-12-23",6.375,6.375,6.0417,6.0417,39900.0],["1986-12-24",6.0417,6.0417,6.0,6.0,7800.0],["1986-12-26",5.9583,5.9583,5.9167,5.9167,1200.0],["1986-12-29",5.875,5.875,5.7917,5.8333,13200.0],["1986-12-30",5.7917,5.7917,5.7083,5.7917,11700.0],["1986-12-31",5.7917,5.8333,5.7083,5.75,26700.0],["1987-01-02",5.8333,5.9167,5.8333,5.875,18300.0],["1987-01-05",5.9583,6.0833,5.9583,6.0,21900.0],["1987-01-06",6.0833,6.2917,6.0833,6.2917,17700.0],["1987-01-07",6.2917,6.5,6.2917,6.5,29400.0],["1987-01-08",6.5,6.7083,6.4583,6.7083,44700.0],["1987-01-09",6.7083,7.1667,6.7083,7.1667,59100.0],["1987-01-12",7.1667,7.25,7.0417,7.125,114600.0],["1987-01-13",7.125,7.125,7.0833,7.0833,6600.0],["1987-01-14",7.125,7.3333,7.125,7.25,68400.0],["1987-01-15",7.25,7.7917,7.1667,7.7083,85800.0],["1987-01-16",7.7083,7.7917,7.5833,7.7917,64200.0],["1987-01-19",7.7917,7.9583,7.6667,7.9583,37200.0],["1987-01-20",7.9583,8.1667,7.9167,7.9583,49800.0],["1987-01-21",7.9583,8.0417,7.7917,8.0,27600.0],["1987-01-22",8.0,8.0,7.7917,8.0,46500.0],["1987-01-23",8.0,8.1667,7.9583,7.9583,41100.0],["1987-01-26",7.9583,8.0833,7.8333,8.0833,21300.0],["1987-01-27",8.125,8.4167,8.125,8.25,59400.0],["1987-01-28",8.25,8.4167,8.25,8.375,12900.0],["1987-01-29",8.3333,8.3333,8.1667,8.1667,27300.0],["1987-01-30",8.125,8.125,8.0417,8.0417,24000.0],["1987-02-02",8.0833,8.5,8.0833,8.375,47100.0],["1987-02-03",8.375,8.5417,8.3333,8.5,15000.0],["1987-02-04",8.5417,9.125,8.5417,8.9167,32100.0],["1987-02-05",8.9583,9.4167,8.9583,9.25,56100.0],["1987-02-06",9.25,9.6667,9.25,9.625,100500.0],["1987-02-09",9.625,9.8333,9.5417,9.5417,88500.0],["1987-02-10",9.5,9.5,9.2083,9.5,31800.0],["1987-02-11",9.5,9.5833,9.3333,9.5417,25500.0],["1987-02-12",9.5833,10.25,9.5833,10.25,42900.0],["1987-02-13",10.25,10.75,10.25,10.6667,54900.0],["1987-02-17",10.6667,10.9583,10.3333,10.5,93600.0],["1987-02-18",10.375,10.375,10.1667,10.1667,18300.0],["1987-02-19",10.0833,10.0833,9.375,9.5833,49200.0],["1987-02-20",9.5833,9.625,9.3333,9.4167,15300.0],["1987-02-23",9.2917,9.2917,8.9167,9.0833,24000.0],["1987-02-24",9.0417,9.0417,8.6667,8.8333,97200.0],["1987-02-25",8.9583,9.2917,8.9583,9.2083,39000.0],["1987-02-26",9.2083,9.2917,9.125,9.125,22500.0],["1987-02-27",9.125,9.125,8.9583,8.9583,9900.0],["1987-03-02",8.9583,8.9583,8.5833,8.6667,27300.0],["1987-03-03",8.6667,8.8333,8.5833,8.8333,48000.0],["1987-03-04",8.8333,8.875,8.8333,8.875,5700.0],["1987-03-05",8.9167,9.0,8.9167,9.0,21000.0],["1987-03-06",9.0,9.0,9.0,9.0,1800.0],["1987-03-09",8.9167,8.9167,8.8333,8.8333,5400.0],["1987-03-10",8.8333,8.9167,8.75,8.75,7200.0],["1987-03-11",8.7917,9.0833,8.7917,9.0833,17400.0],["1987-03-12",9.0833,9.4583,9.0833,9.4583,44700.0],["1987-03-13",9.5833,10.125,9.5833,9.9583,46500.0],["1987-03-16",9.9583,10.0417,9.75,9.7917,20700.0],["1987-03-17",9.8333,10.0,9.8333,9.875,14700.0],["1987-03-18",9.8333,9.8333,9.3333,9.4167,50400.0],["1987-03-19",9.4167,9.4167,9.25,9.3333,8400.0],["1987-03-20",9.2917,9.2917,9.125,9.25,17400.0],["1987-03-23",9.25,9.2917,9.1667,9.25,9600.0],["1987-03-24",9.2083,9.2083,8.875,8.875,31800.0],["1987-03-25",8.9167,8.9583,8.9167,8.9583,9000.0],["1987-03-26",9.0,9.25,9.0,9.2083,53100.0],["1987-03-27",9.2083,9.375,9.1667,9.1667,18300.0],["1987-03-30",9.1667,9.2083,8.875,8.875,20100.0],["1987-03-31",8.875,8.9167,8.8333,8.875,9900.0],["1987-04-01",8.6667,8.6667,8.25,8.2917,36600.0],["1987-04-02",8.2917,8.4167,8.25,8.375,14400.0],["1987-04-03",8.375,8.5,8.3333,8.4167,15600.0],["1987-04-06",8.4583,8.6667,8.4583,8.6667,25800.0],["1987-04-07",8.75,8.7917,8.75,8.7917,5100.0],["1987-04-08",8.7917,8.7917,8.7917,8.7917,1500.0],["1987-04-09",8.7917,8.8333,8.6667,8.6667,13200.0],["1987-04-10",8.5833,8.5833,8.5417,8.5833,2400.0],["1987-04-13",8.5833,8.6667,8.4583,8.625,46500.0],["1987-04-14",8.5417,8.5417,8.2917,8.3333,72000.0],["1987-04-15",8.3333,8.5,8.3333,8.5,21900.0],["1987-04-16",8.5,8.6667,8.4167,8.6667,9900.0],["1987-04-20",8.7083,8.75,8.7083,8.75,2400.0],["1987-04-21",8.75,8.8333,8.6667,8.8333,10800.0],["1987-04-22",8.8333,8.9167,8.7917,8.7917,22200.0],["1987-04-23",8.7083,8.7083,8.5833,8.5833,53700.0],["1987-04-24",8.5833,8.625,8.5,8.5,6000.0],["1987-04-27",8.4167,8.4167,8.2917,8.4167,25200.0],["1987-04-28",8.375,8.375,8.25,8.375,20100.0],["1987-04-29",8.4583,8.8333,8.4583,8.75,19800.0],["1987-04-30",8.7917,8.9167,8.7917,8.9167,10800.0],["1987-05-01",8.9167,9.2917,8.9167,9.2917,11700.0],["1987-05-04",9.2917,9.2917,9.0833,9.0833,9900.0],["1987-05-05",9.0833,9.125,8.9167,8.9167,6300.0],["1987-05-06",8.9167,9.0417,8.875,8.9583,22500.0],["1987-05-07",8.8333,8.8333,8.75,8.75,5700.0],["1987-05-08",8.75,8.8333,8.7083,8.8333,15300.0],["1987-05-11",8.7917,8.7917,8.6667,8.6667,3900.0],["1987-05-12",8.625,8.625,8.5,8.5,14700.0],["1987-05-13",8.5,8.5,8.5,8.5,9000.0],["1987-05-14",8.5,8.5,8.5,8.5,3900.0],["1987-05-15",8.5,8.5,8.4167,8.4167,15000.0],["1987-05-18",8.4167,8.4167,8.375,8.4167,24600.0],["1987-05-19",8.4167,8.4583,8.4167,8.4167,7800.0],["1987-05-20",8.4167,8.4167,8.2917,8.2917,14700.0],["1987-05-21",8.2917,8.375,8.25,8.3333,31500.0],["1987-05-22",8.3333,8.3333,8.2917,8.2917,6600.0],["1987-05-26",8.2917,8.3333,8.2917,8.2917,40200.0],["1987-05-27",8.2917,8.3333,8.2917,8.3333,8400.0],["1987-05-28",8.2917,8.2917,8.2917,8.2917,300.0],["1987-05-29",8.2917,8.3333,8.2917,8.3333,14100.0],["1987-06-01",8.3333,8.3333,8.25,8.25,15600.0],["1987-06-02",8.25,8.25,8.2083,8.25,10200.0],["1987-06-03",8.2917,8.3333,8.2917,8.2917,2400.0],["1987-06-04",8.3333,8.375,8.3333,8.3333,6900.0],["1987-06-05",8.3333,8.3333,8.25,8.3333,5400.0],["1987-06-08",8.2917,8.2917,8.2917,8.2917,300.0],["1987-06-09",8.25,8.25,8.25,8.25,1200.0],["1987-06-10",8.25,8.2917,8.2083,8.25,13800.0],["1987-06-11",8.25,8.2917,8.25,8.2917,2700.0],["1987-06-12",8.2917,8.2917,8.25,8.25,1500.0],["1987-06-15",8.25,8.2917,8.25,8.25,600.0],["1987-06-16",8.25,8.25,8.2083,8.25,2100.0],["1987-06-17",8.25,8.2917,8.25,8.2917,25800.0],["1987-06-18",8.25,8.25,8.25,8.25,1500.0],["1987-06-19",8.2083,8.2083,8.1667,8.1667,2400.0],["1987-06-22",8.125,8.125,8.0417,8.0417,3900.0],["1987-06-23",8.0417,8.0833,8.0417,8.0417,600.0],["1987-06-24",8.125,8.125,8.125,8.125,1800.0],["1987-06-25",8.125,8.25,8.0833,8.25,14400.0],["1987-06-26",8.25,8.2917,8.1667,8.2917,15900.0],["1987-06-29",8.2083,8.2083,8.125,8.125,4200.0],["1987-06-30",8.0833,8.0833,8.0,8.0833,12300.0],["1987-07-01",8.0833,8.1667,8.0833,8.0833,3900.0],["1987-07-02",8.0417,8.0417,7.9583,7.9583,5100.0],["1987-07-06",7.9583,8.0,7.7083,7.75,21600.0],["1987-07-07",7.75,7.9167,7.75,7.75,24300.0],["1987-07-08",7.75,7.75,7.7083,7.7083,1200.0],["1987-07-09",7.7083,7.75,7.625,7.625,11700.0],["1987-07-10",7.5417,7.5417,7.3333,7.4167,33600.0],["1987-07-13",7.4167,7.4167,7.3333,7.4167,18600.0],["1987-07-14",7.4167,7.6667,7.4167,7.6667,25800.0],["1987-07-15",7.6667,7.7083,7.5833,7.7083,5400.0],["1987-07-16",7.75,7.875,7.75,7.875,13800.0],["1987-07-17",7.9583,8.0,7.9583,7.9583,4500.0],["1987-07-20",7.9167,7.9167,7.875,7.9167,6600.0],["1987-07-21",7.9167,7.9583,7.8333,7.9583,9900.0],["1987-07-22",7.9583,7.9583,7.8333,7.8333,4200.0],["1987-07-23",7.7917,7.7917,7.6667,7.6667,6300.0],["1987-07-24",7.75,7.9167,7.75,7.8333,8700.0],["1987-07-27",7.8333,7.9167,7.8333,7.875,4200.0],["1987-07-28",7.875,7.9167,7.8333,7.8333,2100.0],["1987-07-29",7.8333,7.8333,7.7917,7.8333,900.0],["1987-07-30",7.8333,7.9583,7.7917,7.875,8100.0],["1987-07-31",7.9167,8.0833,7.9167,8.0417,42000.0],["1987-08-03",8.0417,8.0417,7.7917,7.8333,16800.0],["1987-08-04",7.875,7.9167,7.875,7.875,2400.0],["1987-08-05",7.875,8.0,7.875,8.0,35400.0],["1987-08-06",8.0,8.0833,7.9167,8.0833,20100.0],["1987-08-07",8.125,8.375,8.125,8.375,9300.0],["1987-08-10",8.4167,8.6667,8.4167,8.6667,6300.0],["1987-08-11",8.6667,8.7917,8.625,8.75,7500.0],["1987-08-12",8.75,8.8333,8.7083,8.8333,20100.0],["1987-08-13",8.9167,9.0,8.9167,9.0,4500.0],["1987-08-14",8.9167,8.9167,8.7917,8.7917,15900.0],["1987-08-17",8.7917,8.7917,8.7083,8.7917,1500.0],["1987-08-18",8.7083,8.7083,8.625,8.7083,3600.0],["1987-08-19",8.75,8.8333,8.75,8.75,15300.0],["1987-08-20",8.75,8.8333,8.7083,8.7917,7500.0],["1987-08-21",8.7917,8.9167,8.75,8.875,16500.0],["1987-08-24",8.7917,8.7917,8.6667,8.75,7500.0],["1987-08-25",8.7083,8.7083,8.6667,8.6667,1200.0],["1987-08-26",8.75,8.7917,8.75,8.7917,2100.0],["1987-08-27",8.7917,8.9167,8.7917,8.9167,12300.0],["1987-08-28",8.9167,8.9583,8.8333,8.8333,9300.0],["1987-08-31",8.8333,8.8333,8.7083,8.8333,9000.0],["1987-09-01",8.8333,8.8333,8.75,8.75,6600.0],["1987-09-02",8.6667,8.6667,8.625,8.625,3000.0],["1987-09-03",8.625,8.7083,8.625,8.625,2100.0],["1987-09-04",8.625,8.6667,8.625,8.625,3600.0],["1987-09-08",8.5417,8.5417,8.125,8.125,15300.0],["1987-09-09",8.1667,8.25,8.1667,8.25,5100.0],["1987-09-10",8.25,8.2917,8.25,8.2917,11700.0],["1987-09-11",8.2917,8.3333,8.2083,8.2083,11100.0],["1987-09-14",8.1667,8.1667,8.0833,8.0833,6900.0],["1987-09-15",8.0833,8.125,8.0417,8.0417,3300.0],["1987-09-16",8.0833,8.125,8.0833,8.0833,2700.0],["1987-09-17",8.0833,8.125,8.0,8.0417,18300.0],["1987-09-18",8.0417,8.2083,8.0,8.0833,44100.0],["1987-09-21",8.125,8.125,8.125,8.125,300.0],["1987-09-22",8.0833,8.0833,8.0,8.0417,10200.0],["1987-09-23",8.0417,8.125,8.0417,8.0833,6000.0],["1987-09-24",8.0417,8.0417,7.9167,7.9167,15600.0],["1987-09-25",7.9167,8.0,7.9167,7.9583,15000.0],["1987-09-28",7.9167,7.9167,7.8333,7.9167,7800.0],["1987-09-29",7.9167,8.0,7.9167,7.9167,15900.0],["1987-09-30",7.9167,8.0417,7.9167,8.0417,8400.0],["1987-10-01",8.0417,8.0833,8.0,8.0833,9000.0],["1987-10-02",8.0833,8.0833,7.9583,8.0833,8100.0],["1987-10-05",8.0833,8.0833,8.0833,8.0833,2100.0],["1987-10-06",8.0,8.0,7.9167,7.9583,9600.0],["1987-10-07",7.9167,7.9167,7.8333,7.8333,8700.0],["1987-10-08",7.8333,7.8333,7.75,7.8333,9300.0],["1987-10-09",7.8333,7.8333,7.8333,7.8333,300.0],["1987-10-12",7.75,7.75,7.6667,7.75,6900.0],["1987-10-13",7.75,7.75,7.6667,7.75,2100.0],["1987-10-14",7.75,7.7917,7.5833,7.6667,8700.0],["1987-10-15",7.6667,7.6667,7.5833,7.5833,7200.0],["1987-10-16",7.5833,7.6667,7.375,7.375,31500.0],["1987-10-19",7.0417,7.0417,6.2083,6.2083,79500.0],["1987-10-20",6.2083,6.25,4.3333,4.75,109800.0],["1987-10-21",4.8333,6.0,4.8333,5.75,107100.0],["1987-10-22",5.6667,5.6667,5.2917,5.2917,48600.0],["1987-10-23",5.0417,5.0417,4.8333,4.8333,41700.0],["1987-10-26",4.6667,4.6667,4.0417,4.2083,72600.0],["1987-10-27",4.25,4.5417,4.25,4.4167,44400.0],["1987-10-28",4.375,4.375,3.7917,4.375,87600.0],["1987-10-29",4.375,4.5833,4.3333,4.5833,12300.0],["1987-10-30",4.5833,4.8333,4.5833,4.8333,53100.0],["1987-11-02",4.8333,5.0417,4.8333,5.0417,29700.0],["1987-11-03",5.0,5.0,4.6667,4.7917,45000.0],["1987-11-04",4.7917,4.8333,4.4167,4.7917,42600.0],["1987-11-05",4.7917,4.7917,4.6667,4.75,25800.0],["1987-11-06",4.75,4.875,4.75,4.8333,17700.0],["1987-11-09",4.8333,4.8333,4.7083,4.8333,5700.0],["1987-11-10",4.75,4.75,4.5833,4.625,18000.0],["1987-11-11",4.625,4.7083,4.625,4.7083,3900.0],["1987-11-12",4.7083,4.9167,4.6667,4.875,61800.0],["1987-11-13",4.875,5.0,4.8333,4.875,27000.0],["1987-11-16",4.875,4.9167,4.8333,4.8333,13200.0],["1987-11-17",4.75,4.75,4.75,4.75,1200.0],["1987-11-18",4.75,4.7917,4.625,4.6667,8700.0],["1987-11-19",4.6667,4.6667,4.5,4.5833,15000.0],["1987-11-20",4.5833,4.5833,4.5,4.5,2400.0],["1987-11-23",4.5417,4.5417,4.5417,4.5417,2400.0],["1987-11-24",4.5417,4.5833,4.5,4.5833,21600.0],["1987-11-25",4.5417,4.5417,4.5,4.5417,5400.0],["1987-11-27",4.5417,4.5417,4.4583,4.5417,6900.0],["1987-11-30",4.5,4.5,4.2083,4.3333,15900.0],["1987-12-01",4.3333,4.375,4.25,4.2917,5700.0],["1987-12-02",4.25,4.25,4.1667,4.25,9000.0],["1987-12-03",4.25,4.25,4.0833,4.125,11400.0],["1987-12-04",4.125,4.125,3.9583,4.125,37500.0],["1987-12-07",4.0417,4.0417,4.0,4.0417,6300.0],["1987-12-08",4.0,4.0,3.5,3.75,723300.0],["1987-12-09",3.75,3.875,3.6667,3.8333,126300.0],["1987-12-10",3.8333,4.0,3.75,3.8333,62400.0],["1987-12-11",3.8333,3.9167,3.8333,3.8333,8700.0],["1987-12-14",3.9167,4.0833,3.9167,4.0417,19200.0],["1987-12-15",4.0417,4.125,4.0417,4.125,39300.0],["1987-12-16",4.125,4.3333,4.0417,4.3333,69300.0],["1987-12-17",4.3333,4.375,4.25,4.2917,16500.0],["1987-12-18",4.2917,4.375,4.25,4.3333,10200.0],["1987-12-21",4.4167,4.4583,4.4167,4.4167,26700.0],["1987-12-22",4.4583,4.625,4.4583,4.625,22500.0],["1987-12-23",4.75,5.0,4.75,4.9167,17400.0],["1987-12-24",5.0,5.2917,5.0,5.2917,19800.0],["1987-12-28",5.2917,5.3333,5.0,5.0833,33300.0],["1987-12-29",5.0,5.0,5.0,5.0,1500.0],["1987-12-30",5.0,5.0417,5.0,5.0,1200.0],["1987-12-31",5.0,5.125,5.0,5.0833,7200.0],["1988-01-04",5.1667,5.4167,5.1667,5.25,13800.0],["1988-01-05",5.375,5.5,5.375,5.4167,24900.0],["1988-01-06",5.4167,5.4167,5.2917,5.3333,7800.0],["1988-01-07",5.4167,5.4167,5.4167,5.4167,3900.0],["1988-01-08",5.4167,5.625,5.4167,5.4167,15300.0],["1988-01-11",5.375,5.375,5.2917,5.375,16500.0],["1988-01-12",5.375,5.4167,5.0833,5.2083,22500.0],["1988-01-13",5.1667,5.1667,5.0417,5.0417,4200.0],["1988-01-14",5.0417,5.0833,5.0,5.0833,10500.0],["1988-01-15",5.2083,5.3333,5.2083,5.25,11400.0],["1988-01-18",5.25,5.2917,5.1667,5.1667,4800.0],["1988-01-19",5.1667,5.2083,5.1667,5.2083,5400.0],["1988-01-20",5.125,5.125,4.9583,5.0,4500.0],["1988-01-21",5.125,5.125,5.125,5.125,9600.0],["1988-01-22",5.1667,5.1667,5.1667,5.1667,1500.0],["1988-01-25",5.1667,5.1667,5.0417,5.1667,14100.0],["1988-01-26",5.1667,5.1667,5.1667,5.1667,2400.0],["1988-01-27",5.125,5.125,5.0833,5.125,5100.0],["1988-01-28",5.125,5.125,5.125,5.125,600.0],["1988-01-29",5.0417,5.0417,4.9167,4.9167,12600.0],["1988-02-01",4.9167,5.125,4.9167,5.125,22800.0],["1988-02-02",5.125,5.125,5.0417,5.0417,4800.0],["1988-02-03",5.0,5.0,5.0,5.0,3000.0],["1988-02-04",5.0,5.0417,5.0,5.0417,1800.0],["1988-02-05",5.0833,5.2917,5.0833,5.2917,136200.0],["1988-02-08",5.2917,5.2917,5.1667,5.2083,15900.0],["1988-02-09",5.2083,5.2083,5.2083,5.2083,4200.0],["1988-02-10",5.1667,5.1667,5.125,5.125,3600.0],["1988-02-11",5.1667,5.25,5.1667,5.2083,17700.0],["1988-02-12",5.2083,5.25,5.2083,5.25,4500.0],["1988-02-16",5.2917,5.5,5.2917,5.5,15300.0],["1988-02-17",5.5833,5.75,5.5833,5.6667,26400.0],["1988-02-18",5.6667,5.6667,5.4583,5.4583,10200.0],["1988-02-19",5.4583,5.5,5.4167,5.5,64200.0],["1988-02-22",5.4583,5.4583,5.3333,5.4167,10500.0],["1988-02-23",5.4167,5.5,5.4167,5.5,155400.0],["1988-02-24",5.5,5.7083,5.4583,5.7083,97500.0],["1988-02-25",5.7917,5.875,5.7917,5.875,14400.0],["1988-02-26",5.8333,5.8333,5.7917,5.8333,32700.0],["1988-02-29",5.8333,5.8333,5.7917,5.7917,6900.0],["1988-03-01",5.7917,5.875,5.75,5.875,12900.0],["1988-03-02",5.875,6.0417,5.875,6.0417,9900.0],["1988-03-03",6.0833,6.2083,6.0833,6.1667,25200.0],["1988-03-04",6.1667,6.25,6.125,6.1667,24000.0],["1988-03-07",6.1667,6.2083,6.0833,6.1667,13200.0],["1988-03-08",6.1667,6.375,6.1667,6.25,21000.0],["1988-03-09",6.3333,6.375,6.3333,6.3333,6300.0],["1988-03-10",6.3333,6.4167,6.2083,6.25,8400.0],["1988-03-11",6.25,6.25,6.2083,6.25,1800.0],["1988-03-14",6.25,6.4167,6.25,6.3333,15600.0],["1988-03-15",6.3333,6.4583,6.3333,6.4583,5100.0],["1988-03-16",6.4583,6.5,6.375,6.5,27300.0],["1988-03-17",6.5,6.5,6.4167,6.5,18900.0],["1988-03-18",6.5,6.5,6.4583,6.5,4500.0],["1988-03-21",6.4167,6.4167,6.375,6.4167,26100.0],["1988-03-22",6.4167,6.4167,6.375,6.375,7800.0],["1988-03-23",6.375,6.4167,6.3333,6.3333,8700.0],["1988-03-24",6.2917,6.2917,6.1667,6.1667,21000.0],["1988-03-25",6.0833,6.0833,6.0,6.0,6900.0],["1988-03-28",5.9167,5.9167,5.75,5.7917,21600.0],["1988-03-29",5.875,6.0,5.875,6.0,14100.0],["1988-03-30",6.0,6.0,5.9583,5.9583,1800.0],["1988-03-31",5.9583,6.125,5.9583,6.125,17400.0],["1988-04-04",6.125,6.125,6.0,6.0,10200.0],["1988-04-05",6.0833,6.0833,6.0833,6.0833,3300.0],["1988-04-06",6.0833,6.3333,6.0,6.2917,26400.0],["1988-04-07",6.375,6.4167,6.375,6.4167,34500.0],["1988-04-08",6.4167,6.4167,6.2917,6.2917,22200.0],["1988-04-11",6.2917,6.375,6.2917,6.3333,13500.0],["1988-04-12",6.2917,6.2917,6.25,6.2917,1500.0],["1988-04-13",6.2917,6.375,6.25,6.375,4500.0],["1988-04-14",6.375,6.4167,6.25,6.3333,28500.0],["1988-04-15",6.3333,6.3333,6.2083,6.2083,3000.0],["1988-04-18",6.2083,6.25,6.0417,6.0417,8400.0],["1988-04-19",6.0833,6.1667,6.0833,6.0833,12600.0],["1988-04-20",6.0833,6.0833,6.0,6.0,4800.0],["1988-04-21",6.0,6.0833,6.0,6.0417,4500.0],["1988-04-22",6.0,6.0,6.0,6.0,2400.0],["1988-04-25",6.0,6.0,6.0,6.0,6900.0],["1988-04-26",6.0,6.0833,5.9583,6.0,6300.0],["1988-04-27",6.0833,6.5,6.0833,6.5,55200.0],["1988-04-28",6.5,6.75,6.4583,6.7083,36300.0],["1988-04-29",6.7083,6.9167,6.625,6.9167,27000.0],["1988-05-02",6.9167,6.9583,6.875,6.9167,8400.0],["1988-05-03",6.875,6.875,6.7917,6.8333,11100.0],["1988-05-04",6.8333,6.875,6.7917,6.8333,10800.0],["1988-05-05",6.7917,6.7917,6.7917,6.7917,3600.0],["1988-05-06",6.8333,6.8333,6.8333,6.8333,25200.0],["1988-05-09",6.8333,6.8333,6.7917,6.7917,18900.0],["1988-05-10",6.8333,6.8333,6.8333,6.8333,21900.0],["1988-05-11",6.75,6.75,6.5417,6.5417,22500.0],["1988-05-12",6.5417,6.5833,6.5417,6.5417,9300.0],["1988-05-13",6.5417,6.625,6.5417,6.625,6000.0],["1988-05-16",6.625,6.625,6.5833,6.5833,2700.0],["1988-05-17",6.625,6.6667,6.625,6.6667,41400.0],["1988-05-18",6.6667,6.6667,6.6667,6.6667,45600.0],["1988-05-19",6.625,6.625,6.5417,6.5417,6900.0],["1988-05-20",6.5,6.5,6.5,6.5,1500.0],["1988-05-23",6.5,6.5,6.5,6.5,2100.0],["1988-05-24",6.5417,6.5417,6.5417,6.5417,300.0],["1988-05-25",6.5417,6.5833,6.5417,6.5833,7800.0],["1988-05-26",6.5833,6.5833,6.5417,6.5833,26400.0],["1988-05-27",6.5833,6.5833,6.5833,6.5833,0.0],["1988-05-31",6.625,6.625,6.625,6.625,600.0],["1988-06-01",6.6667,6.9167,6.6667,6.9167,25500.0],["1988-06-02",6.8333,6.8333,6.8333,6.8333,11400.0],["1988-06-03",6.8333,6.8333,6.75,6.7917,2100.0],["1988-06-06",6.875,6.9583,6.875,6.9583,54600.0],["1988-06-07",6.9583,6.9583,6.9583,6.9583,0.0],["1988-06-08",6.875,6.875,6.875,6.875,1800.0],["1988-06-09",6.875,6.9167,6.8333,6.875,5700.0],["1988-06-10",6.875,7.0833,6.875,7.0833,14400.0],["1988-06-13",7.0,7.0,6.9583,7.0,6600.0],["1988-06-14",7.0,7.0,6.9167,6.9583,4800.0],["1988-06-15",6.9583,6.9583,6.9583,6.9583,0.0],["1988-06-16",6.9583,7.0417,6.9167,6.9583,14700.0],["1988-06-17",7.0,7.2917,7.0,7.25,30000.0],["1988-06-20",7.25,7.3333,7.125,7.2917,58200.0],["1988-06-21",7.2917,7.375,7.1667,7.2083,26700.0],["1988-06-22",7.2083,7.25,7.2083,7.2083,1800.0],["1988-06-23",7.2083,7.25,7.1667,7.1667,18600.0],["1988-06-24",7.2083,7.2917,7.2083,7.2083,9900.0],["1988-06-27",7.25,7.3333,7.25,7.3333,41400.0],["1988-06-28",7.3333,7.3333,7.25,7.2917,6300.0],["1988-06-29",7.2917,7.3333,7.1667,7.2083,21300.0],["1988-06-30",7.3333,7.4167,7.3333,7.4167,52200.0],["1988-07-01",7.4167,7.7083,7.375,7.7083,32700.0],["1988-07-05",7.7083,7.75,7.5833,7.6667,24300.0],["1988-07-06",7.6667,7.75,7.625,7.625,21600.0],["1988-07-07",7.625,7.6667,7.5417,7.6667,43800.0],["1988-07-08",7.6667,7.75,7.6667,7.7083,30600.0],["1988-07-11",7.7083,7.7083,7.5417,7.7083,54900.0],["1988-07-12",7.6667,7.6667,7.5833,7.625,13800.0],["1988-07-13",7.625,7.625,7.5417,7.5417,14100.0],["1988-07-14",7.5833,7.6667,7.5833,7.6667,34500.0],["1988-07-15",7.6667,7.6667,7.625,7.625,23100.0],["1988-07-18",7.625,7.6667,7.5833,7.625,42000.0],["1988-07-19",7.625,7.625,7.5833,7.5833,22500.0],["1988-07-20",7.5833,7.625,7.5833,7.625,73200.0],["1988-07-21",7.5417,7.5417,7.2917,7.2917,83400.0],["1988-07-22",7.2083,7.2083,6.9583,7.0,84300.0],["1988-07-25",7.0,7.0,6.875,6.9167,96900.0],["1988-07-26",6.9167,6.9167,6.8333,6.875,9900.0],["1988-07-27",6.875,6.875,6.7083,6.7083,18900.0],["1988-07-28",6.7083,6.75,6.625,6.625,46200.0],["1988-07-29",6.5417,6.5417,6.375,6.375,25200.0],["1988-08-01",6.375,6.4167,6.2917,6.4167,40800.0],["1988-08-02",6.4167,6.4167,6.2917,6.3333,74400.0],["1988-08-03",6.3333,6.3333,6.3333,6.3333,27900.0],["1988-08-04",6.3333,6.375,6.3333,6.375,10500.0],["1988-08-05",6.375,6.375,6.3333,6.3333,47400.0],["1988-08-08",6.375,6.5417,6.375,6.5417,60600.0],["1988-08-09",6.5417,6.5833,6.4583,6.5,12600.0],["1988-08-10",6.5,6.5,6.3333,6.4167,18000.0],["1988-08-11",6.375,6.375,6.3333,6.375,4500.0],["1988-08-12",6.375,6.4167,6.3333,6.4167,70500.0],["1988-08-15",6.4167,6.4583,6.4167,6.4167,900.0],["1988-08-16",6.4583,6.4583,6.4583,6.4583,2400.0],["1988-08-17",6.4583,6.4583,6.4583,6.4583,0.0],["1988-08-18",6.4583,6.5,6.4583,6.5,1500.0],["1988-08-19",6.4583,6.4583,6.4583,6.4583,2100.0],["1988-08-22",6.4583,6.4583,6.375,6.4167,5700.0],["1988-08-23",6.375,6.375,6.375,6.375,3300.0],["1988-08-24",6.375,6.4167,6.375,6.375,6300.0],["1988-08-25",6.3333,6.3333,6.3333,6.3333,1800.0],["1988-08-26",6.3333,6.3333,6.3333,6.3333,1500.0],["1988-08-29",6.3333,6.375,6.3333,6.375,1500.0],["1988-08-30",6.375,6.4167,6.3333,6.3333,3000.0],["1988-08-31",6.375,6.375,6.375,6.375,600.0],["1988-09-01",6.375,6.375,6.3333,6.375,1200.0],["1988-09-02",6.375,6.375,6.25,6.375,5700.0],["1988-09-06",6.375,6.4167,6.375,6.375,2100.0],["1988-09-07",6.4167,6.4167,6.4167,6.4167,300.0],["1988-09-08",6.4167,6.4167,6.375,6.4167,1200.0],["1988-09-09",6.4167,6.4167,6.3333,6.3333,5400.0],["1988-09-12",6.3333,6.4167,6.3333,6.3333,20400.0],["1988-09-13",6.3333,6.3333,6.3333,6.3333,27600.0],["1988-09-14",6.3333,6.3333,6.3333,6.3333,600.0],["1988-09-15",6.2917,6.2917,6.25,6.2917,2400.0],["1988-09-16",6.2917,6.3333,6.25,6.3333,8400.0],["1988-09-19",6.3333,6.4167,6.3333,6.4167,3300.0],["1988-09-20",6.4167,6.4583,6.4167,6.4583,3000.0],["1988-09-21",6.4583,6.5417,6.4583,6.5,21600.0],["1988-09-22",6.5417,6.5833,6.5417,6.5833,3000.0],["1988-09-23",6.5833,6.8333,6.5833,6.8333,33600.0],["1988-09-26",6.875,7.125,6.875,7.125,25500.0],["1988-09-27",7.125,7.125,7.0833,7.125,3900.0],["1988-09-28",7.0417,7.0417,7.0,7.0,19500.0],["1988-09-29",7.0,7.25,7.0,7.2083,33600.0],["1988-09-30",7.2083,7.2917,7.2083,7.2917,19200.0],["1988-10-03",7.2917,7.2917,7.25,7.25,6000.0],["1988-10-04",7.25,7.2917,7.25,7.2917,4500.0],["1988-10-05",7.2917,7.2917,7.25,7.2917,900.0],["1988-10-06",7.2917,7.2917,7.2083,7.2083,3300.0],["1988-10-07",7.2083,7.2083,7.2083,7.2083,1800.0],["1988-10-10",7.25,7.2917,7.25,7.25,2400.0],["1988-10-11",7.1667,7.1667,7.1667,7.1667,1500.0],["1988-10-12",7.125,7.125,7.125,7.125,7500.0],["1988-10-13",7.125,7.125,7.0833,7.125,9300.0],["1988-10-14",7.125,7.1667,7.125,7.125,32400.0],["1988-10-17",7.125,7.125,7.0417,7.0417,8400.0],["1988-10-18",7.0417,7.0417,6.9167,6.9167,6300.0],["1988-10-19",6.9167,7.0,6.9167,7.0,900.0],["1988-10-20",7.0,7.0417,7.0,7.0417,2100.0],["1988-10-21",7.0417,7.0417,7.0417,7.0417,600.0],["1988-10-24",7.0417,7.0417,7.0,7.0417,3300.0],["1988-10-25",7.0,7.0,6.9583,7.0,8100.0],["1988-10-26",6.9583,6.9583,6.9167,6.9583,2400.0],["1988-10-27",6.9583,6.9583,6.875,6.9167,6300.0],["1988-10-28",6.9167,6.9583,6.9167,6.9583,24300.0],["1988-10-31",6.9167,6.9167,6.9167,6.9167,10200.0],["1988-11-01",6.9583,6.9583,6.9583,6.9583,300.0],["1988-11-02",6.9167,6.9167,6.8333,6.875,11100.0],["1988-11-03",6.9583,7.0417,6.9583,7.0,15300.0],["1988-11-04",6.9583,6.9583,6.8333,6.8333,9600.0],["1988-11-07",6.8333,6.8333,6.8333,6.8333,4500.0],["1988-11-08",6.7917,6.7917,6.75,6.75,2700.0],["1988-11-09",6.6667,6.6667,6.4167,6.5417,43800.0],["1988-11-10",6.5833,6.5833,6.5833,6.5833,2400.0],["1988-11-11",6.5833,6.625,6.5417,6.5417,3900.0],["1988-11-14",6.5,6.5,6.4167,6.4583,3300.0],["1988-11-15",6.4167,6.4167,6.375,6.375,4800.0],["1988-11-16",6.375,6.4583,6.25,6.25,9900.0],["1988-11-17",6.25,6.25,6.0417,6.0417,18900.0],["1988-11-18",6.0,6.0,5.9167,6.0,74100.0],["1988-11-21",6.0,6.0,5.875,5.9167,22200.0],["1988-11-22",5.9167,5.9583,5.875,5.9167,9900.0],["1988-11-23",5.9167,5.9167,5.8333,5.9167,76500.0],["1988-11-25",5.9167,5.9167,5.9167,5.9167,1800.0],["1988-11-28",5.9167,5.9583,5.9167,5.9583,2700.0],["1988-11-29",5.9583,6.0,5.9583,6.0,8100.0],["1988-11-30",6.0,6.0,5.9583,6.0,9000.0],["1988-12-01",6.0,6.0417,5.9583,6.0,16500.0],["1988-12-02",6.0,6.0417,6.0,6.0,900.0],["1988-12-05",6.0417,6.0833,6.0417,6.0833,3900.0],["1988-12-06",6.125,6.1667,6.125,6.125,9300.0],["1988-12-07",6.125,6.125,6.0833,6.0833,4200.0],["1988-12-08",6.0833,6.125,6.0833,6.0833,12600.0],["1988-12-09",6.0833,6.0833,6.0833,6.0833,6000.0],["1988-12-12",6.0833,6.0833,6.0833,6.0833,900.0],["1988-12-13",6.0833,6.0833,6.0833,6.0833,3000.0],["1988-12-14",6.0833,6.0833,5.9583,5.9583,7800.0],["1988-12-15",5.9583,5.9583,5.9167,5.9583,2100.0],["1988-12-16",5.9583,5.9583,5.875,5.9167,12900.0],["1988-12-19",5.9167,5.9167,5.8333,5.8333,12300.0],["1988-12-20",5.7917,5.7917,5.6667,5.6667,25500.0],["1988-12-21",5.6667,5.7083,5.6667,5.6667,82200.0],["1988-12-22",5.7083,5.7083,5.7083,5.7083,600.0],["1988-12-23",5.7083,5.75,5.7083,5.7083,8100.0],["1988-12-27",5.7083,5.7083,5.6667,5.6667,1800.0],["1988-12-28",5.625,5.625,5.5833,5.625,5400.0],["1988-12-29",5.625,5.625,5.5833,5.5833,5700.0],["1988-12-30",5.625,5.6667,5.625,5.6667,13500.0],["1989-01-03",5.7083,5.7083,5.7083,5.7083,7800.0],["1989-01-04",5.7083,5.7083,5.7083,5.7083,1200.0],["1989-01-05",5.7083,5.7083,5.625,5.6667,9000.0],["1989-01-06",5.6667,5.6667,5.625,5.6667,6300.0],["1989-01-09",5.6667,5.6667,5.625,5.6667,10800.0],["1989-01-10",5.6667,5.6667,5.6667,5.6667,6000.0],["1989-01-11",5.625,5.625,5.5417,5.5417,101400.0],["1989-01-12",5.5417,5.5417,5.5,5.5417,25500.0],["1989-01-13",5.5417,5.5833,5.5,5.5417,13500.0],["1989-01-16",5.5417,5.5833,5.5417,5.5417,4500.0],["1989-01-17",5.5417,5.6667,5.5,5.5417,29100.0],["1989-01-18",5.5417,5.7083,5.5417,5.6667,14100.0],["1989-01-19",5.6667,5.6667,5.625,5.6667,10200.0],["1989-01-20",5.7083,5.75,5.7083,5.7083,11400.0],["1989-01-23",5.7083,5.75,5.6667,5.75,6300.0],["1989-01-24",5.75,5.7917,5.7083,5.7917,5400.0],["1989-01-25",5.8333,5.9167,5.8333,5.9167,10500.0],["1989-01-26",5.9167,6.0,5.875,5.875,39600.0],["1989-01-27",5.875,6.0417,5.875,6.0,52200.0],["1989-01-30",5.9583,5.9583,5.9167,5.9167,9600.0],["1989-01-31",5.9167,5.9167,5.9167,5.9167,19500.0],["1989-02-01",5.9167,5.9583,5.7917,5.875,26400.0],["1989-02-02",5.875,5.9167,5.7917,5.7917,21000.0],["1989-02-03",5.7917,5.875,5.7917,5.8333,10500.0],["1989-02-06",5.8333,5.875,5.75,5.75,8700.0],["1989-02-07",5.75,5.8333,5.6667,5.8333,35100.0],["1989-02-08",5.8333,5.875,5.8333,5.8333,10800.0],["1989-02-09",5.8333,5.875,5.8333,5.875,22500.0],["1989-02-10",5.875,5.9167,5.8333,5.875,21300.0],["1989-02-13",5.875,5.9167,5.8333,5.8333,4200.0],["1989-02-14",5.8333,5.875,5.75,5.7917,12900.0],["1989-02-15",5.7917,5.8333,5.75,5.8333,6600.0],["1989-02-16",5.8333,5.9583,5.7917,5.875,17100.0],["1989-02-17",5.875,5.875,5.7917,5.875,12300.0],["1989-02-21",5.875,5.875,5.7917,5.8333,6300.0],["1989-02-22",5.8333,5.875,5.8333,5.8333,12300.0],["1989-02-23",5.8333,5.8333,5.75,5.7917,15600.0],["1989-02-24",5.7083,5.7083,5.6667,5.6667,12000.0],["1989-02-27",5.6667,5.75,5.6667,5.75,22200.0],["1989-02-28",5.75,5.75,5.6667,5.75,13200.0],["1989-03-01",5.75,5.7917,5.6667,5.6667,67500.0],["1989-03-02",5.6667,5.75,5.6667,5.75,4500.0],["1989-03-03",5.7083,5.7083,5.6667,5.6667,34200.0],["1989-03-06",5.7083,5.7917,5.7083,5.7917,8700.0],["1989-03-07",5.75,5.75,5.7083,5.75,12000.0],["1989-03-08",5.75,5.75,5.6667,5.7083,13200.0],["1989-03-09",5.7083,5.7083,5.6667,5.7083,5400.0],["1989-03-10",5.7083,5.9167,5.7083,5.875,167700.0],["1989-03-13",5.9167,6.1667,5.9167,6.0417,199500.0],["1989-03-14",6.0417,6.0417,6.0,6.0417,9600.0],["1989-03-15",6.0,6.0,5.9167,5.9583,7500.0],["1989-03-16",5.9583,6.0417,5.9167,6.0417,38700.0],["1989-03-17",5.9583,5.9583,5.875,5.875,6300.0],["1989-03-20",5.875,5.9167,5.8333,5.8333,4200.0],["1989-03-21",5.875,5.9167,5.875,5.875,8400.0],["1989-03-22",5.875,5.9167,5.875,5.875,900.0],["1989-03-23",5.875,5.9167,5.8333,5.875,19800.0],["1989-03-27",5.875,5.9167,5.8333,5.9167,38700.0],["1989-03-28",5.9167,6.0417,5.875,6.0,67800.0],["1989-03-29",6.0,6.2917,6.0,6.2917,108300.0],["1989-03-30",6.2917,6.4167,6.1667,6.4167,333000.0],["1989-03-31",6.4583,6.6667,6.4583,6.5417,104100.0],["1989-04-03",6.5,6.5,6.3333,6.375,21600.0],["1989-04-04",6.375,6.375,6.2083,6.3333,29700.0],["1989-04-05",6.3333,6.375,6.2917,6.375,7500.0],["1989-04-06",6.3333,6.3333,6.2917,6.3333,4500.0],["1989-04-07",6.2917,6.2917,6.2083,6.25,17100.0],["1989-04-10",6.2917,6.4167,6.2917,6.375,36300.0],["1989-04-11",6.375,6.375,6.2917,6.3333,11100.0],["1989-04-12",6.3333,6.375,6.3333,6.375,24900.0],["1989-04-13",6.3333,6.3333,6.2917,6.3333,18300.0],["1989-04-14",6.3333,6.375,6.2917,6.2917,23700.0],["1989-04-17",6.2917,6.3333,6.2917,6.3333,3600.0],["1989-04-18",6.375,6.5417,6.375,6.5417,21300.0],["1989-04-19",6.5417,6.5417,6.4583,6.4583,9900.0],["1989-04-20",6.4583,6.5,6.4167,6.4583,16500.0],["1989-04-21",6.4583,6.4583,6.4167,6.4583,31800.0],["1989-04-24",6.4167,6.4167,6.375,6.4167,5400.0],["1989-04-25",6.4167,6.4583,6.375,6.375,7200.0],["1989-04-26",6.375,6.375,6.2917,6.2917,15600.0],["1989-04-27",6.2917,6.3333,6.2083,6.25,14700.0],["1989-04-28",6.25,6.25,6.2083,6.25,8400.0],["1989-05-01",6.25,6.25,6.2083,6.2083,42000.0],["1989-05-02",6.2083,6.2083,6.0833,6.0833,9300.0],["1989-05-03",6.0833,6.125,6.0833,6.125,3600.0],["1989-05-04",6.125,6.1667,6.125,6.125,6300.0],["1989-05-05",6.125,6.125,6.0417,6.0417,18900.0],["1989-05-08",6.0417,6.0417,5.875,5.875,10800.0],["1989-05-09",5.875,5.9167,5.8333,5.9167,3900.0],["1989-05-10",5.9167,5.9167,5.8333,5.9167,11700.0],["1989-05-11",5.9167,6.0,5.875,6.0,10500.0],["1989-05-12",6.0,6.0417,5.9583,5.9583,62100.0],["1989-05-15",5.9583,5.9583,5.875,5.875,79200.0],["1989-05-16",5.9167,5.9583,5.9167,5.9583,3900.0],["1989-05-17",5.9583,5.9583,5.875,5.875,19200.0],["1989-05-18",5.8333,5.8333,5.6667,5.7083,19800.0],["1989-05-19",5.7083,5.8333,5.7083,5.8333,19800.0],["1989-05-22",5.8333,5.875,5.8333,5.8333,3900.0],["1989-05-23",5.875,5.875,5.875,5.875,600.0],["1989-05-24",5.8333,5.8333,5.8333,5.8333,300.0],["1989-05-25",5.9167,5.9167,5.9167,5.9167,1500.0],["1989-05-26",5.9583,6.0417,5.9583,6.0,13500.0],["1989-05-30",6.0,6.0,5.9583,6.0,6000.0],["1989-05-31",6.0,6.0417,5.9583,5.9583,8100.0],["1989-06-01",5.9583,5.9583,5.9167,5.9167,4500.0],["1989-06-02",5.9167,5.9167,5.9167,5.9167,14400.0],["1989-06-05",5.9167,5.9167,5.8333,5.8333,9300.0],["1989-06-06",5.8333,5.875,5.8333,5.8333,15000.0],["1989-06-07",5.8333,5.9167,5.7917,5.9167,54900.0],["1989-06-08",5.9167,6.0,5.875,5.9167,20400.0],["1989-06-09",5.9167,5.9583,5.875,5.9583,3600.0],["1989-06-12",5.9583,5.9583,5.9167,5.9167,3900.0],["1989-06-13",5.875,5.875,5.875,5.875,4800.0],["1989-06-14",5.8333,5.8333,5.8333,5.8333,19500.0],["1989-06-15",5.8333,5.8333,5.8333,5.8333,0.0],["1989-06-16",5.8333,5.875,5.7083,5.75,11100.0],["1989-06-19",5.75,5.8333,5.625,5.6667,23700.0],["1989-06-20",5.6667,5.7083,5.5417,5.5417,22500.0],["1989-06-21",5.5417,5.5417,5.5417,5.5417,900.0],["1989-06-22",5.5,5.5,5.4167,5.5,79500.0],["1989-06-23",5.5,5.5833,5.5,5.5833,14100.0],["1989-06-26",5.5833,5.5833,5.5417,5.5833,4500.0],["1989-06-27",5.5833,5.7083,5.5833,5.7083,12000.0],["1989-06-28",5.625,5.625,5.0833,5.0833,126000.0],["1989-06-29",5.0833,5.125,4.8333,4.875,84000.0],["1989-06-30",4.875,5.0,4.875,4.9583,37200.0],["1989-07-03",4.9583,4.9583,4.875,4.875,8700.0],["1989-07-05",4.875,4.9583,4.8333,4.9583,10500.0],["1989-07-06",4.9167,4.9167,4.875,4.9167,24000.0],["1989-07-07",4.9167,4.9167,4.875,4.875,19800.0],["1989-07-10",4.9167,4.9583,4.9167,4.9583,13500.0],["1989-07-11",4.9583,4.9583,4.9167,4.9167,15000.0],["1989-07-12",4.9167,5.0,4.9167,4.9167,16500.0],["1989-07-13",4.9167,5.0,4.875,5.0,18600.0],["1989-07-14",5.0,5.0417,5.0,5.0417,3600.0],["1989-07-17",5.0417,5.0417,4.875,4.9167,14100.0],["1989-07-18",4.8333,4.8333,4.7917,4.7917,12000.0],["1989-07-19",4.7917,4.7917,4.7083,4.75,39900.0],["1989-07-20",4.75,4.8333,4.75,4.8333,10500.0],["1989-07-21",4.8333,4.875,4.7917,4.7917,37500.0],["1989-07-24",4.7917,4.8333,4.75,4.75,24000.0],["1989-07-25",4.75,4.8333,4.7083,4.8333,14100.0],["1989-07-26",4.8333,4.8333,4.7083,4.8333,57900.0],["1989-07-27",4.8333,4.875,4.75,4.7917,28800.0],["1989-07-28",4.7917,4.875,4.7917,4.875,20700.0],["1989-07-31",4.875,5.0,4.875,5.0,18600.0],["1989-08-01",5.0,5.0833,4.9583,5.0,6000.0],["1989-08-02",5.0417,5.3333,5.0417,5.125,107700.0],["1989-08-03",5.125,5.1667,5.125,5.125,3600.0],["1989-08-04",5.1667,5.1667,5.1667,5.1667,6600.0],["1989-08-07",5.1667,5.25,5.1667,5.2083,26400.0],["1989-08-08",5.25,5.2917,5.25,5.2917,5400.0],["1989-08-09",5.2917,5.2917,5.1667,5.25,37800.0],["1989-08-10",5.25,5.2917,5.25,5.2917,20100.0],["1989-08-11",5.2917,5.2917,5.25,5.25,27000.0],["1989-08-14",5.25,5.2917,5.25,5.25,35400.0],["1989-08-15",5.25,5.2917,5.25,5.2917,12600.0],["1989-08-16",5.2917,5.2917,5.2083,5.2083,15000.0],["1989-08-17",5.2083,5.25,5.1667,5.25,9900.0],["1989-08-18",5.25,5.2917,5.2083,5.2917,29100.0],["1989-08-21",5.2917,5.3333,5.25,5.3333,16200.0],["1989-08-22",5.3333,5.3333,5.3333,5.3333,0.0],["1989-08-23",5.3333,5.3333,5.25,5.3333,13800.0],["1989-08-24",5.3333,5.7917,5.3333,5.7917,29400.0],["1989-08-25",5.7917,5.9167,5.75,5.9167,17100.0],["1989-08-28",5.9167,6.0,5.9167,5.9583,6000.0],["1989-08-29",5.9583,6.0,5.9167,5.9167,18300.0],["1989-08-30",5.9167,5.9167,5.8333,5.8333,8700.0],["1989-08-31",5.8333,5.875,5.8333,5.8333,2100.0],["1989-09-01",5.7917,5.7917,5.75,5.7917,3600.0],["1989-09-05",5.7917,5.7917,5.75,5.75,2100.0],["1989-09-06",5.75,5.75,5.7083,5.7083,8400.0],["1989-09-07",5.6667,5.6667,5.5833,5.5833,28800.0],["1989-09-08",5.625,5.7083,5.625,5.7083,9300.0],["1989-09-11",5.7083,5.7083,5.625,5.625,2700.0],["1989-09-12",5.625,5.625,5.5833,5.5833,9900.0],["1989-09-13",5.5833,5.5833,5.5417,5.5833,3300.0],["1989-09-14",5.5833,5.625,5.5417,5.5833,5100.0],["1989-09-15",5.625,5.625,5.625,5.625,600.0],["1989-09-18",5.625,5.7083,5.5417,5.7083,14400.0],["1989-09-19",5.7083,5.75,5.6667,5.6667,6300.0],["1989-09-20",5.7083,5.75,5.7083,5.7083,9300.0],["1989-09-21",5.75,5.7917,5.75,5.7917,37800.0],["1989-09-22",5.8333,5.9583,5.8333,5.9583,4500.0],["1989-09-25",6.0,6.125,6.0,6.0833,18900.0],["1989-09-26",6.0833,6.0833,6.0417,6.0417,14400.0],["1989-09-27",6.0417,6.0833,6.0417,6.0417,1500.0],["1989-09-28",6.0417,6.0833,6.0,6.0417,57000.0],["1989-09-29",6.0833,6.1667,6.0833,6.1667,23700.0],["1989-10-02",6.1667,6.2083,6.0833,6.125,36300.0],["1989-10-03",6.1667,6.2083,6.1667,6.1667,4200.0],["1989-10-04",6.1667,6.2083,6.1667,6.1667,6000.0],["1989-10-05",6.1667,6.2083,6.125,6.125,8700.0],["1989-10-06",6.125,6.125,6.0417,6.0833,11100.0],["1989-10-09",6.2083,6.25,6.2083,6.25,7500.0],["1989-10-10",6.25,6.25,6.1667,6.2083,8100.0],["1989-10-11",6.1667,6.1667,6.125,6.1667,1200.0],["1989-10-12",6.1667,6.1667,6.0833,6.1667,4800.0],["1989-10-13",6.0833,6.0833,5.7083,5.75,27000.0],["1989-10-16",5.7083,5.7083,5.4167,5.7083,45000.0],["1989-10-17",5.7083,5.75,5.6667,5.7083,4500.0],["1989-10-18",5.7083,5.7083,5.6667,5.6667,3600.0],["1989-10-19",5.6667,5.75,5.6667,5.75,2400.0],["1989-10-20",5.7083,5.7083,5.625,5.6667,8100.0],["1989-10-23",5.7083,5.7917,5.7083,5.7917,12900.0],["1989-10-24",5.7083,5.7083,5.625,5.6667,27900.0],["1989-10-25",5.6667,5.6667,5.5833,5.5833,21900.0],["1989-10-26",5.5833,5.6667,5.5833,5.6667,4500.0],["1989-10-27",5.6667,5.6667,5.5417,5.5417,8100.0],["1989-10-30",5.5833,5.5833,5.5833,5.5833,30900.0],["1989-10-31",5.5833,5.5833,5.5833,5.5833,600.0],["1989-11-01",5.6667,5.6667,5.6667,5.6667,4200.0],["1989-11-02",5.625,5.625,5.5833,5.5833,7500.0],["1989-11-03",5.5833,5.5833,5.5417,5.5417,33300.0],["1989-11-06",5.5,5.5,5.4583,5.5,17100.0],["1989-11-07",5.4583,5.4583,5.4583,5.4583,11400.0],["1989-11-08",5.5,5.5,5.5,5.5,30600.0],["1989-11-09",5.5,5.5417,5.5,5.5,48300.0],["1989-11-10",5.5,5.5833,5.4583,5.4583,18000.0],["1989-11-13",5.4583,5.4583,5.4583,5.4583,900.0],["1989-11-14",5.4167,5.4167,5.3333,5.3333,14400.0],["1989-11-15",5.3333,5.3333,5.25,5.2917,28800.0],["1989-11-16",5.2917,5.2917,5.2917,5.2917,0.0],["1989-11-17",5.2917,5.2917,5.2917,5.2917,0.0],["1989-11-20",5.2917,5.2917,5.2917,5.2917,900.0],["1989-11-21",5.2917,5.3333,5.1667,5.1667,5700.0],["1989-11-22",5.1667,5.1667,5.1667,5.1667,5400.0],["1989-11-24",5.0833,5.0833,5.0417,5.0417,12900.0],["1989-11-27",5.0,5.0,4.9583,4.9583,6600.0],["1989-11-28",4.9583,5.0,4.9583,5.0,7500.0],["1989-11-29",5.0,5.1667,5.0,5.1667,33900.0],["1989-11-30",5.1667,5.2083,5.1667,5.1667,26400.0],["1989-12-01",5.1667,5.1667,5.1667,5.1667,21900.0],["1989-12-04",5.1667,5.1667,5.125,5.125,45000.0],["1989-12-05",5.25,5.375,5.25,5.3333,64200.0],["1989-12-06",5.3333,5.3333,5.25,5.25,13200.0],["1989-12-07",5.25,5.3333,5.25,5.3333,17100.0],["1989-12-08",5.2917,5.2917,5.2917,5.2917,20400.0],["1989-12-11",5.25,5.25,5.1667,5.2083,39900.0],["1989-12-12",5.1667,5.1667,5.0833,5.0833,15600.0],["1989-12-13",5.0833,5.125,5.0417,5.0833,10500.0],["1989-12-14",5.0833,5.0833,5.0833,5.0833,0.0],["1989-12-15",5.1667,5.2083,5.1667,5.1667,18900.0],["1989-12-18",5.1667,5.1667,5.125,5.125,1200.0],["1989-12-19",5.125,5.125,5.125,5.125,0.0],["1989-12-20",5.125,5.2083,5.0417,5.0417,8400.0],["1989-12-21",5.0,5.0,4.9583,4.9583,18600.0],["1989-12-22",4.9583,5.0833,4.9583,5.0833,39300.0],["1989-12-26",5.0,5.0,4.9583,5.0,18600.0],["1989-12-27",5.0,5.0417,5.0,5.0,6900.0],["1989-12-28",5.0,5.0417,5.0,5.0417,17100.0],["1989-12-29",5.0417,5.3333,5.0,5.3333,42000.0],["1990-01-02",5.3333,5.4583,5.3333,5.4167,22500.0],["1990-01-03",5.4167,5.5,5.3333,5.5,12300.0],["1990-01-04",5.5,5.5417,5.5,5.5,600.0],["1990-01-05",5.5,5.5,5.5,5.5,7800.0],["1990-01-08",5.5,5.5833,5.5,5.5417,9000.0],["1990-01-09",5.5417,5.5417,5.5417,5.5417,600.0],["1990-01-10",5.625,5.6667,5.625,5.6667,3000.0],["1990-01-11",5.5833,5.5833,5.5833,5.5833,1800.0],["1990-01-12",5.5417,5.5417,5.5417,5.5417,2400.0],["1990-01-15",5.5417,5.5417,5.5,5.5417,7500.0],["1990-01-16",5.5833,5.5833,5.5833,5.5833,3300.0],["1990-01-17",5.5833,5.5833,5.5833,5.5833,19500.0],["1990-01-18",5.5833,5.5833,5.5,5.5833,46800.0],["1990-01-19",5.5417,5.5417,5.5,5.5417,3900.0],["1990-01-22",5.4583,5.4583,5.4167,5.4167,5100.0],["1990-01-23",5.375,5.375,5.3333,5.375,1200.0],["1990-01-24",5.3333,5.3333,5.25,5.2917,7800.0],["1990-01-25",5.2917,5.3333,5.25,5.3333,18600.0],["1990-01-26",5.3333,5.3333,5.1667,5.1667,9600.0],["1990-01-29",5.1667,5.1667,5.1667,5.1667,1200.0],["1990-01-30",5.125,5.125,5.125,5.125,600.0],["1990-01-31",5.125,5.1667,5.0833,5.0833,3600.0],["1990-02-01",5.125,5.1667,5.125,5.125,3600.0],["1990-02-02",5.125,5.2083,5.125,5.2083,6600.0],["1990-02-05",5.25,5.5417,5.25,5.5417,28800.0],["1990-02-06",5.5417,5.5417,5.5417,5.5417,600.0],["1990-02-07",5.5417,5.6667,5.5417,5.6667,15000.0],["1990-02-08",5.6667,5.7917,5.6667,5.6667,8700.0],["1990-02-09",5.6667,5.8333,5.5833,5.8333,10800.0],["1990-02-12",5.8333,5.8333,5.75,5.7917,8400.0],["1990-02-13",5.7917,5.7917,5.5417,5.5417,14700.0],["1990-02-14",5.625,5.7917,5.625,5.7083,57000.0],["1990-02-15",5.7083,5.7083,5.6667,5.6667,41100.0],["1990-02-16",5.6667,5.6667,5.5417,5.6667,31500.0],["1990-02-20",5.6667,5.6667,5.625,5.6667,7200.0],["1990-02-21",5.5833,5.5833,5.5417,5.5833,9000.0],["1990-02-22",5.5833,5.6667,5.5417,5.6667,13500.0],["1990-02-23",5.625,5.625,5.5417,5.625,21600.0],["1990-02-26",5.625,5.8333,5.625,5.7083,36600.0],["1990-02-27",5.7083,5.75,5.6667,5.6667,37500.0],["1990-02-28",5.75,5.9167,5.75,5.75,33000.0],["1990-03-01",5.75,5.8333,5.75,5.8333,21600.0],["1990-03-02",5.7917,5.7917,5.7083,5.7083,18600.0],["1990-03-05",5.7083,5.7917,5.7083,5.75,4200.0],["1990-03-06",5.75,5.75,5.625,5.75,74400.0],["1990-03-07",5.75,5.75,5.7083,5.75,12900.0],["1990-03-08",5.8333,6.1667,5.8333,6.1667,44400.0],["1990-03-09",6.1667,6.1667,6.0833,6.125,12300.0],["1990-03-12",6.125,6.125,5.875,5.875,11700.0],["1990-03-13",5.875,5.9583,5.7917,5.875,26100.0],["1990-03-14",5.875,5.9583,5.8333,5.9583,5700.0],["1990-03-15",5.9583,5.9583,5.9583,5.9583,7200.0],["1990-03-16",5.9583,6.0,5.9167,5.9583,20700.0],["1990-03-19",5.9583,6.0833,5.9167,6.0417,18300.0],["1990-03-20",6.0417,6.0417,5.9583,6.0,24300.0],["1990-03-21",6.0,6.0,5.9167,5.9167,4800.0],["1990-03-22",5.9167,5.9167,5.8333,5.9167,9300.0],["1990-03-23",5.9167,6.0417,5.9167,6.0417,3600.0],["1990-03-26",6.0417,6.1667,6.0417,6.0417,9300.0],["1990-03-27",6.0833,6.3333,6.0833,6.3333,104400.0],["1990-03-28",6.3333,6.3333,6.25,6.3333,48300.0],["1990-03-29",6.3333,6.4167,6.2917,6.4167,10200.0],["1990-03-30",6.4167,6.5833,6.375,6.5833,72000.0],["1990-04-02",6.5833,6.5833,6.5,6.5833,10200.0],["1990-04-03",6.5833,6.5833,6.4167,6.5,19200.0],["1990-04-04",6.5,6.5417,6.4583,6.5,12300.0],["1990-04-05",6.5,6.5417,6.375,6.375,18300.0],["1990-04-06",6.375,6.4167,6.2917,6.375,15900.0],["1990-04-09",6.375,6.4167,6.2917,6.2917,18900.0],["1990-04-10",6.3333,6.375,6.3333,6.3333,21300.0],["1990-04-11",6.3333,6.4167,6.3333,6.375,58200.0],["1990-04-12",6.3333,6.3333,6.2917,6.3333,8700.0],["1990-04-16",6.3333,6.3333,6.2917,6.2917,23400.0],["1990-04-17",6.2917,6.2917,6.2083,6.2917,13800.0],["1990-04-18",6.2917,6.3333,6.25,6.25,12000.0],["1990-04-19",6.25,6.2917,6.25,6.2917,4200.0],["1990-04-20",6.2083,6.2083,6.125,6.2083,15000.0],["1990-04-23",6.1667,6.1667,5.9583,6.125,26100.0],["1990-04-24",6.125,6.2083,6.0833,6.2083,17400.0],["1990-04-25",6.2083,6.4167,6.125,6.375,38700.0],["1990-04-26",6.375,6.5,6.375,6.4167,18300.0],["1990-04-27",6.4167,6.4167,6.3333,6.375,6600.0],["1990-04-30",6.375,6.375,6.2917,6.3333,4500.0],["1990-05-01",6.25,6.25,6.25,6.25,900.0],["1990-05-02",6.25,6.2917,6.2083,6.2917,12300.0],["1990-05-03",6.2917,6.2917,6.2083,6.2917,14400.0],["1990-05-04",6.2917,6.3333,6.25,6.3333,12000.0],["1990-05-07",6.3333,6.375,6.3333,6.375,6300.0],["1990-05-08",6.375,6.4167,6.3333,6.375,43800.0],["1990-05-09",6.375,6.5417,6.2917,6.5,61500.0],["1990-05-10",6.5,6.6667,6.4583,6.5833,39300.0],["1990-05-11",6.5833,6.6667,6.4167,6.6667,42600.0],["1990-05-14",6.6667,6.75,6.5833,6.625,56700.0],["1990-05-15",6.625,6.7083,6.5833,6.625,20700.0],["1990-05-16",6.625,6.6667,6.5417,6.6667,14100.0],["1990-05-17",6.6667,6.7083,6.5833,6.7083,15300.0],["1990-05-18",6.7083,6.75,6.625,6.7083,16200.0],["1990-05-21",6.7083,6.75,6.6667,6.6667,13500.0],["1990-05-22",6.75,6.9583,6.75,6.9167,17400.0],["1990-05-23",6.9167,6.9167,6.7917,6.8333,12000.0],["1990-05-24",6.875,7.0,6.875,7.0,19800.0],["1990-05-25",6.9583,6.9583,6.8333,6.875,6600.0],["1990-05-29",6.8333,6.8333,6.75,6.7917,5400.0],["1990-05-30",6.7917,6.8333,6.7917,6.7917,19500.0],["1990-05-31",6.75,6.75,6.5417,6.7083,20100.0],["1990-06-01",6.6667,6.6667,6.625,6.6667,9900.0],["1990-06-04",6.625,6.625,6.4583,6.625,19200.0],["1990-06-05",6.625,6.6667,6.5833,6.6667,30000.0],["1990-06-06",6.6667,6.6667,6.5833,6.625,19500.0],["1990-06-07",6.6667,6.75,6.6667,6.6667,34500.0],["1990-06-08",6.6667,6.7083,6.5833,6.6667,12300.0],["1990-06-11",6.625,6.625,6.5417,6.5417,31200.0],["1990-06-12",6.5417,6.6667,6.5417,6.6667,53100.0],["1990-06-13",6.6667,6.6667,6.5833,6.6667,23700.0],["1990-06-14",6.6667,7.0417,6.6667,7.0,72900.0],["1990-06-15",7.0,7.3333,7.0,7.1667,72600.0],["1990-06-18",7.1667,7.2083,6.9167,6.9167,24600.0],["1990-06-19",6.9167,6.9167,6.8333,6.9167,41700.0],["1990-06-20",6.9167,7.0,6.9167,6.9167,35400.0],["1990-06-21",6.9583,7.0833,6.9583,7.0833,9300.0],["1990-06-22",7.0833,7.25,7.0833,7.1667,48000.0],["1990-06-25",7.1667,7.2083,7.125,7.1667,43800.0],["1990-06-26",7.1667,7.25,7.125,7.1667,19500.0],["1990-06-27",7.1667,7.25,7.125,7.25,75900.0],["1990-06-28",7.25,7.25,7.1667,7.1667,18300.0],["1990-06-29",7.2083,7.5417,7.2083,7.5417,51900.0],["1990-07-02",7.5417,7.5833,7.4167,7.5833,25500.0],["1990-07-03",7.5833,7.6667,7.5833,7.625,37500.0],["1990-07-05",7.625,7.625,7.5417,7.5417,9600.0],["1990-07-06",7.5417,7.5833,7.5417,7.5417,12600.0],["1990-07-09",7.5833,7.6667,7.5833,7.6667,24600.0],["1990-07-10",7.6667,7.7083,7.625,7.6667,48600.0],["1990-07-11",7.6667,7.6667,7.625,7.6667,14100.0],["1990-07-12",7.625,7.625,7.4583,7.4583,23400.0],["1990-07-13",7.4167,7.4167,7.2083,7.25,11100.0],["1990-07-16",7.25,7.25,7.2083,7.2083,6600.0],["1990-07-17",7.125,7.125,7.0,7.0417,21900.0],["1990-07-18",7.0417,7.0833,7.0417,7.0833,9300.0],["1990-07-19",7.0833,7.125,7.0,7.125,9300.0],["1990-07-20",7.0833,7.0833,7.0,7.0,9900.0],["1990-07-23",7.0,7.0417,6.6667,6.6667,46500.0],["1990-07-24",6.6667,6.6667,6.375,6.5833,48600.0],["1990-07-25",6.5833,6.5833,6.5,6.5833,3900.0],["1990-07-26",6.5833,6.7083,6.5833,6.5833,23100.0],["1990-07-27",6.5833,6.625,6.5417,6.5417,6000.0],["1990-07-30",6.5417,6.5833,6.5,6.5833,13500.0],["1990-07-31",6.5833,6.5833,6.5833,6.5833,0.0],["1990-08-01",6.5833,6.5833,6.5417,6.5417,2400.0],["1990-08-02",6.5417,6.5417,6.5,6.5,17100.0],["1990-08-03",6.5,6.5,6.25,6.3333,38400.0],["1990-08-06",6.1667,6.1667,5.3333,5.4167,87000.0],["1990-08-07",5.4167,5.5417,5.4167,5.5,65100.0],["1990-08-08",5.5,5.6667,5.5,5.5,29100.0],["1990-08-09",5.5,5.5833,5.5,5.5833,34200.0],["1990-08-10",5.5833,5.6667,5.5417,5.5833,9600.0],["1990-08-13",5.5,5.5,5.4583,5.4583,4800.0],["1990-08-14",5.4167,5.4167,5.2083,5.25,45300.0],["1990-08-15",5.1667,5.1667,5.0833,5.1667,18600.0],["1990-08-16",5.1667,5.1667,5.0417,5.125,64800.0],["1990-08-17",5.125,5.2083,5.0,5.2083,31500.0],["1990-08-20",5.2083,5.2083,5.0833,5.2083,28800.0],["1990-08-21",5.1667,5.1667,5.0833,5.125,6900.0],["1990-08-22",5.125,5.2083,5.0833,5.125,24600.0],["1990-08-23",5.125,5.125,5.0417,5.125,16800.0],["1990-08-24",5.125,5.1667,5.0,5.0417,34200.0],["1990-08-27",5.0417,5.1667,5.0417,5.0833,10800.0],["1990-08-28",5.0833,5.1667,5.0833,5.0833,30000.0],["1990-08-29",5.0833,5.0833,4.9583,4.9583,15000.0],["1990-08-30",4.9583,5.0,4.9167,4.9167,15000.0],["1990-08-31",4.9167,4.9583,4.9167,4.9583,2400.0],["1990-09-04",4.9583,5.0,4.9583,4.9583,7500.0],["1990-09-05",4.9583,5.0,4.9583,4.9583,7200.0],["1990-09-06",4.9583,5.0417,4.9583,4.9583,3000.0],["1990-09-07",4.9583,4.9583,4.875,4.9167,15600.0],["1990-09-10",4.9167,4.9167,4.875,4.9167,4800.0],["1990-09-11",4.9167,4.9167,4.9167,4.9167,8400.0],["1990-09-12",4.9167,4.9167,4.875,4.9167,4800.0],["1990-09-13",4.9167,4.9167,4.8333,4.9167,2700.0],["1990-09-14",4.9167,4.9167,4.75,4.7917,14700.0],["1990-09-17",4.7917,4.8333,4.7083,4.8333,11700.0],["1990-09-18",4.8333,4.9167,4.75,4.9167,9000.0],["1990-09-19",4.9167,4.9167,4.8333,4.9167,3900.0],["1990-09-20",4.8333,4.8333,4.8333,4.8333,300.0],["1990-09-21",4.7917,4.7917,4.75,4.75,9000.0],["1990-09-24",4.75,4.7917,4.75,4.75,8400.0],["1990-09-25",4.75,4.7917,4.7083,4.75,12900.0],["1990-09-26",4.7083,4.7083,4.7083,4.7083,4200.0],["1990-09-27",4.7083,4.7083,4.375,4.4167,45300.0],["1990-09-28",4.375,4.375,4.2083,4.2083,23100.0],["1990-10-01",4.2083,4.2917,4.1667,4.2917,30300.0],["1990-10-02",4.375,4.5,4.375,4.5,11400.0],["1990-10-03",4.5,4.5,4.4167,4.4167,3600.0],["1990-10-04",4.4167,4.4167,4.3333,4.4167,9600.0],["1990-10-05",4.4167,4.4167,4.2917,4.4167,5100.0],["1990-10-08",4.5,4.5833,4.5,4.5833,4500.0],["1990-10-09",4.5417,4.5417,4.5417,4.5417,600.0],["1990-10-10",4.5833,4.625,4.5833,4.5833,2100.0],["1990-10-11",4.5417,4.5417,4.4583,4.4583,3300.0],["1990-10-12",4.4583,4.5,4.4583,4.4583,3900.0],["1990-10-15",4.4583,4.5,4.4167,4.4583,4800.0],["1990-10-16",4.4167,4.4167,4.3333,4.4167,43800.0],["1990-10-17",4.4167,4.4583,4.4167,4.4583,1800.0],["1990-10-18",4.4583,4.4583,4.375,4.4167,6900.0],["1990-10-19",4.4167,4.4167,4.4167,4.4167,4800.0],["1990-10-22",4.5,4.5417,4.5,4.5,6900.0],["1990-10-23",4.5,4.5417,4.5,4.5,4500.0],["1990-10-24",4.5417,4.5833,4.5417,4.5417,18900.0],["1990-10-25",4.5417,4.6667,4.5417,4.6667,19200.0],["1990-10-26",4.7083,4.7917,4.7083,4.7917,6900.0],["1990-10-29",4.7917,4.8333,4.7917,4.8333,900.0],["1990-10-30",4.8333,4.8333,4.7917,4.8333,9000.0],["1990-10-31",4.8333,4.8333,4.8333,4.8333,1500.0],["1990-11-01",4.8333,4.9167,4.8333,4.8333,3000.0],["1990-11-02",4.8333,4.875,4.8333,4.8333,10800.0],["1990-11-05",4.8333,4.9583,4.8333,4.9583,10200.0],["1990-11-06",4.9583,4.9583,4.9167,4.9167,3300.0],["1990-11-07",4.875,4.875,4.75,4.75,13800.0],["1990-11-08",4.8333,4.9167,4.8333,4.9167,5100.0],["1990-11-09",5.0,5.0417,5.0,5.0417,7200.0],["1990-11-12",5.0833,5.0833,5.0833,5.0833,300.0],["1990-11-13",5.0833,5.1667,5.0833,5.1667,3600.0],["1990-11-14",5.1667,5.2083,5.1667,5.1667,1500.0],["1990-11-15",5.2083,5.2083,5.2083,5.2083,5400.0],["1990-11-16",5.2083,5.3333,5.2083,5.3333,8400.0],["1990-11-19",5.3333,5.4167,5.2917,5.375,5700.0],["1990-11-20",5.3333,5.3333,5.2917,5.2917,5400.0],["1990-11-21",5.2917,5.3333,5.25,5.3333,16800.0],["1990-11-23",5.3333,5.3333,5.3333,5.3333,0.0],["1990-11-26",5.3333,5.4167,5.25,5.4167,5100.0],["1990-11-27",5.5,5.5417,5.5,5.5417,5400.0],["1990-11-28",5.4583,5.4583,5.4583,5.4583,1800.0],["1990-11-29",5.4583,5.5,5.4167,5.4167,1800.0],["1990-11-30",5.4167,5.4167,5.4167,5.4167,0.0],["1990-12-03",5.4167,5.4167,5.1667,5.1667,4500.0],["1990-12-04",5.2083,5.2083,5.2083,5.2083,15300.0],["1990-12-05",5.2083,5.4167,5.2083,5.4167,5100.0],["1990-12-06",5.5,5.5833,5.5,5.5,1800.0],["1990-12-07",5.5417,5.5417,5.5417,5.5417,18900.0],["1990-12-10",5.5417,5.5833,5.5,5.5833,9600.0],["1990-12-11",5.6667,5.75,5.6667,5.6667,9000.0],["1990-12-12",5.75,6.1667,5.75,5.9583,18300.0],["1990-12-13",5.9583,5.9583,5.8333,5.875,19800.0],["1990-12-14",5.875,5.9583,5.75,5.7917,177300.0],["1990-12-17",5.7917,5.875,5.7917,5.875,20100.0],["1990-12-18",5.8333,5.8333,5.8333,5.8333,900.0],["1990-12-19",5.8333,5.9167,5.7917,5.9167,23400.0],["1990-12-20",6.0,6.0833,6.0,6.0,15000.0],["1990-12-21",6.0,6.0,6.0,6.0,3600.0],["1990-12-24",6.0,6.0,6.0,6.0,600.0],["1990-12-26",6.0,6.0833,6.0,6.0833,2400.0],["1990-12-27",6.0833,6.0833,6.0833,6.0833,10500.0],["1990-12-28",6.0417,6.0417,6.0417,6.0417,6600.0],["1990-12-31",6.0417,6.1667,6.0417,6.1667,24600.0],["1991-01-02",6.1667,6.1667,6.0833,6.0833,46800.0],["1991-01-03",6.0833,6.0833,6.0833,6.0833,1200.0],["1991-01-04",6.0833,6.0833,5.9167,5.9167,66300.0],["1991-01-07",5.8333,5.8333,5.75,5.75,11100.0],["1991-01-08",5.7083,5.7083,5.7083,5.7083,3000.0],["1991-01-09",5.7083,5.7083,5.7083,5.7083,1200.0],["1991-01-10",5.625,5.625,5.625,5.625,3900.0],["1991-01-11",5.7083,5.7083,5.7083,5.7083,6000.0],["1991-01-14",5.625,5.625,5.625,5.625,900.0],["1991-01-15",5.5417,5.5417,5.5417,5.5417,1800.0],["1991-01-16",5.5833,5.5833,5.5833,5.5833,2700.0],["1991-01-17",5.7917,6.0,5.7917,6.0,50700.0],["1991-01-18",5.875,5.875,5.8333,5.8333,5700.0],["1991-01-21",5.8333,5.9167,5.7917,5.7917,1800.0],["1991-01-22",5.8333,5.875,5.8333,5.8333,3300.0],["1991-01-23",5.8333,5.9167,5.8333,5.9167,5700.0],["1991-01-24",5.9583,5.9583,5.9583,5.9583,1500.0],["1991-01-25",5.9583,6.0417,5.9167,5.9167,6900.0],["1991-01-28",5.9167,5.9167,5.875,5.9167,3900.0],["1991-01-29",5.9167,5.9583,5.8333,5.9583,6300.0],["1991-01-30",5.9583,6.0417,5.9583,5.9583,4200.0],["1991-01-31",6.0,6.0833,6.0,6.0,7800.0],["1991-02-01",6.0,6.125,6.0,6.0,2400.0],["1991-02-04",6.0417,6.375,6.0417,6.3333,19200.0],["1991-02-05",6.3333,6.5417,6.3333,6.5417,22800.0],["1991-02-06",6.5833,6.7917,6.5833,6.7083,71700.0],["1991-02-07",6.7083,6.75,6.5,6.5,18900.0],["1991-02-08",6.5,6.625,6.5,6.625,5400.0],["1991-02-11",6.625,6.6667,6.5417,6.625,6600.0],["1991-02-12",6.5833,6.5833,6.5,6.5,4500.0],["1991-02-13",6.4583,6.4583,6.4167,6.4167,5400.0],["1991-02-14",6.7917,7.125,6.7917,7.125,198300.0],["1991-02-15",7.1667,7.7083,7.1667,7.7083,96600.0],["1991-02-19",7.6667,7.6667,7.4583,7.625,31200.0],["1991-02-20",7.625,7.7917,7.5833,7.7917,51900.0],["1991-02-21",7.7917,7.9167,7.625,7.6667,49800.0],["1991-02-22",7.5833,7.5833,7.375,7.5,15900.0],["1991-02-25",7.5,7.7917,7.5,7.7083,44100.0],["1991-02-26",7.7083,7.7083,7.5,7.5833,49500.0],["1991-02-27",7.5833,7.6667,7.5417,7.6667,33600.0],["1991-02-28",7.6667,7.875,7.5833,7.875,47100.0],["1991-03-01",7.8333,7.8333,7.7917,7.8333,10500.0],["1991-03-04",7.8333,7.8333,7.6667,7.7917,53100.0],["1991-03-05",7.7917,8.125,7.75,8.125,189600.0],["1991-03-06",8.125,8.2083,8.0417,8.125,26100.0],["1991-03-07",8.125,8.1667,8.0833,8.1667,19500.0],["1991-03-08",8.1667,8.2083,8.0833,8.2083,58800.0],["1991-03-11",8.2083,8.5833,8.2083,8.4167,114300.0],["1991-03-12",8.5,8.7917,8.5,8.7083,91500.0],["1991-03-13",8.7083,9.0,8.6667,8.9583,134100.0],["1991-03-14",8.9583,9.0833,8.5417,8.625,31800.0],["1991-03-15",8.625,8.75,8.5417,8.5833,70200.0],["1991-03-18",8.5833,8.7083,8.5417,8.625,29700.0],["1991-03-19",8.625,8.625,8.4167,8.4167,41700.0],["1991-03-20",8.4167,8.5417,8.375,8.5,33900.0],["1991-03-21",8.5,8.625,8.5,8.5417,68100.0],["1991-03-22",8.625,8.875,8.625,8.875,22500.0],["1991-03-25",8.875,8.875,8.7083,8.8333,13200.0],["1991-03-26",8.8333,9.125,8.7917,9.0,49200.0],["1991-03-27",9.0417,9.125,9.0417,9.0833,56400.0],["1991-03-28",9.0833,9.125,8.9583,9.0833,45600.0],["1991-04-01",9.0833,9.2083,9.0833,9.1667,50100.0],["1991-04-02",9.1667,9.25,9.0833,9.1667,50100.0],["1991-04-03",9.1667,9.2083,8.9583,8.9583,249900.0],["1991-04-04",8.9583,9.0833,8.75,8.9583,28200.0],["1991-04-05",8.9583,9.0833,8.875,9.0833,36000.0],["1991-04-08",9.0833,9.0833,8.8333,8.8333,9600.0],["1991-04-09",8.8333,8.9167,8.7083,8.8333,43500.0],["1991-04-10",8.8333,9.0,8.8333,8.9583,53700.0],["1991-04-11",8.9583,9.0833,8.875,8.9583,26700.0],["1991-04-12",8.9583,9.1667,8.875,9.1667,29100.0],["1991-04-15",9.1667,9.2083,8.875,9.125,39600.0],["1991-04-16",9.125,9.25,9.0417,9.0833,65700.0],["1991-04-17",9.0,9.0,8.875,8.875,29400.0],["1991-04-18",8.9167,9.125,8.9167,9.0,32700.0],["1991-04-19",8.9583,8.9583,8.9167,8.9583,2700.0],["1991-04-22",8.8333,8.8333,8.7083,8.7083,21900.0],["1991-04-23",8.6667,8.6667,8.2083,8.25,79800.0],["1991-04-24",8.25,8.3333,8.0417,8.3333,29100.0],["1991-04-25",8.4167,8.625,8.4167,8.5417,13500.0],["1991-04-26",8.4583,8.4583,8.375,8.375,3900.0],["1991-04-29",8.4583,8.8333,8.4583,8.5417,19200.0],["1991-04-30",8.5417,8.7917,8.5,8.5,12000.0],["1991-05-01",8.4167,8.4167,7.8333,8.0417,77400.0],["1991-05-02",8.0417,8.125,7.875,8.0417,45300.0],["1991-05-03",8.0417,8.0833,7.9167,8.0833,26100.0],["1991-05-06",8.0833,8.2083,8.0833,8.0833,8400.0],["1991-05-07",7.9167,7.9167,7.6667,7.7083,112500.0],["1991-05-08",7.6667,7.6667,7.4583,7.6667,66900.0],["1991-05-09",7.6667,7.6667,7.4583,7.5417,29700.0],["1991-05-10",7.5417,7.5417,7.2917,7.375,20100.0],["1991-05-13",7.3333,7.3333,7.0,7.125,79500.0],["1991-05-14",7.1667,7.7083,7.1667,7.7083,63000.0],["1991-05-15",7.6667,7.6667,7.625,7.6667,5100.0],["1991-05-16",7.6667,7.7083,7.6667,7.6667,13200.0],["1991-05-17",7.6667,7.9167,7.6667,7.875,13800.0],["1991-05-20",7.875,7.9583,7.8333,7.9583,12300.0],["1991-05-21",7.9583,8.0,7.9167,7.9167,9600.0],["1991-05-22",7.9583,8.0,7.9583,7.9583,2400.0],["1991-05-23",7.9583,8.0417,7.9167,7.9167,27300.0],["1991-05-24",7.875,7.875,7.75,7.75,36600.0],["1991-05-28",7.75,7.8333,7.75,7.8333,4500.0],["1991-05-29",7.8333,7.875,7.7917,7.7917,9600.0],["1991-05-30",7.7917,7.875,7.7083,7.7083,20100.0],["1991-05-31",7.7917,7.9167,7.7917,7.9167,30900.0],["1991-06-03",7.9167,8.0833,7.9167,8.0,23100.0],["1991-06-04",7.9583,7.9583,7.9583,7.9583,900.0],["1991-06-05",7.9167,7.9167,7.7917,7.7917,7200.0],["1991-06-06",7.75,7.75,7.7083,7.7083,4800.0],["1991-06-07",7.7083,7.7083,7.6667,7.7083,21000.0],["1991-06-10",7.7083,7.7917,7.6667,7.7917,31200.0],["1991-06-11",7.7917,7.8333,7.75,7.75,72900.0],["1991-06-12",7.75,7.75,7.6667,7.6667,30900.0],["1991-06-13",7.6667,7.6667,7.6667,7.6667,121200.0],["1991-06-14",7.6667,7.7083,7.6667,7.6667,15000.0],["1991-06-17",7.6667,7.6667,7.6667,7.6667,4500.0],["1991-06-18",7.6667,7.7917,7.6667,7.7917,23700.0],["1991-06-19",7.7917,7.7917,7.7083,7.75,3900.0],["1991-06-20",7.75,7.75,7.75,7.75,6000.0],["1991-06-21",7.7083,7.7083,7.7083,7.7083,2400.0],["1991-06-24",7.7083,7.75,7.6667,7.6667,9900.0],["1991-06-25",7.6667,7.6667,7.6667,7.6667,7500.0],["1991-06-26",7.7083,7.7917,7.7083,7.7917,99600.0],["1991-06-27",7.7917,8.0833,7.75,7.9167,166800.0],["1991-06-28",7.9167,7.9583,7.7083,7.7083,84900.0],["1991-07-01",7.75,7.75,7.5833,7.5833,21300.0],["1991-07-02",7.5833,7.5833,7.5833,7.5833,1200.0],["1991-07-03",7.6667,7.7083,7.6667,7.7083,2400.0],["1991-07-05",7.6667,7.75,7.6667,7.75,5400.0],["1991-07-08",7.625,7.7083,7.5,7.5833,14700.0],["1991-07-09",7.5833,7.75,7.5833,7.75,45900.0],["1991-07-10",7.75,7.8333,7.75,7.8333,44100.0],["1991-07-11",7.75,7.75,7.625,7.7083,12000.0],["1991-07-12",7.75,7.75,7.6667,7.6667,1500.0],["1991-07-15",7.6667,7.6667,7.6667,7.6667,3300.0],["1991-07-16",7.7083,7.7083,7.625,7.625,1800.0],["1991-07-17",7.5833,7.5833,7.5,7.5,16800.0],["1991-07-18",7.4167,7.5,7.4167,7.4167,11400.0],["1991-07-19",7.4167,7.5417,7.4167,7.5417,2400.0],["1991-07-22",7.5833,7.5833,7.5,7.5417,4800.0],["1991-07-23",7.5417,7.5417,7.4583,7.4583,3600.0],["1991-07-24",7.3333,7.4167,7.3333,7.3333,34500.0],["1991-07-25",7.375,7.4167,7.3333,7.375,10800.0],["1991-07-26",7.3333,7.4167,7.2917,7.4167,33000.0],["1991-07-29",7.375,7.375,7.2083,7.2917,28500.0],["1991-07-30",7.3333,7.4167,7.25,7.4167,21300.0],["1991-07-31",7.5417,7.5417,7.125,7.125,21300.0],["1991-08-01",7.2083,7.25,6.9583,6.9583,44400.0],["1991-08-02",6.8333,6.875,6.7083,6.7083,5700.0],["1991-08-05",6.5,6.625,6.5,6.625,49500.0],["1991-08-06",6.5417,6.625,6.4583,6.5417,11400.0],["1991-08-07",6.375,6.375,6.25,6.25,112200.0],["1991-08-08",6.25,6.375,6.2083,6.375,30300.0],["1991-08-09",6.375,6.5833,6.375,6.5833,107700.0],["1991-08-12",6.625,6.625,6.5417,6.5417,139500.0],["1991-08-13",6.5417,6.5833,6.5,6.5833,53400.0],["1991-08-14",6.5833,6.5833,6.5417,6.5833,77700.0],["1991-08-15",6.625,6.6667,6.5833,6.6667,2700.0],["1991-08-16",6.5833,6.625,6.5417,6.5833,21000.0],["1991-08-19",6.4167,6.4167,6.0833,6.2917,14100.0],["1991-08-20",6.3333,6.3333,6.2083,6.2083,6600.0],["1991-08-21",6.25,6.3333,6.2083,6.3333,56400.0],["1991-08-22",6.25,6.375,6.25,6.375,147000.0],["1991-08-23",6.375,6.375,6.2917,6.375,11400.0],["1991-08-26",6.3333,6.3333,6.0,6.1667,101100.0],["1991-08-27",6.2083,6.3333,6.2083,6.25,54000.0],["1991-08-28",6.375,6.5,6.375,6.4583,24000.0],["1991-08-29",6.4583,6.4583,6.2917,6.375,7200.0],["1991-08-30",6.4583,6.4583,6.375,6.4167,6300.0],["1991-09-03",6.4167,6.4167,6.3333,6.4167,1500.0],["1991-09-04",6.3333,6.3333,6.25,6.25,7800.0],["1991-09-05",6.1667,6.2083,6.1667,6.1667,21300.0],["1991-09-06",6.1667,6.2083,6.125,6.125,64800.0],["1991-09-09",6.0833,6.25,6.0833,6.125,18600.0],["1991-09-10",6.125,6.2083,6.125,6.2083,18600.0],["1991-09-11",6.2083,6.2083,6.0833,6.1667,45600.0],["1991-09-12",6.2083,6.2083,6.2083,6.2083,6000.0],["1991-09-13",6.2917,6.3333,6.2917,6.3333,5100.0],["1991-09-16",6.375,6.375,6.0833,6.2083,16200.0],["1991-09-17",6.25,6.3333,6.25,6.3333,57300.0],["1991-09-18",6.3333,6.3333,6.3333,6.3333,600.0],["1991-09-19",6.25,6.2917,6.2083,6.2917,2100.0],["1991-09-20",6.2917,6.375,6.2917,6.375,16500.0],["1991-09-23",6.3333,6.4167,6.2917,6.4167,8700.0],["1991-09-24",6.4167,6.4583,6.3333,6.3333,17400.0],["1991-09-25",6.3333,6.4167,6.3333,6.4167,2700.0],["1991-09-26",6.4167,6.4167,6.3333,6.4167,12000.0],["1991-09-27",6.4167,6.4583,6.3333,6.3333,17700.0],["1991-09-30",6.375,6.5417,6.3333,6.5417,20700.0],["1991-10-01",6.5833,6.7917,6.5833,6.7917,21300.0],["1991-10-02",6.875,6.9583,6.875,6.9583,6000.0],["1991-10-03",6.9167,6.9167,6.75,6.75,7500.0],["1991-10-04",6.7917,6.7917,6.7083,6.7083,600.0],["1991-10-07",6.75,6.8333,6.6667,6.6667,24600.0],["1991-10-08",6.625,6.625,6.4167,6.4167,15900.0],["1991-10-09",6.4583,6.4583,6.25,6.2917,48900.0],["1991-10-10",6.2917,6.2917,6.2083,6.2917,13500.0],["1991-10-11",6.2917,6.3333,6.2083,6.2917,26100.0],["1991-10-14",6.2917,6.375,6.2917,6.375,8400.0],["1991-10-15",6.375,6.375,6.2917,6.3333,5400.0],["1991-10-16",6.2917,6.2917,6.0,6.0,74100.0],["1991-10-17",6.0833,6.125,6.0,6.0,46200.0],["1991-10-18",6.0,6.125,5.9583,6.125,30900.0],["1991-10-21",6.125,6.125,6.0,6.0833,24000.0],["1991-10-22",6.125,6.2083,6.125,6.2083,6000.0],["1991-10-23",6.125,6.1667,5.9583,6.1667,49200.0],["1991-10-24",6.0417,6.0417,5.9583,6.0,19800.0],["1991-10-25",6.0,6.0,5.9167,6.0,9900.0],["1991-10-28",6.0,6.0,5.9583,5.9583,3600.0],["1991-10-29",5.9583,6.0,5.9167,5.9167,12600.0],["1991-10-30",5.9167,5.9167,5.8333,5.9167,39000.0],["1991-10-31",5.8333,5.9167,5.75,5.9167,19200.0],["1991-11-01",5.9167,5.9167,5.9167,5.9167,600.0],["1991-11-04",5.875,5.875,5.875,5.875,600.0],["1991-11-05",5.8333,6.0417,5.8333,5.9583,8400.0],["1991-11-06",6.0833,6.2083,6.0833,6.1667,55500.0],["1991-11-07",6.0833,6.2083,6.0833,6.1667,19200.0],["1991-11-08",6.2083,6.25,6.2083,6.25,10500.0],["1991-11-11",6.25,6.25,6.2083,6.25,16200.0],["1991-11-12",6.25,6.25,6.2083,6.2083,12900.0],["1991-11-13",6.1667,6.2917,6.1667,6.25,15300.0],["1991-11-14",6.25,6.25,6.2083,6.25,15600.0],["1991-11-15",6.25,6.25,6.1667,6.1667,51000.0],["1991-11-18",6.1667,6.2917,6.0833,6.2083,50400.0],["1991-11-19",6.2083,6.2083,5.9583,6.0833,29100.0],["1991-11-20",6.0,6.0833,6.0,6.0833,2100.0],["1991-11-21",6.125,6.125,6.0833,6.125,6300.0],["1991-11-22",6.125,6.125,6.0417,6.125,4800.0],["1991-11-25",6.125,6.125,5.9583,6.125,115800.0],["1991-11-26",6.125,6.125,6.0417,6.0417,12300.0],["1991-11-27",6.0417,6.125,6.0417,6.125,4500.0],["1991-11-29",6.0833,6.0833,6.0833,6.0833,2100.0],["1991-12-02",6.0833,6.125,6.0,6.125,13500.0],["1991-12-03",6.125,6.125,6.0417,6.0833,5700.0],["1991-12-04",6.125,6.125,6.0417,6.125,10800.0],["1991-12-05",6.0833,6.0833,6.0,6.0417,21000.0],["1991-12-06",6.0417,6.0417,5.9583,6.0417,6000.0],["1991-12-09",6.0417,6.0833,6.0,6.0,23100.0],["1991-12-10",6.0417,6.0417,6.0417,6.0417,600.0],["1991-12-11",6.0833,6.0833,5.9583,5.9583,32700.0],["1991-12-12",6.0417,6.0833,5.9583,6.0417,13200.0],["1991-12-13",6.0417,6.125,5.9583,6.125,6600.0],["1991-12-16",6.125,6.125,5.9583,6.0833,27900.0],["1991-12-17",6.0833,6.0833,6.0833,6.0833,3900.0],["1991-12-18",6.0833,6.0833,6.0,6.0833,42900.0],["1991-12-19",6.0,6.0833,6.0,6.0417,69300.0],["1991-12-20",6.0417,6.0833,5.9583,6.0,13500.0],["1991-12-23",6.0833,6.125,6.0,6.125,22200.0],["1991-12-24",6.125,6.25,6.125,6.25,9600.0],["1991-12-26",6.2917,6.3333,6.2917,6.3333,7500.0],["1991-12-27",6.4167,6.5833,6.4167,6.5833,33000.0],["1991-12-30",6.6667,6.6667,6.5,6.5417,22800.0],["1991-12-31",6.5417,6.5833,6.4167,6.5833,42300.0],["1992-01-02",6.625,6.625,6.375,6.4167,24000.0],["1992-01-03",6.3333,6.4167,6.3333,6.375,24900.0],["1992-01-06",6.4167,6.5417,6.375,6.5417,42000.0],["1992-01-07",6.5833,6.5833,6.5833,6.5833,19500.0],["1992-01-08",6.625,6.75,6.5833,6.6667,24900.0],["1992-01-09",6.5833,6.625,6.5833,6.5833,31800.0],["1992-01-10",6.625,6.625,6.5833,6.625,26700.0],["1992-01-13",6.5833,6.5833,6.5,6.5833,23100.0],["1992-01-14",6.5833,6.625,6.5,6.5833,43200.0],["1992-01-15",6.625,6.6667,6.5417,6.6667,120000.0],["1992-01-16",6.5833,6.8333,6.5833,6.8333,52800.0],["1992-01-17",6.75,6.8333,6.75,6.7917,13500.0],["1992-01-20",6.75,6.8333,6.75,6.75,13500.0],["1992-01-21",6.8333,6.8333,6.75,6.8333,24900.0],["1992-01-22",6.8333,6.8333,6.75,6.7917,7500.0],["1992-01-23",6.7917,6.8333,6.6667,6.7083,84000.0],["1992-01-24",6.75,6.75,6.6667,6.75,92700.0],["1992-01-27",6.7917,6.875,6.7917,6.875,14400.0],["1992-01-28",6.875,6.875,6.8333,6.875,15300.0],["1992-01-29",6.875,6.875,6.8333,6.875,9600.0],["1992-01-30",6.875,6.875,6.8333,6.875,31200.0],["1992-01-31",6.875,6.875,6.8333,6.875,13500.0],["1992-02-03",6.875,6.9583,6.875,6.9583,8700.0],["1992-02-04",6.9583,6.9583,6.875,6.9583,5700.0],["1992-02-05",6.9583,6.9583,6.9167,6.9167,9600.0],["1992-02-06",6.9167,6.9583,6.9167,6.9167,10500.0],["1992-02-07",6.9167,6.9583,6.8333,6.8333,16200.0],["1992-02-10",6.8333,6.875,6.7917,6.8333,5700.0],["1992-02-11",6.875,6.875,6.7917,6.875,15300.0],["1992-02-12",6.7917,6.8333,6.7083,6.75,13800.0],["1992-02-13",6.7083,6.7083,6.5,6.5417,20400.0],["1992-02-14",6.5,6.5,6.2917,6.375,16200.0],["1992-02-18",6.3333,6.3333,6.2083,6.2083,12000.0],["1992-02-19",6.25,6.25,6.25,6.25,3300.0],["1992-02-20",6.1667,6.2917,6.1667,6.2083,22800.0],["1992-02-21",6.2083,6.25,6.1667,6.25,8700.0],["1992-02-24",6.25,6.25,6.1667,6.25,8400.0],["1992-02-25",6.25,6.25,6.1667,6.2083,18900.0],["1992-02-26",6.2083,6.2083,6.0,6.0833,21000.0],["1992-02-27",6.125,6.125,6.0833,6.0833,23400.0],["1992-02-28",6.0833,6.125,6.0833,6.0833,42600.0],["1992-03-02",6.0417,6.0417,5.9583,6.0,18000.0],["1992-03-03",5.9583,6.0417,5.9167,6.0417,13500.0],["1992-03-04",6.0417,6.0833,5.9583,6.0417,26700.0],["1992-03-05",6.0833,6.0833,5.9583,6.0,16200.0],["1992-03-06",5.9167,6.0,5.9167,6.0,12900.0],["1992-03-09",5.9167,5.9583,5.9167,5.9583,4200.0],["1992-03-10",5.9583,6.0417,5.9167,5.9167,30900.0],["1992-03-11",5.875,5.9583,5.8333,5.9583,24300.0],["1992-03-12",5.875,5.9167,5.6667,5.6667,60900.0],["1992-03-13",5.6667,5.8333,5.625,5.8333,12600.0],["1992-03-16",5.8333,5.9167,5.8333,5.9167,19500.0],["1992-03-17",5.9167,5.9167,5.8333,5.9167,16200.0],["1992-03-18",5.9167,5.9583,5.875,5.9167,11400.0],["1992-03-19",5.9167,5.9167,5.9167,5.9167,1800.0],["1992-03-20",5.9167,5.9583,5.9167,5.9583,23400.0],["1992-03-23",5.875,5.9167,5.875,5.875,6000.0],["1992-03-24",5.9167,5.9167,5.9167,5.9167,2100.0],["1992-03-25",5.9167,5.9583,5.875,5.9167,16500.0],["1992-03-26",5.9583,6.0417,5.9583,6.0,62400.0],["1992-03-27",5.9167,5.9583,5.9167,5.9167,6900.0],["1992-03-30",5.875,5.9583,5.7917,5.7917,30300.0],["1992-03-31",5.8333,5.875,5.8333,5.875,3000.0],["1992-04-01",5.8333,5.9167,5.8333,5.8333,15000.0],["1992-04-02",5.8333,5.875,5.75,5.7917,23700.0],["1992-04-03",5.75,5.8333,5.75,5.8333,4200.0],["1992-04-06",5.8333,5.8333,5.8333,5.8333,0.0],["1992-04-07",5.75,5.75,5.4167,5.5,15300.0],["1992-04-08",5.3333,5.5417,5.2917,5.4167,60600.0],["1992-04-09",5.4583,5.5417,5.4583,5.5417,19500.0],["1992-04-10",5.625,5.7083,5.5833,5.6667,20400.0],["1992-04-13",5.7083,5.7083,5.625,5.7083,9300.0],["1992-04-14",5.7083,5.875,5.7083,5.8333,15600.0],["1992-04-15",5.8333,5.8333,5.7917,5.7917,3900.0],["1992-04-16",5.8333,5.8333,5.75,5.7917,23400.0],["1992-04-20",5.75,5.7917,5.75,5.7917,1200.0],["1992-04-21",5.75,5.7917,5.7083,5.7917,4800.0],["1992-04-22",5.7917,5.7917,5.7917,5.7917,1800.0],["1992-04-23",5.75,5.75,5.75,5.75,3000.0],["1992-04-24",5.7917,5.7917,5.7917,5.7917,9300.0],["1992-04-27",5.7917,5.7917,5.75,5.7917,2100.0],["1992-04-28",5.7917,5.7917,5.75,5.75,15900.0],["1992-04-29",5.75,5.8333,5.75,5.8333,29100.0],["1992-04-30",5.8333,6.0,5.8333,6.0,31500.0],["1992-05-01",6.0,6.2083,6.0,6.2083,38400.0],["1992-05-04",6.25,6.5833,6.25,6.5833,70200.0],["1992-05-05",6.5833,6.625,6.5,6.625,9000.0],["1992-05-06",6.6667,6.6667,6.625,6.625,19500.0],["1992-05-07",6.6667,6.6667,6.5833,6.5833,12600.0],["1992-05-08",6.5417,6.625,6.5417,6.625,1200.0],["1992-05-11",6.6667,6.6667,6.6667,6.6667,10800.0],["1992-05-12",6.6667,6.7083,6.5833,6.6667,13800.0],["1992-05-13",6.75,6.75,6.5833,6.5833,5100.0],["1992-05-14",6.5417,6.5417,6.4583,6.4583,11400.0],["1992-05-15",6.4167,6.4167,6.4167,6.4167,300.0],["1992-05-18",6.4583,6.4583,6.4583,6.4583,1500.0],["1992-05-19",6.4583,6.5,6.4583,6.4583,7800.0],["1992-05-20",6.5,6.5,6.375,6.4583,3900.0],["1992-05-21",6.4167,6.625,6.4167,6.625,13800.0],["1992-05-22",6.5833,6.625,6.5417,6.5833,6000.0],["1992-05-26",6.5417,6.5417,6.4583,6.4583,8100.0],["1992-05-27",6.4583,6.4583,6.4583,6.4583,0.0],["1992-05-28",6.4167,6.4583,6.375,6.4167,7200.0],["1992-05-29",6.4167,6.5,6.4167,6.5,22200.0],["1992-06-01",6.4167,6.5,6.4167,6.5,3900.0],["1992-06-02",6.5417,6.5833,6.5417,6.5833,5100.0],["1992-06-03",6.625,6.75,6.625,6.75,14100.0],["1992-06-04",6.875,6.9583,6.8333,6.9167,25200.0],["1992-06-05",6.9583,7.125,6.9167,7.125,10500.0],["1992-06-08",7.0417,7.0833,7.0,7.0417,9600.0],["1992-06-09",7.0,7.0,6.75,6.75,14400.0],["1992-06-10",6.7917,6.7917,6.5,6.5,25800.0],["1992-06-11",6.5,6.5833,6.4583,6.4583,16800.0],["1992-06-12",6.4583,6.4583,6.375,6.4167,24300.0],["1992-06-15",6.375,6.4583,6.375,6.4583,18600.0],["1992-06-16",6.4583,6.4583,6.4167,6.4167,11100.0],["1992-06-17",6.4167,6.4167,6.3333,6.375,16800.0],["1992-06-18",6.4167,6.4167,6.375,6.375,2700.0],["1992-06-19",6.3333,6.3333,6.125,6.125,10800.0],["1992-06-22",6.0417,6.0417,5.8333,6.0,45000.0],["1992-06-23",5.9583,6.0833,5.9583,6.0417,13800.0],["1992-06-24",6.0417,6.125,6.0417,6.0833,35100.0],["1992-06-25",6.125,6.2083,6.0833,6.0833,54000.0],["1992-06-26",6.125,6.1667,6.125,6.1667,31500.0],["1992-06-29",6.2083,6.2917,6.2083,6.2083,23400.0],["1992-06-30",6.25,6.25,6.125,6.125,6300.0],["1992-07-01",6.3333,6.5417,6.2917,6.5417,48300.0],["1992-07-02",6.4583,6.5,6.2917,6.3333,52500.0],["1992-07-06",6.375,6.375,6.3333,6.3333,10200.0],["1992-07-07",6.4167,6.4167,6.3333,6.375,4800.0],["1992-07-08",6.3333,6.3333,6.2917,6.3333,1200.0],["1992-07-09",6.25,6.3333,6.2083,6.2083,25800.0],["1992-07-10",6.2083,6.3333,6.2083,6.3333,35400.0],["1992-07-13",6.25,6.3333,6.25,6.3333,18000.0],["1992-07-14",6.3333,6.4583,6.3333,6.4583,82200.0],["1992-07-15",6.5,6.5,6.4167,6.4583,18900.0],["1992-07-16",6.4583,6.5,6.4583,6.5,15300.0],["1992-07-17",6.5,6.5,6.375,6.4167,12900.0],["1992-07-20",6.3333,6.4167,6.3333,6.4167,20100.0],["1992-07-21",6.4167,6.4583,6.375,6.375,11400.0],["1992-07-22",6.4167,6.4167,6.375,6.4167,2100.0],["1992-07-23",6.4167,6.4583,6.4167,6.4583,13200.0],["1992-07-24",6.4583,6.5,6.4583,6.5,16800.0],["1992-07-27",6.5417,6.5417,6.4167,6.4167,10500.0],["1992-07-28",6.5,6.5,6.4167,6.4583,18600.0],["1992-07-29",6.5417,6.6667,6.5417,6.6667,23400.0],["1992-07-30",6.625,6.625,6.625,6.625,600.0],["1992-07-31",6.625,6.7083,6.625,6.7083,18000.0],["1992-08-03",6.75,6.8333,6.75,6.8333,6900.0],["1992-08-04",6.7917,6.9167,6.7917,6.875,42000.0],["1992-08-05",6.875,6.875,6.625,6.6667,100200.0],["1992-08-06",6.625,6.7083,6.5417,6.6667,48900.0],["1992-08-07",6.625,6.6667,6.625,6.6667,36300.0],["1992-08-10",6.625,6.6667,6.625,6.6667,25200.0],["1992-08-11",6.625,6.625,6.5833,6.5833,43500.0],["1992-08-12",6.625,6.625,6.5833,6.5833,12000.0],["1992-08-13",6.5833,6.5833,6.5833,6.5833,8100.0],["1992-08-14",6.625,6.6667,6.5833,6.5833,38100.0],["1992-08-17",6.625,6.625,6.5833,6.625,13800.0],["1992-08-18",6.625,6.625,6.5833,6.625,4500.0],["1992-08-19",6.5833,6.5833,6.5833,6.5833,2400.0],["1992-08-20",6.625,6.625,6.5417,6.5833,15000.0],["1992-08-21",6.625,6.625,6.5417,6.5417,4500.0],["1992-08-24",6.5833,6.5833,6.5,6.5833,58200.0],["1992-08-25",6.5833,6.5833,6.5,6.5,4800.0],["1992-08-26",6.5,6.5,6.5,6.5,0.0],["1992-08-27",6.5833,6.5833,6.4167,6.4167,6900.0],["1992-08-28",6.4583,6.4583,6.3333,6.4583,43200.0],["1992-08-31",6.4583,6.4583,6.4583,6.4583,0.0],["1992-09-01",6.4167,6.4583,6.375,6.4583,10500.0],["1992-09-02",6.4583,6.4583,6.2917,6.2917,9900.0],["1992-09-03",6.375,6.375,6.3333,6.3333,4200.0],["1992-09-04",6.2917,6.2917,6.2917,6.2917,3900.0],["1992-09-08",6.25,6.25,6.2083,6.25,6300.0],["1992-09-09",6.25,6.25,6.2083,6.2083,2100.0],["1992-09-10",6.25,6.25,6.1667,6.2083,9300.0],["1992-09-11",6.1667,6.25,6.1667,6.25,4500.0],["1992-09-14",6.2083,6.25,6.1667,6.25,8100.0],["1992-09-15",6.2083,6.2083,6.2083,6.2083,3900.0],["1992-09-16",6.2083,6.25,6.125,6.1667,7800.0],["1992-09-17",6.125,6.1667,6.125,6.125,4200.0],["1992-09-18",6.125,6.1667,6.125,6.1667,2400.0],["1992-09-21",6.0833,6.0833,6.0417,6.0833,5100.0],["1992-09-22",6.0833,6.0833,6.0,6.0833,6300.0],["1992-09-23",6.0,6.0417,6.0,6.0417,3900.0],["1992-09-24",6.0,6.0,5.9167,5.9167,3300.0],["1992-09-25",6.0,6.0,5.9167,6.0,10200.0],["1992-09-28",6.0417,6.0417,5.9583,6.0,5100.0],["1992-09-29",5.9583,5.9583,5.9167,5.9167,2100.0],["1992-09-30",5.9583,5.9583,5.8333,5.8333,15600.0],["1992-10-01",5.7917,5.7917,5.7917,5.7917,2400.0],["1992-10-02",5.7917,5.7917,5.75,5.7917,18900.0],["1992-10-05",5.75,5.75,5.6667,5.75,105900.0],["1992-10-06",5.6667,5.7083,5.6667,5.6667,30600.0],["1992-10-07",5.75,5.75,5.5833,5.5833,53400.0],["1992-10-08",5.625,5.6667,5.625,5.6667,47700.0],["1992-10-09",5.5833,5.5833,5.5417,5.5833,81900.0],["1992-10-12",5.5833,5.5833,5.5833,5.5833,33600.0],["1992-10-13",5.625,5.625,5.5833,5.625,3900.0],["1992-10-14",5.6667,5.6667,5.625,5.625,8400.0],["1992-10-15",5.6667,5.6667,5.6667,5.6667,300.0],["1992-10-16",5.625,5.6667,5.625,5.6667,16200.0],["1992-10-19",5.6667,5.6667,5.625,5.625,12600.0],["1992-10-20",5.6667,5.6667,5.625,5.625,7200.0],["1992-10-21",5.5833,5.5833,5.5833,5.5833,600.0],["1992-10-22",5.625,5.625,5.625,5.625,10200.0],["1992-10-23",5.6667,5.6667,5.625,5.625,18000.0],["1992-10-26",5.625,5.625,5.5833,5.5833,15000.0],["1992-10-27",5.5833,5.625,5.5417,5.5833,16200.0],["1992-10-28",5.5833,5.5833,5.4167,5.4167,23100.0],["1992-10-29",5.4583,5.5417,5.4583,5.5417,6000.0],["1992-10-30",5.6667,5.6667,5.5,5.5,15600.0],["1992-11-02",5.5833,5.625,5.5833,5.5833,5400.0],["1992-11-03",5.5417,5.5833,5.5,5.5417,25800.0],["1992-11-04",5.5,5.5,5.3333,5.375,46200.0],["1992-11-05",5.375,5.4583,5.3333,5.4583,27600.0],["1992-11-06",5.5417,5.5417,5.4167,5.5,38700.0],["1992-11-09",5.5,5.5,5.4167,5.5,11700.0],["1992-11-10",5.4583,5.5417,5.4583,5.5,9900.0],["1992-11-11",5.5,5.5833,5.5,5.5833,23400.0],["1992-11-12",5.5833,5.6667,5.5833,5.6667,27000.0],["1992-11-13",5.625,5.7083,5.625,5.7083,6300.0],["1992-11-16",5.5833,5.7083,5.5833,5.7083,9600.0],["1992-11-17",5.75,5.75,5.75,5.75,2100.0],["1992-11-18",5.75,5.7917,5.75,5.7917,17400.0],["1992-11-19",5.75,5.7917,5.75,5.75,2700.0],["1992-11-20",5.75,5.7917,5.6667,5.6667,18000.0],["1992-11-23",5.7083,5.8333,5.7083,5.8333,12900.0],["1992-11-24",5.9583,6.0417,5.9583,6.0,22200.0],["1992-11-25",6.125,6.1667,6.0,6.0,24900.0],["1992-11-27",6.0,6.0417,6.0,6.0417,4800.0],["1992-11-30",6.0,6.0417,6.0,6.0,32700.0],["1992-12-01",6.0417,6.0417,5.875,5.9583,118500.0],["1992-12-02",5.9583,6.0,5.875,6.0,18600.0],["1992-12-03",6.0,6.0,5.9167,6.0,10500.0],["1992-12-04",5.9583,5.9583,5.9167,5.9167,2400.0],["1992-12-07",5.875,6.0,5.875,5.9583,29400.0],["1992-12-08",5.9583,6.0417,5.9583,6.0417,27900.0],["1992-12-09",6.0417,6.0417,6.0,6.0417,15900.0],["1992-12-10",6.0,6.0,5.9167,5.9167,15300.0],["1992-12-11",5.875,5.9167,5.6667,5.75,63300.0],["1992-12-14",5.7917,5.8333,5.7917,5.7917,6900.0],["1992-12-15",5.75,5.8333,5.75,5.8333,6600.0],["1992-12-16",5.875,6.0,5.875,6.0,16200.0],["1992-12-17",5.9583,5.9583,5.875,5.875,6000.0],["1992-12-18",5.9167,5.9167,5.875,5.9167,3900.0],["1992-12-21",5.8333,5.8333,5.8333,5.8333,4800.0],["1992-12-22",5.875,5.9167,5.7917,5.7917,6600.0],["1992-12-23",5.75,5.7917,5.75,5.75,5700.0],["1992-12-24",5.75,5.75,5.6667,5.7083,22500.0],["1992-12-28",5.7083,5.75,5.6667,5.75,9000.0],["1992-12-29",5.75,5.75,5.75,5.75,2400.0],["1992-12-30",5.7917,5.7917,5.7083,5.7917,11100.0],["1992-12-31",5.5833,5.7083,5.5833,5.7083,53400.0],["1993-01-04",5.75,5.75,5.6667,5.7083,12300.0],["1993-01-05",5.75,5.75,5.75,5.75,1800.0],["1993-01-06",5.75,5.7917,5.7083,5.7917,33300.0],["1993-01-07",5.75,5.7917,5.6667,5.6667,19200.0],["1993-01-08",5.6667,5.6667,5.5833,5.625,8700.0],["1993-01-11",5.5833,5.625,5.5833,5.625,11700.0],["1993-01-12",5.5417,5.5417,5.5,5.5417,12300.0],["1993-01-13",5.5833,5.5833,5.5417,5.5833,1500.0],["1993-01-14",5.625,5.625,5.5417,5.625,14400.0],["1993-01-15",5.625,5.6667,5.5417,5.6667,27900.0],["1993-01-18",5.5833,5.6667,5.5417,5.6667,10800.0],["1993-01-19",5.6667,5.6667,5.5833,5.5833,43200.0],["1993-01-20",5.5833,5.625,5.5833,5.5833,12000.0],["1993-01-21",5.625,5.625,5.5417,5.5833,9300.0],["1993-01-22",5.5833,5.75,5.5833,5.75,100200.0],["1993-01-25",5.75,5.9167,5.75,5.9167,18000.0],["1993-01-26",5.9167,5.9583,5.9167,5.9167,8400.0],["1993-01-27",5.9583,5.9583,5.875,5.875,31800.0],["1993-01-28",5.875,5.9583,5.875,5.9167,18300.0],["1993-01-29",5.9167,5.9583,5.9167,5.9167,8400.0],["1993-02-01",5.9167,5.9583,5.9167,5.9167,8400.0],["1993-02-02",5.9167,5.9167,5.8333,5.9167,19800.0],["1993-02-03",5.9167,5.9583,5.875,5.875,20100.0],["1993-02-04",5.9583,5.9583,5.875,5.875,8700.0],["1993-02-05",5.9167,5.9167,5.75,5.7917,12900.0],["1993-02-08",5.7083,5.7917,5.7083,5.7917,23700.0],["1993-02-09",5.75,5.8333,5.7083,5.8333,6000.0],["1993-02-10",5.7917,5.7917,5.7083,5.7917,15300.0],["1993-02-11",5.8333,5.9167,5.75,5.9167,19200.0],["1993-02-12",5.875,5.875,5.7917,5.8333,10500.0],["1993-02-16",5.8333,5.8333,5.625,5.625,40500.0],["1993-02-17",5.6667,5.6667,5.5833,5.5833,10800.0],["1993-02-18",5.5833,5.625,5.5417,5.5417,6000.0],["1993-02-19",5.5833,5.5833,5.5417,5.5833,12600.0],["1993-02-22",5.625,5.625,5.5,5.5,15000.0],["1993-02-23",5.4583,5.4583,5.25,5.3333,30000.0],["1993-02-24",5.25,5.4167,5.25,5.4167,21300.0],["1993-02-25",5.4167,5.4167,5.375,5.375,13200.0],["1993-02-26",5.3333,5.4167,5.3333,5.4167,9000.0],["1993-03-01",5.4167,5.4167,5.4167,5.4167,0.0],["1993-03-02",5.4167,5.4167,5.3333,5.4167,42300.0],["1993-03-03",5.4583,5.5833,5.4583,5.5833,12300.0],["1993-03-04",5.6667,5.6667,5.5417,5.5417,35400.0],["1993-03-05",5.5417,5.5417,5.5,5.5,24000.0],["1993-03-08",5.5,5.5,5.4583,5.4583,18600.0],["1993-03-09",5.4583,5.5833,5.4583,5.5833,23400.0],["1993-03-10",5.5417,5.5417,5.5,5.5,9900.0],["1993-03-11",5.5833,5.5833,5.5417,5.5417,10500.0],["1993-03-12",5.5,5.5,5.5,5.5,21900.0],["1993-03-15",5.7917,5.7917,5.7083,5.7083,43200.0],["1993-03-16",5.6667,5.6667,5.6667,5.6667,10200.0],["1993-03-17",5.625,5.625,5.625,5.625,7200.0],["1993-03-18",5.625,5.7917,5.625,5.7083,30600.0],["1993-03-19",5.7917,5.875,5.7917,5.7917,41400.0],["1993-03-22",5.7917,5.7917,5.6667,5.6667,75900.0],["1993-03-23",5.6667,5.6667,5.625,5.625,2700.0],["1993-03-24",5.625,5.6667,5.625,5.6667,9900.0],["1993-03-25",5.625,5.7083,5.625,5.6667,15000.0],["1993-03-26",5.5833,5.625,5.5833,5.5833,66000.0],["1993-03-29",5.5,5.5,5.4583,5.5,74400.0],["1993-03-30",5.5417,5.5417,5.5,5.5,76500.0],["1993-03-31",5.4583,5.4583,5.4167,5.4583,37500.0],["1993-04-01",5.4167,5.4583,5.4167,5.4167,21600.0],["1993-04-02",5.4167,5.4583,5.4167,5.4583,31800.0],["1993-04-05",5.4167,5.4583,5.3333,5.3333,49800.0],["1993-04-06",5.3333,5.3333,5.1667,5.25,39300.0],["1993-04-07",5.25,5.3333,5.2083,5.25,35100.0],["1993-04-08",5.2083,5.2083,5.1667,5.1667,9900.0],["1993-04-12",5.1667,5.2083,5.1667,5.1667,15300.0],["1993-04-13",5.125,5.2083,5.125,5.2083,9000.0],["1993-04-14",5.1667,5.1667,5.1667,5.1667,1800.0],["1993-04-15",5.1667,5.1667,5.1667,5.1667,1200.0],["1993-04-16",5.125,5.1667,5.0833,5.125,25500.0],["1993-04-19",5.0833,5.0833,5.0833,5.0833,12300.0],["1993-04-20",5.0833,5.0833,5.0,5.0417,180000.0],["1993-04-21",5.0417,5.0833,5.0,5.0417,33600.0],["1993-04-22",5.0,5.0833,5.0,5.0417,10500.0],["1993-04-23",5.0,5.0417,4.9583,4.9583,7200.0],["1993-04-26",5.0,5.0417,4.9167,4.9583,10500.0],["1993-04-27",4.875,4.9583,4.7917,4.875,30000.0],["1993-04-28",4.7917,4.875,4.6667,4.7083,47100.0],["1993-04-29",4.7083,4.7083,4.5,4.625,140700.0],["1993-04-30",4.6667,4.7083,4.625,4.6667,32100.0],["1993-05-03",4.7083,4.7083,4.7083,4.7083,21000.0],["1993-05-04",4.7083,4.7083,4.6667,4.6667,5100.0],["1993-05-05",4.7083,4.7083,4.625,4.625,26100.0],["1993-05-06",4.625,4.6667,4.625,4.6667,11700.0],["1993-05-07",4.6667,4.75,4.6667,4.75,3900.0],["1993-05-10",4.6667,4.7083,4.625,4.7083,32700.0],["1993-05-11",4.7083,4.7083,4.6667,4.6667,18900.0],["1993-05-12",4.6667,4.6667,4.625,4.6667,18900.0],["1993-05-13",4.6667,4.6667,4.6667,4.6667,8100.0],["1993-05-14",4.6667,4.6667,4.5833,4.5833,69900.0],["1993-05-17",4.6667,4.6667,4.5833,4.5833,25500.0],["1993-05-18",4.6667,4.6667,4.5833,4.5833,11700.0],["1993-05-19",4.6667,4.6667,4.5833,4.625,14700.0],["1993-05-20",4.5833,4.6667,4.5833,4.625,7200.0],["1993-05-21",4.5833,4.625,4.5833,4.625,3900.0],["1993-05-24",4.5417,4.625,4.5417,4.625,10200.0],["1993-05-25",4.5833,4.6667,4.5417,4.6667,10500.0],["1993-05-26",4.625,4.625,4.5417,4.5417,14400.0],["1993-05-27",4.5417,4.625,4.5,4.625,13800.0],["1993-05-28",4.5417,4.5833,4.5417,4.5833,7500.0],["1993-06-01",4.625,4.625,4.5417,4.5417,12600.0],["1993-06-02",4.5417,4.5833,4.5417,4.5417,28800.0],["1993-06-03",4.5,4.5417,4.4583,4.5,46800.0],["1993-06-04",4.5833,4.5833,4.5417,4.5417,18900.0],["1993-06-07",4.625,4.6667,4.5833,4.6667,9900.0],["1993-06-08",4.625,4.6667,4.625,4.625,18300.0],["1993-06-09",4.6667,4.6667,4.625,4.6667,8700.0],["1993-06-10",4.625,4.625,4.625,4.625,2700.0],["1993-06-11",4.625,4.625,4.5833,4.5833,10800.0],["1993-06-14",4.5833,4.6667,4.5417,4.5833,23700.0],["1993-06-15",4.5833,4.625,4.5417,4.5833,26400.0],["1993-06-16",4.625,4.6667,4.625,4.625,26700.0],["1993-06-17",4.6667,4.7083,4.625,4.7083,30300.0],["1993-06-18",4.75,4.7917,4.7083,4.7083,50400.0],["1993-06-21",4.7083,4.7083,4.6667,4.6667,12000.0],["1993-06-22",4.6667,4.7083,4.6667,4.6667,19800.0],["1993-06-23",4.6667,4.7083,4.6667,4.6667,25500.0],["1993-06-24",4.6667,4.7083,4.6667,4.6667,125700.0],["1993-06-25",4.6667,4.7083,4.6667,4.6667,27600.0],["1993-06-28",4.625,4.8333,4.625,4.75,43200.0],["1993-06-29",4.7083,4.7917,4.7083,4.7917,9600.0],["1993-06-30",4.75,4.9583,4.75,4.9167,38400.0],["1993-07-01",4.9167,5.125,4.9167,5.0833,44100.0],["1993-07-02",5.0,5.0417,5.0,5.0,16500.0],["1993-07-06",5.0417,5.0417,4.9583,4.9583,11700.0],["1993-07-07",4.9167,4.9583,4.9167,4.9167,6600.0],["1993-07-08",4.875,4.9583,4.875,4.9167,11400.0],["1993-07-09",4.9583,4.9583,4.9167,4.9583,3000.0],["1993-07-12",5.0,5.0,4.9583,4.9583,10800.0],["1993-07-13",5.0,5.0417,4.9583,4.9583,10200.0],["1993-07-14",4.9167,5.0,4.9167,4.9583,25200.0],["1993-07-15",4.9583,4.9583,4.875,4.9583,17100.0],["1993-07-16",4.9167,4.9167,4.8333,4.9167,14700.0],["1993-07-19",4.8333,4.875,4.7917,4.8333,25500.0],["1993-07-20",4.8333,4.875,4.7917,4.875,5400.0],["1993-07-21",4.8333,4.875,4.8333,4.875,3900.0],["1993-07-22",4.875,4.875,4.8333,4.8333,900.0],["1993-07-23",4.8333,4.8333,4.8333,4.8333,5700.0],["1993-07-26",4.7917,4.8333,4.7917,4.7917,149400.0],["1993-07-27",4.7917,4.7917,4.75,4.7917,27600.0],["1993-07-28",4.875,4.875,4.8333,4.8333,28200.0],["1993-07-29",4.7917,4.7917,4.7917,4.7917,2100.0],["1993-07-30",4.7917,4.7917,4.7917,4.7917,3900.0],["1993-08-02",4.75,4.75,4.75,4.75,1200.0],["1993-08-03",4.75,4.75,4.7083,4.7083,25500.0],["1993-08-04",4.75,4.75,4.7083,4.75,25200.0],["1993-08-05",4.7917,4.7917,4.7083,4.75,20100.0],["1993-08-06",4.7083,4.7917,4.7083,4.75,14100.0],["1993-08-09",4.7083,4.7917,4.7083,4.7917,16500.0],["1993-08-10",4.75,4.75,4.5833,4.5833,105300.0],["1993-08-11",4.5417,4.6667,4.5417,4.6667,104700.0],["1993-08-12",4.625,4.6667,4.5833,4.625,63000.0],["1993-08-13",4.5833,4.625,4.5417,4.625,8700.0],["1993-08-16",4.5417,4.5417,4.5,4.5,4800.0],["1993-08-17",4.5,4.5833,4.4583,4.5833,29400.0],["1993-08-18",4.5417,4.625,4.5417,4.5833,28800.0],["1993-08-19",4.5833,4.6667,4.5833,4.5833,3000.0],["1993-08-20",4.5417,4.5833,4.5417,4.5833,36600.0],["1993-08-23",4.5417,4.5833,4.5417,4.5833,1500.0],["1993-08-24",4.5417,4.5417,4.5417,4.5417,19800.0],["1993-08-25",4.5,4.5833,4.5,4.5833,6600.0],["1993-08-26",4.5,4.5417,4.4583,4.5417,12300.0],["1993-08-27",4.5417,4.5833,4.5417,4.5833,3000.0],["1993-08-30",4.5,4.5417,4.5,4.5,33000.0],["1993-08-31",4.5,4.75,4.5,4.625,44700.0],["1993-09-01",4.7083,4.7083,4.6667,4.6667,12600.0],["1993-09-02",4.625,4.625,4.625,4.625,5700.0],["1993-09-03",4.5833,4.6667,4.5833,4.6667,22200.0],["1993-09-07",4.6667,4.6667,4.5833,4.625,5400.0],["1993-09-08",4.625,4.625,4.5417,4.625,15000.0],["1993-09-09",4.5833,4.5833,4.5833,4.5833,1800.0],["1993-09-10",4.6667,4.6667,4.5417,4.5833,37800.0],["1993-09-13",4.5833,4.625,4.5833,4.625,3000.0],["1993-09-14",4.625,4.625,4.625,4.625,900.0],["1993-09-15",4.625,4.625,4.5417,4.5833,73200.0],["1993-09-16",4.5833,4.6667,4.5833,4.6667,65100.0],["1993-09-17",4.75,4.75,4.7083,4.75,11700.0],["1993-09-20",4.75,4.75,4.7083,4.7083,26700.0],["1993-09-21",4.75,4.75,4.6667,4.6667,31800.0],["1993-09-22",4.625,4.6667,4.625,4.6667,5400.0],["1993-09-23",4.625,4.625,4.625,4.625,10200.0],["1993-09-24",4.625,4.7083,4.625,4.7083,6600.0],["1993-09-27",4.6667,4.6667,4.625,4.625,8400.0],["1993-09-28",4.5417,4.5417,4.4583,4.5,102000.0],["1993-09-29",4.5,4.5833,4.5,4.5833,11400.0],["1993-09-30",4.5417,4.625,4.5417,4.5417,36300.0],["1993-10-01",4.5,4.5417,4.5,4.5,19200.0],["1993-10-04",4.4583,4.5,4.375,4.5,51000.0],["1993-10-05",4.4167,4.5,4.4167,4.4583,23700.0],["1993-10-06",4.5833,4.6667,4.5,4.6667,66900.0],["1993-10-07",4.6667,4.6667,4.6667,4.6667,19500.0],["1993-10-08",4.625,4.625,4.5417,4.5417,33300.0],["1993-10-11",4.5833,4.5833,4.5,4.5,95400.0],["1993-10-12",4.5,4.5,4.5,4.5,10800.0],["1993-10-13",4.4583,4.5417,4.4583,4.4583,8100.0],["1993-10-14",4.4583,4.5,4.4167,4.4167,5400.0],["1993-10-15",4.5,4.5417,4.4167,4.5417,28500.0],["1993-10-18",4.5417,4.5417,4.4583,4.5,6900.0],["1993-10-19",4.4167,4.4583,4.375,4.4167,20100.0],["1993-10-20",4.375,4.375,4.3333,4.375,27300.0],["1993-10-21",4.2917,4.375,4.2917,4.375,50400.0],["1993-10-22",4.2917,4.375,4.2917,4.375,14100.0],["1993-10-25",4.3333,4.375,4.2917,4.375,40500.0],["1993-10-26",4.3333,4.3333,4.2917,4.2917,10200.0],["1993-10-27",4.2917,4.2917,4.2917,4.2917,2100.0],["1993-10-28",4.3333,4.3333,4.25,4.2917,15000.0],["1993-10-29",4.25,4.25,4.1667,4.2083,144600.0],["1993-11-01",4.1667,4.1667,4.0417,4.0833,16500.0],["1993-11-02",4.0,4.0,3.9583,4.0,37500.0],["1993-11-03",3.9583,3.9583,3.9167,3.9583,30300.0],["1993-11-04",3.9167,3.9583,3.9167,3.9167,7500.0],["1993-11-05",3.9583,4.0,3.9167,4.0,155400.0],["1993-11-08",3.9583,4.0,3.9583,4.0,44400.0],["1993-11-09",4.0,4.0417,4.0,4.0417,39300.0],["1993-11-10",4.0,4.0,3.9583,3.9583,17100.0],["1993-11-11",3.9583,3.9583,3.9583,3.9583,0.0],["1993-11-12",3.9583,3.9583,3.9167,3.9583,32400.0],["1993-11-15",3.9583,3.9583,3.875,3.9167,49200.0],["1993-11-16",3.9167,3.9167,3.875,3.875,1800.0],["1993-11-17",3.875,3.9167,3.875,3.875,26400.0],["1993-11-18",3.9167,3.9167,3.8333,3.9167,44400.0],["1993-11-19",3.875,3.9167,3.8333,3.9167,22200.0],["1993-11-22",3.875,3.9167,3.875,3.9167,8700.0],["1993-11-23",3.875,3.875,3.8333,3.875,12300.0],["1993-11-24",3.875,3.875,3.7917,3.7917,24300.0],["1993-11-26",3.7917,3.8333,3.7917,3.8333,5100.0],["1993-11-29",3.8333,3.8333,3.7917,3.7917,118800.0],["1993-11-30",3.8333,3.8333,3.8333,3.8333,8400.0],["1993-12-01",3.75,3.8333,3.75,3.8333,18600.0],["1993-12-02",3.75,3.7917,3.7083,3.7917,30000.0],["1993-12-03",3.7083,3.7917,3.7083,3.7917,47700.0],["1993-12-06",3.7917,3.7917,3.7083,3.7917,21300.0],["1993-12-07",3.7917,3.7917,3.75,3.75,60900.0],["1993-12-08",3.7917,3.7917,3.5833,3.5833,133800.0],["1993-12-09",3.625,3.625,3.5417,3.5833,75900.0],["1993-12-10",3.5417,3.5833,3.5417,3.5833,30300.0],["1993-12-13",3.5833,3.5833,3.5417,3.5417,34500.0],["1993-12-14",3.5417,3.5833,3.5,3.5417,48300.0],["1993-12-15",3.5,3.5417,3.4583,3.5417,53700.0],["1993-12-16",3.4583,3.4583,3.375,3.4167,79500.0],["1993-12-17",3.4167,3.4583,3.375,3.4583,192000.0],["1993-12-20",3.4167,3.5417,3.375,3.5417,112200.0],["1993-12-21",3.5417,3.5417,3.4167,3.5,51600.0],["1993-12-22",3.5,3.5,3.4583,3.4583,45900.0],["1993-12-23",3.5,3.5,3.4583,3.4583,18900.0],["1993-12-27",3.4583,3.4583,3.4167,3.4583,21900.0],["1993-12-28",3.4167,3.4583,3.4167,3.4167,28500.0],["1993-12-29",3.4167,3.4583,3.4167,3.4167,41100.0],["1993-12-30",3.5,3.5,3.4167,3.5,30000.0],["1993-12-31",3.5,3.5,3.3333,3.3333,62400.0],["1994-01-03",3.4167,3.5,3.4167,3.5,25800.0],["1994-01-04",3.5,3.5,3.4167,3.5,15900.0],["1994-01-05",3.4167,3.5,3.4167,3.5,13800.0],["1994-01-06",3.5,3.5,3.4583,3.5,12000.0],["1994-01-07",3.5,3.5,3.4167,3.5,102900.0],["1994-01-10",3.5,3.5417,3.4583,3.5417,61200.0],["1994-01-11",3.5417,3.5417,3.5,3.5,14400.0],["1994-01-12",3.4583,3.5417,3.4583,3.5417,26400.0],["1994-01-13",3.5417,3.5833,3.5417,3.5833,30600.0],["1994-01-14",3.5,3.5833,3.5,3.5833,59100.0],["1994-01-17",3.625,3.625,3.5833,3.625,9600.0],["1994-01-18",3.625,4.0,3.625,3.9167,68400.0],["1994-01-19",4.0,4.1667,3.9583,4.0417,75900.0],["1994-01-20",4.0833,4.0833,3.9583,4.0,44400.0],["1994-01-21",3.9583,3.9583,3.9167,3.9167,37200.0],["1994-01-24",3.9167,3.9167,3.875,3.875,14400.0],["1994-01-25",3.875,3.9583,3.875,3.9583,28200.0],["1994-01-26",3.875,3.875,3.8333,3.875,15900.0],["1994-01-27",3.875,3.875,3.7917,3.7917,29400.0],["1994-01-28",3.7917,3.875,3.7917,3.8333,39300.0],["1994-01-31",3.75,3.8333,3.7083,3.75,34800.0],["1994-02-01",3.7083,3.75,3.6667,3.6667,33300.0],["1994-02-02",3.6667,3.7083,3.6667,3.7083,9900.0],["1994-02-03",3.7083,3.7917,3.7083,3.75,40500.0],["1994-02-04",3.8333,3.8333,3.75,3.7917,13500.0],["1994-02-07",3.8333,3.8333,3.7917,3.7917,7800.0],["1994-02-08",3.7917,3.7917,3.7917,3.7917,6000.0],["1994-02-09",3.8333,4.0833,3.8333,4.0833,57600.0],["1994-02-10",4.0,4.7083,4.0,4.5833,156900.0],["1994-02-11",4.5,4.625,4.4583,4.625,30300.0],["1994-02-14",4.625,4.625,4.4583,4.4583,18600.0],["1994-02-15",4.4583,4.4583,4.4583,4.4583,9900.0],["1994-02-16",4.5,4.625,4.4583,4.5833,20400.0],["1994-02-17",4.5417,4.625,4.5417,4.5417,16500.0],["1994-02-18",4.5417,4.625,4.5417,4.5833,21300.0],["1994-02-22",4.625,4.625,4.5417,4.625,21900.0],["1994-02-23",4.5833,4.625,4.5833,4.625,3000.0],["1994-02-24",4.5833,4.5833,4.5417,4.5833,8100.0],["1994-02-25",4.5,4.5417,4.5,4.5417,8700.0],["1994-02-28",4.4583,4.5417,4.4583,4.5,37200.0],["1994-03-01",4.5417,4.5417,4.5,4.5,10500.0],["1994-03-02",4.4583,4.4583,4.375,4.375,20400.0],["1994-03-03",4.4167,4.4167,4.375,4.375,13500.0],["1994-03-04",4.375,4.375,4.3333,4.3333,9300.0],["1994-03-07",4.3333,4.3333,4.2917,4.2917,7200.0],["1994-03-08",4.375,4.375,4.3333,4.3333,2700.0],["1994-03-09",4.4167,4.5,4.4167,4.4583,12900.0],["1994-03-10",4.5417,4.5833,4.4167,4.4167,115500.0],["1994-03-11",4.5,4.5,4.375,4.375,48000.0],["1994-03-14",4.4583,4.5,4.4583,4.5,7500.0],["1994-03-15",4.5,4.5,4.4583,4.4583,12300.0],["1994-03-16",4.4167,4.4167,4.4167,4.4167,4500.0],["1994-03-17",4.375,4.4583,4.375,4.4167,13200.0],["1994-03-18",4.5,4.5,4.4583,4.5,25800.0],["1994-03-21",4.4167,4.4167,4.3333,4.375,55500.0],["1994-03-22",4.4583,4.4583,4.375,4.4167,13500.0],["1994-03-23",4.4583,4.5,4.4583,4.5,21300.0],["1994-03-24",4.4583,4.5,4.4167,4.5,14100.0],["1994-03-25",4.4583,4.4583,4.4583,4.4583,8100.0],["1994-03-28",4.5,4.625,4.4167,4.625,29700.0],["1994-03-29",4.5417,4.5833,4.5417,4.5417,10500.0],["1994-03-30",4.4167,4.4583,4.375,4.4583,34200.0],["1994-03-31",4.4167,4.4167,4.375,4.375,6000.0],["1994-04-04",4.2083,4.375,4.2083,4.375,63900.0],["1994-04-05",4.3333,4.375,4.2917,4.375,10200.0],["1994-04-06",4.3333,4.375,4.2917,4.375,16200.0],["1994-04-07",4.3333,4.4167,4.3333,4.375,7800.0],["1994-04-08",4.375,4.375,4.3333,4.375,25500.0],["1994-04-11",4.4167,4.4583,4.4167,4.4167,34200.0],["1994-04-12",4.375,4.4167,4.375,4.4167,10500.0],["1994-04-13",4.4167,4.4167,4.375,4.4167,2400.0],["1994-04-14",4.4167,4.4167,4.375,4.375,4200.0],["1994-04-15",4.375,4.4167,4.375,4.4167,3600.0],["1994-04-18",4.4583,4.5417,4.4583,4.5417,16200.0],["1994-04-19",4.5,4.5,4.4167,4.4583,6300.0],["1994-04-20",4.375,4.375,4.375,4.375,900.0],["1994-04-21",4.4583,4.5,4.4167,4.5,10200.0],["1994-04-22",4.5417,4.625,4.4583,4.625,29700.0],["1994-04-25",4.6667,4.875,4.6667,4.875,39300.0],["1994-04-26",4.9167,5.0,4.9167,4.9583,38400.0],["1994-04-28",5.6667,5.8333,5.5,5.75,115200.0],["1994-04-29",5.8333,6.0,5.7917,5.7917,92100.0],["1994-05-02",5.875,5.9167,5.8333,5.875,59400.0],["1994-05-03",5.875,5.9583,5.875,5.875,39300.0],["1994-05-04",5.875,5.9583,5.875,5.9167,28200.0],["1994-05-05",5.9167,6.0,5.9167,6.0,56400.0],["1994-05-06",6.0,6.0,5.875,5.9167,39300.0],["1994-05-09",5.875,5.875,5.6667,5.6667,18900.0],["1994-05-10",5.6667,5.8333,5.6667,5.8333,12300.0],["1994-05-11",5.8333,6.0,5.8333,5.8333,47400.0],["1994-05-12",5.8333,5.8333,5.7083,5.7083,19500.0],["1994-05-13",5.7083,5.7083,5.6667,5.7083,17400.0],["1994-05-16",5.6667,5.6667,5.625,5.625,73500.0],["1994-05-17",5.6667,5.75,5.625,5.75,21600.0],["1994-05-18",5.75,6.0417,5.75,6.0417,36900.0],["1994-05-19",6.125,6.4583,6.0833,6.25,176700.0],["1994-05-20",6.4167,6.4167,6.25,6.4167,88500.0],["1994-05-23",6.4167,6.4167,6.125,6.1667,54900.0],["1994-05-24",6.2083,6.2083,6.0833,6.125,25800.0],["1994-05-25",6.0833,6.0833,6.0,6.0417,21300.0],["1994-05-26",6.0417,6.0417,5.9583,6.0,10500.0],["1994-05-27",5.9167,6.0417,5.875,5.875,34200.0],["1994-05-31",5.875,5.875,5.8333,5.8333,26100.0],["1994-06-01",5.7917,5.9167,5.7917,5.7917,27300.0],["1994-06-02",5.75,5.75,5.625,5.625,40500.0],["1994-06-03",5.625,5.7083,5.625,5.7083,45300.0],["1994-06-06",5.7083,5.7917,5.6667,5.6667,56400.0],["1994-06-07",5.75,5.75,5.625,5.625,16800.0],["1994-06-08",5.625,5.625,5.625,5.625,10200.0],["1994-06-09",5.5833,5.5833,5.5833,5.5833,6600.0],["1994-06-10",5.6667,5.9167,5.6458,5.9167,49200.0],["1994-06-13",6.0417,6.0417,6.0417,6.0417,48600.0],["1994-06-14",6.1667,6.1667,6.0417,6.0417,63300.0],["1994-06-15",6.125,6.125,5.9583,6.0,30000.0],["1994-06-16",6.0,6.0417,5.9583,6.0417,15600.0],["1994-06-17",6.0,6.0417,5.8333,5.8333,15600.0],["1994-06-20",5.75,5.8333,5.75,5.7917,42900.0],["1994-06-21",5.7917,5.9167,5.7917,5.9167,95100.0],["1994-06-22",5.9583,6.0417,5.9583,6.0417,25200.0],["1994-06-23",6.0417,6.0833,6.0,6.0,11400.0],["1994-06-24",5.9583,5.9583,5.875,5.9583,21900.0],["1994-06-27",5.9167,6.0,5.9167,5.9583,23100.0],["1994-06-28",5.9583,6.0,5.9583,6.0,44700.0],["1994-06-29",6.0,6.0417,5.9583,6.0417,75600.0],["1994-06-30",6.0,6.0833,6.0,6.0417,33000.0],["1994-07-01",6.0,6.125,6.0,6.125,22500.0],["1994-07-05",6.1667,6.3333,6.125,6.3333,60300.0],["1994-07-06",6.3333,6.3333,6.25,6.3333,36000.0],["1994-07-07",6.3333,6.3333,6.25,6.25,29700.0],["1994-07-08",6.2083,6.2083,6.0,6.125,58500.0],["1994-07-11",6.125,6.1667,6.0,6.125,59100.0],["1994-07-12",6.25,6.25,6.125,6.1667,23400.0],["1994-07-13",6.125,6.1667,6.0833,6.0833,16200.0],["1994-07-14",6.0,6.0833,6.0,6.0833,160800.0],["1994-07-15",6.0,6.0833,6.0,6.0833,26400.0],["1994-07-18",6.1667,6.2917,6.1667,6.2917,52800.0],["1994-07-19",6.2917,6.2917,6.25,6.2917,30600.0],["1994-07-20",6.2083,6.25,6.1667,6.2083,36900.0],["1994-07-21",6.2083,6.2083,6.0,6.0833,34500.0],["1994-07-22",6.125,6.125,6.0833,6.0833,9600.0],["1994-07-25",6.125,6.125,6.0833,6.0833,10200.0],["1994-07-26",6.1667,6.1667,6.125,6.125,34800.0],["1994-07-27",6.1667,6.1667,6.0833,6.0833,10200.0],["1994-07-28",6.125,6.125,6.0833,6.0833,12000.0],["1994-07-29",6.0833,6.125,6.0833,6.125,9900.0],["1994-08-01",6.125,6.125,6.0417,6.0417,39600.0],["1994-08-02",6.0833,6.0833,5.875,5.9583,36000.0],["1994-08-03",6.0,6.125,5.9583,6.125,221100.0],["1994-08-04",6.0833,6.25,6.0833,6.25,216900.0],["1994-08-05",6.25,6.4167,6.25,6.4167,187500.0],["1994-08-08",6.4167,6.6667,6.375,6.625,101100.0],["1994-08-09",6.5833,6.5833,6.4167,6.4167,76200.0],["1994-08-10",6.5,6.625,6.4583,6.5,120600.0],["1994-08-11",6.5833,6.5833,6.5,6.5,37500.0],["1994-08-12",6.4583,6.5833,6.375,6.5833,143400.0],["1994-08-15",6.6667,7.0417,6.6667,7.0417,243000.0],["1994-08-16",7.1667,7.1667,7.0,7.0833,161100.0],["1994-08-17",7.1667,7.1667,7.0,7.1667,226800.0],["1994-08-18",7.25,7.25,7.0833,7.2083,74700.0],["1994-08-19",7.1667,7.4167,7.0417,7.375,85500.0],["1994-08-22",7.4167,7.5417,7.3333,7.5,98700.0],["1994-08-23",7.5,7.5833,7.5,7.5833,32100.0],["1994-08-24",7.5833,7.875,7.5833,7.8333,223500.0],["1994-08-25",7.8333,8.0833,7.8333,8.0,173100.0],["1994-08-26",8.0,8.1667,7.9583,8.0833,438900.0],["1994-08-29",8.0833,8.2917,8.0833,8.2917,273900.0],["1994-08-30",8.25,8.2917,8.2083,8.2083,109500.0],["1994-08-31",8.2083,8.25,8.125,8.1667,125700.0],["1994-09-01",8.125,8.1667,8.0417,8.125,51300.0],["1994-09-02",8.0833,8.125,7.9583,7.9583,43500.0],["1994-09-06",7.9583,7.9583,7.7083,7.7083,56100.0],["1994-09-07",7.875,8.0833,7.8333,8.0417,187800.0],["1994-09-08",8.0,8.125,8.0,8.0833,77700.0],["1994-09-09",8.0417,8.0417,7.9167,7.9167,110700.0],["1994-09-12",7.9167,8.0,7.875,7.875,37500.0],["1994-09-13",7.875,8.0,7.875,8.0,33900.0],["1994-09-14",8.125,8.1667,8.0417,8.1667,37500.0],["1994-09-15",8.0833,8.125,8.0417,8.125,13200.0],["1994-09-16",8.0417,8.0417,7.875,7.9167,18600.0],["1994-09-19",7.9167,8.0417,7.875,7.9583,54600.0],["1994-09-20",7.9583,8.0,7.9167,7.9167,28500.0],["1994-09-21",7.9167,8.0,7.9167,7.9167,31500.0],["1994-09-22",7.9167,7.9583,7.9167,7.9583,1800.0],["1994-09-23",8.0,8.0,7.875,7.9583,59100.0],["1994-09-26",7.9167,7.9583,7.9167,7.9167,33300.0],["1994-09-27",7.9167,7.9167,7.8333,7.875,91500.0],["1994-09-28",7.875,7.9167,7.8333,7.875,15000.0],["1994-09-29",7.8333,7.9167,7.8333,7.9167,42300.0],["1994-09-30",7.9167,8.0417,7.875,8.0417,24000.0],["1994-10-03",8.1667,8.5,8.0833,8.4583,129300.0],["1994-10-04",8.4167,8.5417,8.3333,8.375,145500.0],["1994-10-05",8.3333,8.3333,8.0,8.125,63600.0],["1994-10-06",8.25,8.5,8.2083,8.375,120900.0],["1994-10-07",8.375,8.5,8.3333,8.375,153300.0],["1994-10-10",8.375,8.375,8.3333,8.3333,18300.0],["1994-10-11",8.3333,8.75,8.3333,8.6667,256200.0],["1994-10-12",8.6667,8.7083,8.5833,8.6667,176100.0],["1994-10-13",8.6667,8.75,8.5417,8.5417,90600.0],["1994-10-14",8.5,8.625,8.4583,8.625,9000.0],["1994-10-17",8.625,8.7083,8.625,8.7083,65400.0],["1994-10-18",8.75,8.7917,8.6667,8.7083,49200.0],["1994-10-19",8.6667,8.6667,8.5833,8.5833,12900.0],["1994-10-20",8.625,8.7917,8.5417,8.625,16500.0],["1994-10-21",8.5833,8.5833,8.4583,8.5417,15900.0],["1994-10-24",8.5417,8.5833,8.5,8.5833,36600.0],["1994-10-25",8.625,8.6667,8.5,8.5417,9300.0],["1994-10-26",8.5417,8.5833,8.4583,8.5833,42900.0],["1994-10-27",8.5833,8.625,8.5833,8.5833,31800.0],["1994-10-28",8.5833,8.625,8.5417,8.5417,25200.0],["1994-10-31",8.625,8.6667,8.5833,8.6667,34200.0],["1994-11-01",8.7083,8.9583,8.7083,8.9583,144900.0],["1994-11-02",9.0,9.25,9.0,9.25,303300.0],["1994-11-03",9.2917,9.2917,9.1667,9.25,70800.0],["1994-11-04",9.2083,9.5,9.2083,9.3333,118500.0],["1994-11-07",9.4167,9.4167,9.25,9.375,46200.0],["1994-11-08",9.375,9.4583,9.375,9.4167,97200.0],["1994-11-09",9.4583,9.4583,9.2083,9.2083,9900.0],["1994-11-10",9.3333,9.375,9.2917,9.3333,27000.0],["1994-11-11",9.3333,9.3333,9.0833,9.1667,8100.0],["1994-11-14",9.125,9.125,8.875,8.875,21600.0],["1994-11-15",8.875,9.3333,8.7917,9.3333,58500.0],["1994-11-16",9.3333,9.3333,9.2917,9.3333,47100.0],["1994-11-17",9.3333,9.5,9.2917,9.4583,60900.0],["1994-11-18",9.6667,9.75,9.5417,9.625,112200.0],["1994-11-21",9.625,9.625,9.4167,9.5,42300.0],["1994-11-22",9.0,9.2083,8.9167,9.1667,165900.0],["1994-11-23",8.9167,9.0,8.875,9.0,74700.0],["1994-11-25",9.0,9.0833,9.0,9.0417,9600.0],["1994-11-28",9.0833,9.1667,9.0417,9.1667,99000.0],["1994-11-29",9.125,9.2083,9.0417,9.0417,20400.0],["1994-11-30",9.125,9.25,9.0417,9.25,32700.0],["1994-12-01",9.3333,9.3333,9.0833,9.0833,37200.0],["1994-12-02",9.0833,9.1667,9.0417,9.1667,12300.0],["1994-12-05",9.3333,9.375,9.1667,9.3333,37200.0],["1994-12-06",9.25,9.4583,9.1667,9.4583,32100.0],["1994-12-07",9.4583,9.4583,9.2917,9.2917,14700.0],["1994-12-08",9.25,9.25,8.875,8.875,29700.0],["1994-12-09",8.9167,8.9167,8.4583,8.4583,94500.0],["1994-12-12",8.4167,8.5833,8.4167,8.5417,17700.0],["1994-12-13",8.5417,8.5417,8.375,8.4583,13500.0],["1994-12-14",8.4583,8.5833,8.4583,8.5417,24000.0],["1994-12-15",8.625,9.0417,8.625,9.0417,25800.0],["1994-12-16",9.125,9.125,9.0417,9.125,28200.0],["1994-12-19",9.1667,9.1667,9.0417,9.0417,17400.0],["1994-12-20",9.0417,9.1667,9.0,9.1667,47100.0],["1994-12-21",9.0833,9.0833,9.0,9.0,23400.0],["1994-12-22",8.9583,9.0833,8.9583,9.0833,35400.0],["1994-12-23",9.0417,9.125,9.0417,9.0833,42600.0],["1994-12-27",9.125,9.1667,9.0417,9.125,17100.0],["1994-12-28",9.2917,9.2917,9.1667,9.1667,74100.0],["1994-12-29",9.25,9.25,9.1667,9.25,93000.0],["1994-12-30",9.25,9.2917,9.2083,9.25,42300.0],["1995-01-03",9.125,9.125,9.0417,9.125,51900.0],["1995-01-04",9.125,9.125,9.0833,9.125,46800.0],["1995-01-05",9.0833,9.125,9.0833,9.0833,13800.0],["1995-01-06",9.0833,9.2083,9.0833,9.1667,15000.0],["1995-01-09",9.25,9.25,9.0,9.0,15300.0],["1995-01-10",8.9167,8.9583,8.625,8.625,39000.0],["1995-01-11",8.625,8.9167,8.625,8.7917,41100.0],["1995-01-12",8.75,8.75,8.5833,8.6667,26700.0],["1995-01-13",8.5833,8.6667,8.5417,8.6667,12600.0],["1995-01-16",8.6667,8.7917,8.6667,8.7917,7800.0],["1995-01-17",8.8333,8.8333,8.6667,8.6667,49800.0],["1995-01-18",8.625,8.625,8.5833,8.5833,4200.0],["1995-01-19",8.625,8.6667,8.625,8.6667,26700.0],["1995-01-20",8.4167,8.5833,8.4167,8.5833,84900.0],["1995-01-23",8.5,8.6667,8.375,8.6667,25800.0],["1995-01-24",8.6667,8.8333,8.625,8.8333,17100.0],["1995-01-25",8.875,8.875,8.6667,8.6667,31200.0],["1995-01-26",8.7083,8.8333,8.7083,8.7917,19800.0],["1995-01-27",8.8333,8.9583,8.7917,8.7917,22800.0],["1995-01-30",8.75,8.7917,8.6667,8.6667,10500.0],["1995-01-31",8.6667,8.9167,8.6667,8.9167,19200.0],["1995-02-01",8.9583,9.0417,8.8333,8.9167,81900.0],["1995-02-02",8.9167,8.9167,8.7083,8.8333,56400.0],["1995-02-03",8.8333,8.875,8.7917,8.875,24000.0],["1995-02-06",8.875,8.9167,8.7917,8.8333,23700.0],["1995-02-07",8.7917,8.9583,8.7917,8.9583,48900.0],["1995-02-08",9.0,9.1667,8.9583,9.0417,133200.0],["1995-02-09",9.125,9.1667,9.0417,9.125,96900.0],["1995-02-10",9.125,9.2083,9.0833,9.1667,156600.0],["1995-02-13",9.1667,9.2083,9.0,9.0833,63600.0],["1995-02-14",9.25,9.25,9.0417,9.125,56100.0],["1995-02-15",9.2083,9.25,9.1667,9.25,44400.0],["1995-02-16",9.2083,9.2083,9.0833,9.0833,33300.0],["1995-02-17",9.125,9.2083,9.0833,9.1667,40800.0],["1995-02-21",9.2083,9.2083,9.125,9.125,80100.0],["1995-02-22",9.0417,9.1667,9.0,9.1667,80400.0],["1995-02-23",9.1667,9.2917,9.1667,9.2083,132600.0],["1995-02-24",9.125,9.2917,9.125,9.2917,17700.0],["1995-02-27",9.2917,9.2917,9.1667,9.1667,62700.0],["1995-02-28",9.2083,9.25,9.2083,9.25,92700.0],["1995-03-01",9.25,9.25,9.0417,9.0417,11100.0],["1995-03-02",9.0,9.0833,9.0,9.0417,37800.0],["1995-03-03",8.9167,9.0417,8.7917,9.0417,72000.0],["1995-03-06",9.0833,9.0833,9.0417,9.0417,20100.0],["1995-03-07",9.0417,9.0833,8.9167,8.9583,15600.0],["1995-03-08",8.9167,8.9167,8.75,8.75,27900.0],["1995-03-09",8.7083,8.7917,8.7083,8.75,8400.0],["1995-03-10",8.75,8.75,8.6667,8.7083,131700.0],["1995-03-13",8.6667,8.7083,8.5833,8.5833,22500.0],["1995-03-14",8.5,8.5833,8.4167,8.4583,36000.0],["1995-03-15",8.4167,8.4583,8.2917,8.4583,27900.0],["1995-03-16",8.4167,8.5,8.375,8.5,34800.0],["1995-03-17",8.5417,8.5833,8.4583,8.4583,51000.0],["1995-03-20",8.5417,8.875,8.5417,8.8333,89400.0],["1995-03-21",8.9167,8.9583,8.875,8.875,70800.0],["1995-03-22",8.875,9.0833,8.875,8.9583,23700.0],["1995-03-23",9.0417,9.0417,8.875,8.9167,36900.0],["1995-03-24",9.0,9.0417,8.875,9.0417,50100.0],["1995-03-27",9.0417,9.2083,9.0417,9.1667,49200.0],["1995-03-28",9.1667,9.4583,9.1667,9.4583,65400.0],["1995-03-29",9.4583,9.4583,9.2917,9.3333,90600.0],["1995-03-30",9.4167,9.5833,9.375,9.5833,85500.0],["1995-03-31",9.5833,9.625,9.5,9.5833,60900.0],["1995-04-03",9.5833,9.5833,9.375,9.5,22200.0],["1995-04-04",9.5,9.5,9.375,9.4583,26400.0],["1995-04-05",9.4167,9.4583,9.375,9.4583,12900.0],["1995-04-06",9.4167,9.4167,9.2917,9.3333,51900.0],["1995-04-07",9.25,9.2917,9.1667,9.2083,27000.0],["1995-04-10",9.1667,9.3333,9.1667,9.3333,18000.0],["1995-04-11",9.375,9.4167,9.375,9.4167,12000.0],["1995-04-12",9.375,9.4167,9.3333,9.375,12000.0],["1995-04-13",9.4167,9.625,9.4167,9.625,21900.0],["1995-04-17",9.625,9.7083,9.625,9.7083,31500.0],["1995-04-18",9.7083,9.7083,9.625,9.6667,15900.0],["1995-04-19",9.5833,9.5833,9.3333,9.3333,44700.0],["1995-04-20",9.375,9.375,9.2083,9.2083,48300.0],["1995-04-21",9.25,9.2917,9.25,9.25,39900.0],["1995-04-24",9.2917,9.375,9.25,9.375,48900.0],["1995-04-25",9.375,9.375,9.25,9.25,15000.0],["1995-04-26",9.3333,9.5833,9.3333,9.5833,298200.0],["1995-04-27",9.625,9.625,9.5833,9.5833,142200.0],["1995-04-28",9.625,9.625,9.5833,9.625,86400.0],["1995-05-01",9.75,9.9583,9.7083,9.9583,209700.0],["1995-05-02",9.9583,10.1667,9.9583,10.125,113700.0],["1995-05-03",10.125,10.1667,10.0417,10.1667,43800.0],["1995-05-04",10.0833,10.125,10.0833,10.125,34500.0],["1995-05-05",10.0833,10.1667,10.0417,10.0833,68700.0],["1995-05-08",10.0833,10.2083,10.0417,10.2083,25200.0],["1995-05-09",10.2083,10.4583,10.1667,10.4167,35400.0],["1995-05-10",10.5,10.6667,10.4167,10.625,31200.0],["1995-05-11",10.6667,10.9167,10.625,10.8333,75600.0],["1995-05-12",10.8333,11.125,10.8333,11.0833,54000.0],["1995-05-15",11.1667,11.5417,11.1667,11.375,49800.0],["1995-05-16",11.3333,11.5417,11.3333,11.5,38400.0],["1995-05-17",11.5,11.75,11.5,11.6667,39600.0],["1995-05-18",11.8333,11.8333,11.25,11.25,102300.0],["1995-05-19",11.1667,11.1667,10.875,10.9167,30000.0],["1995-05-22",10.875,11.3333,10.875,11.3333,53700.0],["1995-05-23",11.375,11.4583,11.3333,11.4583,42600.0],["1995-05-24",11.4167,11.4167,11.25,11.25,9000.0],["1995-05-25",11.1667,11.2083,11.0833,11.0833,21000.0],["1995-05-26",11.0,11.0,10.8333,10.8333,13800.0],["1995-05-30",10.8333,10.9167,10.5417,10.5417,46500.0],["1995-05-31",10.5417,10.5417,10.0,10.0,87600.0],["1995-06-01",10.0,10.3333,10.0,10.2917,56700.0],["1995-06-02",10.3333,10.4583,10.2917,10.4583,32700.0],["1995-06-05",10.5417,10.5833,10.4583,10.5417,12600.0],["1995-06-06",10.5417,10.5417,10.5,10.5417,17700.0],["1995-06-07",10.5833,10.6667,10.5833,10.625,42300.0],["1995-06-08",10.5833,10.75,10.5417,10.75,55200.0],["1995-06-09",10.7083,10.75,10.6667,10.6667,21000.0],["1995-06-12",10.625,10.7083,10.5833,10.5833,14400.0],["1995-06-13",10.5833,10.6667,10.5833,10.625,8100.0],["1995-06-14",10.5417,10.5833,10.5417,10.5833,7500.0],["1995-06-15",10.5417,10.5417,10.4167,10.5,7200.0],["1995-06-16",10.5417,10.5417,10.4167,10.5417,40500.0],["1995-06-19",10.5833,11.1667,10.5833,11.0833,78600.0],["1995-06-20",11.1667,11.1667,10.9583,11.0417,25500.0],["1995-06-21",11.125,11.125,10.9167,11.0,40500.0],["1995-06-22",11.1667,11.375,11.1667,11.2917,43500.0],["1995-06-23",11.375,11.4583,11.3333,11.4583,30900.0],["1995-06-26",11.5,11.625,11.5,11.5833,38100.0],["1995-06-27",11.5,11.6667,11.5,11.6667,38100.0],["1995-06-28",11.625,11.625,11.5417,11.625,58200.0],["1995-06-29",11.625,11.9167,11.625,11.9167,46200.0],["1995-06-30",11.875,12.0833,11.875,12.0,67800.0],["1995-07-03",12.0,12.2083,12.0,12.125,27300.0],["1995-07-05",12.2917,12.4167,12.1667,12.25,55500.0],["1995-07-06",12.25,12.2917,12.0417,12.0833,56400.0],["1995-07-07",12.0833,12.0833,11.7917,11.875,40500.0],["1995-07-10",11.9583,12.0,11.8333,11.9583,63600.0],["1995-07-11",11.9583,11.9583,11.7917,11.7917,31200.0],["1995-07-12",11.75,11.9583,11.75,11.9583,25500.0],["1995-07-13",11.9583,12.0833,11.8333,12.0833,44700.0],["1995-07-14",12.0417,12.625,12.0417,12.5,91500.0],["1995-07-17",12.5833,13.125,12.5833,12.9167,124800.0],["1995-07-18",12.875,13.0,12.5,12.5,70800.0],["1995-07-19",12.25,12.25,11.8333,12.0833,140100.0],["1995-07-20",12.1667,12.4167,12.125,12.4167,39600.0],["1995-07-21",12.4583,12.75,12.4583,12.6667,72000.0],["1995-07-24",12.6667,12.6667,12.5417,12.625,57600.0],["1995-07-25",12.6667,12.6667,12.5833,12.5833,10800.0],["1995-07-26",12.5417,12.8333,12.4583,12.7917,116100.0],["1995-07-27",12.8333,12.875,12.6667,12.7917,77700.0],["1995-07-28",12.7917,12.8333,12.7083,12.8333,177300.0],["1995-07-31",12.875,12.875,12.5833,12.6667,20700.0],["1995-08-01",12.6667,12.8333,12.5833,12.75,47100.0],["1995-08-02",13.0,13.0,12.5,12.5417,113700.0],["1995-08-03",12.5,12.5,12.0,12.2917,88800.0],["1995-08-04",12.2917,12.2917,12.0833,12.0833,109200.0],["1995-08-07",12.1667,12.2917,12.125,12.1667,77700.0],["1995-08-08",12.2083,12.3333,12.2083,12.3333,67200.0],["1995-08-09",12.2917,12.4167,12.2917,12.3333,35400.0],["1995-08-10",12.375,12.4583,12.3333,12.375,28500.0],["1995-08-11",12.4167,12.5833,12.375,12.4583,153300.0],["1995-08-14",12.6667,13.0,12.625,13.0,115200.0],["1995-08-15",13.0417,13.3333,13.0,13.3333,69900.0],["1995-08-16",13.4583,13.4583,13.2083,13.2917,58800.0],["1995-08-17",13.2917,13.3333,13.1667,13.2917,43800.0],["1995-08-18",13.2917,13.4583,13.2917,13.4583,23700.0],["1995-08-21",13.5417,13.5833,13.3333,13.4167,55200.0],["1995-08-22",13.3333,13.3333,13.1667,13.2083,29400.0],["1995-08-23",13.2917,13.4167,13.25,13.4167,21600.0],["1995-08-24",13.4583,13.4583,13.3333,13.3333,21600.0],["1995-08-25",13.3333,13.375,13.1667,13.1667,54300.0],["1995-08-28",13.25,13.2917,13.2083,13.2917,9900.0],["1995-08-29",13.2083,13.2083,12.9167,12.9167,64200.0],["1995-08-30",13.0,13.0417,12.875,12.875,46500.0],["1995-08-31",12.7917,12.7917,12.75,12.75,33000.0],["1995-09-01",12.75,12.8333,12.6667,12.8333,19800.0],["1995-09-05",12.875,13.125,12.875,13.0833,72900.0],["1995-09-06",13.125,13.125,12.875,13.125,46800.0],["1995-09-07",13.1667,13.1667,12.9583,12.9583,39600.0],["1995-09-08",13.0417,13.2083,13.0417,13.2083,34800.0],["1995-09-11",13.2917,13.3333,13.1667,13.2917,36900.0],["1995-09-12",13.3333,13.3333,13.2083,13.2083,24900.0],["1995-09-13",13.1667,13.25,13.125,13.25,28200.0],["1995-09-14",13.25,13.375,13.2083,13.2083,111300.0],["1995-09-15",13.2083,13.3333,13.2083,13.2917,25800.0],["1995-09-18",13.3333,13.3333,13.2083,13.2917,45900.0],["1995-09-19",13.25,13.3333,13.125,13.2917,44700.0],["1995-09-20",13.2083,13.4167,13.2083,13.4167,54000.0],["1995-09-21",13.3333,13.3333,13.2917,13.3333,33600.0],["1995-09-22",13.3333,13.3333,13.2083,13.2917,13500.0],["1995-09-25",13.2917,13.3333,13.2083,13.3333,17700.0],["1995-09-26",13.5,13.5,13.25,13.25,45300.0],["1995-09-27",13.3333,13.3333,13.125,13.1667,18000.0],["1995-09-28",13.1667,13.4583,13.1667,13.375,57900.0],["1995-09-29",13.4583,13.4583,13.4167,13.4167,99900.0],["1995-10-02",13.4583,13.4583,13.4167,13.4583,21900.0],["1995-10-03",13.4167,13.4583,13.1667,13.3333,83100.0],["1995-10-04",13.3333,13.3333,13.2083,13.25,22500.0],["1995-10-05",13.1667,13.25,13.1667,13.1667,3900.0],["1995-10-06",13.125,13.2917,13.125,13.25,21600.0],["1995-10-09",13.25,13.25,12.9167,12.9583,24300.0],["1995-10-10",12.875,12.875,12.5833,12.6667,40800.0],["1995-10-11",12.6667,12.875,12.6667,12.875,10200.0],["1995-10-12",12.9167,13.0417,12.875,13.0417,43200.0],["1995-10-13",13.0833,13.125,13.0,13.0417,23400.0],["1995-10-16",13.125,13.125,13.0,13.0,36300.0],["1995-10-17",13.0,13.0417,12.9167,12.9167,12000.0],["1995-10-18",12.9583,13.125,12.9583,13.0417,31200.0],["1995-10-19",13.0417,13.0833,13.0417,13.0833,4200.0],["1995-10-20",13.0417,13.0833,12.6667,12.6667,29400.0],["1995-10-23",12.6667,12.8333,12.5833,12.7917,36300.0],["1995-10-24",12.8333,12.9167,12.75,12.7917,21300.0],["1995-10-25",12.7917,12.7917,12.6667,12.7083,18600.0],["1995-10-26",12.7083,12.875,12.625,12.875,30600.0],["1995-10-27",12.8333,12.9583,12.7917,12.8333,29700.0],["1995-10-30",12.7917,12.9167,12.7083,12.7083,7200.0],["1995-10-31",12.625,12.7083,12.625,12.6667,9600.0],["1995-11-01",12.4167,12.7083,12.3333,12.6667,48300.0],["1995-11-02",12.75,12.7917,12.5833,12.75,26100.0],["1995-11-03",12.7917,13.0833,12.7083,13.0833,47700.0],["1995-11-06",13.0833,13.3333,13.0833,13.2083,36900.0],["1995-11-07",13.2083,13.2083,13.0,13.0833,24000.0],["1995-11-08",13.0833,13.1667,13.0417,13.0833,13200.0],["1995-11-09",13.125,13.25,13.0417,13.25,29700.0],["1995-11-10",13.2083,13.2917,13.2083,13.2917,14100.0],["1995-11-13",13.2083,13.375,13.2083,13.25,24000.0],["1995-11-14",13.2083,13.2917,13.1667,13.1667,21600.0],["1995-11-15",13.2083,13.25,13.1667,13.2083,16500.0],["1995-11-16",13.25,13.2917,13.2083,13.25,23100.0],["1995-11-17",13.25,13.25,13.0833,13.125,57900.0],["1995-11-20",13.0833,13.3333,13.0833,13.2083,44700.0],["1995-11-21",13.25,13.3333,13.1667,13.1667,19200.0],["1995-11-22",13.25,13.3333,13.25,13.2917,18300.0],["1995-11-24",13.1667,13.25,13.1667,13.2083,18000.0],["1995-11-27",13.125,13.2083,13.0833,13.2083,21300.0],["1995-11-28",13.25,13.5417,13.25,13.5417,30600.0],["1995-11-29",13.5417,13.9167,13.4583,13.75,35700.0],["1995-11-30",13.7917,13.7917,13.6667,13.75,18900.0],["1995-12-01",13.6667,13.8333,13.625,13.8333,26400.0],["1995-12-04",13.7083,13.9583,13.7083,13.9583,28800.0],["1995-12-05",13.875,14.0417,13.875,14.0,35700.0],["1995-12-06",14.0,14.0417,13.6667,13.6667,28800.0],["1995-12-07",13.5833,13.5833,13.375,13.4583,33300.0],["1995-12-08",13.4583,13.4583,13.1667,13.2917,46800.0],["1995-12-11",13.4583,13.4583,13.2083,13.2917,37200.0],["1995-12-12",13.375,13.4167,13.3333,13.3333,4800.0],["1995-12-13",13.25,13.375,13.25,13.3333,11100.0],["1995-12-14",13.25,13.375,13.25,13.375,15900.0],["1995-12-15",13.4583,13.4583,13.2083,13.2083,20100.0],["1995-12-18",13.1667,13.25,12.875,13.0833,75300.0],["1995-12-19",13.0833,13.4167,13.0833,13.4167,51000.0],["1995-12-20",13.4583,13.4583,13.3333,13.3333,38700.0],["1995-12-21",13.3333,13.4583,13.3333,13.4583,13500.0],["1995-12-22",13.4583,13.6667,13.4583,13.6667,44100.0],["1995-12-26",13.625,14.125,13.625,14.0417,66600.0],["1995-12-27",14.125,14.1667,14.0833,14.125,40800.0],["1995-12-28",14.0833,14.0833,13.8333,13.9583,37200.0],["1995-12-29",14.0,14.2083,14.0,14.1667,40500.0],["1996-01-02",14.1667,14.2083,14.125,14.2083,20400.0],["1996-01-03",14.25,14.25,13.875,14.0,20100.0],["1996-01-04",13.9167,13.9167,13.75,13.8333,74400.0],["1996-01-05",13.8333,13.8333,13.6667,13.8333,26100.0],["1996-01-08",13.8333,13.875,13.8333,13.8333,6900.0],["1996-01-09",13.8333,13.8333,13.625,13.75,26100.0],["1996-01-10",13.6667,13.6667,13.5,13.5,15600.0],["1996-01-11",13.4583,13.5833,13.4583,13.5833,108000.0],["1996-01-12",13.625,13.625,13.5833,13.5833,14400.0],["1996-01-15",13.5,13.5,13.2917,13.3333,33600.0],["1996-01-16",13.2083,13.2083,12.8333,12.8333,49200.0],["1996-01-17",12.7917,12.9167,12.75,12.875,17400.0],["1996-01-18",12.875,13.0,12.875,13.0,10200.0],["1996-01-19",12.9583,12.9583,12.8333,12.9167,18000.0],["1996-01-22",13.0,13.0833,13.0,13.0,12600.0],["1996-01-23",13.0833,13.0833,12.9167,13.0,17400.0],["1996-01-24",13.0417,13.0833,12.875,12.875,22800.0],["1996-01-25",12.8333,12.9167,12.7917,12.875,22800.0],["1996-01-26",12.8333,13.0,12.8333,12.875,13200.0],["1996-01-29",13.0,13.1667,12.9167,13.1667,48000.0],["1996-01-30",13.25,13.375,13.25,13.3333,27300.0],["1996-01-31",13.25,13.4167,13.2083,13.4167,28800.0],["1996-02-01",13.4167,13.5417,13.4167,13.5,16800.0],["1996-02-02",13.375,13.5,13.375,13.5,12600.0],["1996-02-05",13.5833,13.5833,13.375,13.5,38700.0],["1996-02-06",13.5417,13.5417,13.375,13.5417,35400.0],["1996-02-07",13.5417,13.5833,13.0417,13.3333,68400.0],["1996-02-08",13.25,13.2917,12.875,12.9583,34500.0],["1996-02-09",12.875,13.0,12.8333,13.0,33900.0],["1996-02-12",13.0833,13.4167,13.0833,13.375,83700.0],["1996-02-13",13.375,13.4167,13.2917,13.2917,27300.0],["1996-02-14",13.375,13.375,13.2083,13.25,40500.0],["1996-02-15",13.3333,13.375,13.25,13.25,27600.0],["1996-02-16",13.2917,13.5,13.2917,13.4167,36600.0],["1996-02-20",13.375,13.5,13.2917,13.4167,46200.0],["1996-02-21",13.4167,13.5833,13.4167,13.4583,78600.0],["1996-02-22",13.4583,13.5,13.3333,13.5,57600.0],["1996-02-23",13.5417,13.625,13.25,13.2917,115500.0],["1996-02-26",13.2083,13.2917,13.2083,13.25,26100.0],["1996-02-27",13.2083,13.4583,13.1667,13.2917,109200.0],["1996-02-28",13.2917,13.2917,12.5833,12.5833,80700.0],["1996-02-29",12.5,12.9583,12.4583,12.875,182400.0],["1996-03-01",12.9167,13.0,12.875,12.9167,49200.0],["1996-03-04",13.0,13.125,12.9167,13.125,38100.0],["1996-03-05",13.125,13.3333,13.0,13.125,150000.0],["1996-03-06",13.2083,13.25,12.9583,13.0,62700.0],["1996-03-07",13.0417,13.0833,12.9167,12.9167,33300.0],["1996-03-08",12.875,13.0833,12.5833,12.5833,109500.0],["1996-03-11",12.75,12.7917,12.6667,12.75,66300.0],["1996-03-12",12.75,12.75,12.6667,12.6667,60600.0],["1996-03-13",12.8333,13.0833,12.7917,12.9583,102000.0],["1996-03-14",13.0,13.0,12.7917,12.875,45600.0],["1996-03-15",13.0417,13.4583,13.0417,13.125,138300.0],["1996-03-18",13.2083,13.375,13.1667,13.3333,75600.0],["1996-03-19",13.4167,13.4167,13.125,13.2083,129300.0],["1996-03-20",13.2917,13.3333,13.2083,13.2917,66000.0],["1996-03-21",13.3333,13.3333,13.25,13.25,15600.0],["1996-03-22",13.2917,13.375,13.25,13.3333,29100.0],["1996-03-25",13.375,13.625,13.2917,13.625,64500.0],["1996-03-26",13.625,13.625,13.4583,13.4583,24300.0],["1996-03-27",13.4167,13.4583,13.25,13.25,28800.0],["1996-03-28",13.2083,13.2917,13.2083,13.2917,34200.0],["1996-03-29",13.3333,14.0,13.3333,14.0,113100.0],["1996-04-01",14.0833,14.875,14.0,14.6667,77400.0],["1996-04-02",14.75,15.3333,14.75,15.2083,93900.0],["1996-04-03",15.125,15.2083,14.9583,15.0833,94200.0],["1996-04-04",15.0833,15.125,15.0417,15.125,28500.0],["1996-04-08",15.125,15.1667,14.9167,15.1667,30900.0],["1996-04-09",15.1667,15.4167,15.1667,15.4167,57900.0],["1996-04-10",15.375,15.375,15.1667,15.1667,32400.0],["1996-04-11",15.125,15.125,14.0833,14.9167,42900.0],["1996-04-12",14.8333,14.9583,14.7917,14.8333,25200.0],["1996-04-15",14.9167,14.9583,14.8333,14.875,105000.0],["1996-04-16",14.9167,14.9167,14.7083,14.7083,16800.0],["1996-04-17",14.75,14.8333,14.5833,14.6667,14700.0],["1996-04-18",14.7083,15.0833,14.7083,15.0417,55200.0],["1996-04-19",15.125,15.2083,15.0,15.125,23100.0],["1996-04-22",15.125,15.5,15.125,15.5,119100.0],["1996-04-23",15.4167,15.5833,15.4167,15.5,28200.0],["1996-04-24",15.5833,15.625,15.5,15.5833,21000.0],["1996-04-25",15.5,15.5833,15.4583,15.5833,45600.0],["1996-04-26",15.5417,15.8333,15.5417,15.75,38400.0],["1996-04-29",15.7917,15.8333,15.6667,15.6667,51300.0],["1996-04-30",15.6667,15.6667,15.4167,15.5,25500.0],["1996-05-01",15.75,16.7917,15.75,16.7917,163800.0],["1996-05-02",16.9167,17.0,16.375,16.5833,81300.0],["1996-05-03",16.4167,16.4583,16.0417,16.0417,113100.0],["1996-05-06",16.125,16.2917,16.0833,16.2917,38100.0],["1996-05-07",16.2917,16.5833,16.2917,16.5,33000.0],["1996-05-08",16.5,16.5,16.2917,16.3333,61500.0],["1996-05-09",16.4167,16.8333,16.4167,16.5417,57300.0],["1996-05-10",16.5,17.0417,16.5,16.8333,76500.0],["1996-05-13",16.7917,16.8333,16.625,16.7917,33300.0],["1996-05-14",16.8333,17.0833,16.7917,17.0833,35400.0],["1996-05-15",17.125,17.5,17.125,17.4167,55200.0],["1996-05-16",17.5,17.5,16.9167,16.9583,55500.0],["1996-05-17",16.9167,16.9167,16.5417,16.875,61500.0],["1996-05-20",16.75,17.2917,16.625,17.2917,77100.0],["1996-05-21",17.375,17.5833,17.2917,17.5417,36300.0],["1996-05-22",17.625,17.6667,17.375,17.375,39000.0],["1996-05-23",17.5,17.5,16.9583,17.0417,31500.0],["1996-05-24",17.125,17.1667,16.9583,17.0833,21000.0],["1996-05-28",17.1667,17.3333,17.125,17.125,24000.0],["1996-05-29",17.2083,17.25,17.125,17.125,92700.0],["1996-05-30",17.0417,17.0833,16.9167,17.0,13200.0],["1996-05-31",17.0,17.1667,16.9167,17.1667,40500.0],["1996-06-03",17.3125,17.4375,17.1875,17.4375,49200.0],["1996-06-04",17.5625,18.3125,17.5625,17.9375,73400.0],["1996-06-05",18.0,18.0,17.75,17.9375,32800.0],["1996-06-06",18.0,18.25,18.0,18.125,43200.0],["1996-06-07",18.125,18.125,17.9375,18.0,44000.0],["1996-06-10",18.0,18.0625,17.8125,18.0,18200.0],["1996-06-11",18.125,18.25,18.0625,18.1875,38600.0],["1996-06-12",18.3125,18.5,18.125,18.3125,48400.0],["1996-06-13",18.25,18.25,18.0625,18.1875,20600.0],["1996-06-14",18.1875,18.25,18.0,18.0,11400.0],["1996-06-17",17.875,18.0625,17.4375,18.0625,42800.0],["1996-06-18",18.0,18.3125,17.875,18.0,55400.0],["1996-06-19",18.0,18.0625,17.875,17.9375,23200.0],["1996-06-20",18.0,18.0,17.4375,17.4375,14600.0],["1996-06-21",17.3125,17.3125,16.9375,17.0,40400.0],["1996-06-24",16.9375,17.0,16.75,16.8125,25600.0],["1996-06-25",16.9375,17.5,16.9375,17.5,40400.0],["1996-06-26",17.5625,17.5625,17.125,17.1875,6000.0],["1996-06-27",17.125,17.625,17.0625,17.5,46600.0],["1996-06-28",17.5625,18.0,17.5,17.9375,51400.0],["1996-07-01",17.75,17.75,17.0625,17.625,40000.0],["1996-07-02",17.6875,18.0,17.6875,17.875,44200.0],["1996-07-03",17.875,18.3125,17.875,18.3125,37000.0],["1996-07-05",18.25,18.25,17.375,17.4375,34400.0],["1996-07-08",17.1875,17.3125,16.25,16.25,47000.0],["1996-07-09",16.125,16.1875,14.5,14.875,116800.0],["1996-07-10",14.625,15.0,13.875,15.0,163400.0],["1996-07-11",15.0,15.4375,14.375,14.875,99600.0],["1996-07-12",15.125,15.125,14.4375,14.5625,30400.0],["1996-07-15",14.4375,14.5,13.75,14.3125,87000.0],["1996-07-16",14.375,14.375,13.75,14.125,133000.0],["1996-07-17",14.375,14.9375,14.375,14.625,70000.0],["1996-07-18",14.6875,15.4375,14.5,15.375,70000.0],["1996-07-19",15.5,15.5,14.9375,15.0,38400.0],["1996-07-22",15.125,15.1875,15.0,15.1875,27000.0],["1996-07-23",15.0625,15.125,14.1875,14.3125,38200.0],["1996-07-24",13.375,14.125,13.3125,13.9375,60000.0],["1996-07-25",14.0,14.5625,14.0,14.3125,26800.0],["1996-07-26",14.3125,14.75,14.3125,14.6875,14800.0],["1996-07-29",14.8125,14.8125,14.5,14.5625,27000.0],["1996-07-30",14.5,14.75,14.4375,14.6875,34400.0],["1996-07-31",14.625,14.75,14.0,14.75,108000.0],["1996-08-01",14.3125,14.6875,14.0,14.625,64600.0],["1996-08-02",14.75,15.0,14.5625,14.875,56000.0],["1996-08-05",15.0,15.125,14.9375,15.0,49800.0],["1996-08-06",15.125,15.125,14.9375,15.0,48000.0],["1996-08-07",15.25,15.375,15.125,15.1875,45200.0],["1996-08-08",15.125,15.25,15.0625,15.1875,37800.0],["1996-08-09",15.1875,15.1875,15.0625,15.1875,23800.0],["1996-08-12",15.0625,15.1875,15.0,15.125,29000.0],["1996-08-13",15.125,15.125,14.75,14.9375,22000.0],["1996-08-14",14.9375,15.0625,14.75,15.0,41600.0],["1996-08-15",14.875,15.125,14.8125,15.0,33200.0],["1996-08-16",14.875,14.9375,14.75,14.9375,19400.0],["1996-08-19",14.9375,14.9375,14.75,14.875,45000.0],["1996-08-20",14.9375,14.9375,14.5,14.5625,31400.0],["1996-08-21",14.4375,14.5625,14.4375,14.5,80400.0],["1996-08-22",14.5625,14.6875,14.5,14.5,14400.0],["1996-08-23",14.375,14.375,14.0,14.1875,87000.0],["1996-08-26",13.875,13.875,13.375,13.4375,65400.0],["1996-08-27",13.3125,14.0,13.3125,13.875,99800.0],["1996-08-28",13.8125,14.0,13.8125,14.0,56000.0],["1996-08-29",13.875,14.0625,13.875,14.0625,25200.0],["1996-08-30",14.125,14.125,13.8125,14.0,48600.0],["1996-09-03",13.8125,14.125,13.8125,14.0625,60600.0],["1996-09-04",14.0,14.25,14.0,14.25,21400.0],["1996-09-05",14.1875,14.25,13.75,13.875,60600.0],["1996-09-06",14.0,14.1875,13.875,14.0625,18600.0],["1996-09-09",14.1875,14.1875,14.0625,14.125,30000.0],["1996-09-10",14.1875,14.1875,14.0,14.1875,33600.0],["1996-09-11",14.0625,14.25,14.0625,14.125,33200.0],["1996-09-12",14.1875,14.1875,13.9375,14.0625,25400.0],["1996-09-13",14.0,14.1875,13.8125,14.125,50600.0],["1996-09-16",14.0,14.375,13.875,14.375,39000.0],["1996-09-17",14.375,14.4375,13.875,14.125,70200.0],["1996-09-18",13.8125,14.25,13.8125,14.1875,40600.0],["1996-09-19",14.125,14.1875,14.0,14.125,54000.0],["1996-09-20",14.0,14.125,13.9375,14.125,42800.0],["1996-09-23",14.0,14.0,13.8125,13.875,23600.0],["1996-09-24",13.8125,13.9375,13.625,13.875,36400.0],["1996-09-25",13.9375,14.0,13.625,13.875,20400.0],["1996-09-26",13.75,14.25,13.625,14.25,37000.0],["1996-09-27",14.25,14.375,14.125,14.375,22000.0],["1996-09-30",14.25,14.375,14.25,14.375,17000.0],["1996-10-01",14.3125,14.5,14.25,14.5,19800.0],["1996-10-02",14.5,15.0,14.5,15.0,32000.0],["1996-10-03",15.0,15.0,14.8125,14.875,24400.0],["1996-10-04",14.8125,14.8125,14.5625,14.5625,25200.0],["1996-10-07",14.5625,14.5625,14.5,14.5625,67800.0],["1996-10-08",14.5625,14.5625,14.4375,14.4375,61000.0],["1996-10-09",14.375,14.4375,14.25,14.25,41000.0],["1996-10-10",14.25,14.3125,14.125,14.25,37400.0],["1996-10-11",14.1875,14.3125,14.125,14.3125,23400.0],["1996-10-14",14.1875,14.25,14.125,14.25,49800.0],["1996-10-15",14.0,14.0625,13.5625,13.5625,41400.0],["1996-10-16",13.3125,13.5,13.3125,13.5,43200.0],["1996-10-17",13.4375,13.5,13.3125,13.4375,20600.0],["1996-10-18",13.4375,13.4375,13.3125,13.3125,10200.0],["1996-10-21",13.0,13.375,12.875,13.0625,91000.0],["1996-10-22",12.9375,13.0625,12.75,12.75,48200.0],["1996-10-23",12.75,12.8125,12.5625,12.75,87200.0],["1996-10-24",12.6875,13.0,12.625,13.0,65200.0],["1996-10-25",12.8125,13.125,12.75,13.125,48800.0],["1996-10-28",13.0,13.0,12.75,12.75,18400.0],["1996-10-29",12.75,12.8125,12.5625,12.625,48000.0],["1996-10-30",12.625,12.75,12.625,12.75,50200.0],["1996-10-31",12.625,12.6875,12.0,12.125,29800.0],["1996-11-01",13.375,13.6875,12.625,12.875,199600.0],["1996-11-04",12.9375,13.1875,12.8125,13.0,116600.0],["1996-11-05",13.0625,13.75,13.0,13.5,80400.0],["1996-11-06",13.5625,13.875,13.5,13.75,39400.0],["1996-11-07",13.625,13.75,13.5,13.5625,38000.0],["1996-11-08",13.5,13.6875,13.375,13.6875,28600.0],["1996-11-11",13.5,13.8125,13.375,13.8125,22000.0],["1996-11-12",14.0,14.0625,13.875,14.0,38600.0],["1996-11-13",14.0625,14.5,14.0625,14.375,31800.0],["1996-11-14",14.4375,15.25,14.375,15.1875,34000.0],["1996-11-15",15.125,15.1875,14.8125,14.9375,38800.0],["1996-11-18",14.875,15.4375,14.875,15.4375,38800.0],["1996-11-19",15.5,15.5,15.375,15.375,17400.0],["1996-11-20",15.3125,15.3125,14.8125,14.9375,52600.0],["1996-11-21",14.875,14.9375,14.625,14.625,10200.0],["1996-11-22",14.6875,14.9375,14.6875,14.75,54000.0],["1996-11-25",14.6875,14.6875,14.5625,14.6875,19200.0],["1996-11-26",14.625,15.0,14.625,14.875,21200.0],["1996-11-27",15.0,15.0,14.8125,14.8125,29600.0],["1996-11-29",15.0,15.0625,14.9375,14.9375,7600.0],["1996-12-02",14.8125,14.9375,14.6875,14.75,24200.0],["1996-12-03",14.875,14.9375,14.625,14.8125,144400.0],["1996-12-04",14.6875,14.75,14.625,14.625,38000.0],["1996-12-05",14.5625,14.6875,14.25,14.375,54600.0],["1996-12-06",14.25,14.25,13.6875,14.25,50600.0],["1996-12-09",14.25,14.5625,14.25,14.5,39400.0],["1996-12-10",14.375,14.9375,14.375,14.875,28200.0],["1996-12-11",14.75,14.8125,14.5625,14.625,27200.0],["1996-12-12",14.75,14.9375,14.6875,14.9375,10800.0],["1996-12-13",14.8125,14.8125,14.4375,14.4375,28000.0],["1996-12-16",14.1875,14.25,13.875,14.25,67400.0],["1996-12-17",14.125,14.25,14.0625,14.0625,18400.0],["1996-12-18",14.125,14.25,13.8125,14.1875,46200.0],["1996-12-19",14.1875,14.375,14.0,14.0,34600.0],["1996-12-20",14.125,14.5,14.0625,14.5,48200.0],["1996-12-23",14.5,14.5625,14.4375,14.5,24000.0],["1996-12-24",14.4375,14.5625,14.4375,14.5,13600.0],["1996-12-26",14.5,14.875,14.5,14.875,22200.0],["1996-12-27",14.6875,14.875,14.6875,14.75,19800.0],["1996-12-30",14.625,14.9375,14.625,14.75,30200.0],["1996-12-31",14.75,15.0625,14.75,15.0,13200.0],["1997-01-02",14.9375,15.25,14.875,15.1875,26200.0],["1997-01-03",15.25,15.5625,15.0625,15.5625,46600.0],["1997-01-06",15.5625,15.75,15.125,15.125,33600.0],["1997-01-07",15.0625,15.0625,14.6875,14.9375,25400.0],["1997-01-08",15.0,15.25,15.0,15.25,17800.0],["1997-01-09",15.125,15.3125,15.125,15.25,13400.0],["1997-01-10",15.125,15.3125,14.9375,15.25,26000.0],["1997-01-13",15.0625,15.4375,15.0,15.125,24600.0],["1997-01-14",14.875,15.375,14.875,15.375,78400.0],["1997-01-15",15.3125,15.5,15.0,15.5,33400.0],["1997-01-16",15.5,15.875,15.25,15.75,49000.0],["1997-01-17",15.5625,16.0,15.5625,15.75,51000.0],["1997-01-20",15.75,15.75,15.5,15.6875,20000.0],["1997-01-21",15.5625,15.75,15.375,15.5625,33800.0],["1997-01-22",15.4375,16.0625,15.4375,16.0,24200.0],["1997-01-23",16.125,16.625,16.125,16.3125,42000.0],["1997-01-24",16.125,16.125,15.9375,15.9375,25000.0],["1997-01-27",15.75,16.0625,15.6875,15.9375,24200.0],["1997-01-28",15.875,16.1875,15.875,16.0625,17400.0],["1997-01-29",16.125,16.3125,16.125,16.125,13000.0],["1997-01-30",16.1875,16.1875,15.875,15.875,13200.0],["1997-01-31",15.8125,16.125,15.5,16.0,24000.0],["1997-02-03",16.0,16.5,15.9375,16.375,21000.0],["1997-02-04",16.25,16.375,16.0,16.25,13000.0],["1997-02-05",16.3125,16.75,16.3125,16.3125,31800.0],["1997-02-06",16.25,16.375,16.125,16.3125,28200.0],["1997-02-07",16.0,16.0,14.6875,15.5,265400.0],["1997-02-10",15.3125,15.3125,13.8125,14.5625,148800.0],["1997-02-11",14.25,14.3125,14.0625,14.3125,124400.0],["1997-02-12",14.25,14.6875,14.1875,14.6875,70800.0],["1997-02-13",14.8125,14.8125,14.4375,14.4375,31800.0],["1997-02-14",14.4375,14.4375,14.1875,14.1875,45400.0],["1997-02-18",13.875,14.125,13.625,14.125,127800.0],["1997-02-19",13.9375,13.9375,13.5,13.875,75600.0],["1997-02-20",13.625,13.9375,13.5625,13.625,76400.0],["1997-02-21",13.375,13.8125,13.375,13.8125,47400.0],["1997-02-24",13.75,14.0,13.5625,13.875,80200.0],["1997-02-25",13.875,14.1875,13.8125,13.9375,95400.0],["1997-02-26",13.875,14.0,13.5625,13.5625,34200.0],["1997-02-27",13.5,13.625,13.1875,13.25,120800.0],["1997-02-28",13.25,13.25,12.9375,13.1875,57000.0],["1997-03-03",13.25,13.25,13.125,13.25,9000.0],["1997-03-04",13.3125,13.4375,13.125,13.125,23600.0],["1997-03-05",13.1875,13.5,13.1875,13.5,84800.0],["1997-03-06",13.5,13.5625,13.3125,13.5,23200.0],["1997-03-07",13.4375,13.5,13.1875,13.375,141600.0],["1997-03-10",13.5,14.0625,13.5,14.0625,33600.0],["1997-03-11",14.0625,14.125,13.9375,14.0625,20800.0],["1997-03-12",13.9375,13.9375,13.875,13.875,38600.0],["1997-03-13",13.875,13.9375,13.8125,13.875,72000.0],["1997-03-14",13.875,13.875,13.5,13.5,89000.0],["1997-03-17",13.625,13.6875,13.5,13.5625,17400.0],["1997-03-18",13.6875,13.75,13.5625,13.75,49600.0],["1997-03-19",13.875,13.875,13.6875,13.75,24400.0],["1997-03-20",13.75,13.8125,13.6875,13.75,31800.0],["1997-03-21",13.5625,13.6875,13.5,13.625,29000.0],["1997-03-24",13.625,13.75,13.375,13.5,55400.0],["1997-03-25",13.625,13.625,13.3125,13.375,28800.0],["1997-03-26",13.5,13.5625,13.375,13.4375,62400.0],["1997-03-27",13.5,13.5,13.125,13.25,74800.0],["1997-03-31",13.1875,13.1875,12.75,12.75,90600.0],["1997-04-01",12.625,12.625,12.375,12.5625,58400.0],["1997-04-02",12.4375,12.5625,12.4375,12.5625,21000.0],["1997-04-03",12.5,12.5625,12.5,12.5,22800.0],["1997-04-04",12.5625,12.8125,12.5,12.6875,26200.0],["1997-04-07",12.6875,12.6875,12.5,12.625,128800.0],["1997-04-08",12.75,12.75,12.625,12.75,17800.0],["1997-04-09",12.75,12.8125,12.5,12.625,38200.0],["1997-04-10",12.75,12.75,12.75,12.75,5200.0],["1997-04-11",12.75,12.75,12.5625,12.6875,3400.0],["1997-04-14",12.6875,12.6875,12.5625,12.5625,160400.0],["1997-04-15",12.375,12.8125,12.375,12.75,26600.0],["1997-04-16",12.6875,12.6875,12.25,12.5,41600.0],["1997-04-17",12.375,12.5,12.3125,12.4375,103200.0],["1997-04-18",12.4375,12.4375,12.0625,12.0625,58600.0],["1997-04-21",12.0,12.0625,11.6875,11.8125,72200.0],["1997-04-22",11.6875,12.0,11.6875,11.9375,20200.0],["1997-04-23",12.0,12.375,12.0,12.3125,29800.0],["1997-04-24",12.4375,12.4375,12.25,12.25,30800.0],["1997-04-25",12.1875,12.3125,12.125,12.125,10200.0],["1997-04-28",12.0625,12.0625,11.8125,12.0,49200.0],["1997-04-29",11.875,12.0,11.75,11.875,58000.0],["1997-04-30",11.8125,12.0625,11.6875,11.9375,204400.0],["1997-05-01",11.875,12.125,11.75,12.125,104000.0],["1997-05-02",12.0625,12.8125,12.0625,12.8125,67400.0],["1997-05-05",12.6875,12.8125,12.5625,12.625,23000.0],["1997-05-06",12.5625,12.75,12.4375,12.5625,16000.0],["1997-05-07",12.5625,12.75,12.375,12.5,35400.0],["1997-05-08",12.375,12.5,12.3125,12.4375,14400.0],["1997-05-09",12.3125,12.8125,12.3125,12.6875,25200.0],["1997-05-12",12.6875,12.875,12.6875,12.75,125200.0],["1997-05-13",12.625,12.75,12.625,12.75,49000.0],["1997-05-14",12.8125,12.9375,12.5625,12.6875,45600.0],["1997-05-15",12.5625,12.625,12.5,12.5625,20200.0],["1997-05-16",12.5,12.5,12.1875,12.1875,147800.0],["1997-05-19",11.9375,12.125,11.875,12.125,65400.0],["1997-05-20",12.0625,12.0625,11.9375,12.0625,15400.0],["1997-05-21",12.0,12.125,12.0,12.125,140600.0],["1997-05-22",12.125,12.3438,12.0625,12.3125,49600.0],["1997-05-23",12.25,12.5,12.25,12.4375,27000.0],["1997-05-27",12.1875,12.8125,12.0625,12.7188,51400.0],["1997-05-28",12.5,13.0,12.5,12.9375,43400.0],["1997-05-29",13.0,13.0,12.7812,12.875,56600.0],["1997-05-30",12.75,12.8125,12.5,12.75,28600.0],["1997-06-02",12.75,12.75,12.4375,12.5,102200.0],["1997-06-03",12.5625,13.0625,12.5625,13.0625,39800.0],["1997-06-04",13.0625,13.3125,13.0,13.1875,23600.0],["1997-06-05",13.3125,13.375,13.125,13.375,65000.0],["1997-06-06",13.5,13.6875,13.375,13.5,17600.0],["1997-06-09",13.5,13.5312,12.875,13.125,43000.0],["1997-06-10",13.1875,13.3438,13.125,13.125,24200.0],["1997-06-11",13.0,13.0312,12.75,12.75,114600.0],["1997-06-12",12.75,13.25,12.75,13.25,44400.0],["1997-06-13",13.25,13.2812,13.1875,13.25,50400.0],["1997-06-16",13.3125,13.375,13.125,13.3438,6800.0],["1997-06-17",13.25,13.9688,13.25,13.875,62400.0],["1997-06-18",13.875,13.875,13.25,13.375,55000.0],["1997-06-19",13.3125,13.4375,13.1875,13.4375,114600.0],["1997-06-20",13.1875,13.4375,13.125,13.375,138000.0],["1997-06-23",13.375,13.4688,13.25,13.3125,21800.0],["1997-06-24",13.25,13.3125,13.0,13.0,16000.0],["1997-06-25",13.125,13.125,13.0312,13.0625,28200.0],["1997-06-26",13.0625,13.125,13.0,13.0,33000.0],["1997-06-27",13.0,13.1875,13.0,13.1875,66400.0],["1997-06-30",13.125,13.25,13.0312,13.0312,43000.0],["1997-07-01",13.0,13.1875,13.0,13.1875,18800.0],["1997-07-02",13.0625,13.1875,13.0,13.1562,33000.0],["1997-07-03",13.1562,13.3125,13.1562,13.3125,15800.0],["1997-07-07",13.375,13.5,13.3125,13.4062,45000.0],["1997-07-08",13.375,13.4062,13.3125,13.375,15000.0],["1997-07-09",13.25,13.4375,13.25,13.3125,29000.0],["1997-07-10",13.5,13.5,13.375,13.4062,36600.0],["1997-07-11",13.375,13.5,13.375,13.4688,49600.0],["1997-07-14",13.4375,13.5,13.4062,13.5,19200.0],["1997-07-15",13.5,13.5,13.375,13.4375,23800.0],["1997-07-16",13.5,13.625,13.375,13.5938,23000.0],["1997-07-17",13.5938,13.5938,13.5,13.5938,15600.0],["1997-07-18",13.5938,13.5938,13.4375,13.5625,12200.0],["1997-07-21",13.5,13.5,13.25,13.25,12000.0],["1997-07-22",13.2188,13.4375,13.2188,13.3125,12000.0],["1997-07-23",13.25,13.3438,13.25,13.2812,17400.0],["1997-07-24",13.2812,13.3438,13.25,13.3125,29000.0],["1997-07-25",13.2812,13.375,13.2812,13.2812,23600.0],["1997-07-28",13.2812,13.2812,13.0625,13.2188,37000.0],["1997-07-29",13.0938,13.3125,13.0938,13.3125,36600.0],["1997-07-30",13.3125,13.75,13.3125,13.5938,57600.0],["1997-07-31",13.6875,14.1875,13.6875,14.1875,21800.0],["1997-08-01",14.0,14.0,13.5938,13.625,92600.0],["1997-08-04",13.625,13.75,13.5625,13.625,38600.0],["1997-08-05",13.625,14.0,13.625,13.9688,30000.0],["1997-08-06",13.875,14.0625,13.875,14.0,7600.0],["1997-08-07",13.875,14.0,13.75,13.8125,20200.0],["1997-08-08",13.75,13.8125,13.6875,13.75,21000.0],["1997-08-11",13.6875,13.7188,13.5625,13.6875,37000.0],["1997-08-12",13.6875,13.75,13.625,13.75,96800.0],["1997-08-13",13.625,13.6562,13.625,13.625,150600.0],["1997-08-14",13.5,13.6562,13.5,13.625,21600.0],["1997-08-15",13.625,13.8125,13.625,13.8125,19800.0],["1997-08-18",13.875,14.0,13.75,13.75,66600.0],["1997-08-19",13.8125,13.8438,13.75,13.8125,6400.0],["1997-08-20",13.75,13.875,13.75,13.875,13400.0],["1997-08-21",13.875,13.9375,13.875,13.9375,2800.0],["1997-08-22",13.8125,13.8125,13.5625,13.75,66000.0],["1997-08-25",13.6875,13.875,13.6875,13.875,113800.0],["1997-08-26",13.875,14.0938,13.875,14.0938,18800.0],["1997-08-27",14.0625,14.125,14.0,14.0,65600.0],["1997-08-28",14.0,14.125,14.0,14.125,30200.0],["1997-08-29",14.0312,14.0938,14.0312,14.0938,11800.0],["1997-09-02",14.1875,14.1875,14.0,14.0,8400.0],["1997-09-03",14.0,14.0,13.9375,13.9688,24400.0],["1997-09-04",14.0,14.25,14.0,14.25,19000.0],["1997-09-05",14.25,14.5938,14.25,14.5625,33600.0],["1997-09-08",14.5,14.6875,14.4688,14.6875,27800.0],["1997-09-09",14.625,14.625,14.5,14.5625,7000.0],["1997-09-10",14.5,14.5312,14.5,14.5312,600.0],["1997-09-11",14.375,14.4375,14.3438,14.4375,16800.0],["1997-09-12",14.375,14.75,14.3125,14.75,40400.0],["1997-09-15",14.8125,14.9375,14.75,14.9375,44400.0],["1997-09-16",14.875,15.1875,14.875,15.1562,63000.0],["1997-09-17",15.125,15.3125,15.125,15.25,21200.0],["1997-09-18",15.1875,15.375,15.0312,15.0312,38600.0],["1997-09-19",14.8438,14.9688,14.8438,14.9062,37400.0],["1997-09-22",14.8125,15.0312,14.8125,14.9375,48200.0],["1997-09-23",14.9375,15.0,14.875,15.0,6600.0],["1997-09-24",14.875,14.875,14.875,14.875,10200.0],["1997-09-25",14.8125,14.8125,14.625,14.75,14400.0],["1997-09-26",14.625,14.75,14.625,14.6875,15800.0],["1997-09-29",14.625,14.875,14.625,14.875,10000.0],["1997-09-30",14.8438,15.0,14.8438,15.0,50200.0],["1997-10-01",14.9375,15.125,14.9375,15.0625,11600.0],["1997-10-02",15.0,15.0,14.9375,14.9688,49600.0],["1997-10-03",14.9375,15.0312,14.9375,15.0,25000.0],["1997-10-06",14.9062,14.9375,14.5625,14.5625,22000.0],["1997-10-07",14.625,14.9375,14.5625,14.9062,12600.0],["1997-10-08",14.875,14.875,14.5625,14.625,14600.0],["1997-10-09",14.6875,14.75,14.5,14.5312,27400.0],["1997-10-10",14.4375,14.75,14.375,14.75,21400.0],["1997-10-13",14.6875,14.6875,14.4375,14.5938,32400.0],["1997-10-14",14.4688,14.5625,14.3125,14.5312,21400.0],["1997-10-15",14.4688,14.5625,14.125,14.3125,44000.0],["1997-10-16",14.4375,14.4375,14.3125,14.4375,46400.0],["1997-10-17",14.375,14.375,13.875,13.9062,27200.0],["1997-10-20",13.6875,13.75,13.25,13.5312,164000.0],["1997-10-21",13.5312,13.875,13.5312,13.875,46400.0],["1997-10-22",13.75,13.75,13.5,13.625,41000.0],["1997-10-23",13.5,13.5,13.4062,13.4375,36800.0],["1997-10-24",13.5625,13.625,13.4375,13.4375,34800.0],["1997-10-27",13.375,13.4688,13.1875,13.2188,46000.0],["1997-10-28",13.2188,13.3125,12.875,12.9062,43200.0],["1997-10-29",12.875,13.125,12.875,13.125,36000.0],["1997-10-30",13.0,13.0,12.5625,12.5625,34000.0],["1997-10-31",12.5625,12.625,12.375,12.375,126200.0],["1997-11-03",12.25,12.6875,12.1875,12.5625,231000.0],["1997-11-04",12.6875,12.6875,12.5625,12.625,143600.0],["1997-11-05",12.5938,12.6875,12.5625,12.6875,18200.0],["1997-11-06",12.6875,12.6875,12.4375,12.5625,17000.0],["1997-11-07",12.375,12.625,12.25,12.5,66600.0],["1997-11-10",12.5,12.5625,12.4062,12.4062,57400.0],["1997-11-11",12.3125,12.625,12.3125,12.625,18600.0],["1997-11-12",12.5625,13.0,12.5625,12.6875,76400.0],["1997-11-13",12.75,12.75,12.1875,12.5,50800.0],["1997-11-14",12.25,12.4688,12.1875,12.4375,24200.0],["1997-11-17",12.5312,12.5312,12.4688,12.4688,22200.0],["1997-11-18",12.4688,12.5938,12.4688,12.5938,18000.0],["1997-11-19",12.5,12.5,12.375,12.5,12800.0],["1997-11-20",12.4375,12.5,12.4375,12.4688,37000.0],["1997-11-21",12.5625,12.6875,12.5625,12.5938,73000.0],["1997-11-24",12.5,12.625,12.375,12.375,34000.0],["1997-11-25",12.3125,12.5,12.3125,12.5,13600.0],["1997-11-26",12.6875,12.6875,12.5625,12.625,30800.0],["1997-11-28",12.75,12.7812,12.5938,12.5938,15600.0],["1997-12-01",12.5,12.875,12.5,12.8125,10600.0],["1997-12-02",12.8125,12.8438,12.6875,12.6875,37600.0],["1997-12-03",12.6875,12.8125,12.6875,12.7812,19400.0],["1997-12-04",12.6875,12.875,12.6875,12.8125,36800.0],["1997-12-05",12.75,12.7812,12.625,12.625,29400.0],["1997-12-08",12.75,12.75,12.3438,12.4062,18000.0],["1997-12-09",12.4062,12.4375,12.1875,12.25,7800.0],["1997-12-10",12.0,12.0625,11.875,11.9375,44600.0],["1997-12-11",11.9375,12.1875,11.9375,12.1562,17800.0],["1997-12-12",12.0625,12.0938,11.875,11.9062,32400.0],["1997-12-15",11.75,11.9375,11.7188,11.9375,83000.0],["1997-12-16",11.8438,12.0625,11.8438,12.0,115600.0],["1997-12-17",12.0625,12.125,12.0312,12.0312,113800.0],["1997-12-18",12.0625,12.1562,12.0625,12.0938,27600.0],["1997-12-19",12.0,12.0312,11.9688,11.9688,30200.0],["1997-12-22",11.9688,12.5,11.9688,12.5,17800.0],["1997-12-23",12.5,12.6562,12.5,12.5625,12200.0],["1997-12-24",12.5,12.625,12.5,12.625,7200.0],["1997-12-26",12.5625,12.6875,12.5625,12.6875,3000.0],["1997-12-29",12.6562,13.1875,12.6562,13.0625,18600.0],["1997-12-30",13.0938,13.1875,12.625,13.125,41400.0],["1997-12-31",12.9375,13.0938,12.8438,13.0625,16400.0],["1998-01-02",13.0,13.25,13.0,13.0625,16000.0],["1998-01-05",13.0,13.0,12.9375,12.9375,11800.0],["1998-01-06",12.875,12.875,12.8125,12.8438,5800.0],["1998-01-07",12.8125,12.9375,12.75,12.9375,7000.0],["1998-01-08",12.9062,13.0625,12.9062,12.9375,14200.0],["1998-01-09",12.9375,13.0,12.9375,12.9375,45800.0],["1998-01-12",12.875,12.9062,12.6875,12.7188,6800.0],["1998-01-13",12.6875,12.7188,12.6875,12.7188,3800.0],["1998-01-14",12.7812,12.8125,12.6875,12.8125,5800.0],["1998-01-15",12.75,12.8125,12.75,12.8125,5000.0],["1998-01-16",12.875,12.875,12.8438,12.8438,7400.0],["1998-01-20",12.8125,12.8125,12.7812,12.7812,5400.0],["1998-01-21",12.75,12.75,12.625,12.6562,16400.0],["1998-01-22",12.6562,12.6562,12.0625,12.25,21000.0],["1998-01-23",12.125,12.125,11.9688,12.0,9600.0],["1998-01-26",11.9375,11.9375,11.6562,11.6562,19000.0],["1998-01-27",11.5,11.5,11.25,11.2812,26200.0],["1998-01-28",11.2812,11.5625,11.2812,11.5625,30400.0],["1998-01-29",11.625,12.0,11.625,11.9062,66400.0],["1998-01-30",11.875,12.1875,11.875,12.1875,44000.0],["1998-02-02",12.2188,12.2188,11.875,11.9375,32200.0],["1998-02-03",12.0,12.4062,12.0,12.1875,58200.0],["1998-02-04",12.125,12.125,12.0,12.125,9800.0],["1998-02-05",12.125,12.1875,12.0625,12.1875,37400.0],["1998-02-06",12.125,12.125,11.875,12.0625,21600.0],["1998-02-09",12.0,12.125,11.9062,11.9062,25200.0],["1998-02-10",11.9062,12.0,11.8438,11.9375,58200.0],["1998-02-11",11.8125,11.875,11.5,11.5625,38400.0],["1998-02-12",11.5625,11.8125,11.5312,11.8125,33800.0],["1998-02-13",11.625,11.6875,11.5,11.5,42600.0],["1998-02-17",11.5,11.625,11.5,11.625,38400.0],["1998-02-18",11.75,11.75,11.6875,11.75,13800.0],["1998-02-19",11.875,12.0312,11.875,12.0,26000.0],["1998-02-20",12.125,12.1875,12.0625,12.125,35000.0],["1998-02-23",12.1875,12.25,12.0625,12.1875,149800.0],["1998-02-24",12.1875,12.5,12.1875,12.5,50800.0],["1998-02-25",12.5625,12.8125,12.5625,12.75,9800.0],["1998-02-26",12.625,12.8438,12.625,12.8125,18000.0],["1998-02-27",12.875,12.9375,12.75,12.8125,12400.0],["1998-03-02",12.75,13.3125,12.75,13.25,18600.0],["1998-03-03",13.1875,13.1875,13.0625,13.125,22200.0],["1998-03-04",13.1875,13.375,13.1875,13.375,6800.0],["1998-03-05",13.375,13.5,13.3125,13.3125,22400.0],["1998-03-06",13.3125,13.3125,13.1875,13.25,9200.0],["1998-03-09",13.125,13.125,12.5312,12.6875,27400.0],["1998-03-10",12.6875,12.8125,12.625,12.7188,9000.0],["1998-03-11",12.8125,12.875,12.625,12.8438,68800.0],["1998-03-12",12.7812,12.8125,12.6875,12.75,20400.0],["1998-03-13",12.8125,12.9062,12.6875,12.9062,80200.0],["1998-03-16",13.0,13.375,12.875,13.25,67400.0],["1998-03-17",13.3125,13.3125,13.25,13.25,12000.0],["1998-03-18",13.3125,13.375,13.25,13.3125,20000.0],["1998-03-19",13.3438,13.5,13.3125,13.3438,11600.0],["1998-03-20",13.3438,13.4375,13.3125,13.3125,19200.0],["1998-03-23",13.3125,13.4375,13.3125,13.375,26800.0],["1998-03-24",13.375,13.4375,13.375,13.4375,16600.0],["1998-03-25",13.3125,13.3125,13.125,13.3125,32400.0],["1998-03-26",13.1875,13.2812,13.125,13.2812,17600.0],["1998-03-27",13.4375,13.4375,13.125,13.125,32000.0],["1998-03-30",13.0,13.1875,12.75,12.9062,35800.0],["1998-03-31",13.0,13.4375,13.0,13.4375,28600.0],["1998-04-01",13.4375,13.4375,13.2188,13.4375,31200.0],["1998-04-02",13.4375,13.625,13.4375,13.625,36400.0],["1998-04-03",13.5938,13.5938,13.3125,13.5,30000.0],["1998-04-06",13.4375,13.4375,13.25,13.25,25800.0],["1998-04-07",13.25,13.3438,13.25,13.3125,44000.0],["1998-04-08",13.2812,13.4375,13.2812,13.4375,21400.0],["1998-04-09",13.5,13.75,13.4688,13.4688,30600.0],["1998-04-13",13.5,13.8438,13.5,13.8438,12400.0],["1998-04-14",13.875,14.0,13.875,13.9688,12800.0],["1998-04-15",14.0312,14.125,13.9062,13.9375,21600.0],["1998-04-16",13.875,13.9375,13.8125,13.8125,8200.0],["1998-04-17",13.75,13.9375,13.75,13.9375,30600.0],["1998-04-20",13.9375,14.1875,13.9375,14.1875,11800.0],["1998-04-21",14.0,14.3125,14.0,14.25,24200.0],["1998-04-22",14.3125,14.3125,14.1562,14.25,14200.0],["1998-04-23",14.1875,14.25,14.125,14.1562,5400.0],["1998-04-24",14.0625,14.375,14.0625,14.2188,23400.0],["1998-04-27",14.1562,14.1562,13.8125,13.9688,75600.0],["1998-04-28",14.0312,14.0938,13.9688,13.9688,62600.0],["1998-04-29",14.5,14.75,14.1875,14.1875,52200.0],["1998-04-30",14.4375,14.8125,14.4375,14.8125,76600.0],["1998-05-01",15.0,15.375,14.9375,15.375,36000.0],["1998-05-04",15.8125,15.8125,15.5625,15.625,77600.0],["1998-05-05",15.75,16.0,15.75,15.9375,57400.0],["1998-05-06",16.0,16.6875,16.0,16.5625,60400.0],["1998-05-07",16.4375,17.0625,16.4375,16.875,168600.0],["1998-05-08",16.8125,17.0,16.8125,16.8438,33000.0],["1998-05-11",16.9688,16.9688,16.625,16.75,55000.0],["1998-05-12",16.75,17.0,16.625,16.75,157000.0],["1998-05-13",16.75,16.8125,16.7188,16.75,20000.0],["1998-05-14",16.7188,16.8125,16.6875,16.75,58000.0],["1998-05-15",16.6875,16.6875,16.5312,16.5312,12600.0],["1998-05-18",16.4062,16.4062,16.0,16.0,31200.0],["1998-05-19",15.875,16.0625,15.75,16.0,99600.0],["1998-05-20",15.875,15.9688,15.875,15.875,8000.0],["1998-05-21",15.875,15.875,15.6875,15.6875,10400.0],["1998-05-22",15.625,15.75,15.5938,15.75,35000.0],["1998-05-26",15.75,15.75,15.625,15.6875,73800.0],["1998-05-27",15.5625,15.5625,15.5,15.5312,27000.0],["1998-05-28",15.4375,15.8125,15.4375,15.8125,69400.0],["1998-05-29",15.75,15.875,15.75,15.875,32000.0],["1998-06-01",15.7812,15.9062,15.7812,15.9062,20800.0],["1998-06-02",15.7812,15.7812,15.75,15.75,86200.0],["1998-06-03",15.8125,15.9688,15.7812,15.9688,8400.0],["1998-06-04",16.0,16.125,16.0,16.0625,35800.0],["1998-06-05",16.0,16.1875,16.0,16.1875,74600.0],["1998-06-08",16.1875,16.375,16.0312,16.2812,29400.0],["1998-06-09",16.2812,16.4375,16.1875,16.3125,19000.0],["1998-06-10",16.375,16.375,16.25,16.25,9000.0],["1998-06-11",16.25,16.3125,16.25,16.2812,20200.0],["1998-06-12",16.3125,16.5938,16.25,16.5312,69800.0],["1998-06-15",16.5,16.5,16.3125,16.5,73600.0],["1998-06-16",16.4688,16.625,16.4062,16.625,30800.0],["1998-06-17",16.6875,16.875,16.6875,16.8438,10600.0],["1998-06-18",16.75,16.75,16.25,16.25,28800.0],["1998-06-19",16.25,16.25,15.75,15.75,24200.0],["1998-06-22",15.8125,15.8125,15.625,15.8125,11800.0],["1998-06-23",15.7812,15.7812,15.5625,15.7188,10400.0],["1998-06-24",15.75,15.75,15.625,15.6875,27400.0],["1998-06-25",15.625,15.6875,15.5625,15.625,15000.0],["1998-06-26",15.625,15.625,15.1562,15.5938,28600.0],["1998-06-29",15.5312,15.5312,15.4375,15.4375,15200.0],["1998-06-30",15.5,15.5,15.25,15.3125,55200.0],["1998-07-01",15.375,15.5625,15.3125,15.5625,13200.0],["1998-07-02",15.6562,15.9375,15.5938,15.9375,27600.0],["1998-07-06",15.9375,15.9375,15.6875,15.7812,12000.0],["1998-07-07",15.9375,15.9375,15.8125,15.875,15800.0],["1998-07-08",15.8438,15.875,15.5625,15.5625,9800.0],["1998-07-09",15.4375,15.4375,15.3125,15.375,15400.0],["1998-07-10",15.1875,15.25,15.1875,15.25,25000.0],["1998-07-13",15.3125,15.3125,14.875,14.875,20200.0],["1998-07-14",14.9375,15.0,14.6562,14.6562,42800.0],["1998-07-15",14.75,14.875,14.625,14.875,23600.0],["1998-07-16",14.875,14.875,14.8125,14.875,5800.0],["1998-07-17",14.875,14.875,14.7812,14.8125,9000.0],["1998-07-20",14.8125,15.0,14.7188,15.0,48800.0],["1998-07-21",14.875,14.9375,14.75,14.9375,9000.0],["1998-07-22",14.8125,14.875,14.75,14.7812,5600.0],["1998-07-23",14.6875,14.6875,14.625,14.625,4200.0],["1998-07-24",14.625,14.625,14.5625,14.625,15000.0],["1998-07-27",14.5,14.5,14.3125,14.3125,8400.0],["1998-07-28",14.1875,14.25,14.0625,14.25,15600.0],["1998-07-29",14.1875,14.1875,13.9688,14.0,6600.0],["1998-07-30",13.875,13.875,13.25,13.625,79400.0],["1998-07-31",13.5625,13.6875,13.4062,13.6875,87000.0],["1998-08-03",13.625,13.625,13.1562,13.4062,129400.0],["1998-08-04",13.4062,13.4062,13.0,13.0938,34000.0],["1998-08-05",13.0,13.0625,12.875,13.0,42800.0],["1998-08-06",12.9688,13.4062,12.9688,13.4062,13400.0],["1998-08-07",13.4688,14.2812,13.4688,14.2188,22600.0],["1998-08-10",14.1875,14.375,14.1875,14.375,2600.0],["1998-08-11",14.2812,14.2812,13.9375,14.0,22400.0],["1998-08-12",14.0312,14.125,14.0312,14.125,2400.0],["1998-08-13",14.1875,14.375,14.0312,14.375,20600.0],["1998-08-14",14.3125,14.9375,14.3125,14.875,28600.0],["1998-08-17",14.75,15.0,14.75,14.75,34200.0],["1998-08-18",14.7812,14.8438,14.4375,14.5938,16800.0],["1998-08-19",14.5938,14.6562,14.3125,14.3125,13000.0],["1998-08-20",14.1875,14.1875,13.875,14.0,26200.0],["1998-08-21",13.8125,13.8125,13.75,13.75,9600.0],["1998-08-24",13.5625,13.625,13.3125,13.5,29200.0],["1998-08-25",13.4375,13.4375,13.25,13.2812,9800.0],["1998-08-26",13.1875,13.1875,12.9375,12.9375,24000.0],["1998-08-27",12.875,12.875,12.6875,12.6875,17200.0],["1998-08-28",12.625,12.6875,12.5625,12.5625,1600.0],["1998-08-31",12.4375,12.4375,12.0,12.0,24200.0],["1998-09-01",12.125,12.25,11.875,12.25,23400.0],["1998-09-02",12.1875,12.1875,11.875,11.875,20000.0],["1998-09-03",11.8125,11.8125,11.6562,11.7812,17400.0],["1998-09-04",11.8125,11.8125,11.6875,11.6875,9200.0],["1998-09-08",11.8125,11.9375,11.8125,11.9375,7800.0],["1998-09-09",11.875,12.4062,11.875,12.4062,13800.0],["1998-09-10",12.3125,12.5625,12.3125,12.5625,16600.0],["1998-09-11",12.5625,12.9375,12.5625,12.7812,28400.0],["1998-09-14",12.875,13.0,12.6875,12.6875,20000.0],["1998-09-15",12.6875,12.875,12.625,12.625,23600.0],["1998-09-16",12.5625,12.625,12.375,12.625,10800.0],["1998-09-17",12.375,12.5,12.0625,12.125,45000.0],["1998-09-18",12.25,12.4688,12.1562,12.4688,69600.0],["1998-09-21",12.5,12.5938,12.4375,12.5625,75200.0],["1998-09-22",12.5625,12.625,12.5,12.625,26600.0],["1998-09-23",12.5625,12.5625,12.3125,12.375,12800.0],["1998-09-24",12.3125,12.375,12.25,12.3125,9200.0],["1998-09-25",12.25,12.3125,12.1875,12.25,6200.0],["1998-09-28",12.1875,12.4375,12.1875,12.4375,21800.0],["1998-09-29",12.4375,12.4375,12.2812,12.3125,27000.0],["1998-09-30",12.1875,12.25,12.125,12.1875,5200.0],["1998-10-01",12.0625,12.375,12.0312,12.375,24800.0],["1998-10-02",12.25,12.25,12.125,12.2188,6400.0],["1998-10-05",12.0625,12.0625,11.5938,11.6562,10800.0],["1998-10-06",11.75,11.7812,11.1875,11.1875,15600.0],["1998-10-07",11.1875,11.4375,11.125,11.4375,23600.0],["1998-10-08",11.1875,11.4375,10.875,11.4375,15000.0],["1998-10-09",11.5,11.5,11.25,11.375,27600.0],["1998-10-12",11.3125,11.3125,11.125,11.125,14400.0],["1998-10-13",11.25,11.375,11.0625,11.0625,20000.0],["1998-10-14",11.0,11.0,10.625,10.75,25200.0],["1998-10-15",10.5,11.0,10.5,10.9375,8600.0],["1998-10-16",10.875,11.0938,10.875,11.0625,15800.0],["1998-10-19",11.0,11.4688,11.0,11.4375,13000.0],["1998-10-20",11.5,11.75,11.5,11.6875,14600.0],["1998-10-21",11.625,11.625,11.25,11.25,42200.0],["1998-10-22",11.3125,11.3125,11.3125,11.3125,11600.0],["1998-10-23",11.3125,11.3125,11.2812,11.2812,1400.0],["1998-10-26",11.1875,11.5,10.875,11.5,25400.0],["1998-10-27",11.625,11.8125,11.5,11.8125,14800.0],["1998-10-28",11.6875,11.875,11.6562,11.8125,21200.0],["1998-10-29",11.6875,11.8125,11.6875,11.8125,2000.0],["1998-10-30",11.8125,11.8125,11.0,11.0312,56000.0],["1998-11-02",10.9688,11.1875,10.9688,11.0625,27200.0],["1998-11-03",10.875,10.9375,10.6875,10.875,44200.0],["1998-11-04",10.875,11.1875,10.875,11.0625,17400.0],["1998-11-05",10.9375,11.2812,10.9375,11.2812,42400.0],["1998-11-06",11.3125,11.8906,11.3125,11.625,31200.0],["1998-11-09",11.5,11.5,11.3125,11.4688,19800.0],["1998-11-10",11.4688,11.4688,11.25,11.4688,5400.0],["1998-11-11",11.3125,11.4375,11.2812,11.3125,53400.0],["1998-11-12",11.25,11.375,11.0,11.375,11000.0],["1998-11-13",11.375,11.375,11.0,11.1562,14800.0],["1998-11-16",11.2188,11.25,11.0,11.0,16800.0],["1998-11-17",11.0,11.125,10.75,10.75,41400.0],["1998-11-18",10.6875,11.0,10.6875,11.0,11600.0],["1998-11-19",11.0,11.0625,11.0,11.0312,6000.0],["1998-11-20",10.9375,11.125,10.9375,10.9375,20600.0],["1998-11-23",10.9375,11.0312,10.8125,10.8125,22200.0],["1998-11-24",10.6875,10.6875,10.4375,10.5938,33600.0],["1998-11-25",10.6875,10.6875,10.5625,10.6875,17600.0],["1998-11-27",10.875,10.875,10.875,10.875,8400.0],["1998-11-30",10.75,10.8125,10.5,10.625,86400.0],["1998-12-01",10.5312,10.6875,10.3125,10.5,20200.0],["1998-12-02",10.4375,11.0,10.4375,10.9375,16600.0],["1998-12-03",11.0,11.1875,11.0,11.1875,7800.0],["1998-12-04",11.125,11.1875,10.9375,11.0938,18800.0],["1998-12-07",11.0781,11.0781,11.0,11.0625,13400.0],["1998-12-08",11.125,11.375,11.125,11.25,6800.0],["1998-12-09",11.3125,11.3125,10.6875,10.875,23600.0],["1998-12-10",10.6875,10.8125,10.6875,10.7188,22600.0],["1998-12-11",10.75,10.8125,10.6875,10.7188,18800.0],["1998-12-14",10.625,10.75,9.875,9.875,51600.0],["1998-12-15",9.9375,10.0,9.75,10.0,26200.0],["1998-12-16",10.0,10.0625,9.8125,10.0,34200.0],["1998-12-17",10.0,10.0,9.8438,9.875,17600.0],["1998-12-18",9.75,10.1875,9.75,10.0625,51800.0],["1998-12-21",10.1875,10.5,10.125,10.5,18000.0],["1998-12-22",10.5,10.5,10.375,10.5,75400.0],["1998-12-23",10.4375,10.5,10.1875,10.3438,58600.0],["1998-12-24",10.2812,10.3125,10.125,10.3125,8000.0],["1998-12-28",10.1875,10.3125,10.0625,10.1875,70600.0],["1998-12-29",10.2188,10.3125,10.0625,10.0938,100800.0],["1998-12-30",10.0,10.25,10.0,10.0938,23200.0],["1998-12-31",10.0,10.5,10.0,10.5,140200.0],["1999-01-04",10.5625,10.625,10.25,10.3125,66400.0],["1999-01-05",10.3125,10.3125,10.25,10.3125,11600.0],["1999-01-06",10.3125,10.3125,10.25,10.3125,6000.0],["1999-01-07",10.25,10.4062,10.25,10.4062,15000.0],["1999-01-08",10.3125,10.4375,10.25,10.25,51800.0],["1999-01-11",10.25,10.375,10.25,10.2812,42800.0],["1999-01-12",10.25,10.25,9.875,9.875,26400.0],["1999-01-13",9.75,9.75,9.625,9.625,95200.0],["1999-01-14",9.8125,10.0,9.75,9.875,34400.0],["1999-01-15",9.8125,9.9688,9.8125,9.9688,15600.0],["1999-01-19",10.0625,10.1875,10.0625,10.1875,23600.0],["1999-01-20",10.3125,10.75,10.3125,10.625,23200.0],["1999-01-21",10.625,10.625,10.5312,10.5312,26000.0],["1999-01-22",10.5,10.625,9.875,10.0,27200.0],["1999-01-25",10.0,10.125,10.0,10.125,6800.0],["1999-01-26",10.125,10.125,10.0,10.0,5800.0],["1999-01-27",9.9375,9.9375,9.625,9.75,14200.0],["1999-01-28",9.75,10.0,9.6875,10.0,20200.0],["1999-01-29",9.9375,10.3125,9.9375,10.3125,9000.0],["1999-02-01",10.375,10.4688,9.9688,9.9688,19400.0],["1999-02-02",9.875,10.0,9.875,10.0,16000.0],["1999-02-03",10.0,10.125,9.8125,9.8438,29400.0],["1999-02-04",9.75,10.0625,9.75,10.0625,45600.0],["1999-02-05",10.875,10.875,10.375,10.375,49400.0],["1999-02-08",10.3125,10.5,10.25,10.4062,16400.0],["1999-02-09",10.4062,10.5,10.3125,10.3438,9200.0],["1999-02-10",10.3125,10.3125,9.875,10.0625,60000.0],["1999-02-11",10.1875,10.1875,9.875,9.9688,43000.0],["1999-02-12",9.9688,10.0625,9.9688,10.0,83000.0],["1999-02-16",9.9688,10.0625,9.9375,10.0,30000.0],["1999-02-17",10.0312,10.125,9.8125,9.8125,31400.0],["1999-02-18",9.6875,9.8125,9.625,9.8125,114600.0],["1999-02-19",9.875,10.0,9.625,9.625,23200.0],["1999-02-22",9.5625,9.75,9.4375,9.5,76000.0],["1999-02-23",9.5,9.5625,9.4375,9.5,31800.0],["1999-02-24",9.5,9.5625,9.4375,9.4375,44000.0],["1999-02-25",9.5625,9.5625,9.4375,9.5625,104800.0],["1999-02-26",9.5312,10.0,9.5312,10.0,18200.0],["1999-03-01",10.125,10.25,10.0,10.25,23400.0],["1999-03-02",10.3438,10.4375,10.3438,10.375,17000.0],["1999-03-03",10.625,10.75,10.5,10.5,13400.0],["1999-03-04",10.625,10.625,10.5,10.5,17200.0],["1999-03-05",10.5,10.5625,10.5,10.5625,21600.0],["1999-03-08",10.5,10.5,10.3125,10.4375,17200.0],["1999-03-09",10.5,10.5,10.3125,10.375,18400.0],["1999-03-10",10.375,10.4062,10.375,10.375,4400.0],["1999-03-11",10.3125,10.3125,10.25,10.25,2200.0],["1999-03-12",10.5,10.5,10.1875,10.1875,18600.0],["1999-03-15",10.3125,10.4375,10.3125,10.4375,10200.0],["1999-03-16",10.2188,10.2812,10.1875,10.2188,19000.0],["1999-03-17",10.2188,10.25,10.125,10.25,12200.0],["1999-03-18",10.3125,10.4375,10.25,10.3125,14800.0],["1999-03-19",10.1875,10.4375,10.125,10.375,19000.0],["1999-03-22",10.25,10.25,10.0,10.2188,14800.0],["1999-03-23",10.125,10.1562,10.0938,10.125,16600.0],["1999-03-24",10.125,10.125,10.0625,10.0625,20800.0],["1999-03-25",10.125,10.25,10.0938,10.25,7800.0],["1999-03-26",10.125,10.1875,10.125,10.1562,3400.0],["1999-03-29",10.1875,10.375,10.1875,10.25,10400.0],["1999-03-30",10.1875,10.25,10.125,10.25,12600.0],["1999-03-31",10.25,10.75,10.125,10.125,61200.0],["1999-04-01",10.1875,10.5312,10.1875,10.5312,36200.0],["1999-04-05",10.5,10.5938,10.4375,10.5625,10600.0],["1999-04-06",10.6875,10.8125,10.6562,10.8125,25600.0],["1999-04-07",10.75,10.9375,10.6875,10.75,23400.0],["1999-04-08",10.8125,10.8125,10.625,10.75,30000.0],["1999-04-09",10.75,11.25,10.75,11.25,18200.0],["1999-04-12",11.3125,11.4375,11.25,11.3438,41200.0],["1999-04-13",11.4375,11.5625,11.4375,11.5625,19800.0],["1999-04-14",11.5938,12.3438,11.5938,11.625,39200.0],["1999-04-15",11.625,11.75,11.5,11.5625,15200.0],["1999-04-16",11.5625,11.7812,11.5625,11.7812,8600.0],["1999-04-19",11.7812,12.0,11.7812,11.8125,34600.0],["1999-04-20",11.75,11.75,11.3125,11.4375,10600.0],["1999-04-21",11.5625,11.875,11.5625,11.75,9800.0],["1999-04-22",11.7812,12.0,11.6875,12.0,15600.0],["1999-04-23",12.0,12.1875,11.875,12.0625,15200.0],["1999-04-26",12.5,12.9375,12.5,12.6562,27200.0],["1999-04-27",12.75,12.9375,12.75,12.8438,12200.0],["1999-04-28",14.5,14.5,14.0,14.0,87400.0],["1999-04-29",13.9375,14.4375,13.9375,14.0938,29400.0],["1999-04-30",14.1875,14.2188,13.875,14.0,14000.0],["1999-05-03",14.0625,14.0625,13.8125,13.8125,9400.0],["1999-05-04",13.75,13.75,13.5,13.5,4400.0],["1999-05-05",13.3125,13.5625,13.125,13.5625,55600.0],["1999-05-06",13.5312,13.625,13.375,13.5,14200.0],["1999-05-07",13.5625,13.6875,13.5,13.6875,15000.0],["1999-05-10",13.6875,13.75,13.5625,13.6875,11800.0],["1999-05-11",13.5625,14.0625,13.5625,14.0625,19000.0],["1999-05-12",13.9375,14.25,13.9375,14.1562,21400.0],["1999-05-13",14.25,14.3125,14.125,14.125,4600.0],["1999-05-14",14.0,14.0,13.8125,13.9375,7200.0],["1999-05-17",13.8125,13.8125,13.6875,13.6875,2400.0],["1999-05-18",13.625,13.625,13.4375,13.4375,7400.0],["1999-05-19",13.3125,13.5,13.3125,13.4688,10200.0],["1999-05-20",13.4688,13.6875,13.4688,13.625,5600.0],["1999-05-21",13.625,14.0,13.625,13.8125,15400.0],["1999-05-24",13.9375,14.0625,13.9375,13.9375,11200.0],["1999-05-25",14.0,14.0625,13.8125,13.875,78200.0],["1999-05-26",13.8125,13.8125,13.5,13.5,9400.0],["1999-05-27",13.5625,13.6875,13.4375,13.6875,11400.0],["1999-05-28",13.6875,14.0938,13.625,14.0938,21000.0],["1999-06-01",14.0625,14.0625,14.0312,14.0625,3000.0],["1999-06-02",14.0625,14.25,13.875,14.1875,31400.0],["1999-06-03",14.1875,14.375,14.1875,14.375,14000.0],["1999-06-04",14.375,14.4375,14.375,14.4375,3400.0],["1999-06-07",14.375,14.5,14.1875,14.5,17800.0],["1999-06-08",14.375,14.4062,14.3125,14.4062,4400.0],["1999-06-09",14.3125,14.3125,14.125,14.25,15000.0],["1999-06-10",14.3125,14.3125,14.25,14.2812,1600.0],["1999-06-11",14.2188,14.2188,14.125,14.125,5600.0],["1999-06-14",14.0,14.25,14.0,14.25,37600.0],["1999-06-15",14.1875,14.5,14.1875,14.3125,21400.0],["1999-06-16",14.4375,14.4375,14.0,14.1875,20200.0],["1999-06-17",14.1875,14.3125,13.8125,13.9375,33200.0],["1999-06-18",14.0,14.0,13.8125,13.8125,76800.0],["1999-06-21",13.8125,14.25,13.8125,14.0,73400.0],["1999-06-22",13.875,14.0,13.875,13.9375,17400.0],["1999-06-23",13.875,13.9688,13.8125,13.8125,14400.0],["1999-06-24",13.8438,13.9375,13.8438,13.9375,10800.0],["1999-06-25",13.875,13.875,13.625,13.7188,32400.0],["1999-06-28",13.75,14.125,13.75,14.125,24600.0],["1999-06-29",14.125,14.1875,14.0,14.125,8600.0],["1999-06-30",14.0,14.0,13.0625,13.0625,49000.0],["1999-07-01",13.1875,13.5625,13.1875,13.5625,25000.0],["1999-07-02",13.4375,13.625,13.4375,13.625,5600.0],["1999-07-06",13.5,13.625,13.4688,13.5312,21200.0],["1999-07-07",13.5312,13.5312,13.3125,13.3438,9200.0],["1999-07-08",13.2812,13.2812,12.8125,12.8125,18400.0],["1999-07-09",12.875,13.25,12.8125,13.25,32200.0],["1999-07-12",13.1875,13.25,13.125,13.125,10800.0],["1999-07-13",13.125,13.25,13.125,13.25,8600.0],["1999-07-14",13.375,13.4375,13.3125,13.4375,6600.0],["1999-07-15",13.5,13.6875,13.5,13.6875,6800.0],["1999-07-16",13.5,13.625,13.5,13.625,7800.0],["1999-07-19",13.625,13.875,13.5938,13.875,17800.0],["1999-07-20",13.8438,13.8438,13.4375,13.5,14400.0],["1999-07-21",13.5625,13.625,13.5,13.625,5400.0],["1999-07-22",13.625,13.625,13.4375,13.5625,8400.0],["1999-07-23",13.5312,13.5312,13.2812,13.3125,11800.0],["1999-07-26",13.25,13.5625,13.25,13.5625,15400.0],["1999-07-27",13.5,13.5,13.1875,13.2188,19600.0],["1999-07-28",13.375,13.4375,13.1875,13.1875,14200.0],["1999-07-29",13.125,13.3438,13.125,13.3125,14000.0],["1999-07-30",13.25,13.6875,13.25,13.6562,16000.0],["1999-08-02",13.5625,13.75,13.5,13.6875,17000.0],["1999-08-03",13.75,13.75,13.5312,13.5625,7600.0],["1999-08-04",13.5625,13.5625,13.375,13.5,6400.0],["1999-08-05",13.4062,13.4062,13.1875,13.375,13200.0],["1999-08-06",13.4375,13.5,13.375,13.375,15400.0],["1999-08-09",13.3125,13.3125,13.125,13.25,2200.0],["1999-08-10",13.1875,13.2188,13.125,13.1875,6400.0],["1999-08-11",13.1875,13.375,13.1875,13.375,6200.0],["1999-08-12",13.25,13.375,13.25,13.375,9000.0],["1999-08-13",13.25,13.375,13.25,13.375,46000.0],["1999-08-16",13.4375,13.4375,13.125,13.25,18400.0],["1999-08-17",13.1875,13.3125,13.125,13.3125,5800.0],["1999-08-18",13.375,13.375,13.1875,13.3125,22000.0],["1999-08-19",13.25,13.4375,13.2188,13.4375,4800.0],["1999-08-20",13.3125,13.3125,13.25,13.25,800.0],["1999-08-23",13.25,13.3125,13.1875,13.25,5200.0],["1999-08-24",13.125,13.1875,13.0312,13.1875,10000.0],["1999-08-25",13.1875,13.25,13.125,13.2188,10000.0],["1999-08-26",13.125,13.3125,13.0625,13.25,14200.0],["1999-08-27",13.25,13.5625,13.25,13.5625,18400.0],["1999-08-30",13.4375,13.4688,13.4062,13.4062,4000.0],["1999-08-31",13.4062,13.4062,13.1875,13.3125,6000.0],["1999-09-01",13.375,13.4375,13.375,13.375,18600.0],["1999-09-02",13.375,13.4062,13.375,13.4062,10000.0],["1999-09-03",13.4375,13.4688,13.4062,13.4375,2600.0],["1999-09-07",13.4375,13.4375,13.3125,13.4375,16400.0],["1999-09-08",13.375,13.5,13.375,13.5,14200.0],["1999-09-09",13.4375,13.5,13.4375,13.4375,7000.0],["1999-09-10",13.5,13.625,13.5,13.625,6000.0],["1999-09-13",13.5312,13.5312,13.5,13.5,1800.0],["1999-09-14",13.5625,13.5625,13.4375,13.5,3000.0],["1999-09-15",13.375,13.5625,13.375,13.5625,15000.0],["1999-09-16",13.4375,13.5,13.4375,13.5,5600.0],["1999-09-17",13.5,13.5625,13.375,13.375,37800.0],["1999-09-20",13.375,13.375,13.3125,13.3125,4600.0],["1999-09-21",13.2812,13.2812,13.2812,13.2812,600.0],["1999-09-22",13.1875,13.1875,13.1562,13.1875,1200.0],["1999-09-23",13.125,13.125,12.8125,12.8125,13600.0],["1999-09-24",12.9375,13.125,12.8125,13.125,27800.0],["1999-09-27",13.3125,13.375,13.125,13.375,26000.0],["1999-09-28",13.25,13.6562,13.25,13.625,45000.0],["1999-09-29",13.625,13.8125,13.625,13.75,20600.0],["1999-09-30",13.875,14.0,13.6875,13.6875,25600.0],["1999-10-01",13.75,13.75,13.5625,13.625,7000.0],["1999-10-04",13.5625,13.5625,13.5625,13.5625,4200.0],["1999-10-05",13.5938,13.6875,13.5,13.5625,4200.0],["1999-10-06",13.5,13.5625,13.5,13.5625,2400.0],["1999-10-07",13.4375,13.4375,13.4375,13.4375,2200.0],["1999-10-08",13.4375,13.5,13.4375,13.4375,2000.0],["1999-10-11",13.375,13.375,13.125,13.125,16800.0],["1999-10-12",13.0,13.0,13.0,13.0,2000.0],["1999-10-13",12.9688,12.9688,12.875,12.875,5600.0],["1999-10-14",12.75,12.75,12.625,12.625,6200.0],["1999-10-15",12.6875,12.6875,12.0625,12.0625,18400.0],["1999-10-18",12.0,12.0625,11.9375,11.9688,44600.0],["1999-10-19",11.875,11.9375,11.5625,11.5625,6600.0],["1999-10-20",11.625,11.75,11.625,11.6875,2800.0],["1999-10-21",11.8125,12.125,11.6875,12.125,15800.0],["1999-10-22",11.9375,12.125,11.9375,12.125,8600.0],["1999-10-25",12.1562,12.1562,11.6875,11.7188,24800.0],["1999-10-26",11.6875,11.75,11.6875,11.6875,7600.0],["1999-10-27",11.75,11.75,11.625,11.6562,9800.0],["1999-10-28",11.7188,11.8125,11.7188,11.7812,5600.0],["1999-10-29",11.75,12.0,11.75,12.0,11000.0],["1999-11-01",12.125,12.25,12.0,12.25,22800.0],["1999-11-02",12.25,12.3125,12.2188,12.2188,4600.0],["1999-11-03",12.125,12.125,12.0,12.125,7000.0],["1999-11-04",12.125,12.125,12.0625,12.0625,2000.0],["1999-11-05",12.125,12.1875,12.125,12.125,2000.0],["1999-11-08",12.1875,12.1875,12.125,12.125,3800.0],["1999-11-09",12.0,12.375,12.0,12.375,11200.0],["1999-11-10",12.4375,12.4375,12.3125,12.3125,4400.0],["1999-11-11",12.1875,12.1875,12.0,12.0,7400.0],["1999-11-12",12.0,12.0,11.9375,11.9375,2000.0],["1999-11-15",11.875,11.9375,11.8125,11.9375,6000.0],["1999-11-16",11.875,11.9375,11.875,11.9062,1400.0],["1999-11-17",11.9062,11.9062,11.75,11.875,8400.0],["1999-11-18",11.9375,12.1562,11.9375,12.0625,5000.0],["1999-11-19",12.1875,12.1875,12.125,12.1875,3400.0],["1999-11-22",12.1875,12.1875,12.0,12.0,5400.0],["1999-11-23",11.9375,11.9375,11.875,11.875,8000.0],["1999-11-24",11.875,12.1875,11.8125,12.0625,22600.0],["1999-11-26",12.125,12.3125,12.125,12.3125,7800.0],["1999-11-29",12.3125,12.4375,12.25,12.4375,10000.0],["1999-11-30",12.375,12.5,12.3125,12.3438,54600.0],["1999-12-01",12.3438,12.4375,12.25,12.4375,14600.0],["1999-12-02",12.4375,12.4375,12.375,12.375,37800.0],["1999-12-03",12.4375,12.5312,12.4375,12.5,12000.0],["1999-12-06",12.4375,12.625,12.4375,12.4375,7200.0],["1999-12-07",12.4375,12.5,12.25,12.25,95400.0],["1999-12-08",12.1875,12.5,12.1875,12.5,48200.0],["1999-12-09",12.4375,12.4375,12.1875,12.1875,19200.0],["1999-12-10",12.0625,12.0625,11.875,11.875,5800.0],["1999-12-13",11.8125,11.8125,11.625,11.625,7800.0],["1999-12-14",11.625,11.625,11.4375,11.5312,5200.0],["1999-12-15",11.375,11.4375,11.25,11.4062,24400.0],["1999-12-16",11.3438,11.8438,11.3438,11.5,20600.0],["1999-12-17",11.5,11.5625,11.4375,11.5625,10000.0],["1999-12-20",11.5625,11.9375,11.5625,11.9375,8200.0],["1999-12-21",11.9375,12.0,11.6875,12.0,25600.0],["1999-12-22",11.9375,12.0625,11.9375,12.0625,23200.0],["1999-12-23",12.125,12.125,11.75,11.75,22600.0],["1999-12-27",11.75,11.9062,11.6875,11.875,22400.0],["1999-12-28",11.75,12.0,11.75,11.75,36200.0],["1999-12-29",11.625,11.625,11.3125,11.5312,15800.0],["1999-12-30",11.5938,11.6875,11.5625,11.5625,5800.0],["1999-12-31",11.6875,11.8125,11.625,11.6875,19600.0],["2000-01-03",11.6875,11.6875,11.3125,11.3125,12000.0],["2000-01-04",11.0625,11.0625,10.875,10.9688,13200.0],["2000-01-05",10.9688,10.9688,10.625,10.875,30000.0],["2000-01-06",10.875,11.0,10.875,11.0,19800.0],["2000-01-07",11.0,11.125,11.0,11.0,49200.0],["2000-01-10",11.125,11.25,11.0625,11.25,12000.0],["2000-01-11",11.125,11.6875,11.125,11.5,35400.0],["2000-01-12",11.5,11.625,11.5,11.625,13000.0],["2000-01-13",11.5,11.5625,10.625,10.875,95400.0],["2000-01-14",11.0,11.3125,11.0,11.3125,78600.0],["2000-01-18",11.1875,11.625,11.125,11.5625,23200.0],["2000-01-19",11.625,11.625,11.375,11.375,81200.0],["2000-01-20",11.375,11.4375,11.0,11.0,78600.0],["2000-01-21",10.875,11.125,10.875,11.0625,183200.0],["2000-01-24",11.125,11.1875,11.0,11.125,42600.0],["2000-01-25",11.125,11.5,11.125,11.5,39000.0],["2000-01-26",11.5625,11.5625,11.3125,11.375,6200.0],["2000-01-27",11.3125,11.6875,11.25,11.5625,18600.0],["2000-01-28",11.5,11.6875,11.5,11.5,9000.0],["2000-01-31",11.1875,11.625,11.1875,11.5312,37200.0],["2000-02-01",11.5,11.6875,11.5,11.5,19600.0],["2000-02-02",12.0,12.0,11.875,11.9375,28800.0],["2000-02-03",12.0625,12.5625,12.0625,12.5,18400.0],["2000-02-04",12.625,13.0,12.625,13.0,28400.0],["2000-02-07",13.125,13.4375,13.0625,13.4375,19600.0],["2000-02-08",13.5,13.5625,12.9375,12.9375,34000.0],["2000-02-09",13.0625,13.1562,13.0625,13.0625,2400.0],["2000-02-10",13.0625,13.0625,12.875,13.0,10200.0],["2000-02-11",13.0625,13.1875,13.0,13.1875,34800.0],["2000-02-14",13.3125,13.3125,11.9375,12.375,74800.0],["2000-02-15",12.4375,12.5,12.375,12.5,6200.0],["2000-02-16",12.5625,13.25,12.5625,13.25,72400.0],["2000-02-17",13.25,13.5,13.1875,13.375,41600.0],["2000-02-18",13.4375,13.6875,13.4375,13.6875,41600.0],["2000-02-22",13.5625,14.125,13.4062,14.125,38200.0],["2000-02-23",14.375,14.875,14.1875,14.1875,38400.0],["2000-02-24",14.1875,14.5,14.0625,14.5,74000.0],["2000-02-25",14.5,14.75,14.375,14.7188,51800.0],["2000-02-28",14.75,15.75,14.75,15.5,80200.0],["2000-02-29",15.4688,16.5,15.375,16.4375,41400.0],["2000-03-01",16.375,16.5,15.4375,15.7188,71400.0],["2000-03-02",15.625,15.625,15.3438,15.3438,42200.0],["2000-03-03",15.1875,15.625,14.875,15.5,60000.0],["2000-03-06",15.75,16.125,15.25,15.75,63000.0],["2000-03-07",15.625,15.875,15.25,15.25,28000.0],["2000-03-08",15.625,15.6875,15.2812,15.3438,22800.0],["2000-03-09",15.1875,15.25,15.0,15.25,26800.0],["2000-03-10",15.125,15.1875,14.75,14.75,43600.0],["2000-03-13",14.75,15.0,14.75,15.0,17800.0],["2000-03-14",15.0312,15.25,14.9375,14.9375,227200.0],["2000-03-15",14.9375,14.9688,14.8125,14.9062,95000.0],["2000-03-16",14.8125,14.9688,14.75,14.9688,5400.0],["2000-03-17",14.625,14.625,14.375,14.5,226600.0],["2000-03-20",14.5,14.5,14.375,14.5,12000.0],["2000-03-21",14.5,14.5,14.2188,14.5,18200.0],["2000-03-22",14.4688,14.4688,14.375,14.4062,1400.0],["2000-03-23",14.3125,14.4375,14.125,14.125,14000.0],["2000-03-24",14.1875,14.1875,14.0625,14.0625,17000.0],["2000-03-27",14.1875,14.1875,14.0,14.1875,36200.0],["2000-03-28",14.125,14.3125,14.125,14.125,11800.0],["2000-03-29",14.0625,14.125,13.9375,14.0,33200.0],["2000-03-30",14.0625,14.0625,13.875,13.9375,20000.0],["2000-03-31",13.9375,14.0,13.625,13.625,63200.0],["2000-04-03",13.625,13.625,13.375,13.375,11000.0],["2000-04-04",13.3125,13.3125,12.8438,12.875,13600.0],["2000-04-05",13.0,13.0,12.8125,12.9375,29000.0],["2000-04-06",13.0,13.0,12.75,13.0,15600.0],["2000-04-07",13.0625,13.0625,12.875,13.0312,21200.0],["2000-04-10",13.0312,13.625,13.0312,13.4375,15200.0],["2000-04-11",13.5625,13.5625,13.0625,13.0625,20600.0],["2000-04-12",13.125,13.1875,13.0,13.0,2800.0],["2000-04-13",13.0,13.0,12.9062,12.9062,19000.0],["2000-04-14",13.0,13.125,13.0,13.125,7400.0],["2000-04-17",13.0,13.0,12.8125,12.9375,7800.0],["2000-04-18",12.875,12.875,12.5625,12.5938,6200.0],["2000-04-19",12.5,12.8125,12.5,12.6875,13000.0],["2000-04-20",12.7188,12.7188,12.4375,12.5625,15400.0],["2000-04-24",12.5,12.625,12.375,12.5625,11000.0],["2000-04-25",12.5,12.5625,12.375,12.5625,5200.0],["2000-04-26",12.5312,12.7188,12.5,12.7188,8600.0],["2000-04-27",12.625,13.0,12.625,12.9375,24200.0],["2000-04-28",12.875,12.875,12.75,12.75,22000.0],["2000-05-01",12.875,13.5625,12.875,13.375,30200.0],["2000-05-02",13.375,13.375,13.1875,13.25,6600.0],["2000-05-03",13.125,13.125,13.0,13.0,2400.0],["2000-05-04",13.0,13.0625,13.0,13.0625,8600.0],["2000-05-05",13.0625,13.125,12.9375,12.9375,31000.0],["2000-05-08",12.875,12.9688,12.8125,12.9688,7200.0],["2000-05-09",12.9375,12.9375,12.875,12.875,16600.0],["2000-05-10",12.8125,12.8594,12.625,12.6875,19600.0],["2000-05-11",12.8125,12.8438,12.7812,12.8438,2200.0],["2000-05-12",12.8125,13.0,12.8125,13.0,19600.0],["2000-05-15",13.0625,13.1875,13.0625,13.1875,34600.0],["2000-05-16",13.125,13.25,13.125,13.25,49800.0],["2000-05-17",13.1562,13.1562,13.0,13.0625,61000.0],["2000-05-18",13.0312,13.25,13.0312,13.25,33200.0],["2000-05-19",13.125,13.25,13.125,13.125,8600.0],["2000-05-22",13.125,13.125,13.0625,13.0625,2800.0],["2000-05-23",13.0,13.0,12.8125,12.8125,21800.0],["2000-05-24",12.75,12.8125,12.4375,12.5,9200.0],["2000-05-25",12.5,12.5,12.125,12.125,20200.0],["2000-05-26",12.1875,12.1875,12.0938,12.1875,16200.0],["2000-05-30",12.125,12.125,11.875,11.9375,11600.0],["2000-05-31",11.9375,11.9375,11.5938,11.5938,37400.0],["2000-06-01",11.625,11.625,11.5625,11.5625,6200.0],["2000-06-02",11.625,11.75,11.625,11.75,8000.0],["2000-06-05",11.8125,11.8125,11.5,11.5625,8800.0],["2000-06-06",11.4375,11.6875,11.375,11.625,31800.0],["2000-06-07",11.5625,11.625,11.5625,11.5625,10600.0],["2000-06-08",11.6875,11.75,11.5312,11.5312,9000.0],["2000-06-09",11.6875,11.8125,11.5625,11.75,38800.0],["2000-06-12",11.8125,11.875,11.75,11.75,4800.0],["2000-06-13",11.6875,11.75,11.5,11.75,8600.0],["2000-06-14",11.6875,12.25,11.625,12.25,24400.0],["2000-06-15",12.25,12.3125,12.1875,12.3125,19600.0],["2000-06-16",12.3125,12.3125,11.9062,11.9375,18400.0],["2000-06-19",11.9375,11.9375,11.6875,11.6875,9600.0],["2000-06-20",11.625,11.625,11.5625,11.5938,3000.0],["2000-06-21",11.8125,11.8125,11.5625,11.75,21400.0],["2000-06-22",11.6875,11.6875,11.125,11.125,14400.0],["2000-06-23",11.1875,11.1875,10.6875,10.6875,75000.0],["2000-06-26",10.6875,11.0,10.6875,10.6875,25600.0],["2000-06-27",10.5,10.75,10.5,10.75,50800.0],["2000-06-28",10.75,11.0,10.75,10.9375,7200.0],["2000-06-29",11.0,11.375,10.9375,11.375,79000.0],["2000-06-30",11.3125,12.5,11.3125,12.5,37400.0],["2000-07-03",12.375,12.375,12.125,12.125,8800.0],["2000-07-05",12.125,12.125,11.9375,11.9375,87400.0],["2000-07-06",11.9375,11.9375,11.8125,11.9375,5600.0],["2000-07-07",11.9375,12.1875,11.9375,12.1875,21800.0],["2000-07-10",12.1875,12.2188,12.0,12.1875,25000.0],["2000-07-11",12.125,12.25,11.9375,12.0312,16400.0],["2000-07-12",12.0625,12.0625,11.875,12.0625,5600.0],["2000-07-13",12.0,12.0625,11.875,11.875,3600.0],["2000-07-14",11.8125,12.0625,11.8125,12.0625,18800.0],["2000-07-17",12.0,12.0,11.8125,11.875,5800.0],["2000-07-18",11.9375,12.0,11.9375,12.0,5000.0],["2000-07-19",11.9375,12.25,11.9375,11.9688,39600.0],["2000-07-20",12.0,12.0,11.75,11.875,32400.0],["2000-07-21",11.9375,12.125,11.9375,12.125,15600.0],["2000-07-24",12.1875,12.3125,12.0,12.125,34000.0],["2000-07-25",12.1875,12.5,12.1875,12.5,9000.0],["2000-07-26",12.4375,12.5,12.3125,12.5,7600.0],["2000-07-27",12.4375,12.4375,12.3125,12.3125,5200.0],["2000-07-28",12.25,12.25,12.0938,12.0938,6400.0],["2000-07-31",12.0625,12.0625,11.75,11.8125,12400.0],["2000-08-01",11.75,11.75,11.625,11.6562,4400.0],["2000-08-02",11.625,11.625,11.3125,11.375,7000.0],["2000-08-03",11.4375,11.5,11.4375,11.5,5400.0],["2000-08-04",11.5,11.5312,11.4375,11.4375,1400.0],["2000-08-07",11.5625,12.0,11.5625,11.875,5800.0],["2000-08-08",11.75,12.0,11.75,11.875,16800.0],["2000-08-09",11.7812,12.0,11.625,11.625,62000.0],["2000-08-10",11.5625,11.5625,11.5,11.5625,64200.0],["2000-08-11",11.5,11.5,11.4688,11.5,7400.0],["2000-08-14",11.4688,11.625,11.4688,11.5938,3000.0],["2000-08-15",11.625,11.625,11.5625,11.625,3400.0],["2000-08-16",11.625,11.625,11.5,11.5,7800.0],["2000-08-17",11.4375,11.5,11.1875,11.25,14200.0],["2000-08-18",11.3125,11.3125,11.1875,11.2812,54800.0],["2000-08-21",11.2812,11.3125,11.25,11.25,17800.0],["2000-08-22",11.1875,11.375,11.1875,11.375,30600.0],["2000-08-23",11.4375,11.5625,11.4375,11.5312,8200.0],["2000-08-24",11.75,12.0,11.75,11.75,36800.0],["2000-08-25",11.75,11.8125,11.625,11.6562,19800.0],["2000-08-28",11.6562,11.6562,11.5,11.5625,30600.0],["2000-08-29",11.4375,11.9375,11.4375,11.9375,7200.0],["2000-08-30",11.875,12.0625,11.8125,12.0625,17400.0],["2000-08-31",11.9375,12.375,11.9375,12.3125,31800.0],["2000-09-01",12.25,12.25,12.1875,12.1875,1800.0],["2000-09-05",12.125,12.1875,12.0,12.0,4600.0],["2000-09-06",11.9375,11.9375,11.75,11.75,7000.0],["2000-09-07",11.75,11.8125,11.5625,11.5625,10200.0],["2000-09-08",11.5,11.5,11.375,11.4375,5200.0],["2000-09-11",11.375,11.375,11.25,11.25,3400.0],["2000-09-12",11.1875,11.1875,11.0,11.0938,28600.0],["2000-09-13",11.125,11.125,10.875,10.875,34600.0],["2000-09-14",10.875,11.0938,10.875,11.0938,8800.0],["2000-09-15",11.0,11.3125,11.0,11.1875,22600.0],["2000-09-18",11.125,11.125,10.9062,10.9062,25600.0],["2000-09-19",10.875,10.875,10.75,10.75,3200.0],["2000-09-20",10.625,10.75,10.5,10.625,14000.0],["2000-09-21",10.6875,11.0,10.5,11.0,33200.0],["2000-09-22",10.9375,11.0,10.75,11.0,16200.0],["2000-09-25",11.125,11.375,11.0,11.375,18600.0],["2000-09-26",11.25,11.5,11.25,11.475,9400.0],["2000-09-27",11.4,11.55,11.35,11.55,6800.0],["2000-09-28",11.62,11.875,11.62,11.75,18800.0],["2000-09-29",11.825,11.825,11.255,11.255,17000.0],["2000-10-02",11.15,11.3,11.1,11.2,24400.0],["2000-10-03",11.195,12.125,11.195,12.005,40800.0],["2000-10-04",12.005,12.19,12.005,12.1,79200.0],["2000-10-05",12.065,12.375,12.065,12.3,14800.0],["2000-10-06",12.325,12.85,12.325,12.825,22800.0],["2000-10-09",12.825,12.85,12.5,12.5,44600.0],["2000-10-10",12.475,12.5,12.475,12.5,3800.0],["2000-10-11",12.375,12.75,12.3,12.75,16200.0],["2000-10-12",12.7,12.8,12.7,12.8,10800.0],["2000-10-13",12.75,12.86,12.65,12.86,17200.0],["2000-10-16",12.75,12.775,12.675,12.775,22200.0],["2000-10-17",13.0,13.1,12.875,13.055,9600.0],["2000-10-18",13.05,13.2,13.05,13.15,7200.0],["2000-10-19",13.145,13.145,13.1,13.1,26400.0],["2000-10-20",13.25,13.52,13.25,13.52,15600.0],["2000-10-23",13.5,14.0,13.5,13.875,41200.0],["2000-10-24",13.815,13.9,13.8,13.85,29000.0],["2000-10-25",13.85,14.55,13.85,14.475,84800.0],["2000-10-26",14.475,15.0,14.475,14.875,18800.0],["2000-10-27",14.85,14.975,14.775,14.775,35800.0],["2000-10-30",14.75,14.9,14.725,14.9,10400.0],["2000-10-31",15.0,15.15,14.8,14.95,131200.0],["2000-11-01",14.94,15.05,14.85,14.995,35200.0],["2000-11-02",14.94,14.94,14.85,14.85,14200.0],["2000-11-03",14.94,15.05,14.94,14.975,18200.0],["2000-11-06",14.8,14.95,14.755,14.895,7800.0],["2000-11-07",14.8,14.8,14.5,14.5,19000.0],["2000-11-08",14.375,14.48,14.2,14.2,11200.0],["2000-11-09",14.15,14.25,14.105,14.105,6400.0],["2000-11-10",14.125,14.2,14.125,14.2,10200.0],["2000-11-13",14.125,14.4,14.125,14.35,8800.0],["2000-11-14",14.45,14.725,14.45,14.725,25400.0],["2000-11-15",14.75,14.85,14.75,14.75,17000.0],["2000-11-16",14.875,14.95,14.725,14.725,6400.0],["2000-11-17",14.8,14.975,14.75,14.975,23400.0],["2000-11-20",15.125,15.125,15.005,15.005,8600.0],["2000-11-21",15.0,15.05,15.0,15.0,21600.0],["2000-11-22",15.025,15.025,15.0,15.0,2400.0],["2000-11-24",15.0,15.04,15.0,15.04,4200.0],["2000-11-27",15.175,15.175,14.95,14.95,6800.0],["2000-11-28",15.25,15.45,15.205,15.45,36000.0],["2000-11-29",15.625,16.95,15.625,16.745,68400.0],["2000-11-30",16.995,17.0,16.5,16.5,22000.0],["2000-12-01",16.5,16.5,16.39,16.44,17800.0],["2000-12-04",16.5,16.5,16.25,16.25,24000.0],["2000-12-05",16.25,16.25,15.8,15.925,17600.0],["2000-12-06",15.75,15.8,15.5,15.5,20400.0],["2000-12-07",15.595,15.7,15.575,15.575,6000.0],["2000-12-08",15.65,15.9,15.55,15.9,9800.0],["2000-12-11",15.95,16.245,15.95,16.245,26800.0],["2000-12-12",16.245,16.25,16.025,16.125,10400.0],["2000-12-13",16.05,16.125,15.7,15.8,18200.0],["2000-12-14",15.7,15.7,15.25,15.575,37600.0],["2000-12-15",15.625,15.7,15.56,15.6,11400.0],["2000-12-18",15.5,15.55,15.35,15.5,10800.0],["2000-12-19",15.65,15.65,15.28,15.55,21600.0],["2000-12-20",15.6,15.6,15.255,15.375,15000.0],["2000-12-21",15.275,15.415,15.255,15.415,25400.0],["2000-12-22",15.525,15.85,15.525,15.85,6600.0],["2000-12-26",16.0,16.1,15.955,15.955,3400.0],["2000-12-27",16.0,16.07,15.7,15.8,6200.0],["2000-12-28",15.775,15.95,15.7,15.8,6400.0],["2000-12-29",15.7,15.9,15.7,15.9,3600.0],["2001-01-02",16.0,16.5,16.0,16.05,51800.0],["2001-01-03",16.125,16.25,16.075,16.25,11400.0],["2001-01-04",16.25,16.25,15.375,15.375,29200.0],["2001-01-05",15.3,15.325,15.2,15.3,103600.0],["2001-01-08",15.275,15.375,15.25,15.37,8800.0],["2001-01-09",15.45,15.625,15.4,15.625,8400.0],["2001-01-10",15.5,15.545,15.125,15.375,51000.0],["2001-01-11",15.375,15.375,15.175,15.175,27600.0],["2001-01-12",15.2,15.2,15.075,15.075,34400.0],["2001-01-16",15.0,16.25,14.875,16.25,90600.0],["2001-01-17",16.25,16.25,15.85,16.25,31400.0],["2001-01-18",16.25,16.25,15.855,16.15,34600.0],["2001-01-19",16.15,16.7,16.15,16.625,31600.0],["2001-01-22",16.59,16.65,16.55,16.575,14000.0],["2001-01-23",16.525,17.5,16.525,17.5,65200.0],["2001-01-24",17.375,18.5,17.375,18.45,64400.0],["2001-01-25",18.35,20.175,18.35,19.85,98400.0],["2001-01-26",19.625,19.95,18.375,18.85,121000.0],["2001-01-29",18.95,19.0,17.91,17.91,39800.0],["2001-01-30",17.825,18.75,17.8,18.75,39800.0],["2001-01-31",18.85,20.85,18.85,20.85,133800.0],["2001-02-01",20.85,21.0,20.35,20.625,68200.0],["2001-02-02",20.55,20.605,20.05,20.05,26800.0],["2001-02-05",20.15,20.15,20.0,20.0,6800.0],["2001-02-06",19.9,19.9,19.65,19.75,68000.0],["2001-02-07",19.0,19.1,18.4,18.95,38400.0],["2001-02-08",19.0,19.13,18.9,19.13,58400.0],["2001-02-09",19.2,19.375,19.175,19.375,14600.0],["2001-02-12",19.3,19.375,18.5,18.505,32200.0],["2001-02-13",18.585,19.75,18.585,19.6,35400.0],["2001-02-14",19.75,20.6,19.6,20.225,35600.0],["2001-02-15",20.1,20.255,19.75,19.945,29000.0],["2001-02-16",19.825,20.25,19.45,19.5,23800.0],["2001-02-20",19.325,19.4,18.75,18.75,14800.0],["2001-02-21",18.625,18.625,18.25,18.25,16200.0],["2001-02-22",18.05,18.125,17.85,18.005,25800.0],["2001-02-23",17.95,17.95,17.525,17.75,26800.0],["2001-02-26",17.65,17.9,17.505,17.725,22000.0],["2001-02-27",17.65,17.65,17.5,17.5,6400.0],["2001-02-28",17.5,17.625,17.5,17.525,6200.0],["2001-03-01",17.6,18.3,17.5,18.3,27400.0],["2001-03-02",18.2,20.49,18.2,20.25,70800.0],["2001-03-05",20.25,20.25,19.55,19.63,20800.0],["2001-03-06",19.5,19.55,19.0,19.075,12600.0],["2001-03-07",19.075,19.29,18.9,18.9,13800.0],["2001-03-08",18.95,19.5,18.9,19.0,37400.0],["2001-03-09",19.0,19.125,18.975,18.975,4000.0],["2001-03-12",19.1,19.1,18.7,18.7,12000.0],["2001-03-13",18.6,18.655,18.4,18.65,17800.0],["2001-03-14",18.55,18.65,18.5,18.625,10800.0],["2001-03-15",18.75,18.94,18.745,18.745,9800.0],["2001-03-16",18.5,18.5,17.95,18.0,23200.0],["2001-03-19",18.125,18.125,17.5,17.5,12000.0],["2001-03-20",17.65,18.4,17.65,18.3,17200.0],["2001-03-21",18.0,18.0,17.55,17.55,17000.0],["2001-03-22",17.44,17.44,16.235,16.75,30000.0],["2001-03-23",16.75,16.75,16.35,16.45,59200.0],["2001-03-26",16.495,16.65,16.45,16.65,46800.0],["2001-03-27",16.55,17.5,16.5,17.5,15400.0],["2001-03-28",17.5,17.5,17.25,17.5,17400.0],["2001-03-29",17.5,17.65,17.45,17.65,5400.0],["2001-03-30",17.55,18.0,17.5,18.0,34800.0],["2001-04-02",17.875,17.875,17.5,17.5,6400.0],["2001-04-03",17.43,17.5,17.43,17.5,1000.0],["2001-04-04",17.35,17.4,17.05,17.1,11000.0],["2001-04-05",17.2,17.5,17.15,17.5,21200.0],["2001-04-06",17.5,17.5,17.375,17.375,3800.0],["2001-04-09",17.46,18.275,17.46,18.275,55200.0],["2001-04-10",18.75,19.435,18.75,19.435,11400.0],["2001-04-11",19.25,19.25,18.7,18.7,9400.0],["2001-04-12",18.6,18.6,18.55,18.55,400.0],["2001-04-16",18.55,18.65,18.5,18.5,4600.0],["2001-04-17",18.55,18.55,18.45,18.45,25400.0],["2001-04-18",18.45,19.2,18.45,18.945,49600.0],["2001-04-19",18.85,18.855,18.35,18.45,20600.0],["2001-04-20",18.4,18.525,18.375,18.525,45600.0],["2001-04-23",18.625,18.69,18.5,18.525,12800.0],["2001-04-24",18.4,19.1,18.35,19.1,11800.0],["2001-04-25",19.0,20.175,18.9,20.05,74200.0],["2001-04-26",20.05,20.5,20.0,20.0,73200.0],["2001-04-27",19.875,20.55,19.8,20.505,20800.0],["2001-04-30",20.5,20.665,20.475,20.5,13800.0],["2001-05-01",20.7,22.84,20.7,22.55,135200.0],["2001-05-02",22.55,25.0,22.55,23.875,393200.0],["2001-05-03",24.05,24.2,23.5,23.5,84400.0],["2001-05-04",23.35,23.525,23.05,23.525,51400.0],["2001-05-07",23.4,25.15,23.35,25.05,93600.0],["2001-05-08",24.5,24.6,23.525,24.0,46800.0],["2001-05-09",23.875,24.0,23.6,23.875,421400.0],["2001-05-10",23.875,23.875,23.5,23.615,21600.0],["2001-05-11",23.625,23.87,23.625,23.77,26800.0],["2001-05-14",23.95,24.0,23.825,23.925,10000.0],["2001-05-15",23.9,23.9,23.8,23.85,43400.0],["2001-05-16",23.85,24.475,23.85,24.0,25000.0],["2001-05-17",24.25,24.5,24.0,24.0,23400.0],["2001-05-18",24.0,24.55,23.775,23.9,58200.0],["2001-05-21",23.625,23.65,23.4,23.55,37200.0],["2001-05-22",23.75,23.75,23.4,23.5,28000.0],["2001-05-23",23.375,23.475,23.3,23.3,11600.0],["2001-05-24",23.45,23.45,23.15,23.25,26200.0],["2001-05-25",23.125,23.125,22.75,22.755,18200.0],["2001-05-29",22.75,22.75,22.0,22.0,29800.0],["2001-05-30",21.95,21.95,21.15,21.15,13800.0],["2001-05-31",21.2,21.7,21.2,21.55,40200.0],["2001-06-01",21.675,22.85,21.625,22.8,20600.0],["2001-06-04",22.9,23.325,22.8,23.325,16600.0],["2001-06-05",23.5,24.2,23.5,24.2,21600.0],["2001-06-06",24.325,25.65,24.25,25.35,109200.0],["2001-06-07",25.275,25.275,24.4,24.4,41200.0],["2001-06-08",24.375,24.375,24.15,24.15,65000.0],["2001-06-11",24.195,24.85,24.125,24.7,20400.0],["2001-06-12",24.695,24.695,23.35,23.4,30800.0],["2001-06-13",23.5,23.6,23.35,23.35,6200.0],["2001-06-14",23.3,23.3,23.05,23.05,12200.0],["2001-06-15",23.0,23.195,22.85,23.195,15200.0],["2001-06-18",23.1,23.1,23.025,23.1,3600.0],["2001-06-19",23.5,23.545,22.75,22.85,23600.0],["2001-06-20",22.725,23.35,22.725,23.35,13600.0],["2001-06-21",23.45,23.6,23.3,23.5,9600.0],["2001-06-22",23.55,23.6,23.25,23.25,4600.0],["2001-06-25",23.2,23.65,23.2,23.35,26400.0],["2001-06-26",23.2,24.25,23.2,24.125,32000.0],["2001-06-27",24.125,24.25,24.1,24.105,14800.0],["2001-06-28",24.2,24.4,24.2,24.4,13600.0],["2001-06-29",24.525,25.1,24.5,24.9,61000.0],["2001-07-02",25.05,25.15,23.9,23.95,56600.0],["2001-07-03",23.85,24.005,23.825,24.0,6600.0],["2001-07-05",24.125,25.175,24.125,24.955,29800.0],["2001-07-06",25.125,25.35,24.35,24.75,34400.0],["2001-07-09",24.65,24.8,24.6,24.7,28000.0],["2001-07-10",24.55,24.55,23.75,23.75,19400.0],["2001-07-11",23.25,23.455,22.85,23.2,21400.0],["2001-07-12",23.245,23.55,23.245,23.55,9400.0],["2001-07-13",23.5,23.625,23.5,23.56,8800.0],["2001-07-16",23.65,23.7,23.55,23.55,4800.0],["2001-07-17",23.5,23.95,23.5,23.75,24600.0],["2001-07-18",23.8,23.85,23.7,23.75,10400.0],["2001-07-19",23.8,23.975,23.8,23.9,3800.0],["2001-07-20",23.8,24.05,23.8,24.05,8200.0],["2001-07-23",23.9,23.905,23.7,23.7,20600.0],["2001-07-24",23.75,23.75,23.6,23.65,12600.0],["2001-07-25",23.55,24.0,23.55,23.95,16200.0],["2001-07-26",24.0,24.7,24.0,24.65,76000.0],["2001-07-27",24.7,24.995,24.2,24.35,33800.0],["2001-07-30",24.6,24.61,24.3,24.355,13600.0],["2001-07-31",24.25,24.6,24.25,24.495,11600.0],["2001-08-01",24.375,24.595,24.375,24.595,28200.0],["2001-08-02",24.7,24.8,24.1,24.35,58400.0],["2001-08-03",24.3,24.5,24.0,24.25,40000.0],["2001-08-06",24.15,24.325,24.15,24.25,15400.0],["2001-08-07",24.25,24.325,24.0,24.105,41000.0],["2001-08-08",24.05,24.725,23.95,24.725,25200.0],["2001-08-09",24.725,24.9,24.725,24.9,6000.0],["2001-08-10",24.975,26.0,24.9,25.95,53400.0],["2001-08-13",26.0,27.25,26.0,26.3,62800.0],["2001-08-14",26.0,26.145,25.5,25.9,65000.0],["2001-08-15",25.95,26.05,25.825,26.0,16800.0],["2001-08-16",25.9,25.95,25.66,25.75,27800.0],["2001-08-17",25.7,25.895,25.6,25.76,23600.0],["2001-08-20",25.85,25.875,25.65,25.75,27400.0],["2001-08-21",26.125,26.8,26.125,26.425,58800.0],["2001-08-22",26.625,26.725,25.85,26.0,42800.0],["2001-08-23",26.125,26.53,26.125,26.25,24600.0],["2001-08-24",26.375,26.85,26.375,26.85,33000.0],["2001-08-27",26.9,27.295,26.7,26.7,45800.0],["2001-08-28",26.6,26.975,26.45,26.75,33200.0],["2001-08-29",26.7,26.9,26.65,26.8,18600.0],["2001-08-30",26.675,27.275,26.675,27.2,39600.0],["2001-08-31",27.1,28.0,27.1,27.875,52400.0],["2001-09-04",27.625,28.875,27.625,28.7,41200.0],["2001-09-05",28.6,28.6,27.7,28.2,39600.0],["2001-09-06",28.1,28.1,27.05,27.125,38400.0],["2001-09-07",26.875,26.875,25.7,25.7,49600.0],["2001-09-10",25.15,25.4,25.15,25.35,29400.0],["2001-09-17",25.0,25.1,24.375,24.4,34400.0],["2001-09-18",24.4,24.4,23.9,23.9,9600.0],["2001-09-19",24.0,24.0,22.05,22.4,21200.0],["2001-09-20",21.75,22.0,21.25,21.5,35200.0],["2001-09-21",21.5,22.0,21.0,21.745,93400.0],["2001-09-24",21.75,22.995,21.75,22.75,62200.0],["2001-09-25",23.0,23.0,21.9,22.57,53800.0],["2001-09-26",22.65,22.65,22.25,22.35,5800.0],["2001-09-27",22.4,22.5,22.1,22.325,33200.0],["2001-09-28",22.25,23.5,22.1,23.5,30000.0],["2001-10-01",23.625,23.625,22.85,23.25,34200.0],["2001-10-02",23.5,25.0,23.45,24.335,40600.0],["2001-10-03",24.485,26.0,24.485,25.8,54000.0],["2001-10-04",26.0,26.75,26.0,26.675,42600.0],["2001-10-05",26.75,27.375,26.7,27.375,40800.0],["2001-10-08",27.5,27.5,26.255,26.75,20400.0],["2001-10-09",26.875,28.7,26.8,28.525,54400.0],["2001-10-10",28.625,28.7,28.25,28.625,84400.0],["2001-10-11",28.65,28.75,28.525,28.67,38200.0],["2001-10-12",28.5,28.75,28.1,28.625,45800.0],["2001-10-15",28.75,30.1,28.75,29.875,130400.0],["2001-10-16",30.375,30.375,29.125,29.35,42000.0],["2001-10-17",29.5,29.875,29.375,29.375,71200.0],["2001-10-18",29.25,29.375,28.5,28.65,66200.0],["2001-10-19",28.5,28.925,28.5,28.75,85200.0],["2001-10-22",28.7,29.5,28.65,28.95,85600.0],["2001-10-23",29.075,29.25,28.825,28.85,58800.0],["2001-10-24",28.725,29.05,28.5,29.0,12800.0],["2001-10-25",29.125,30.095,29.125,30.055,31400.0],["2001-10-26",30.175,31.0,30.175,30.745,38200.0],["2001-10-29",31.0,32.0,30.875,31.25,81200.0],["2001-10-30",31.375,31.38,30.625,31.005,40800.0],["2001-10-31",31.125,31.625,31.0,31.0,30000.0],["2001-11-01",31.25,31.625,31.025,31.2,39600.0],["2001-11-02",31.475,31.5,31.025,31.3,29000.0],["2001-11-05",31.425,31.95,31.425,31.835,31600.0],["2001-11-06",31.75,31.775,31.255,31.625,63000.0],["2001-11-07",31.5,31.5,30.5,30.5,108600.0],["2001-11-08",30.5,30.7,30.5,30.5,53000.0],["2001-11-09",30.1,30.5,30.1,30.495,19000.0],["2001-11-12",30.25,30.345,30.0,30.0,11200.0],["2001-11-13",30.2,30.235,29.85,30.225,24400.0],["2001-11-14",29.75,29.85,29.625,29.8,26200.0],["2001-11-15",29.5,30.25,29.5,29.86,28600.0],["2001-11-16",29.775,30.225,29.75,30.225,34600.0],["2001-11-19",30.5,30.9,30.5,30.755,59800.0],["2001-11-20",30.8,30.9,30.5,30.55,46000.0],["2001-11-21",30.5,30.975,30.5,30.975,13400.0],["2001-11-23",30.75,31.25,30.645,31.25,14000.0],["2001-11-26",31.125,31.25,30.77,31.225,26000.0],["2001-11-27",31.24,31.24,30.5,30.5,26000.0],["2001-11-28",30.625,30.875,30.5,30.5,46800.0],["2001-11-29",30.625,31.375,30.5,31.375,22400.0],["2001-11-30",31.425,31.995,31.13,31.55,35000.0],["2001-12-03",31.0,31.485,30.625,30.8,45400.0],["2001-12-04",30.625,31.375,30.625,31.375,34800.0],["2001-12-05",31.0,31.675,31.0,31.495,55600.0],["2001-12-06",31.625,32.375,31.25,32.125,23800.0],["2001-12-07",32.13,32.25,31.55,31.75,17000.0],["2001-12-10",31.75,32.25,31.375,32.25,24400.0],["2001-12-11",32.125,32.25,31.775,32.22,28400.0],["2001-12-12",32.125,32.125,31.0,31.05,25400.0],["2001-12-13",31.175,31.295,31.175,31.25,4200.0],["2001-12-14",31.375,31.875,30.875,31.125,26000.0],["2001-12-17",31.0,32.25,30.9,32.25,16400.0],["2001-12-18",32.125,32.85,31.88,32.375,70200.0],["2001-12-19",32.25,32.635,32.25,32.525,18000.0],["2001-12-20",32.375,32.375,31.0,31.0,49000.0],["2001-12-21",31.25,32.25,30.77,32.25,75400.0],["2001-12-24",32.4,33.0,32.25,32.25,20000.0],["2001-12-26",32.375,32.375,31.875,32.125,22600.0],["2001-12-27",32.0,32.75,32.0,32.5,52000.0],["2001-12-28",32.375,32.5,31.625,31.625,85000.0],["2001-12-31",31.5,31.745,31.5,31.65,27600.0],["2002-01-02",31.25,31.375,29.9,30.9,62600.0],["2002-01-03",30.96,30.96,29.25,29.25,53800.0],["2002-01-04",28.5,28.625,27.75,28.13,108400.0],["2002-01-07",27.5,28.875,27.45,28.5,73200.0],["2002-01-08",28.44,28.875,28.275,28.875,31800.0],["2002-01-09",29.0,30.09,29.0,29.5,27600.0],["2002-01-10",29.5,29.875,29.375,29.875,15800.0],["2002-01-11",30.0,30.375,29.9,30.0,49000.0],["2002-01-14",29.875,30.225,29.5,29.5,26000.0],["2002-01-15",29.625,29.75,29.525,29.75,9600.0],["2002-01-16",29.875,30.12,29.725,29.95,13200.0],["2002-01-17",30.0,30.0,29.375,29.725,12200.0],["2002-01-18",29.625,29.86,28.75,28.75,10600.0],["2002-01-22",28.875,29.0,28.375,28.375,16400.0],["2002-01-23",28.375,28.875,28.375,28.675,40600.0],["2002-01-24",28.55,28.875,28.55,28.725,11400.0],["2002-01-25",28.8,28.8,28.125,28.125,9400.0],["2002-01-28",28.125,28.75,27.875,28.625,52800.0],["2002-01-29",28.625,28.75,28.2,28.445,21200.0],["2002-01-30",28.55,29.1,28.45,28.85,28800.0],["2002-01-31",28.75,28.875,28.25,28.59,39600.0],["2002-02-01",28.59,28.875,28.55,28.83,22200.0],["2002-02-04",29.0,29.2,28.625,28.625,36600.0],["2002-02-05",28.625,28.75,28.375,28.625,32200.0],["2002-02-06",28.75,28.75,28.575,28.605,85800.0],["2002-02-07",28.75,30.625,28.75,30.5,130600.0],["2002-02-08",30.75,32.0,30.75,32.0,66200.0],["2002-02-11",32.125,32.85,32.125,32.75,78600.0],["2002-02-12",32.75,33.25,32.75,32.925,44600.0],["2002-02-13",32.875,33.3,32.625,32.9,38800.0],["2002-02-14",32.9,33.3,32.875,32.875,88200.0],["2002-02-15",32.9,32.985,32.525,32.525,27200.0],["2002-02-19",32.5,32.5,32.125,32.35,42800.0],["2002-02-20",32.4,33.625,32.375,33.625,38200.0],["2002-02-21",33.525,33.725,33.05,33.075,41600.0],["2002-02-22",33.025,33.755,33.015,33.75,29600.0],["2002-02-25",33.775,34.225,33.775,34.0,58000.0],["2002-02-26",34.125,34.375,32.75,32.875,86800.0],["2002-02-27",32.625,33.1,32.625,32.65,77400.0],["2002-02-28",32.65,32.91,32.5,32.725,42000.0],["2002-03-01",32.725,32.825,32.7,32.825,40200.0],["2002-03-04",32.75,32.75,32.0,32.475,27800.0],["2002-03-05",32.475,33.365,32.25,32.625,184800.0],["2002-03-06",32.5,33.625,32.5,33.5,41200.0],["2002-03-07",33.625,34.625,33.0,33.0,65400.0],["2002-03-08",33.2,33.2,32.75,33.0,48300.0],["2002-03-11",32.9,33.5,32.6,32.85,74500.0],["2002-03-12",32.85,32.85,32.25,32.52,46100.0],["2002-03-13",32.4,32.85,32.2,32.69,65900.0],["2002-03-14",32.6,33.6,32.6,33.6,83100.0],["2002-03-15",33.6,36.1,33.6,36.1,88300.0],["2002-03-18",37.5,38.0,36.2,36.8,104800.0],["2002-03-19",36.8,37.4,36.49,37.1,58200.0],["2002-03-20",37.0,37.25,36.7,37.0,96200.0],["2002-03-21",37.25,37.35,37.0,37.25,75500.0],["2002-03-22",37.0,37.5,37.0,37.2,126800.0],["2002-03-25",37.5,37.5,37.0,37.0,102200.0],["2002-03-26",36.9,37.5,36.5,37.5,38900.0],["2002-03-27",37.0,37.75,37.0,37.4,46600.0],["2002-03-28",37.45,37.95,37.15,37.55,61300.0],["2002-04-01",37.2,37.2,36.3,36.57,50200.0],["2002-04-02",36.7,38.23,36.62,37.3,54000.0],["2002-04-03",37.1,38.0,37.01,37.23,21500.0],["2002-04-04",37.7,38.3,37.3,37.45,34600.0],["2002-04-05",37.6,39.2,37.6,38.9,54100.0],["2002-04-08",38.8,40.75,38.8,40.25,108300.0],["2002-04-09",38.5,39.96,38.5,39.4,69200.0],["2002-04-10",39.2,40.15,39.2,40.0,39900.0],["2002-04-11",39.75,40.1,39.6,39.95,59500.0],["2002-04-12",40.15,42.1,39.8,42.1,65400.0],["2002-04-15",41.95,42.25,40.81,41.4,69900.0],["2002-04-16",41.4,41.4,40.95,41.2,44300.0],["2002-04-17",41.25,42.5,40.75,40.75,113200.0],["2002-04-18",40.5,40.9,40.4,40.9,34400.0],["2002-04-19",41.3,41.97,41.1,41.71,29900.0],["2002-04-22",41.95,42.75,41.9,42.75,38600.0],["2002-04-23",42.5,42.9,42.26,42.3,48300.0],["2002-04-24",42.6,46.03,42.6,45.85,476500.0],["2002-04-25",45.6,46.2,45.45,46.2,77200.0],["2002-04-26",46.2,46.7,45.8,46.1,117300.0],["2002-04-29",46.0,46.1,45.8,46.0,156800.0],["2002-04-30",46.0,48.3,46.0,48.3,83900.0],["2002-05-01",48.3,48.3,47.15,47.9,121000.0],["2002-05-02",47.97,48.0,47.75,47.93,137700.0],["2002-05-03",48.0,48.1,47.5,47.65,145000.0],["2002-05-06",47.8,49.1,47.5,48.0,128700.0],["2002-05-07",47.95,48.09,47.5,47.85,250600.0],["2002-05-08",47.8,48.1,47.8,48.0,175100.0],["2002-05-09",48.0,48.0,47.51,47.51,74600.0],["2002-05-10",47.7,47.95,45.67,46.0,100600.0],["2002-05-13",45.85,46.6,45.75,46.54,180600.0],["2002-05-14",46.65,47.2,46.25,47.09,149100.0],["2002-05-15",46.99,47.45,46.9,47.35,39800.0],["2002-05-16",47.55,48.4,47.5,47.8,78800.0],["2002-05-17",47.95,50.0,47.95,50.0,92900.0],["2002-05-20",50.0,50.0,48.25,48.25,77600.0],["2002-05-21",48.12,48.9,47.45,48.06,89100.0],["2002-05-22",45.0,45.0,41.4,42.2,725600.0],["2002-05-23",42.0,43.85,41.55,43.02,315800.0],["2002-05-24",42.8,42.95,42.76,42.76,98600.0],["2002-05-28",42.6,43.39,42.6,43.2,189200.0],["2002-05-29",43.35,43.65,43.15,43.65,165600.0],["2002-05-30",43.65,44.25,43.65,44.0,190500.0],["2002-05-31",44.25,44.4,44.2,44.26,109100.0],["2002-06-03",44.35,44.35,42.72,42.75,55200.0],["2002-06-04",43.25,43.25,42.35,42.49,97600.0],["2002-06-05",42.48,42.48,41.5,41.55,118700.0],["2002-06-06",41.3,41.3,38.75,40.16,349100.0],["2002-06-07",40.16,44.45,39.92,44.45,185100.0],["2002-06-10",44.25,44.25,42.9,43.6,122400.0],["2002-06-11",43.8,44.0,42.86,42.87,88000.0],["2002-06-12",46.0,46.2,43.95,45.95,275700.0],["2002-06-13",45.9,49.0,45.72,46.61,197600.0],["2002-06-14",46.45,48.85,46.15,48.6,174600.0],["2002-06-17",48.7,51.0,48.6,49.75,194800.0],["2002-06-18",49.6,49.6,48.7,48.93,155500.0],["2002-06-19",48.73,50.74,48.73,50.51,244800.0],["2002-06-20",50.51,50.51,47.0,47.0,198600.0],["2002-06-21",47.0,47.55,46.6,47.45,197300.0],["2002-06-24",47.7,48.25,46.14,48.25,122800.0],["2002-06-25",49.0,49.04,47.01,47.05,92300.0],["2002-06-26",46.25,46.58,45.6,45.75,108500.0],["2002-06-27",46.1,48.9,45.75,47.44,94400.0],["2002-06-28",47.45,47.45,45.5,45.51,331400.0],["2002-07-01",45.51,45.51,42.8,43.2,182900.0],["2002-07-02",42.8,42.95,40.8,41.84,209400.0],["2002-07-03",41.6,41.6,38.65,40.41,427700.0],["2002-07-05",40.41,42.6,40.41,41.9,70300.0],["2002-07-08",41.2,41.2,39.99,40.01,199100.0],["2002-07-09",39.99,40.05,39.45,39.5,224300.0],["2002-07-10",39.6,39.7,38.82,39.01,174500.0],["2002-07-11",38.85,39.8,37.5,39.65,233000.0],["2002-07-12",39.65,39.75,38.46,38.98,134500.0],["2002-07-15",38.75,39.49,37.01,39.19,104700.0],["2002-07-16",39.1,41.39,39.1,40.9,239400.0],["2002-07-17",41.75,41.75,39.8,40.01,138000.0],["2002-07-18",39.95,40.0,38.4,38.4,50200.0],["2002-07-19",38.2,38.99,37.46,37.75,94900.0],["2002-07-22",36.5,38.35,36.5,37.45,131600.0],["2002-07-23",37.4,37.9,35.5,36.0,155800.0],["2002-07-24",35.7,37.8,34.9,37.71,188500.0],["2002-07-25",37.71,39.0,36.84,39.0,247800.0],["2002-07-26",39.0,39.75,38.5,39.75,114500.0],["2002-07-29",41.0,42.76,40.81,42.15,197900.0],["2002-07-30",41.99,41.99,40.57,41.0,167000.0],["2002-07-31",41.24,41.43,40.25,41.19,114400.0],["2002-08-01",41.5,41.61,40.92,41.0,109700.0],["2002-08-02",41.23,41.23,39.5,39.5,80900.0],["2002-08-05",39.5,40.22,39.4,39.55,73900.0],["2002-08-06",40.75,41.3,40.41,40.51,206100.0],["2002-08-07",40.51,41.7,39.95,40.0,165900.0],["2002-08-08",40.25,42.6,40.25,41.75,516600.0],["2002-08-09",41.7,41.84,41.25,41.58,192500.0],["2002-08-12",41.68,41.68,40.6,41.16,81800.0],["2002-08-13",41.15,41.49,39.65,39.65,62800.0],["2002-08-14",39.4,40.5,38.4,40.25,108500.0],["2002-08-15",40.3,41.49,39.75,41.49,77900.0],["2002-08-16",40.95,41.65,40.5,40.7,67600.0],["2002-08-19",40.9,41.4,40.53,40.8,78000.0],["2002-08-20",40.6,41.2,40.25,40.92,177900.0],["2002-08-21",41.0,41.7,40.5,41.55,63000.0],["2002-08-22",42.0,44.25,41.8,44.25,112300.0],["2002-08-23",44.2,44.2,43.05,43.75,99700.0],["2002-08-26",44.25,44.25,41.5,43.35,91600.0],["2002-08-27",43.35,44.5,43.15,44.3,213000.0],["2002-08-28",44.15,44.15,41.3,41.3,201700.0],["2002-08-29",41.45,43.5,41.45,43.21,178600.0],["2002-08-30",43.45,43.45,41.95,41.95,145800.0],["2002-09-03",41.25,41.49,39.4,39.5,134800.0],["2002-09-04",38.0,43.5,38.0,43.5,265800.0],["2002-09-05",43.25,43.26,42.17,42.85,187800.0],["2002-09-06",42.95,44.25,42.87,44.25,148300.0],["2002-09-09",44.25,45.94,43.57,45.94,111700.0],["2002-09-10",45.99,45.99,44.0,44.8,308500.0],["2002-09-11",44.9,45.5,43.75,43.75,66100.0],["2002-09-12",43.5,43.5,42.5,42.81,47400.0],["2002-09-13",42.9,43.3,41.69,42.1,124400.0],["2002-09-16",42.05,42.49,41.36,41.75,81100.0],["2002-09-17",41.85,42.2,41.0,41.1,112800.0],["2002-09-18",40.65,41.15,39.89,40.25,132400.0],["2002-09-19",40.05,40.05,38.59,38.59,179700.0],["2002-09-20",38.8,40.08,38.3,40.08,227100.0],["2002-09-23",40.3,40.3,38.8,39.14,147300.0],["2002-09-24",38.9,39.85,38.25,38.26,237500.0],["2002-09-25",38.35,38.35,37.01,37.01,208600.0],["2002-09-26",37.01,40.3,37.01,39.9,218500.0],["2002-09-27",39.8,40.04,38.4,38.4,95100.0],["2002-09-30",38.85,38.85,37.5,37.66,80500.0],["2002-10-01",37.66,40.0,37.15,40.0,181500.0],["2002-10-02",40.0,42.0,39.55,40.25,169900.0],["2002-10-03",39.95,40.2,39.65,39.75,94500.0],["2002-10-04",39.6,39.7,38.0,38.06,88100.0],["2002-10-07",37.9,38.24,36.25,37.15,151700.0],["2002-10-08",37.26,38.0,37.0,38.0,78100.0],["2002-10-09",38.0,39.85,37.3,38.85,321300.0],["2002-10-10",39.0,39.15,38.0,38.88,88600.0],["2002-10-11",38.88,39.7,38.21,38.6,95600.0],["2002-10-14",38.7,40.25,38.7,40.05,54700.0],["2002-10-15",40.05,42.45,40.05,42.45,160700.0],["2002-10-16",42.2,42.2,40.6,41.37,158500.0],["2002-10-17",42.0,42.1,40.83,41.2,206600.0],["2002-10-18",41.21,41.74,40.85,41.65,67500.0],["2002-10-21",41.6,41.8,41.0,41.4,89200.0],["2002-10-22",41.3,41.4,40.28,40.5,40100.0],["2002-10-23",40.4,40.53,39.95,40.4,118800.0],["2002-10-24",40.5,42.15,40.5,41.6,210700.0],["2002-10-25",41.5,42.8,41.2,42.8,46100.0],["2002-10-28",42.4,42.65,41.5,41.98,73500.0],["2002-10-29",41.98,41.98,40.8,41.5,72500.0],["2002-10-30",41.6,41.7,40.97,41.5,112700.0],["2002-10-31",41.6,42.99,41.55,42.61,88600.0],["2002-11-01",42.61,44.2,42.21,44.2,93200.0],["2002-11-04",44.3,45.0,43.85,43.91,157600.0],["2002-11-05",43.75,43.75,43.12,43.26,180700.0],["2002-11-06",43.2,44.38,43.0,43.25,173900.0],["2002-11-07",43.25,45.9,43.25,45.9,174100.0],["2002-11-08",45.9,45.9,43.95,44.4,320600.0],["2002-11-11",44.45,44.45,42.7,42.8,128200.0],["2002-11-12",42.9,43.6,42.6,43.0,134600.0],["2002-11-13",43.0,43.6,42.97,42.98,99800.0],["2002-11-14",43.05,43.1,42.2,42.6,60400.0],["2002-11-15",42.5,44.19,42.5,44.01,116100.0],["2002-11-18",44.25,45.07,43.45,43.46,87700.0],["2002-11-19",43.4,44.25,43.2,43.6,61200.0],["2002-11-20",43.6,44.71,43.6,44.65,77000.0],["2002-11-21",44.4,44.4,42.85,42.85,124000.0],["2002-11-22",42.85,42.86,42.01,42.14,78400.0],["2002-11-25",42.14,42.42,40.65,41.01,112300.0],["2002-11-26",41.0,41.05,39.85,40.95,90100.0],["2002-11-27",40.94,41.85,40.9,41.08,44700.0],["2002-11-29",41.1,41.1,39.5,39.5,32100.0],["2002-12-02",39.6,40.15,38.3,39.17,219800.0],["2002-12-03",39.2,39.76,38.57,39.05,55500.0],["2002-12-04",39.1,40.6,39.1,40.1,57100.0],["2002-12-05",40.3,40.62,39.45,39.8,55000.0],["2002-12-06",39.9,40.19,39.4,39.85,80000.0],["2002-12-09",39.65,40.71,39.5,40.55,61000.0],["2002-12-10",40.55,41.89,40.55,41.79,200700.0],["2002-12-11",41.79,42.61,41.7,42.3,101200.0],["2002-12-12",42.5,43.85,42.5,43.7,134400.0],["2002-12-13",43.75,43.82,42.25,42.25,73300.0],["2002-12-16",42.15,42.35,41.51,42.35,61700.0],["2002-12-17",42.25,42.35,38.9,39.98,203900.0],["2002-12-18",39.98,40.1,39.4,39.91,112900.0],["2002-12-19",39.9,40.3,39.45,40.02,170100.0],["2002-12-20",40.15,40.51,40.0,40.5,109500.0],["2002-12-23",40.25,40.55,40.25,40.3,157700.0],["2002-12-24",40.31,40.33,40.2,40.25,69200.0],["2002-12-26",40.25,40.85,40.25,40.5,125900.0],["2002-12-27",40.75,41.1,40.0,40.27,78300.0],["2002-12-30",40.35,40.54,39.74,39.95,159000.0],["2002-12-31",39.93,39.93,38.5,38.7,110000.0],["2003-01-02",38.45,38.88,38.2,38.21,157300.0],["2003-01-03",38.11,38.79,37.0,37.99,121300.0],["2003-01-06",37.8,38.6,37.8,38.55,129100.0],["2003-01-07",38.5,39.09,38.5,38.82,80100.0],["2003-01-08",38.8,39.11,38.4,38.4,98200.0],["2003-01-09",38.55,38.98,38.55,38.9,50300.0],["2003-01-10",38.85,38.85,37.36,37.36,191200.0],["2003-01-13",37.55,37.57,35.02,37.0,251900.0],["2003-01-14",37.0,37.97,36.85,37.08,86900.0],["2003-01-15",37.08,37.08,36.0,36.6,176500.0],["2003-01-16",36.6,37.47,36.6,37.15,164300.0],["2003-01-17",36.85,37.2,36.68,36.73,97300.0],["2003-01-21",36.73,37.0,36.19,36.2,69200.0],["2003-01-22",36.0,36.0,35.2,35.49,108500.0],["2003-01-23",35.48,36.03,35.27,35.4,58000.0],["2003-01-24",35.3,35.49,34.82,35.19,119900.0],["2003-01-27",35.0,35.3,34.4,34.68,71800.0],["2003-01-28",34.6,35.37,33.88,35.37,62000.0],["2003-01-29",35.07,35.19,34.15,35.19,69100.0],["2003-01-30",35.3,35.3,34.52,34.85,64400.0],["2003-01-31",34.7,35.5,34.65,35.4,119800.0],["2003-02-03",35.0,35.69,34.95,35.65,81400.0],["2003-02-04",35.35,35.35,34.4,35.25,59600.0],["2003-02-05",35.25,35.65,35.01,35.5,69600.0],["2003-02-06",35.25,35.26,34.63,34.77,93200.0],["2003-02-07",34.55,34.56,33.45,33.55,73100.0],["2003-02-10",33.4,33.7,33.3,33.68,176300.0],["2003-02-11",33.65,34.25,33.61,34.1,48300.0],["2003-02-12",34.2,34.2,33.45,33.5,52700.0],["2003-02-13",33.4,33.85,33.2,33.4,73800.0],["2003-02-14",33.4,36.0,33.39,36.0,483900.0],["2003-02-18",36.0,39.0,36.0,37.87,195200.0],["2003-02-19",37.95,38.49,37.56,37.6,45000.0],["2003-02-20",37.3,38.0,37.2,38.0,97800.0],["2003-02-21",38.0,38.48,37.78,38.14,67000.0],["2003-02-24",38.0,38.0,35.56,35.56,72200.0],["2003-02-25",35.4,35.7,34.85,35.7,128100.0],["2003-02-26",35.73,35.88,35.2,35.7,35200.0],["2003-02-27",35.64,36.15,35.15,36.1,85100.0],["2003-02-28",36.0,36.44,35.8,35.95,29200.0],["2003-03-03",35.86,36.2,35.5,35.5,49900.0],["2003-03-04",35.6,35.72,35.3,35.31,97200.0],["2003-03-05",35.2,35.7,35.01,35.65,31100.0],["2003-03-06",35.6,35.75,35.3,35.4,29800.0],["2003-03-07",35.3,35.7,34.95,35.55,61100.0],["2003-03-10",35.5,35.7,35.3,35.65,51000.0],["2003-03-11",35.5,35.59,35.3,35.45,174600.0],["2003-03-12",35.35,35.35,34.5,34.7,162400.0],["2003-03-13",34.9,35.39,34.65,35.38,66300.0],["2003-03-14",35.38,35.55,35.2,35.25,40200.0],["2003-03-17",35.35,35.45,35.1,35.23,86800.0],["2003-03-18",35.15,35.15,34.6,34.67,108200.0],["2003-03-19",34.5,34.5,34.27,34.39,59000.0],["2003-03-20",34.25,34.25,33.55,34.0,86000.0],["2003-03-21",34.0,36.83,34.0,36.83,119500.0],["2003-03-24",36.5,36.5,35.25,35.6,67400.0],["2003-03-25",35.5,36.41,35.32,36.41,51100.0],["2003-03-26",36.55,36.84,35.61,35.61,49900.0],["2003-03-27",35.55,35.55,35.05,35.52,61700.0],["2003-03-28",35.4,36.38,35.35,36.29,46300.0],["2003-03-31",36.29,36.75,35.65,35.75,89500.0],["2003-04-01",35.75,36.55,35.35,36.55,155700.0],["2003-04-02",36.75,37.85,36.75,36.8,47800.0],["2003-04-03",36.8,37.75,36.7,37.2,39500.0],["2003-04-04",37.35,37.45,36.0,36.35,41300.0],["2003-04-07",36.35,37.28,36.15,36.3,64600.0],["2003-04-08",36.2,36.55,36.2,36.39,49600.0],["2003-04-09",36.7,36.7,36.2,36.45,51500.0],["2003-04-10",36.45,36.55,36.04,36.5,41000.0],["2003-04-11",36.75,37.5,36.2,36.28,39600.0],["2003-04-14",36.5,37.1,36.5,36.75,38500.0],["2003-04-15",36.65,36.8,36.24,36.3,29000.0],["2003-04-16",36.55,36.65,35.92,36.0,39500.0],["2003-04-17",36.05,36.35,35.97,36.35,24300.0],["2003-04-21",36.3,36.7,35.99,36.14,127200.0],["2003-04-22",36.0,37.43,36.0,37.27,148600.0],["2003-04-23",37.45,38.25,37.39,38.2,104500.0],["2003-04-24",38.2,38.5,38.0,38.3,80900.0],["2003-04-25",38.5,38.92,37.95,38.8,87400.0],["2003-04-28",38.95,38.95,38.5,38.55,49000.0],["2003-04-29",38.7,39.0,38.5,38.9,145000.0],["2003-04-30",45.0,48.45,44.1,46.75,995800.0],["2003-05-01",47.5,47.85,46.82,47.6,478800.0],["2003-05-02",47.2,49.0,47.2,48.9,222100.0],["2003-05-05",50.0,50.3,48.81,49.09,245300.0],["2003-05-06",49.0,49.0,48.15,48.28,196500.0],["2003-05-07",48.2,48.28,47.51,47.65,95800.0],["2003-05-08",47.5,47.5,46.5,47.15,84000.0],["2003-05-09",47.3,47.95,47.02,47.85,115600.0],["2003-05-12",47.5,48.49,47.45,48.4,109600.0],["2003-05-13",48.25,48.25,47.8,48.0,137600.0],["2003-05-14",48.1,48.45,47.8,48.37,67900.0],["2003-05-15",48.37,49.2,48.37,48.85,95600.0],["2003-05-16",48.8,50.05,48.8,50.0,250800.0],["2003-05-19",50.0,50.0,48.85,48.85,177600.0],["2003-05-20",48.85,55.85,48.75,54.95,793500.0],["2003-05-21",54.96,56.99,53.1,56.7,635400.0],["2003-05-22",59.1,60.0,56.6,58.75,537100.0],["2003-05-23",58.75,59.89,58.07,58.19,297400.0],["2003-05-27",58.19,58.25,57.55,57.82,313000.0],["2003-05-28",57.82,59.65,57.82,59.31,272800.0],["2003-05-29",59.31,59.31,57.0,58.25,392000.0],["2003-05-30",58.4,59.79,58.4,59.0,197600.0],["2003-06-02",59.25,59.95,58.25,58.25,193500.0],["2003-06-03",57.8,58.95,57.63,58.5,78300.0],["2003-06-04",58.4,59.41,58.3,59.08,62500.0],["2003-06-05",59.08,61.5,58.7,61.43,374100.0],["2003-06-06",61.5,62.85,61.17,62.05,260100.0],["2003-06-09",61.7,61.8,57.8,58.45,173300.0],["2003-06-10",58.55,59.45,57.71,59.3,197400.0],["2003-06-11",59.4,59.69,58.55,58.95,124400.0],["2003-06-12",59.1,59.95,59.0,59.15,200500.0],["2003-06-13",59.25,59.48,58.52,59.2,102900.0],["2003-06-16",59.2,59.9,58.65,59.9,81000.0],["2003-06-17",60.2,60.6,59.15,59.95,93300.0],["2003-06-18",59.97,59.97,58.79,59.7,89900.0],["2003-06-19",59.6,59.6,55.8,57.31,239600.0],["2003-06-20",57.3,57.35,56.1,56.45,122400.0],["2003-06-23",56.7,56.73,54.1,55.2,187300.0],["2003-06-24",55.0,55.78,53.9,55.0,235200.0],["2003-06-25",54.9,55.45,54.61,55.0,80400.0],["2003-06-26",55.0,57.25,55.0,56.81,111300.0],["2003-06-27",57.75,57.9,55.72,56.15,103300.0],["2003-06-30",55.8,56.83,55.35,55.35,406400.0],["2003-07-01",55.6,56.94,55.37,56.55,233700.0],["2003-07-02",56.75,58.6,56.75,58.6,173000.0],["2003-07-03",58.4,59.25,58.2,59.2,116000.0],["2003-07-07",59.4,60.23,59.39,60.19,178100.0],["2003-07-08",60.3,60.4,59.55,60.15,162000.0],["2003-07-09",60.15,60.19,59.55,59.94,75600.0],["2003-07-10",59.7,59.71,57.4,58.99,129700.0],["2003-07-11",58.79,58.79,57.75,57.8,70800.0],["2003-07-14",57.98,58.7,57.98,58.2,72700.0],["2003-07-15",58.45,59.3,58.2,58.51,109300.0],["2003-07-16",58.65,58.85,57.43,57.67,113000.0],["2003-07-17",57.6,58.0,56.65,56.8,137600.0],["2003-07-18",58.0,61.25,58.0,61.0,200100.0],["2003-07-21",61.1,62.0,60.0,61.61,236400.0],["2003-07-22",61.7,61.8,60.93,61.15,149600.0],["2003-07-23",61.25,61.32,60.67,61.1,47600.0],["2003-07-24",61.55,61.55,60.76,61.0,65700.0],["2003-07-25",61.17,62.5,61.05,62.1,99300.0],["2003-07-28",57.5,57.5,53.35,55.55,713600.0],["2003-07-29",55.5,56.15,54.07,55.36,276400.0],["2003-07-30",55.36,56.74,55.1,56.15,99600.0],["2003-07-31",56.15,56.15,55.51,56.0,119200.0],["2003-08-01",55.85,55.89,55.45,55.52,87300.0],["2003-08-04",56.0,56.0,54.85,54.98,219500.0],["2003-08-05",54.0,54.45,53.06,53.23,245000.0],["2003-08-06",53.5,53.55,51.4,52.05,290900.0],["2003-08-07",52.15,53.55,51.39,53.5,214000.0],["2003-08-08",53.75,53.89,52.94,53.05,98200.0],["2003-08-11",53.1,53.35,52.08,52.1,143200.0],["2003-08-12",52.1,52.33,51.68,52.13,73000.0],["2003-08-13",52.15,52.28,51.55,51.7,136200.0],["2003-08-14",51.85,51.85,51.13,51.53,98800.0],["2003-08-15",51.63,51.63,51.63,51.63,3800.0],["2003-08-18",51.55,53.88,51.55,52.0,78100.0],["2003-08-19",52.0,52.0,51.6,51.95,61000.0],["2003-08-20",51.95,52.14,51.61,51.68,33400.0],["2003-08-21",51.65,51.92,51.3,51.65,84700.0],["2003-08-22",51.0,51.89,51.0,51.3,181200.0],["2003-08-25",51.3,51.58,50.6,50.6,78400.0],["2003-08-26",50.6,51.1,50.48,50.98,55400.0],["2003-08-27",51.3,51.4,50.92,50.95,44200.0],["2003-08-28",51.0,51.45,50.8,51.35,62400.0],["2003-08-29",51.35,51.45,50.94,51.15,48700.0],["2003-09-02",51.11,51.65,51.1,51.65,109800.0],["2003-09-03",51.75,53.48,51.75,52.56,171100.0],["2003-09-04",52.75,53.93,52.5,53.93,72900.0],["2003-09-05",54.3,54.3,51.69,52.0,88800.0],["2003-09-08",52.0,53.4,51.75,52.95,49300.0],["2003-09-09",52.95,53.5,52.25,52.5,52900.0],["2003-09-10",52.3,52.3,51.7,51.83,144700.0],["2003-09-11",52.0,52.0,51.1,51.3,64900.0],["2003-09-12",51.3,51.65,50.9,51.5,248800.0],["2003-09-15",51.75,51.95,51.12,51.17,45000.0],["2003-09-16",51.1,51.45,50.8,51.26,167100.0],["2003-09-17",51.25,51.85,51.2,51.5,97200.0],["2003-09-18",51.3,51.7,51.0,51.37,151400.0],["2003-09-19",51.25,51.25,51.0,51.02,46200.0],["2003-09-22",51.02,51.15,50.95,51.01,116700.0],["2003-09-23",51.01,51.35,51.0,51.05,105600.0],["2003-09-24",51.2,51.7,50.6,51.7,548900.0],["2003-09-25",51.9,51.99,51.0,51.01,146400.0],["2003-09-26",51.0,51.05,50.85,51.0,213900.0],["2003-09-29",51.0,51.07,48.52,51.02,280600.0],["2003-09-30",51.01,51.25,50.8,51.0,315900.0],["2003-10-01",51.0,51.1,50.75,51.0,159700.0],["2003-10-02",51.0,51.72,50.95,51.66,80100.0],["2003-10-03",51.75,52.9,51.73,52.15,140300.0],["2003-10-06",52.0,52.0,51.4,51.4,32600.0],["2003-10-07",51.3,52.85,51.05,52.1,70500.0],["2003-10-08",52.35,52.95,52.3,52.49,81300.0],["2003-10-09",52.7,53.1,52.3,52.83,106900.0],["2003-10-10",52.83,54.26,52.63,53.6,130400.0],["2003-10-13",53.61,53.75,53.2,53.25,80500.0],["2003-10-14",53.26,53.45,53.2,53.4,28000.0],["2003-10-15",53.5,53.65,52.76,52.85,57500.0],["2003-10-16",52.45,52.6,52.4,52.42,32800.0],["2003-10-17",52.5,52.65,51.55,52.08,49600.0],["2003-10-20",52.0,52.1,51.35,51.5,45800.0],["2003-10-21",51.4,52.1,51.0,51.95,40400.0],["2003-10-22",51.8,51.8,51.05,51.19,65800.0],["2003-10-23",51.1,51.3,51.0,51.1,50300.0],["2003-10-24",51.1,51.2,50.95,51.01,59400.0],["2003-10-27",51.1,51.57,51.1,51.55,55600.0],["2003-10-28",51.55,52.57,51.54,51.55,59900.0],["2003-10-29",51.65,51.75,51.5,51.74,91100.0],["2003-10-30",51.9,52.7,51.9,52.05,71100.0],["2003-10-31",52.1,52.4,51.95,52.25,41000.0],["2003-11-03",52.0,52.99,51.91,52.95,46900.0],["2003-11-04",52.95,53.89,52.8,53.15,65200.0],["2003-11-05",53.3,53.75,53.18,53.48,90500.0],["2003-11-06",53.6,54.49,53.6,54.42,115300.0],["2003-11-07",52.0,52.9,51.0,52.33,204900.0],["2003-11-10",52.3,52.3,50.9,50.9,120300.0],["2003-11-11",50.5,51.3,50.1,51.3,129500.0],["2003-11-12",51.3,51.48,51.0,51.15,34300.0],["2003-11-13",51.15,53.1,51.15,52.95,78700.0],["2003-11-14",53.0,53.05,52.08,52.08,29800.0],["2003-11-17",51.5,51.73,51.4,51.5,78900.0],["2003-11-18",51.25,51.37,50.96,51.0,112700.0],["2003-11-19",51.15,51.25,51.03,51.19,74100.0],["2003-11-20",51.1,51.3,51.08,51.13,66400.0],["2003-11-21",51.25,51.4,51.05,51.28,52600.0],["2003-11-24",51.3,51.4,51.1,51.25,99100.0],["2003-11-25",51.2,51.21,50.99,51.01,112200.0],["2003-11-26",51.01,51.5,51.01,51.28,33000.0],["2003-11-28",51.2,51.38,51.2,51.25,27200.0],["2003-12-01",51.25,51.97,51.25,51.85,81200.0],["2003-12-02",51.85,52.15,51.51,51.55,40000.0],["2003-12-03",51.55,51.55,50.99,51.0,94400.0],["2003-12-04",51.0,51.15,51.0,51.0,58800.0],["2003-12-05",51.1,51.2,50.99,51.01,66700.0],["2003-12-08",51.18,51.2,50.99,51.04,106900.0],["2003-12-09",51.02,51.1,51.0,51.0,86700.0],["2003-12-10",51.0,51.1,50.96,51.0,135400.0],["2003-12-11",51.0,51.18,51.0,51.08,42000.0],["2003-12-12",51.02,51.09,51.0,51.03,70500.0],["2003-12-15",51.03,51.55,51.02,51.13,40900.0],["2003-12-16",51.25,51.25,50.92,50.92,85000.0],["2003-12-17",50.8,50.85,48.81,49.1,561900.0],["2003-12-18",49.1,49.44,49.1,49.32,180600.0],["2003-12-19",49.2,49.6,49.1,49.47,71600.0],["2003-12-22",49.3,49.7,49.3,49.63,84700.0],["2003-12-23",49.6,50.15,49.6,49.78,60800.0],["2003-12-24",63.0,65.0,58.67,59.82,2619300.0],["2003-12-26",62.75,62.75,61.05,62.15,1075600.0],["2003-12-29",62.49,62.5,59.66,59.78,999500.0],["2003-12-30",59.8,60.29,58.35,58.49,425100.0],["2003-12-31",58.4,58.6,57.61,57.67,267000.0],["2004-01-02",57.5,59.29,56.5,58.41,200600.0],["2004-01-05",58.25,58.5,57.41,58.25,207400.0],["2004-01-06",58.5,58.5,57.84,58.1,152400.0],["2004-01-07",58.1,59.5,58.1,58.79,152700.0],["2004-01-08",58.85,59.02,58.28,58.45,89400.0],["2004-01-09",58.4,60.71,58.2,58.76,200700.0],["2004-01-12",58.7,58.74,57.41,57.75,99100.0],["2004-01-13",58.0,58.56,57.75,58.1,72200.0],["2004-01-14",57.99,58.2,56.83,57.0,177700.0],["2004-01-15",56.85,57.7,56.4,56.6,109600.0],["2004-01-16",56.5,57.02,55.74,55.95,176600.0],["2004-01-20",56.0,56.15,54.62,54.62,222400.0],["2004-01-21",54.5,55.3,54.5,55.0,210800.0],["2004-01-22",54.85,55.23,54.29,54.6,123600.0],["2004-01-23",54.75,54.98,54.71,54.8,154700.0],["2004-01-26",54.85,55.2,54.82,55.15,257300.0],["2004-01-27",55.5,56.2,55.5,55.94,104600.0],["2004-01-28",56.0,56.1,54.5,54.5,63100.0],["2004-01-29",54.35,54.45,53.61,54.1,85400.0],["2004-01-30",54.25,54.3,53.94,54.05,41200.0],["2004-02-02",54.0,54.25,53.75,54.05,64100.0],["2004-02-03",54.1,54.85,53.9,53.9,50200.0],["2004-02-04",53.75,53.99,53.43,53.75,41700.0],["2004-02-05",54.0,54.15,53.8,53.82,54400.0],["2004-02-06",53.95,54.07,53.6,53.62,29400.0],["2004-02-09",53.82,54.85,53.82,54.7,36000.0],["2004-02-10",54.8,55.05,54.74,54.95,110700.0],["2004-02-11",55.0,55.25,54.6,55.15,98800.0],["2004-02-12",54.95,55.42,54.95,55.05,94200.0],["2004-02-13",55.05,55.05,52.85,53.53,244000.0],["2004-02-17",53.75,53.75,51.92,52.5,195300.0],["2004-02-18",52.6,52.89,52.27,52.55,70300.0],["2004-02-19",52.95,53.14,52.56,52.85,88200.0],["2004-02-20",52.75,52.8,52.05,52.07,77400.0],["2004-02-23",52.27,52.35,51.95,52.35,44700.0],["2004-02-24",52.45,52.45,51.73,51.81,67200.0],["2004-02-25",51.91,52.36,51.91,52.35,78300.0],["2004-02-26",52.5,52.54,52.26,52.26,27900.0],["2004-02-27",52.26,52.26,52.08,52.1,73600.0],["2004-03-01",52.08,53.16,52.08,53.1,175300.0],["2004-03-02",53.25,54.05,53.05,54.03,74500.0],["2004-03-03",54.5,55.55,54.07,55.22,160600.0],["2004-03-04",55.3,58.08,55.16,57.71,316100.0],["2004-03-05",57.71,58.9,57.19,57.94,155300.0],["2004-03-08",58.1,58.45,57.9,58.05,144400.0],["2004-03-09",57.9,58.5,57.32,57.7,93400.0],["2004-03-10",57.8,58.5,57.22,57.23,73800.0],["2004-03-11",57.4,57.4,56.53,56.61,40400.0],["2004-03-12",56.5,57.05,56.0,57.05,62900.0],["2004-03-15",57.2,57.2,55.84,57.01,45500.0],["2004-03-16",57.1,57.35,56.41,56.5,245000.0],["2004-03-17",56.5,56.5,55.54,56.15,112600.0],["2004-03-18",55.9,57.63,55.65,57.05,277900.0],["2004-03-19",58.0,59.4,57.8,57.96,468500.0],["2004-03-22",57.5,57.59,55.77,56.27,243300.0],["2004-03-23",56.21,57.0,55.93,56.01,95500.0],["2004-03-24",56.2,56.6,55.54,55.75,91700.0],["2004-03-25",56.0,56.1,55.53,55.55,35400.0],["2004-03-26",55.7,55.7,55.04,55.11,57200.0],["2004-03-29",55.41,56.38,55.34,55.54,40300.0],["2004-03-30",55.7,56.4,55.7,56.25,45900.0],["2004-03-31",56.3,56.6,56.0,56.37,103100.0],["2004-04-01",56.39,56.4,56.0,56.21,81400.0],["2004-04-02",56.4,56.95,56.1,56.95,74700.0],["2004-04-05",57.0,58.72,57.0,57.98,52300.0],["2004-04-06",58.18,58.61,57.55,58.31,68500.0],["2004-04-07",58.61,59.05,57.8,58.22,117500.0],["2004-04-08",58.22,59.05,58.0,58.77,102700.0],["2004-04-12",58.77,59.26,58.45,58.89,51500.0],["2004-04-13",58.9,59.19,57.98,58.06,79900.0],["2004-04-14",58.24,58.24,57.8,58.08,95900.0],["2004-04-15",58.09,58.67,57.83,58.39,87400.0],["2004-04-16",58.19,58.49,57.77,58.1,72500.0],["2004-04-19",58.5,60.0,58.5,60.0,128400.0],["2004-04-20",60.0,60.44,59.35,59.41,96700.0],["2004-04-21",59.75,60.88,59.75,60.15,80000.0],["2004-04-22",60.3,61.33,60.12,61.01,80200.0],["2004-04-23",61.2,62.48,60.8,61.9,151800.0],["2004-04-26",61.9,62.3,58.7,59.62,162700.0],["2004-04-27",59.82,60.14,58.81,59.7,44300.0],["2004-04-28",59.65,59.65,58.8,59.0,39500.0],["2004-04-29",59.1,59.1,57.92,58.8,39600.0],["2004-04-30",58.85,59.4,58.3,58.6,70200.0],["2004-05-03",58.75,59.0,58.47,58.53,56500.0],["2004-05-04",58.63,58.63,57.96,58.29,81900.0],["2004-05-05",58.01,58.25,57.92,57.99,95700.0],["2004-05-06",58.0,58.01,57.35,58.01,50000.0],["2004-05-07",58.25,58.25,56.93,57.35,58100.0],["2004-05-10",56.35,57.04,56.1,56.27,79200.0],["2004-05-11",55.5,56.6,55.5,56.26,23000.0],["2004-05-12",55.96,57.01,55.2,57.01,58800.0],["2004-05-13",57.25,57.25,56.74,56.75,63900.0],["2004-05-14",56.9,57.25,56.75,57.13,52200.0],["2004-05-17",56.8,56.81,55.95,56.45,37100.0],["2004-05-18",56.4,56.86,56.0,56.31,32500.0],["2004-05-19",56.31,56.7,55.34,56.01,59800.0],["2004-05-20",55.99,56.5,55.99,56.27,23900.0],["2004-05-21",56.2,57.0,56.08,56.15,22700.0],["2004-05-24",56.2,56.63,56.2,56.35,43200.0],["2004-05-25",56.36,56.83,55.95,56.31,113300.0],["2004-05-26",56.31,56.54,56.08,56.4,133200.0],["2004-05-27",56.4,56.56,56.27,56.31,78200.0],["2004-05-28",56.32,56.36,55.76,56.12,39300.0],["2004-06-01",56.0,56.78,55.88,56.72,101100.0],["2004-06-02",57.1,58.56,57.0,58.2,97400.0],["2004-06-03",58.19,58.75,57.78,58.3,82600.0],["2004-06-04",58.35,60.0,58.35,59.17,123200.0],["2004-06-07",58.8,59.6,58.75,59.36,73100.0],["2004-06-08",59.4,59.5,59.06,59.34,118800.0],["2004-06-09",59.3,59.3,58.97,59.24,93400.0],["2004-06-10",59.24,59.24,58.06,58.38,72400.0],["2004-06-14",58.2,58.2,57.6,57.97,77800.0],["2004-06-15",57.97,58.05,57.87,57.97,197800.0],["2004-06-16",57.8,58.15,57.8,57.95,81200.0],["2004-06-17",57.75,58.1,57.53,57.87,48800.0],["2004-06-18",57.87,58.15,57.85,57.9,83200.0],["2004-06-21",57.93,57.94,57.14,57.29,61100.0],["2004-06-22",57.3,57.4,56.66,57.25,141900.0],["2004-06-23",57.0,57.14,56.8,56.8,142900.0],["2004-06-24",56.85,56.85,54.77,55.75,198000.0],["2004-06-25",55.73,55.97,55.15,55.15,498500.0],["2004-06-28",55.55,57.1,55.55,56.52,272900.0],["2004-06-29",56.74,57.0,56.56,56.75,103200.0],["2004-06-30",57.0,59.74,56.95,58.86,366800.0],["2004-07-01",58.61,58.95,58.1,58.15,133200.0],["2004-07-02",58.4,58.84,58.15,58.5,56500.0],["2004-07-06",58.0,58.32,57.9,58.12,94200.0],["2004-07-07",58.05,58.4,57.39,58.0,81200.0],["2004-07-08",58.0,58.4,57.51,57.6,195400.0],["2004-07-09",57.51,57.71,57.36,57.37,68100.0],["2004-07-12",57.37,57.37,56.5,56.7,59100.0],["2004-07-13",56.6,57.42,56.6,57.39,41000.0],["2004-07-14",57.29,57.35,56.5,56.51,52600.0],["2004-07-15",56.27,57.4,56.27,56.6,48100.0],["2004-07-16",56.64,56.64,55.97,56.29,42000.0],["2004-07-19",56.29,56.29,54.99,55.84,46700.0],["2004-07-20",55.84,56.78,55.8,56.65,20300.0],["2004-07-21",56.75,56.75,54.6,54.61,65400.0],["2004-07-22",54.61,54.61,52.5,54.3,121400.0],["2004-07-23",54.05,54.06,53.0,53.0,57600.0],["2004-07-26",53.0,53.15,52.12,52.25,44900.0],["2004-07-27",52.24,52.71,51.95,52.23,54600.0],["2004-07-28",52.3,52.39,51.3,51.3,44500.0],["2004-07-29",51.5,52.65,51.43,52.27,34800.0],["2004-07-30",52.27,52.63,51.71,52.4,47000.0],["2004-08-02",52.7,53.54,52.08,53.2,37700.0],["2004-08-03",52.1,52.95,52.1,52.75,52200.0],["2004-08-04",52.75,53.25,51.67,53.24,44900.0],["2004-08-05",53.0,53.0,50.8,51.28,46300.0],["2004-08-06",51.0,52.24,50.86,51.0,90400.0],["2004-08-09",51.2,51.37,49.0,50.01,67900.0],["2004-08-10",50.12,51.65,50.12,51.42,37800.0],["2004-08-11",51.2,51.2,50.36,50.95,38000.0],["2004-08-12",50.85,51.01,50.23,50.5,35700.0],["2004-08-13",50.55,51.36,50.55,51.02,29700.0],["2004-08-16",51.02,51.95,51.02,51.54,38600.0],["2004-08-17",51.5,51.79,51.24,51.31,21900.0],["2004-08-18",51.25,51.99,51.1,51.98,89100.0],["2004-08-19",51.93,51.99,51.0,51.25,63100.0],["2004-08-20",51.25,51.54,50.31,51.46,61000.0],["2004-08-23",51.66,52.25,51.32,51.54,49400.0],["2004-08-24",51.54,51.94,51.13,51.36,35700.0],["2004-08-25",51.35,51.84,51.14,51.64,28600.0],["2004-08-26",51.74,51.98,51.06,51.19,22100.0],["2004-08-27",51.35,52.09,51.35,51.89,23400.0],["2004-08-30",51.84,51.99,50.6,50.61,26500.0],["2004-08-31",50.38,50.5,49.77,50.34,49900.0],["2004-09-01",50.3,51.56,50.0,50.62,108700.0],["2004-09-02",50.4,51.86,50.4,51.86,35100.0],["2004-09-03",51.86,52.48,51.01,51.44,29900.0],["2004-09-07",51.45,51.99,51.45,51.8,58000.0],["2004-09-08",51.6,52.0,51.45,51.62,30700.0],["2004-09-09",51.5,52.4,51.5,52.1,42900.0],["2004-09-10",52.02,52.02,51.4,51.96,15000.0],["2004-09-13",52.05,52.53,51.75,52.48,27500.0],["2004-09-14",52.18,52.5,52.0,52.5,16200.0],["2004-09-15",52.5,52.5,52.0,52.21,17400.0],["2004-09-16",52.27,52.69,52.24,52.61,25600.0],["2004-09-17",52.66,52.66,52.01,52.01,56300.0],["2004-09-20",52.0,52.4,51.98,52.02,55300.0],["2004-09-21",52.01,52.55,52.0,52.26,20300.0],["2004-09-22",52.1,52.1,50.86,51.05,60000.0],["2004-09-23",51.12,51.25,51.1,51.15,55800.0],["2004-09-24",51.1,51.86,50.99,51.35,15100.0],["2004-09-27",51.25,51.25,50.66,50.67,74800.0],["2004-09-28",50.68,51.05,50.38,50.7,63800.0],["2004-09-29",50.8,52.4,50.8,51.81,79100.0],["2004-09-30",52.0,52.81,51.1,51.1,58500.0],["2004-10-01",51.35,53.0,51.29,52.98,46500.0],["2004-10-04",53.18,53.8,52.6,53.8,49800.0],["2004-10-05",53.8,53.85,51.65,52.6,58600.0],["2004-10-06",53.0,53.45,52.64,53.45,39600.0],["2004-10-07",53.49,53.49,52.95,53.38,38300.0],["2004-10-08",53.2,53.45,52.26,52.27,35700.0],["2004-10-11",52.02,52.69,52.02,52.69,11600.0],["2004-10-12",52.5,53.05,52.27,52.72,20000.0],["2004-10-13",53.05,53.05,52.01,52.25,33500.0],["2004-10-14",52.02,52.43,51.52,51.9,25100.0],["2004-10-15",52.05,52.05,51.53,51.99,35100.0],["2004-10-18",51.85,51.92,51.08,51.88,30600.0],["2004-10-19",52.0,52.05,51.26,51.35,72700.0],["2004-10-20",51.25,51.49,50.99,51.47,23800.0],["2004-10-21",51.4,51.4,50.75,50.9,66300.0],["2004-10-22",50.85,50.97,50.0,50.06,50000.0],["2004-10-25",50.0,50.75,50.0,50.4,33900.0],["2004-10-26",50.39,51.22,50.2,51.1,88900.0],["2004-10-27",51.0,52.66,50.95,52.6,64900.0],["2004-10-28",52.35,53.7,52.0,52.11,36700.0],["2004-10-29",52.02,52.67,52.01,52.02,21800.0],["2004-11-01",53.5,53.5,52.1,52.7,34400.0],["2004-11-02",53.0,53.5,52.95,53.03,56400.0],["2004-11-03",53.03,53.63,53.03,53.5,55200.0],["2004-11-04",53.5,54.05,53.36,53.64,43500.0],["2004-11-05",52.0,52.7,50.61,52.33,141400.0],["2004-11-08",52.7,52.95,52.0,52.5,56200.0],["2004-11-09",52.3,52.39,51.76,52.35,64000.0],["2004-11-10",52.22,52.83,52.2,52.59,71900.0],["2004-11-11",52.25,52.91,52.21,52.5,79500.0],["2004-11-12",52.2,54.43,52.16,54.4,81000.0],["2004-11-15",54.3,54.4,53.74,54.09,21200.0],["2004-11-16",53.5,53.8,52.82,53.68,58700.0],["2004-11-17",53.72,54.88,53.72,54.3,107200.0],["2004-11-18",54.15,57.39,54.15,56.15,352900.0],["2004-11-19",56.25,56.55,55.34,55.76,65900.0],["2004-11-22",55.52,56.62,55.52,56.55,149000.0],["2004-11-23",56.3,57.94,55.91,57.94,151900.0],["2004-11-24",56.88,57.0,54.25,56.15,465900.0],["2004-11-26",56.05,56.18,55.26,55.26,9500.0],["2004-11-29",55.5,57.14,55.15,56.5,108000.0],["2004-11-30",56.9,56.98,55.87,56.7,58300.0],["2004-12-01",56.55,57.47,56.55,57.05,66900.0],["2004-12-02",56.92,57.5,55.62,57.0,47100.0],["2004-12-03",57.0,57.91,57.0,57.76,72300.0],["2004-12-06",57.53,58.11,57.3,58.0,90600.0],["2004-12-07",57.95,57.96,57.3,57.3,57300.0],["2004-12-08",57.2,58.11,56.8,57.74,27900.0],["2004-12-09",57.6,58.26,56.94,57.99,35000.0],["2004-12-10",57.66,59.02,57.66,58.5,27400.0],["2004-12-13",58.5,59.5,58.17,58.31,80500.0],["2004-12-14",58.45,58.96,58.45,58.72,25800.0],["2004-12-15",58.71,59.99,58.71,59.5,96900.0],["2004-12-16",59.65,59.65,58.85,59.05,89500.0],["2004-12-17",59.05,59.09,58.09,58.8,109700.0],["2004-12-20",58.6,58.95,57.62,57.99,17000.0],["2004-12-21",57.98,57.98,57.58,57.6,54800.0],["2004-12-22",57.45,57.55,57.12,57.44,59300.0],["2004-12-23",57.99,58.08,57.56,57.91,90300.0],["2004-12-27",57.91,57.91,56.74,57.0,56100.0],["2004-12-28",57.0,57.79,56.99,57.79,72600.0],["2004-12-29",57.78,57.79,57.29,57.37,42300.0],["2004-12-30",57.49,58.0,57.38,57.54,41500.0],["2004-12-31",57.55,57.99,57.37,57.37,35000.0],["2005-01-03",58.5,58.71,56.3,57.17,83500.0],["2005-01-04",58.0,59.0,56.92,57.25,96100.0],["2005-01-05",57.26,57.84,56.09,56.09,97500.0],["2005-01-06",56.35,57.5,56.28,56.62,41700.0],["2005-01-07",56.87,57.03,56.24,56.3,100300.0],["2005-01-10",56.45,57.06,55.56,55.93,54200.0],["2005-01-11",56.1,56.48,55.6,56.0,70800.0],["2005-01-12",56.15,56.29,55.4,56.02,139200.0],["2005-01-13",56.0,56.49,55.59,55.86,40200.0],["2005-01-14",55.95,56.79,55.95,56.33,19300.0],["2005-01-18",56.5,58.1,56.26,57.99,83500.0],["2005-01-19",57.71,58.54,57.36,57.89,59000.0],["2005-01-20",57.73,58.53,57.3,57.51,39600.0],["2005-01-21",57.51,58.0,57.32,57.98,29100.0],["2005-01-24",57.9,58.23,56.63,56.81,18300.0],["2005-01-25",57.05,58.02,56.09,56.09,30700.0],["2005-01-26",56.0,56.98,56.0,56.4,30100.0],["2005-01-27",56.35,57.75,56.35,57.45,25600.0],["2005-01-28",57.98,58.11,56.54,56.99,62200.0],["2005-01-31",57.75,58.9,57.68,58.79,49500.0],["2005-02-01",59.0,59.0,57.94,58.88,47700.0],["2005-02-02",58.65,58.84,58.15,58.52,23100.0],["2005-02-03",58.4,58.4,57.45,57.6,46500.0],["2005-02-04",57.4,59.0,57.4,58.6,31200.0],["2005-02-07",58.5,58.98,58.12,58.74,21800.0],["2005-02-08",58.5,58.75,58.0,58.28,19900.0],["2005-02-09",58.2,58.26,57.48,57.49,34200.0],["2005-02-10",57.7,58.57,57.5,58.11,45900.0],["2005-02-11",58.05,58.15,57.01,58.11,77700.0],["2005-02-14",58.14,58.16,57.1,57.42,23100.0],["2005-02-15",57.42,58.46,57.35,57.75,53700.0],["2005-02-16",58.0,58.74,57.99,58.58,21900.0],["2005-02-17",58.25,58.75,57.21,57.9,29200.0],["2005-02-18",55.0,55.36,51.63,51.99,387900.0],["2005-02-22",51.8,51.8,47.25,47.48,333100.0],["2005-02-23",48.45,49.17,48.01,48.73,259100.0],["2005-02-24",49.16,49.22,48.15,49.01,90100.0],["2005-02-25",49.01,49.17,48.48,49.05,74200.0],["2005-02-28",49.01,49.5,48.51,48.91,129600.0],["2005-03-01",49.46,49.7,49.01,49.6,92500.0],["2005-03-02",49.61,49.9,49.26,49.59,67700.0],["2005-03-03",49.69,50.41,49.52,49.79,217100.0],["2005-03-04",49.99,49.99,49.18,49.52,92600.0],["2005-03-07",50.25,50.35,49.5,49.51,72100.0],["2005-03-08",49.7,49.7,48.51,48.51,143800.0],["2005-03-09",48.76,48.76,47.33,48.2,129000.0],["2005-03-10",48.1,48.25,47.69,48.0,97700.0],["2005-03-11",48.0,48.0,47.55,47.9,44800.0],["2005-03-14",47.9,48.0,47.47,47.66,75200.0],["2005-03-15",47.88,48.01,47.02,47.83,124000.0],["2005-03-16",47.6,47.99,47.09,47.63,63800.0],["2005-03-17",47.4,47.98,46.54,47.06,150800.0],["2005-03-18",47.0,48.01,46.9,47.95,215100.0],["2005-03-21",47.95,48.33,47.65,47.88,71000.0],["2005-03-22",47.88,48.68,47.75,48.0,63600.0],["2005-03-23",47.76,47.95,47.05,47.12,64000.0],["2005-03-24",47.35,48.14,47.34,47.56,79400.0],["2005-03-28",47.55,48.82,47.55,48.7,64900.0],["2005-03-29",48.68,49.27,48.01,48.41,65700.0],["2005-03-30",48.65,48.73,47.36,48.51,83400.0],["2005-03-31",48.51,48.97,48.4,48.71,111400.0],["2005-04-01",48.95,49.41,48.71,48.71,74300.0],["2005-04-04",48.21,49.28,48.07,49.05,33400.0],["2005-04-05",49.0,50.0,49.0,50.0,86600.0],["2005-04-06",50.0,50.59,49.94,50.05,74800.0],["2005-04-07",50.0,50.42,50.0,50.38,38500.0],["2005-04-08",50.38,50.48,50.24,50.36,52500.0],["2005-04-11",50.2,50.3,50.06,50.08,53400.0],["2005-04-12",50.07,50.37,49.91,50.05,108600.0],["2005-04-13",50.04,50.43,50.0,50.05,74300.0],["2005-04-14",50.05,50.4,50.0,50.01,64900.0],["2005-04-15",50.25,50.49,49.35,49.6,104500.0],["2005-04-18",49.8,50.5,49.55,49.8,62600.0],["2005-04-19",50.29,50.66,49.98,50.06,83300.0],["2005-04-20",50.06,50.41,49.43,49.73,92900.0],["2005-04-21",50.16,50.62,49.86,50.1,51500.0],["2005-04-22",50.15,50.15,49.1,49.94,69100.0],["2005-04-25",49.99,50.51,49.83,50.26,28200.0],["2005-04-26",50.01,50.05,49.09,49.21,91400.0],["2005-04-27",48.65,49.22,48.65,48.83,93900.0],["2005-04-28",49.03,49.03,47.2,47.2,96200.0],["2005-04-29",47.45,48.44,47.31,48.34,74500.0],["2005-05-02",48.8,49.83,48.42,48.88,37300.0],["2005-05-03",49.0,49.64,48.02,49.62,53800.0],["2005-05-04",49.62,49.9,49.11,49.44,79300.0],["2005-05-05",49.55,49.68,48.65,48.96,66900.0],["2005-05-06",50.7,53.51,49.95,52.8,237500.0],["2005-05-09",52.95,53.2,52.29,52.69,125900.0],["2005-05-10",52.84,53.83,52.27,52.58,96200.0],["2005-05-11",52.4,52.84,51.85,52.49,74500.0],["2005-05-12",52.35,52.86,51.01,52.14,132000.0],["2005-05-13",52.14,52.75,51.47,52.2,131900.0],["2005-05-16",52.23,52.73,52.13,52.32,83100.0],["2005-05-17",52.07,52.6,51.73,51.91,61200.0],["2005-05-18",52.25,52.3,51.75,52.23,109800.0],["2005-05-19",52.74,53.59,52.73,53.21,81600.0],["2005-05-20",53.29,53.29,52.59,53.0,106500.0],["2005-05-23",52.75,53.05,52.61,52.77,165600.0],["2005-05-24",52.77,52.82,52.55,52.55,94500.0],["2005-05-25",52.55,52.55,51.51,52.37,103400.0],["2005-05-26",52.45,53.47,52.1,53.1,99600.0],["2005-05-27",53.0,53.34,52.82,53.32,133500.0],["2005-05-31",53.83,54.49,53.73,53.88,100100.0],["2005-06-01",53.88,55.45,53.88,54.94,64700.0],["2005-06-02",54.94,55.46,54.33,54.85,33300.0],["2005-06-03",55.1,55.32,53.21,53.78,58800.0],["2005-06-06",54.03,55.94,54.03,55.84,105700.0],["2005-06-07",55.8,56.75,55.8,56.4,130600.0],["2005-06-08",56.41,57.09,56.05,56.21,40600.0],["2005-06-09",56.0,57.25,56.0,56.97,55300.0],["2005-06-10",56.97,57.33,56.64,57.2,70500.0],["2005-06-13",57.8,59.0,57.34,57.35,194600.0],["2005-06-14",57.48,57.53,57.02,57.27,121000.0],["2005-06-15",57.02,57.32,56.53,57.22,110800.0],["2005-06-16",57.27,58.0,57.27,58.0,85600.0],["2005-06-17",58.0,58.17,57.61,57.63,82700.0],["2005-06-20",57.88,57.97,57.26,57.37,65400.0],["2005-06-21",57.49,57.66,57.4,57.54,25000.0],["2005-06-22",57.67,57.8,57.02,57.6,77400.0],["2005-06-23",57.59,57.87,57.31,57.4,33000.0],["2005-06-24",57.16,58.3,57.13,58.3,138800.0],["2005-06-27",58.21,58.25,57.85,58.23,120400.0],["2005-06-28",58.23,59.43,58.16,59.39,69700.0],["2005-06-29",59.25,59.9,59.07,59.6,88100.0],["2005-06-30",59.65,59.77,59.14,59.21,57000.0],["2005-07-01",59.2,59.2,58.85,59.0,45500.0],["2005-07-05",58.5,58.93,58.41,58.85,132600.0],["2005-07-06",58.85,59.03,57.9,58.0,38500.0],["2005-07-07",57.9,58.5,57.61,58.48,84900.0],["2005-07-08",58.25,59.89,58.13,59.74,79800.0],["2005-07-11",59.6,59.8,59.35,59.74,53400.0],["2005-07-12",59.97,60.5,59.76,59.8,83000.0],["2005-07-13",59.81,59.99,59.37,59.98,46000.0],["2005-07-14",59.7,59.99,58.85,59.12,31000.0],["2005-07-15",58.48,59.39,58.1,59.09,19600.0],["2005-07-18",59.09,59.76,58.11,58.29,29900.0],["2005-07-19",58.49,59.45,58.21,58.46,28800.0],["2005-07-20",58.4,59.81,58.4,59.29,38100.0],["2005-07-21",58.75,59.48,58.03,58.2,29600.0],["2005-07-22",58.65,59.61,58.2,59.61,26400.0],["2005-07-25",59.49,59.8,58.54,58.7,26600.0],["2005-07-26",58.6,59.34,58.52,59.2,23500.0],["2005-07-27",59.2,59.77,58.7,59.3,41300.0],["2005-07-28",59.2,60.21,59.2,60.21,72700.0],["2005-07-29",59.8,60.2,59.75,60.03,82500.0],["2005-08-01",59.95,61.66,59.95,61.47,41900.0],["2005-08-02",61.6,62.52,61.6,62.52,65300.0],["2005-08-03",62.27,62.58,60.9,62.5,54500.0],["2005-08-04",62.25,62.38,61.71,62.05,108100.0],["2005-08-05",59.2,59.83,57.23,57.69,344700.0],["2005-08-08",57.6,57.6,55.42,55.78,164900.0],["2005-08-09",55.58,55.9,55.41,55.75,87400.0],["2005-08-10",55.75,56.2,55.7,56.04,90300.0],["2005-08-11",56.0,56.4,55.9,56.39,78700.0],["2005-08-12",55.59,56.99,55.5,56.81,147700.0],["2005-08-15",56.8,57.0,55.9,56.65,39600.0],["2005-08-16",56.5,56.5,55.45,55.62,38100.0],["2005-08-17",55.87,56.2,55.1,55.19,44200.0],["2005-08-18",54.6,55.25,54.36,55.19,39100.0],["2005-08-19",55.1,55.1,54.54,54.86,21800.0],["2005-08-22",55.08,55.62,54.42,55.0,35200.0],["2005-08-23",54.9,55.43,54.01,54.53,30200.0],["2005-08-24",54.29,55.88,54.17,54.82,23400.0],["2005-08-25",54.95,55.71,54.95,55.66,73900.0],["2005-08-26",55.41,55.41,54.32,54.46,29000.0],["2005-08-29",54.21,56.22,53.8,56.08,22500.0],["2005-08-30",55.84,55.85,53.93,54.64,24200.0],["2005-08-31",54.54,55.3,54.11,55.2,57800.0],["2005-09-01",55.36,56.43,55.01,56.25,34600.0],["2005-09-02",56.05,56.7,55.1,55.82,29300.0],["2005-09-06",56.27,57.7,55.76,57.35,65100.0],["2005-09-07",57.34,57.5,56.15,56.93,40000.0],["2005-09-08",56.6,56.6,55.14,55.48,59200.0],["2005-09-09",55.68,55.9,55.0,55.35,31500.0],["2005-09-12",55.1,55.45,54.51,55.13,50400.0],["2005-09-13",54.9,55.55,54.48,54.48,25500.0],["2005-09-14",54.7,54.87,53.02,54.08,60500.0],["2005-09-15",54.19,54.23,53.45,53.85,40000.0],["2005-09-16",54.15,54.19,52.8,52.85,126900.0],["2005-09-19",52.75,52.76,52.02,52.7,68200.0],["2005-09-20",52.74,52.74,51.43,52.28,69400.0],["2005-09-21",52.15,52.15,50.72,51.02,81400.0],["2005-09-22",50.76,52.25,50.25,52.06,299500.0],["2005-09-23",51.85,53.39,51.41,52.6,42600.0],["2005-09-26",53.59,55.36,53.55,54.22,63500.0],["2005-09-27",53.97,54.81,53.04,54.41,25300.0],["2005-09-28",54.5,54.93,53.31,54.49,43500.0],["2005-09-29",54.5,55.33,53.31,55.14,40300.0],["2005-09-30",55.2,55.2,53.91,54.99,30600.0],["2005-10-03",54.8,55.98,54.53,54.75,43400.0],["2005-10-04",54.8,56.25,54.6,55.06,40900.0],["2005-10-05",54.81,54.81,52.93,54.1,214300.0],["2005-10-06",53.87,54.75,53.12,53.95,37400.0],["2005-10-07",53.8,54.69,53.66,54.32,20400.0],["2005-10-10",54.32,55.0,53.66,53.88,36000.0],["2005-10-11",53.05,54.45,53.05,53.6,51000.0],["2005-10-12",53.04,54.1,51.96,53.89,41200.0],["2005-10-13",53.75,54.95,52.84,54.79,50000.0],["2005-10-14",55.0,55.65,54.09,55.65,29400.0],["2005-10-17",55.5,55.5,54.01,54.6,77200.0],["2005-10-18",54.7,54.7,53.76,54.0,36600.0],["2005-10-19",53.8,55.49,53.18,55.21,44900.0],["2005-10-20",55.0,55.5,53.78,54.47,42600.0],["2005-10-21",54.65,55.47,54.55,55.03,28300.0],["2005-10-24",55.23,56.09,54.86,56.09,29700.0],["2005-10-25",56.0,56.0,54.7,55.57,83000.0],["2005-10-26",55.34,57.0,54.82,55.88,81100.0],["2005-10-27",55.64,55.81,54.41,55.06,39200.0],["2005-10-28",55.0,56.02,54.68,55.69,29100.0],["2005-10-31",57.64,58.7,55.5,58.52,154000.0],["2005-11-01",57.55,57.97,55.32,57.26,57600.0],["2005-11-02",57.1,59.09,56.88,58.54,67200.0],["2005-11-03",58.54,59.51,58.54,59.51,111800.0],["2005-11-04",60.0,61.75,58.66,59.98,143200.0],["2005-11-07",59.98,60.0,59.41,59.5,123500.0],["2005-11-08",58.51,59.25,58.05,58.87,39900.0],["2005-11-09",58.99,59.97,58.52,59.64,65900.0],["2005-11-10",59.42,60.0,58.33,59.67,51900.0],["2005-11-11",59.2,60.0,59.05,59.82,25100.0],["2005-11-14",59.0,59.85,58.54,59.38,36300.0],["2005-11-15",58.9,59.94,58.03,59.37,24200.0],["2005-11-16",59.45,59.48,57.35,58.7,22800.0],["2005-11-17",58.7,59.49,58.7,59.24,18500.0],["2005-11-18",59.48,59.5,59.1,59.49,32800.0],["2005-11-21",59.0,59.5,58.58,59.49,41700.0],["2005-11-22",59.44,59.5,58.83,59.45,26800.0],["2005-11-23",59.21,59.5,58.91,59.2,13800.0],["2005-11-25",58.96,59.72,58.52,59.26,4100.0],["2005-11-28",59.1,59.3,57.8,57.8,44900.0],["2005-11-29",57.01,59.2,57.01,58.43,42400.0],["2005-11-30",58.63,59.08,58.33,58.42,40100.0],["2005-12-01",58.96,59.97,58.47,59.79,65100.0],["2005-12-02",59.58,59.95,59.47,59.83,34700.0],["2005-12-05",59.83,60.82,59.45,60.77,197100.0],["2005-12-06",60.6,61.68,60.6,61.19,91300.0],["2005-12-07",60.25,61.48,60.18,61.05,63100.0],["2005-12-08",61.05,61.79,61.01,61.27,35900.0],["2005-12-09",61.49,62.0,60.99,61.39,53800.0],["2005-12-12",61.3,61.8,61.04,61.5,51800.0],["2005-12-13",60.0,60.2,59.5,60.14,96700.0],["2005-12-14",60.14,60.8,60.0,60.35,26000.0],["2005-12-15",60.01,60.4,59.44,60.17,43800.0],["2005-12-16",61.95,66.9,61.62,66.9,291200.0],["2005-12-19",66.11,66.11,62.01,63.48,159500.0],["2005-12-20",63.65,64.29,62.92,63.29,48200.0],["2005-12-21",63.35,64.75,63.35,64.75,56100.0],["2005-12-22",66.4,66.81,65.01,65.79,115800.0],["2005-12-23",65.75,66.0,64.92,65.0,47200.0],["2005-12-27",64.9,65.63,64.74,65.19,127400.0],["2005-12-28",64.6,65.6,64.25,65.22,62200.0],["2005-12-29",64.52,66.45,64.51,66.3,89800.0],["2005-12-30",66.05,66.05,64.55,65.44,50700.0],["2006-01-03",64.7,65.98,64.3,65.45,86600.0],["2006-01-04",65.02,65.45,63.91,65.21,77700.0],["2006-01-05",65.1,65.88,64.6,65.4,90600.0],["2006-01-06",65.55,67.62,65.55,66.84,81500.0],["2006-01-09",66.45,68.23,66.43,67.66,68700.0],["2006-01-10",66.9,67.99,66.31,67.27,68300.0],["2006-01-11",66.05,68.04,66.02,68.0,106300.0],["2006-01-12",67.8,67.8,66.45,66.52,57400.0],["2006-01-13",66.5,67.99,66.26,67.6,34500.0],["2006-01-17",66.65,67.61,66.06,66.32,42000.0],["2006-01-18",66.1,66.94,65.26,66.49,39800.0],["2006-01-19",66.24,67.0,65.64,66.76,25900.0],["2006-01-20",66.99,67.19,65.51,65.85,30900.0],["2006-01-23",65.61,66.6,65.61,66.33,34500.0],["2006-01-24",66.6,68.08,66.17,68.0,30300.0],["2006-01-25",67.76,68.96,66.82,68.18,43200.0],["2006-01-26",67.08,67.73,66.1,66.25,74200.0],["2006-01-27",66.07,68.34,66.0,67.97,59300.0],["2006-01-30",67.5,67.88,66.31,66.88,58200.0],["2006-01-31",66.64,67.87,65.5,67.4,53500.0],["2006-02-01",67.3,67.87,67.02,67.66,57700.0],["2006-02-02",67.0,67.0,64.63,66.31,71500.0],["2006-02-03",66.15,66.56,65.18,66.1,20900.0],["2006-02-06",65.86,66.24,64.95,65.9,35500.0],["2006-02-07",65.4,67.31,65.4,65.68,26100.0],["2006-02-08",65.45,66.38,65.31,66.38,20300.0],["2006-02-09",66.13,67.12,65.7,65.75,19200.0],["2006-02-10",65.5,67.05,64.85,66.5,36700.0],["2006-02-13",66.5,66.5,65.16,65.31,101100.0],["2006-02-14",65.06,65.79,65.0,65.67,63500.0],["2006-02-15",65.42,65.92,65.21,65.57,59100.0],["2006-02-16",65.72,66.04,65.45,65.55,46800.0],["2006-02-17",65.71,65.75,65.13,65.16,59700.0],["2006-02-21",65.16,65.19,64.01,65.07,56800.0],["2006-02-22",65.32,65.8,65.27,65.72,50000.0],["2006-02-23",59.0,60.0,57.1,57.25,387400.0],["2006-02-24",57.4,57.65,57.23,57.45,98700.0],["2006-02-27",57.62,57.99,57.62,57.88,111400.0],["2006-02-28",57.92,57.98,57.25,57.31,119600.0],["2006-03-01",57.44,60.18,57.42,59.9,136800.0],["2006-03-02",60.55,61.41,60.35,60.93,347600.0],["2006-03-03",60.68,61.34,60.0,60.89,73700.0],["2006-03-06",60.43,60.68,59.95,60.36,78700.0],["2006-03-07",60.03,60.17,59.62,59.62,88900.0],["2006-03-08",59.37,59.81,58.68,59.59,102800.0],["2006-03-09",59.53,59.79,58.99,59.07,81700.0],["2006-03-10",59.07,59.21,58.54,58.99,45000.0],["2006-03-13",59.24,59.7,58.36,58.74,116400.0],["2006-03-14",58.52,59.15,57.8,59.08,60300.0],["2006-03-15",59.08,59.84,59.01,59.84,44300.0],["2006-03-16",60.04,60.31,59.87,60.0,56200.0],["2006-03-17",60.05,60.05,58.61,59.21,163200.0],["2006-03-20",59.05,59.05,57.67,58.72,72500.0],["2006-03-21",58.54,58.64,57.24,57.25,55100.0],["2006-03-22",57.25,58.74,57.25,58.74,46900.0],["2006-03-23",58.5,59.24,57.73,58.13,54100.0],["2006-03-24",58.15,58.15,57.55,57.98,39300.0],["2006-03-27",58.06,58.46,57.59,58.46,120500.0],["2006-03-28",58.45,59.12,57.8,58.51,170700.0],["2006-03-29",59.12,60.33,58.43,60.09,68800.0],["2006-03-30",60.29,60.83,60.1,60.8,68500.0],["2006-03-31",61.05,62.35,60.91,62.35,105600.0],["2006-04-03",62.0,62.66,61.98,62.47,93500.0],["2006-04-04",62.4,62.91,62.4,62.74,79000.0],["2006-04-05",62.74,63.11,62.74,62.95,52800.0],["2006-04-06",62.93,63.38,62.93,63.2,66800.0],["2006-04-07",63.32,63.55,63.1,63.2,76500.0],["2006-04-10",63.15,63.35,62.83,63.0,137600.0],["2006-04-11",62.79,62.94,61.65,62.15,48800.0],["2006-04-12",62.08,62.63,62.08,62.45,21300.0],["2006-04-13",62.35,62.99,62.26,62.68,22100.0],["2006-04-17",62.6,63.41,62.55,63.26,37800.0],["2006-04-18",63.49,64.75,63.25,64.67,52700.0],["2006-04-19",64.53,66.36,64.53,66.31,149800.0],["2006-04-20",66.07,66.54,65.95,66.46,97300.0],["2006-04-21",68.0,68.0,65.88,66.46,68100.0],["2006-04-24",66.29,66.45,66.21,66.25,139200.0],["2006-04-25",66.23,66.48,65.95,66.05,435900.0],["2006-04-26",66.0,66.06,65.5,65.79,54700.0],["2006-04-27",65.2,65.6,64.28,65.0,87800.0],["2006-04-28",64.55,65.41,64.25,65.41,52100.0],["2006-05-01",64.9,65.47,64.33,64.7,51800.0],["2006-05-02",64.55,65.0,63.86,65.0,29200.0],["2006-05-03",64.88,65.28,64.82,65.0,56100.0],["2006-05-04",65.0,65.8,63.25,63.25,128300.0],["2006-05-05",73.72,75.0,69.53,70.75,716500.0],["2006-05-08",69.5,70.51,69.5,70.49,85200.0],["2006-05-09",69.6,71.43,69.47,71.28,82800.0],["2006-05-10",71.25,71.88,71.17,71.25,78800.0],["2006-05-11",71.04,71.97,71.04,71.24,99400.0],["2006-05-12",71.16,71.55,71.02,71.3,121800.0],["2006-05-15",71.05,71.38,70.41,70.8,81400.0],["2006-05-16",70.8,71.1,70.26,70.4,57400.0],["2006-05-17",70.15,70.68,69.97,70.17,74400.0],["2006-05-18",70.05,70.69,70.05,70.28,77400.0],["2006-05-19",69.88,69.97,69.03,69.79,110100.0],["2006-05-22",69.5,69.6,68.75,69.16,73800.0],["2006-05-23",69.37,69.4,68.4,68.43,93700.0],["2006-05-24",68.23,68.9,66.37,67.38,162900.0],["2006-05-25",67.0,68.1,66.86,68.0,109900.0],["2006-05-26",68.08,68.53,67.5,67.55,88600.0],["2006-05-30",67.3,67.3,66.63,66.83,129400.0],["2006-05-31",66.8,66.85,65.91,66.42,175700.0],["2006-06-01",66.4,66.7,66.28,66.5,61100.0],["2006-06-02",66.72,67.13,66.7,67.04,137600.0],["2006-06-05",66.8,67.12,65.77,65.95,96400.0],["2006-06-06",66.47,66.47,64.65,65.31,95400.0],["2006-06-07",65.31,66.3,65.0,65.2,51900.0],["2006-06-08",65.02,65.75,63.75,65.44,75000.0],["2006-06-09",65.68,66.13,64.53,64.93,35900.0],["2006-06-12",65.0,65.09,63.76,64.7,71500.0],["2006-06-13",64.5,66.75,64.34,64.4,141400.0],["2006-06-14",63.55,63.65,62.83,63.43,131000.0],["2006-06-15",63.65,66.98,63.65,66.97,110800.0],["2006-06-16",66.72,66.78,66.2,66.76,282400.0],["2006-06-19",66.83,67.07,65.07,65.5,83800.0],["2006-06-20",65.32,65.41,64.1,64.8,74600.0],["2006-06-21",64.75,65.56,64.22,64.92,66400.0],["2006-06-22",64.74,65.15,63.93,65.07,38900.0],["2006-06-23",64.6,65.18,64.32,64.75,33000.0],["2006-06-26",64.94,65.74,64.75,65.74,40000.0],["2006-06-27",65.64,66.32,64.17,64.35,41900.0],["2006-06-28",64.35,64.4,63.09,63.98,45100.0],["2006-06-29",63.74,65.72,63.62,65.47,119500.0],["2006-06-30",65.45,65.65,64.47,64.94,139300.0],["2006-07-03",64.74,65.76,64.35,65.55,23800.0],["2006-07-05",65.35,66.83,65.05,66.3,60800.0],["2006-07-06",66.35,67.45,65.96,66.16,41200.0],["2006-07-07",65.93,66.47,64.85,65.14,34500.0],["2006-07-10",65.37,66.55,65.11,65.83,66000.0],["2006-07-11",65.59,65.85,64.86,65.54,82900.0],["2006-07-12",65.31,65.31,64.1,64.38,58300.0],["2006-07-13",63.92,64.36,63.53,63.92,66000.0],["2006-07-14",63.68,64.21,62.66,63.65,54700.0],["2006-07-17",64.07,65.92,63.98,65.13,93000.0],["2006-07-18",66.0,66.96,65.77,66.8,89700.0],["2006-07-19",65.2,67.98,65.2,67.57,98200.0],["2006-07-20",67.8,67.95,66.97,67.55,83200.0],["2006-07-21",67.3,67.35,64.41,65.54,83400.0],["2006-07-24",65.71,66.88,65.7,65.95,41400.0],["2006-07-25",65.7,67.57,65.18,66.52,41800.0],["2006-07-26",66.52,66.99,65.01,66.13,50100.0],["2006-07-27",66.24,66.37,64.6,64.76,44500.0],["2006-07-28",65.0,66.48,64.24,66.09,47400.0],["2006-07-31",65.6,66.11,64.32,65.89,41900.0],["2006-08-01",65.66,65.67,63.69,64.22,41000.0],["2006-08-02",64.1,65.5,63.48,65.5,47200.0],["2006-08-03",65.0,65.36,63.52,65.13,52400.0],["2006-08-04",67.0,70.2,67.0,68.7,319300.0],["2006-08-07",68.2,68.2,65.82,66.83,78800.0],["2006-08-08",66.82,68.0,66.82,67.46,80900.0],["2006-08-09",67.71,69.0,66.26,66.6,48000.0],["2006-08-10",66.35,68.75,66.0,67.85,49600.0],["2006-08-11",67.25,67.25,66.12,66.34,29300.0],["2006-08-14",66.47,68.07,65.44,66.56,59400.0],["2006-08-15",66.76,68.85,66.75,68.8,63300.0],["2006-08-16",68.97,70.15,68.91,69.66,65500.0],["2006-08-17",69.46,71.87,69.46,70.58,65400.0],["2006-08-18",70.83,71.56,70.3,71.12,55600.0],["2006-08-21",70.75,71.42,70.29,70.29,48700.0],["2006-08-22",70.29,70.76,69.98,70.5,52900.0],["2006-08-23",70.5,71.23,69.5,69.76,54600.0],["2006-08-24",69.93,70.77,69.46,70.36,25700.0],["2006-08-25",69.86,71.61,69.86,71.19,70000.0],["2006-08-28",71.06,72.0,71.06,71.91,53300.0],["2006-08-29",72.0,73.03,71.78,72.85,75200.0],["2006-08-30",72.62,73.5,72.39,73.47,48100.0],["2006-08-31",73.5,74.48,73.39,73.41,64800.0],["2006-09-01",73.52,73.91,73.19,73.73,65100.0],["2006-09-05",73.78,74.05,73.41,73.47,78500.0],["2006-09-06",72.25,73.31,71.83,72.3,81900.0],["2006-09-07",72.07,72.47,71.32,71.48,142300.0],["2006-09-08",71.55,71.88,71.29,71.6,56800.0],["2006-09-11",71.43,71.67,71.17,71.33,97900.0],["2006-09-12",71.22,71.99,71.19,71.59,111700.0],["2006-09-13",71.59,71.99,71.35,71.76,49700.0],["2006-09-14",71.55,71.9,71.11,71.82,44200.0],["2006-09-15",72.0,72.07,71.07,71.07,165900.0],["2006-09-18",70.6,71.52,70.48,71.25,74100.0],["2006-09-19",71.28,71.4,69.16,70.24,82200.0],["2006-09-20",70.84,72.0,70.4,71.69,138700.0],["2006-09-21",71.51,72.5,70.64,70.85,76900.0],["2006-09-22",70.6,70.89,70.06,70.84,56700.0],["2006-09-25",70.9,71.83,70.34,71.47,63800.0],["2006-09-26",71.26,71.93,71.05,71.49,103400.0],["2006-09-27",71.26,72.18,71.12,71.65,53300.0],["2006-09-28",71.74,71.79,71.49,71.74,24400.0],["2006-09-29",71.57,71.75,70.71,70.73,39300.0],["2006-10-02",70.73,70.73,68.48,68.91,48500.0],["2006-10-03",68.81,70.03,68.0,69.86,59800.0],["2006-10-04",69.69,71.67,69.24,71.67,38600.0],["2006-10-05",71.44,72.33,71.44,71.77,55700.0],["2006-10-06",71.62,71.75,70.7,70.75,29600.0],["2006-10-09",70.55,71.03,70.13,71.03,25900.0],["2006-10-10",71.06,72.27,70.87,71.69,64500.0],["2006-10-11",71.44,72.43,71.44,72.05,68800.0],["2006-10-12",72.0,73.75,71.85,73.5,95600.0],["2006-10-13",73.5,73.86,73.27,73.55,44200.0],["2006-10-16",73.7,74.0,73.19,73.92,104800.0],["2006-10-17",73.52,75.0,73.01,73.75,58600.0],["2006-10-18",74.4,75.32,74.08,74.36,38300.0],["2006-10-19",73.56,75.03,73.46,74.89,38100.0],["2006-10-20",74.99,74.99,74.16,74.27,21600.0],["2006-10-23",74.02,75.0,73.63,74.65,32900.0],["2006-10-24",74.17,74.67,73.75,73.8,22900.0],["2006-10-25",72.7,73.58,71.9,73.56,40400.0],["2006-10-26",73.81,74.87,73.0,74.75,41200.0],["2006-10-27",74.52,75.0,74.25,74.34,16600.0],["2006-10-30",74.14,74.37,73.19,73.79,23700.0],["2006-10-31",73.95,73.99,72.73,73.42,24000.0],["2006-11-01",73.6,74.09,71.8,71.91,49000.0],["2006-11-02",71.81,73.38,71.25,73.0,28000.0],["2006-11-03",74.45,74.92,72.0,74.88,47600.0],["2006-11-06",74.98,76.38,74.82,76.34,40300.0],["2006-11-07",76.34,77.99,76.26,76.38,68100.0],["2006-11-08",76.02,78.73,76.02,78.06,51500.0],["2006-11-09",77.86,78.22,75.21,76.02,29300.0],["2006-11-10",75.97,77.12,75.53,76.75,19700.0],["2006-11-13",76.95,78.93,76.9,78.45,34600.0],["2006-11-14",78.43,78.7,77.13,78.52,50100.0],["2006-11-15",78.52,80.23,78.52,80.23,62100.0],["2006-11-16",80.15,80.15,78.8,79.4,50400.0],["2006-11-17",79.39,79.8,77.03,79.71,45100.0],["2006-11-20",79.71,81.89,79.57,80.42,73600.0],["2006-11-21",80.22,80.99,79.61,80.69,34100.0],["2006-11-22",80.44,80.56,79.37,79.7,41500.0],["2006-11-24",79.33,80.32,79.19,79.65,6800.0],["2006-11-27",79.65,79.65,78.2,78.41,77900.0],["2006-11-28",77.91,79.2,77.58,78.96,66700.0],["2006-11-29",79.19,81.18,78.94,80.19,91100.0],["2006-11-30",80.24,80.63,78.83,78.95,71100.0],["2006-12-01",78.75,78.94,77.2,78.03,65300.0],["2006-12-04",77.81,80.57,77.81,80.0,54700.0],["2006-12-05",79.85,81.83,79.81,81.6,38600.0],["2006-12-06",81.35,82.03,80.8,81.8,32200.0],["2006-12-07",81.55,81.7,79.94,81.04,29300.0],["2006-12-08",80.54,81.8,80.14,81.38,39700.0],["2006-12-11",81.41,82.99,81.41,82.77,139500.0],["2006-12-12",82.75,84.3,81.56,84.01,116300.0],["2006-12-13",84.01,84.34,82.87,83.03,77800.0],["2006-12-14",82.57,84.08,81.68,82.59,63100.0],["2006-12-15",82.24,83.25,82.24,83.23,101800.0],["2006-12-18",83.03,83.63,81.41,81.81,57400.0],["2006-12-19",81.73,82.3,81.35,81.82,57100.0],["2006-12-20",81.9,82.3,81.54,81.91,41800.0],["2006-12-21",81.67,82.26,80.31,80.6,77000.0],["2006-12-22",80.6,81.3,80.4,80.8,22200.0],["2006-12-26",80.7,82.69,80.7,82.55,42100.0],["2006-12-27",83.15,83.99,83.11,83.99,70000.0],["2006-12-28",83.34,83.75,82.54,83.5,41600.0],["2006-12-29",83.58,83.72,82.15,82.52,48200.0],["2007-01-03",81.77,82.87,81.55,82.22,58000.0],["2007-01-04",81.66,83.49,81.65,83.25,49800.0],["2007-01-05",82.72,82.95,80.65,81.41,55600.0],["2007-01-08",81.4,82.34,81.4,81.9,45200.0],["2007-01-09",81.7,82.8,81.1,82.48,45400.0],["2007-01-10",82.24,82.95,81.56,82.27,49900.0],["2007-01-11",82.31,83.5,82.31,83.41,57600.0],["2007-01-12",83.41,83.77,83.18,83.6,41300.0],["2007-01-16",83.63,84.3,83.16,83.34,66200.0],["2007-01-17",82.6,84.1,82.6,83.3,38600.0],["2007-01-18",83.22,83.82,83.07,83.3,48300.0],["2007-01-19",82.4,84.5,82.22,83.8,52200.0],["2007-01-22",83.8,83.8,81.75,81.91,77400.0],["2007-01-23",81.31,83.97,81.31,82.83,62400.0],["2007-01-24",82.81,84.11,82.55,83.46,49300.0],["2007-01-25",83.21,83.21,81.12,81.59,48900.0],["2007-01-26",81.8,82.78,80.84,82.58,34400.0],["2007-01-29",82.58,84.81,82.58,84.8,87500.0],["2007-01-30",84.79,85.24,83.6,85.15,41500.0],["2007-01-31",85.18,86.27,84.62,86.04,48900.0],["2007-02-01",86.27,87.64,86.19,87.64,34600.0],["2007-02-02",88.15,88.54,87.1,87.13,51200.0],["2007-02-05",86.88,87.46,86.0,87.08,31800.0],["2007-02-06",86.51,87.43,85.5,86.57,44800.0],["2007-02-07",86.36,87.46,86.27,87.4,33600.0],["2007-02-08",87.01,87.29,86.9,87.25,30600.0],["2007-02-09",87.01,87.25,85.48,85.88,36200.0],["2007-02-12",77.18,86.63,77.18,86.2,47900.0],["2007-02-13",86.69,87.59,86.53,87.59,27900.0],["2007-02-14",87.51,87.69,85.5,85.51,38200.0],["2007-02-15",85.73,85.95,85.1,85.2,30100.0],["2007-02-16",85.2,85.59,84.4,84.9,33800.0],["2007-02-20",84.9,86.24,83.46,86.24,52600.0],["2007-02-21",85.8,85.8,82.5,83.1,61200.0],["2007-02-22",83.1,83.94,81.4,82.18,68200.0],["2007-02-23",74.0,77.43,69.27,76.5,473200.0],["2007-02-26",76.34,77.34,74.48,75.74,102700.0],["2007-02-27",70.73,84.44,67.04,72.64,151400.0],["2007-02-28",72.39,72.64,70.71,70.91,127700.0],["2007-03-01",70.37,72.02,70.01,71.15,72800.0],["2007-03-02",70.61,71.62,70.42,70.42,128700.0],["2007-03-05",69.91,69.93,68.78,69.49,90300.0],["2007-03-06",69.57,70.63,69.57,70.62,39400.0],["2007-03-07",70.62,70.63,69.71,69.8,69500.0],["2007-03-08",70.07,70.54,69.17,69.4,55700.0],["2007-03-09",69.8,69.8,68.39,68.94,46100.0],["2007-03-12",69.14,69.14,68.0,68.45,68500.0],["2007-03-13",67.98,68.01,66.8,67.67,127600.0],["2007-03-14",67.42,68.95,67.15,68.51,93900.0],["2007-03-15",68.76,70.05,68.7,69.97,53200.0],["2007-03-16",69.96,70.15,69.02,69.71,139700.0],["2007-03-19",69.96,70.98,69.71,70.19,117900.0],["2007-03-20",69.95,70.69,69.47,70.45,32100.0],["2007-03-21",70.45,72.52,70.27,72.38,46900.0],["2007-03-22",72.58,73.24,71.42,72.51,50200.0],["2007-03-23",72.45,73.18,71.83,73.02,56600.0],["2007-03-26",72.77,73.12,71.99,72.39,73600.0],["2007-03-27",72.17,72.27,70.13,70.35,71700.0],["2007-03-28",70.1,71.52,70.08,71.42,214300.0],["2007-03-29",71.42,71.88,68.74,70.23,62100.0],["2007-03-30",70.01,70.37,68.91,69.84,88100.0],["2007-04-02",70.03,70.03,69.42,69.78,56300.0],["2007-04-03",69.93,70.7,69.85,69.99,87200.0],["2007-04-04",69.87,70.99,69.72,70.4,47100.0],["2007-04-05",70.64,71.0,70.64,70.92,34700.0],["2007-04-09",70.3,70.81,70.08,70.09,53400.0],["2007-04-10",70.0,70.59,69.91,70.36,47000.0],["2007-04-11",70.39,70.39,68.52,69.25,66200.0],["2007-04-12",69.1,70.05,69.08,70.05,35600.0],["2007-04-13",70.05,70.18,69.37,70.18,175500.0],["2007-04-16",70.28,70.4,69.51,70.22,83900.0],["2007-04-17",70.22,70.68,69.46,70.5,34300.0],["2007-04-18",70.31,70.5,69.11,69.54,33400.0],["2007-04-19",69.29,69.78,68.52,68.81,42500.0],["2007-04-20",67.53,70.34,67.53,70.13,46600.0],["2007-04-23",69.91,70.5,69.11,69.42,41700.0],["2007-04-24",69.41,70.07,68.9,69.57,44900.0],["2007-04-25",70.01,71.23,69.6,70.33,56500.0],["2007-04-26",70.1,71.15,68.5,70.89,135200.0],["2007-04-27",70.64,71.72,70.64,71.65,92100.0],["2007-04-30",71.65,71.99,70.51,70.77,107000.0],["2007-05-01",70.79,70.97,70.06,70.66,47100.0],["2007-05-02",70.83,72.42,70.67,72.15,62000.0],["2007-05-03",71.74,72.99,71.36,72.05,65500.0],["2007-05-04",69.7,72.29,69.05,70.25,119600.0],["2007-05-07",70.03,70.95,70.03,70.59,54700.0],["2007-05-08",70.02,70.44,68.18,69.08,76800.0],["2007-05-09",68.84,70.81,68.84,70.2,61600.0],["2007-05-10",69.95,71.51,69.68,70.37,125600.0],["2007-05-11",70.58,72.09,70.58,71.49,50400.0],["2007-05-14",71.33,71.47,70.67,71.03,120400.0],["2007-05-15",70.84,71.94,70.73,71.08,94600.0],["2007-05-16",71.16,73.88,70.0,73.88,102100.0],["2007-05-17",73.84,73.84,73.13,73.61,89600.0],["2007-05-18",73.61,74.02,73.14,73.65,55900.0],["2007-05-21",73.45,74.19,72.95,73.8,59700.0],["2007-05-22",72.7,74.37,72.7,73.91,60800.0],["2007-05-23",74.15,74.15,73.24,73.51,74000.0],["2007-05-24",73.31,74.36,73.31,73.65,71200.0],["2007-05-25",73.8,74.81,73.75,74.17,41500.0],["2007-05-29",74.41,74.83,73.3,74.47,52900.0],["2007-05-30",74.03,74.57,73.68,73.68,155500.0],["2007-05-31",73.89,75.5,73.89,74.7,138900.0],["2007-06-01",74.94,75.09,74.44,74.82,54600.0],["2007-06-04",74.3,75.01,74.25,74.64,160200.0],["2007-06-05",74.06,74.58,73.85,74.13,119500.0],["2007-06-06",73.49,74.33,73.32,74.14,103600.0],["2007-06-07",74.01,74.29,73.38,73.9,116000.0],["2007-06-08",73.99,74.39,73.75,74.04,71700.0],["2007-06-11",73.8,74.19,73.74,74.0,50400.0],["2007-06-12",73.52,74.0,73.24,73.68,55100.0],["2007-06-13",73.61,74.72,73.61,74.0,60400.0],["2007-06-14",73.91,75.0,73.76,73.84,70700.0],["2007-06-15",74.05,75.56,73.72,73.98,211600.0],["2007-06-18",74.03,74.03,73.33,73.69,35700.0],["2007-06-19",73.45,74.07,73.12,74.04,54200.0],["2007-06-20",74.05,74.29,72.0,72.37,40400.0],["2007-06-21",72.37,73.53,72.0,72.9,37400.0],["2007-06-22",72.84,72.84,71.29,71.91,107500.0],["2007-06-25",71.37,71.51,70.24,70.79,57600.0],["2007-06-26",71.01,73.55,71.01,73.4,82000.0],["2007-06-27",72.56,74.17,72.5,73.92,56100.0],["2007-06-28",73.92,74.49,73.62,74.31,41900.0],["2007-06-29",74.54,76.22,74.15,75.57,96200.0],["2007-07-02",75.81,77.75,75.57,76.83,92000.0],["2007-07-03",76.9,77.6,76.86,77.15,35000.0],["2007-07-05",77.08,77.48,76.89,77.2,159400.0],["2007-07-06",76.82,77.18,76.68,77.1,32500.0],["2007-07-09",77.09,77.67,77.01,77.09,140100.0],["2007-07-10",76.73,76.73,75.58,75.58,106300.0],["2007-07-11",75.44,75.93,75.14,75.86,43700.0],["2007-07-12",76.4,77.26,76.22,77.2,109400.0],["2007-07-13",76.96,78.0,76.4,77.5,83100.0],["2007-07-16",77.34,77.8,77.1,77.51,157500.0],["2007-07-17",77.71,78.98,77.62,78.13,115100.0],["2007-07-18",79.75,79.75,77.43,78.65,72400.0],["2007-07-19",78.87,80.0,78.67,79.7,106400.0],["2007-07-20",79.52,79.71,77.74,78.93,133200.0],["2007-07-23",79.06,79.98,78.92,78.92,79700.0],["2007-07-24",78.32,78.8,78.14,78.28,138500.0],["2007-07-25",78.69,79.47,77.99,78.29,121000.0],["2007-07-26",76.38,78.82,76.08,77.13,181100.0],["2007-07-27",76.65,77.1,75.34,75.34,97600.0],["2007-07-30",75.04,75.99,73.56,75.62,75800.0],["2007-07-31",76.24,76.74,74.0,74.16,60100.0],["2007-08-01",73.66,75.65,73.6,75.32,74800.0],["2007-08-02",75.61,75.99,74.61,75.72,49600.0],["2007-08-03",75.55,76.34,73.3,74.2,78600.0],["2007-08-06",74.26,77.31,73.05,76.84,113000.0],["2007-08-07",76.59,78.43,75.02,77.16,61100.0],["2007-08-08",82.0,82.49,78.73,81.16,233900.0],["2007-08-09",81.16,83.6,78.36,79.0,154900.0],["2007-08-10",79.0,81.5,78.63,80.63,301700.0],["2007-08-13",81.75,81.95,79.6,79.85,155600.0],["2007-08-14",79.7,80.51,79.5,79.58,119700.0],["2007-08-15",79.71,81.49,79.0,79.01,85100.0],["2007-08-16",79.0,81.5,78.49,81.45,126300.0],["2007-08-17",84.0,88.99,81.14,84.85,158600.0],["2007-08-20",85.07,85.77,83.33,84.87,44600.0],["2007-08-21",83.57,85.31,83.0,83.74,47500.0],["2007-08-22",84.21,84.96,84.06,84.75,41400.0],["2007-08-23",84.73,85.91,83.2,84.36,50500.0],["2007-08-24",84.56,84.87,83.06,84.87,34800.0],["2007-08-27",84.45,85.2,83.16,83.48,43500.0],["2007-08-28",83.1,83.56,82.64,83.0,65100.0],["2007-08-29",83.61,85.1,82.66,84.95,38000.0],["2007-08-30",84.04,85.59,83.17,83.58,53400.0],["2007-08-31",83.63,84.42,83.0,84.32,50800.0],["2007-09-04",84.13,85.74,83.87,85.67,69800.0],["2007-09-05",85.25,86.7,84.09,85.96,125200.0],["2007-09-06",86.09,86.47,84.72,85.06,63600.0],["2007-09-07",85.0,85.52,82.92,83.14,120500.0],["2007-09-10",83.82,84.64,83.0,84.14,68600.0],["2007-09-11",84.34,85.8,84.34,85.56,52500.0],["2007-09-12",85.41,86.31,82.66,83.01,229100.0],["2007-09-13",83.02,83.69,82.01,83.15,97700.0],["2007-09-14",82.75,83.63,82.26,83.53,67300.0],["2007-09-17",83.36,84.66,82.54,83.2,182400.0],["2007-09-18",83.53,85.75,82.52,84.48,104000.0],["2007-09-19",85.51,86.92,84.94,86.0,122900.0],["2007-09-20",85.78,87.09,85.49,86.63,37300.0],["2007-09-21",87.45,87.45,85.61,85.76,108400.0],["2007-09-24",85.76,85.76,83.55,84.24,50700.0],["2007-09-25",83.9,84.1,83.12,83.5,48700.0],["2007-09-26",84.33,87.37,84.19,86.86,171900.0],["2007-09-27",87.53,91.53,85.77,91.53,135900.0],["2007-09-28",90.83,94.0,89.9,90.5,109100.0],["2007-10-01",90.1,95.71,89.91,95.16,128600.0],["2007-10-02",95.63,96.1,92.66,94.6,72100.0],["2007-10-03",93.9,94.19,93.04,93.26,79400.0],["2007-10-04",93.79,95.21,91.2,93.0,83500.0],["2007-10-05",94.14,95.77,93.25,95.34,91600.0],["2007-10-08",94.96,98.58,94.96,98.13,85200.0],["2007-10-09",97.67,98.19,96.25,96.91,150900.0],["2007-10-10",96.91,97.41,96.45,97.18,102200.0],["2007-10-11",97.01,97.53,94.05,95.23,86100.0],["2007-10-12",94.74,96.29,94.58,95.08,66500.0],["2007-10-15",95.43,96.68,94.53,95.46,119700.0],["2007-10-16",95.39,96.73,95.39,96.24,113600.0],["2007-10-17",97.3,97.55,95.5,96.61,119700.0],["2007-10-18",96.44,97.81,95.44,97.05,117600.0],["2007-10-19",97.06,97.67,95.5,97.49,138800.0],["2007-10-22",95.32,97.07,93.9,95.24,91200.0],["2007-10-23",95.81,96.72,93.67,95.07,66300.0],["2007-10-24",94.54,95.49,92.16,94.35,88300.0],["2007-10-25",94.82,96.43,94.69,94.89,110100.0],["2007-10-26",95.62,96.91,95.32,95.51,98800.0],["2007-10-29",95.82,96.22,94.95,95.25,88200.0],["2007-10-30",95.02,95.98,94.59,95.36,77400.0],["2007-10-31",95.86,98.0,93.79,96.58,120400.0],["2007-11-01",96.58,97.98,90.68,90.68,119200.0],["2007-11-02",91.66,92.89,90.0,92.28,89900.0],["2007-11-05",90.86,95.33,90.86,94.0,124300.0],["2007-11-06",94.4,95.0,91.02,94.55,69800.0],["2007-11-07",97.05,115.23,97.05,107.57,529100.0],["2007-11-08",107.55,110.0,105.99,105.99,153700.0],["2007-11-09",105.0,108.52,104.08,106.51,111000.0],["2007-11-12",106.61,113.02,105.02,106.28,192700.0],["2007-11-13",106.74,107.48,104.03,106.57,108400.0],["2007-11-14",107.47,107.47,103.39,104.53,94800.0],["2007-11-15",104.0,104.07,96.54,102.84,70500.0],["2007-11-16",100.01,104.96,100.01,104.24,62900.0],["2007-11-19",102.21,104.13,101.13,102.77,79400.0],["2007-11-20",101.22,104.98,99.01,102.0,195000.0],["2007-11-21",100.9,102.54,99.99,100.48,80700.0],["2007-11-23",101.48,103.1,100.36,101.86,21000.0],["2007-11-26",101.79,102.97,96.58,96.81,83700.0],["2007-11-27",97.56,100.75,95.0,99.95,52800.0],["2007-11-28",101.44,104.98,100.0,103.3,69000.0],["2007-11-29",102.9,102.9,99.5,100.86,54500.0],["2007-11-30",101.98,104.16,100.0,100.91,75500.0],["2007-12-03",101.85,104.17,100.0,102.18,65300.0],["2007-12-04",100.85,100.85,97.17,97.55,121100.0],["2007-12-05",99.48,106.43,99.24,103.92,108300.0],["2007-12-06",102.88,106.31,102.88,106.22,87100.0],["2007-12-07",105.36,106.31,101.66,103.77,79900.0],["2007-12-10",102.22,103.0,101.15,102.45,166500.0],["2007-12-11",102.45,105.5,100.46,101.3,136400.0],["2007-12-12",103.25,107.98,101.25,103.48,67400.0],["2007-12-13",102.79,102.89,100.47,101.73,42500.0],["2007-12-14",100.22,101.71,97.1,98.09,84600.0],["2007-12-17",95.83,98.44,91.65,95.76,161200.0],["2007-12-18",95.39,100.21,95.39,100.15,110500.0],["2007-12-19",99.1,100.71,97.0,99.96,77500.0],["2007-12-20",100.48,103.07,97.22,103.07,72000.0],["2007-12-21",105.37,105.37,98.77,103.0,241300.0],["2007-12-24",102.27,104.88,101.5,104.87,44800.0],["2007-12-26",104.87,107.3,102.0,106.3,96200.0],["2007-12-27",105.48,108.54,104.32,105.86,103400.0],["2007-12-28",105.86,109.99,104.95,105.35,122500.0],["2007-12-31",104.44,105.05,101.0,103.62,67300.0],["2008-01-02",103.25,104.99,98.98,99.97,86600.0],["2008-01-03",99.97,100.38,97.46,97.65,78700.0],["2008-01-04",96.16,99.0,96.1,97.68,87800.0],["2008-01-07",97.23,100.33,95.1,99.7,129100.0],["2008-01-08",101.22,101.22,95.17,95.22,115600.0],["2008-01-09",96.39,100.83,95.02,100.65,122100.0],["2008-01-10",99.29,101.8,97.43,100.03,61000.0],["2008-01-11",99.07,100.69,97.5,97.89,67400.0],["2008-01-14",98.23,98.52,94.0,95.5,62600.0],["2008-01-15",94.56,96.75,94.06,95.43,54700.0],["2008-01-16",95.38,98.49,94.07,96.0,51700.0],["2008-01-17",97.0,97.49,95.84,96.17,93200.0],["2008-01-18",96.73,98.18,93.01,93.12,121600.0],["2008-01-22",90.75,97.41,89.74,95.25,72800.0],["2008-01-23",93.27,98.31,91.0,97.0,97600.0],["2008-01-24",97.99,97.99,93.5,93.63,84700.0],["2008-01-25",95.16,96.91,88.47,93.23,45400.0],["2008-01-28",94.31,94.5,90.13,91.0,128500.0],["2008-01-29",91.38,92.83,89.97,90.9,80900.0],["2008-01-30",90.42,93.23,89.3,89.63,87000.0],["2008-01-31",88.0,95.21,87.5,94.79,165900.0],["2008-02-01",94.33,96.23,91.5,94.3,122600.0],["2008-02-04",93.1,94.99,89.99,92.32,97500.0],["2008-02-05",89.68,91.11,87.4,87.98,89500.0],["2008-02-06",88.86,89.77,86.55,89.04,71700.0],["2008-02-07",88.36,91.66,87.75,90.92,50400.0],["2008-02-08",90.53,91.5,88.1,89.56,39200.0],["2008-02-11",88.59,89.15,84.3,87.41,98000.0],["2008-02-12",87.41,89.24,86.02,86.62,73700.0],["2008-02-13",86.29,87.55,86.07,87.23,81200.0],["2008-02-14",87.25,87.36,84.31,85.44,81100.0],["2008-02-15",84.81,85.93,82.53,84.97,94900.0],["2008-02-19",84.34,85.74,84.01,84.81,98900.0],["2008-02-20",85.0,86.54,84.05,85.45,104200.0],["2008-02-21",84.85,87.86,84.85,85.82,118400.0],["2008-02-22",85.82,86.99,83.31,86.62,102300.0],["2008-02-25",86.6,90.97,85.91,89.99,109800.0],["2008-02-26",89.22,91.89,88.47,89.06,72400.0],["2008-02-27",88.02,90.89,87.99,88.41,66100.0],["2008-02-28",86.84,90.34,86.35,89.09,90100.0],["2008-02-29",87.81,95.24,82.5,94.44,261700.0],["2008-03-03",93.35,94.35,91.63,93.43,235000.0],["2008-03-04",92.65,92.87,89.68,91.6,95200.0],["2008-03-05",91.86,92.03,90.0,90.72,55900.0],["2008-03-06",90.4,90.86,88.75,88.78,60200.0],["2008-03-07",86.8,90.0,86.8,88.48,51400.0],["2008-03-10",88.97,89.95,87.07,89.0,89400.0],["2008-03-11",89.97,92.54,87.69,92.54,120900.0],["2008-03-12",92.85,93.93,91.21,92.12,97300.0],["2008-03-13",90.89,93.95,89.01,92.47,47400.0],["2008-03-14",92.11,92.83,88.54,90.4,137900.0],["2008-03-17",89.52,92.0,88.45,89.37,74400.0],["2008-03-18",89.97,90.99,88.18,90.0,100600.0],["2008-03-19",90.14,91.0,88.98,89.09,63800.0],["2008-03-20",87.2,90.0,86.5,88.65,312400.0],["2008-03-24",87.84,90.0,87.84,88.59,99900.0],["2008-03-25",88.5,88.86,87.29,87.54,103800.0],["2008-03-26",87.29,89.92,87.05,89.55,80300.0],["2008-03-27",89.87,91.48,89.26,89.93,80000.0],["2008-03-28",89.89,90.97,88.21,88.65,48000.0],["2008-03-31",87.92,90.04,87.64,88.95,41300.0],["2008-04-01",88.86,92.09,88.7,92.09,93900.0],["2008-04-02",91.57,93.2,91.1,92.27,104100.0],["2008-04-03",91.26,91.81,89.82,90.48,49200.0],["2008-04-04",90.07,90.48,88.14,88.8,83600.0],["2008-04-07",88.78,89.6,87.15,87.46,84000.0],["2008-04-08",86.6,87.88,85.0,85.55,72200.0],["2008-04-09",85.55,86.3,83.63,86.18,123700.0],["2008-04-10",86.14,86.18,85.75,86.0,119300.0],["2008-04-11",85.64,85.94,84.53,84.57,62500.0],["2008-04-14",83.89,85.54,83.89,84.3,37500.0],["2008-04-15",84.3,84.3,80.86,80.9,70400.0],["2008-04-16",81.5,83.95,80.01,83.8,105500.0],["2008-04-17",83.5,84.58,81.85,81.95,42400.0],["2008-04-18",83.63,84.54,82.02,84.25,40700.0],["2008-04-21",83.75,84.71,82.11,82.25,58600.0],["2008-04-22",82.03,82.5,77.52,78.08,174800.0],["2008-04-23",78.4,80.82,78.2,79.99,111700.0],["2008-04-24",80.19,80.32,79.5,80.07,113500.0],["2008-04-25",80.5,82.15,80.47,81.57,67300.0],["2008-04-28",82.01,84.28,81.6,83.86,87400.0],["2008-04-29",81.14,85.58,79.32,84.56,121600.0],["2008-04-30",84.0,85.04,83.02,83.35,132400.0],["2008-05-01",83.46,85.5,83.0,83.99,130200.0],["2008-05-02",84.49,85.75,83.54,84.15,89700.0],["2008-05-05",84.36,85.87,83.32,85.25,159100.0],["2008-05-06",85.19,88.0,83.34,85.0,119200.0],["2008-05-07",83.82,91.3,83.82,87.31,198000.0],["2008-05-08",87.5,89.19,86.19,87.89,158800.0],["2008-05-09",87.31,88.46,86.18,87.12,86300.0],["2008-05-12",87.12,88.92,86.43,88.46,65200.0],["2008-05-13",88.47,88.75,86.55,87.1,92700.0],["2008-05-14",87.98,88.0,85.06,87.14,100000.0],["2008-05-15",85.9,87.65,85.51,86.92,67700.0],["2008-05-16",87.79,89.95,86.0,87.08,69600.0],["2008-05-19",87.0,88.79,86.99,88.19,82800.0],["2008-05-20",87.64,89.0,87.0,88.7,64500.0],["2008-05-21",89.19,90.81,87.98,87.98,120400.0],["2008-05-22",87.63,89.24,87.63,88.24,105100.0],["2008-05-23",87.66,88.63,86.88,88.1,48600.0],["2008-05-27",87.53,89.33,87.26,88.21,51000.0],["2008-05-28",88.88,89.44,87.03,88.12,41100.0],["2008-05-29",87.63,89.83,87.12,89.12,58800.0],["2008-05-30",89.35,89.82,88.25,89.48,121700.0],["2008-06-02",88.58,89.99,86.6,88.18,55200.0],["2008-06-03",87.93,88.88,86.24,88.25,62700.0],["2008-06-04",88.0,88.99,86.75,88.14,55400.0],["2008-06-05",88.04,89.62,87.81,89.19,52100.0],["2008-06-06",88.43,88.85,86.32,86.45,39700.0],["2008-06-09",86.3,87.11,84.72,85.61,63700.0],["2008-06-10",84.27,88.53,83.76,87.82,77900.0],["2008-06-11",87.5,88.67,87.01,88.0,72100.0],["2008-06-12",87.69,89.62,87.69,88.47,69600.0],["2008-06-13",89.22,90.82,88.92,90.82,64500.0],["2008-06-16",89.08,90.96,89.08,90.44,48800.0],["2008-06-17",89.75,90.99,88.84,88.96,62300.0],["2008-06-18",88.4,88.41,87.02,87.03,43500.0],["2008-06-19",87.0,88.5,87.0,88.14,33400.0],["2008-06-20",88.15,88.3,84.83,85.0,145400.0],["2008-06-23",84.77,85.18,82.32,82.32,64300.0],["2008-06-24",82.01,82.88,80.03,80.8,70000.0],["2008-06-25",80.03,82.74,80.01,82.58,103100.0],["2008-06-26",81.74,83.23,80.6,82.66,113800.0],["2008-06-27",83.14,84.15,80.0,80.0,562000.0],["2008-06-30",83.3,83.31,80.0,80.89,154000.0],["2008-07-01",80.99,82.17,80.85,81.9,131600.0],["2008-07-02",80.25,82.02,80.25,80.9,127900.0],["2008-07-03",81.08,81.51,80.55,80.9,50200.0],["2008-07-07",80.6,81.25,79.54,80.0,58800.0],["2008-07-08",80.0,82.0,79.28,81.76,83500.0],["2008-07-09",81.26,81.76,79.7,79.7,47900.0],["2008-07-10",79.5,81.31,79.26,80.25,54200.0],["2008-07-11",79.7,80.34,77.66,79.9,178600.0],["2008-07-14",80.68,81.49,77.4,78.6,80300.0],["2008-07-15",77.98,79.44,75.65,78.12,133400.0],["2008-07-16",77.68,79.38,77.68,78.75,101200.0],["2008-07-17",76.52,80.0,76.52,79.75,83600.0],["2008-07-18",79.28,79.56,76.5,78.78,68000.0],["2008-07-21",79.1,81.62,78.77,81.25,119300.0],["2008-07-22",80.25,81.97,80.01,81.78,100500.0],["2008-07-23",82.0,82.91,81.5,82.7,77300.0],["2008-07-24",83.0,84.99,82.46,84.76,130000.0],["2008-07-25",85.9,86.23,83.01,85.1,55800.0],["2008-07-28",84.55,85.72,83.62,85.7,108000.0],["2008-07-29",86.2,87.5,82.77,87.1,103800.0],["2008-07-30",87.75,89.2,87.01,88.56,80900.0],["2008-07-31",87.9,90.0,87.12,89.1,81900.0],["2008-08-01",89.42,91.32,88.56,91.11,95800.0],["2008-08-04",89.0,91.48,89.0,90.42,78600.0],["2008-08-05",90.43,92.54,90.25,92.13,132600.0],["2008-08-06",98.02,105.99,98.02,103.4,342600.0],["2008-08-07",100.96,103.81,100.0,101.92,181700.0],["2008-08-08",101.04,106.56,99.0,106.5,238500.0],["2008-08-11",106.51,109.5,105.33,108.1,139300.0],["2008-08-12",108.09,108.09,105.0,106.1,94300.0],["2008-08-13",105.29,106.81,102.77,105.06,124500.0],["2008-08-14",103.38,107.24,103.38,106.1,92800.0],["2008-08-15",105.78,106.8,104.94,105.93,87000.0],["2008-08-18",106.13,107.89,104.26,105.13,85900.0],["2008-08-19",105.75,106.0,104.25,104.8,67600.0],["2008-08-20",104.6,105.74,102.39,102.71,71400.0],["2008-08-21",101.9,103.29,99.93,100.6,114000.0],["2008-08-22",100.43,101.74,100.11,101.1,81700.0],["2008-08-25",101.15,101.5,99.41,100.25,116300.0],["2008-08-26",100.25,102.3,100.25,102.3,138700.0],["2008-08-27",101.4,103.62,101.25,102.55,74900.0],["2008-08-28",102.6,107.73,102.6,107.33,91400.0],["2008-08-29",107.27,107.91,106.0,107.6,82500.0],["2008-09-02",107.79,109.2,105.07,106.65,117500.0],["2008-09-03",106.56,106.56,105.11,105.66,116000.0],["2008-09-04",104.95,105.35,103.73,104.69,124800.0],["2008-09-05",104.32,105.0,102.27,102.55,85400.0],["2008-09-08",102.51,107.62,102.0,107.55,161000.0],["2008-09-09",106.67,107.75,103.45,103.45,100400.0],["2008-09-10",103.46,106.85,102.53,104.77,98100.0],["2008-09-11",103.99,105.0,102.15,103.59,83400.0],["2008-09-12",102.58,104.03,101.52,103.95,49200.0],["2008-09-15",100.0,103.99,99.97,99.97,64700.0],["2008-09-16",98.26,103.93,96.0,103.41,138600.0],["2008-09-17",102.68,104.5,96.78,96.79,174000.0],["2008-09-18",99.21,100.53,91.7,99.75,219800.0],["2008-09-19",104.99,105.0,100.25,103.75,371000.0],["2008-09-22",102.69,105.82,99.1,100.0,71100.0],["2008-09-23",100.22,102.0,99.56,100.0,65900.0],["2008-09-24",101.23,101.56,98.32,98.56,66700.0],["2008-09-25",98.61,102.22,98.25,100.53,48200.0],["2008-09-26",98.69,102.2,97.76,101.6,42300.0],["2008-09-29",99.78,100.98,96.19,96.19,36300.0],["2008-09-30",97.24,99.12,93.92,99.12,88800.0],["2008-10-01",98.01,99.57,96.25,99.26,63400.0],["2008-10-02",99.0,99.0,93.71,96.35,50000.0],["2008-10-03",96.84,98.99,93.25,93.33,66300.0],["2008-10-06",93.33,96.91,88.85,94.72,164400.0],["2008-10-07",96.01,96.31,87.89,88.05,121000.0],["2008-10-08",85.77,88.45,82.85,82.9,104000.0],["2008-10-09",83.11,84.98,80.75,80.75,161900.0],["2008-10-10",77.04,87.9,76.18,87.9,163700.0],["2008-10-13",89.29,91.23,84.48,90.62,118600.0],["2008-10-14",90.54,91.6,84.41,86.65,116200.0],["2008-10-15",87.32,87.32,79.0,79.0,161500.0],["2008-10-16",79.65,86.46,78.08,86.46,109700.0],["2008-10-17",82.88,85.6,81.2,82.05,111900.0],["2008-10-20",83.57,89.35,81.33,89.35,68300.0],["2008-10-21",88.16,88.16,85.0,85.45,65000.0],["2008-10-22",84.13,84.75,80.0,81.12,124400.0],["2008-10-23",80.55,80.56,74.01,78.73,100900.0],["2008-10-24",74.0,75.5,73.65,74.87,102700.0],["2008-10-27",72.56,75.0,72.0,72.0,101700.0],["2008-10-28",73.19,75.24,64.4,75.24,294300.0],["2008-10-29",77.0,79.25,74.75,76.95,95600.0],["2008-10-30",78.66,80.92,77.5,80.11,68200.0],["2008-10-31",79.98,85.38,79.17,85.38,93500.0],["2008-11-03",85.03,87.76,82.8,86.84,59800.0],["2008-11-04",86.23,88.56,82.09,87.8,146300.0],["2008-11-05",87.21,89.5,79.82,79.82,109200.0],["2008-11-06",79.81,80.18,76.61,78.85,169000.0],["2008-11-07",74.0,74.0,65.01,70.01,571700.0],["2008-11-10",70.25,71.84,67.23,67.41,144600.0],["2008-11-11",65.01,66.99,63.39,65.26,236500.0],["2008-11-12",64.5,64.5,61.03,61.52,81500.0],["2008-11-13",61.09,71.09,60.51,69.51,196100.0],["2008-11-14",68.75,69.89,66.0,66.0,137500.0],["2008-11-17",65.0,66.13,64.53,65.06,168000.0],["2008-11-18",69.25,70.5,68.92,69.5,428600.0],["2008-11-19",69.51,70.35,69.07,69.21,225600.0],["2008-11-20",68.39,71.0,67.89,69.87,350900.0],["2008-11-21",69.92,70.49,68.52,69.95,2635000.0],["2008-11-24",70.46,71.98,69.01,70.84,207000.0],["2008-11-25",72.25,72.61,69.82,72.6,178600.0],["2008-11-26",65.51,75.6,65.51,75.25,134300.0],["2008-11-28",75.18,75.18,72.05,74.16,63100.0],["2008-12-01",72.8,72.8,65.09,65.79,211000.0],["2008-12-02",66.5,68.48,65.59,68.44,123800.0],["2008-12-03",67.4,71.67,66.93,71.31,120100.0],["2008-12-04",69.8,71.04,66.47,69.88,166400.0],["2008-12-05",68.16,73.21,67.5,73.21,122500.0],["2008-12-08",74.36,76.5,73.72,76.12,129300.0],["2008-12-09",75.45,75.45,70.5,71.02,200200.0],["2008-12-10",71.37,71.37,69.09,70.54,165300.0],["2008-12-11",69.93,71.01,68.6,69.3,123400.0],["2008-12-12",68.5,68.98,65.76,66.85,228700.0],["2008-12-15",66.5,66.5,64.29,64.77,144100.0],["2008-12-16",66.0,69.18,65.33,69.17,119800.0],["2008-12-17",68.84,70.2,68.25,68.99,212200.0],["2008-12-18",68.07,70.13,67.88,70.13,148900.0],["2008-12-19",70.99,71.0,67.75,69.46,280900.0],["2008-12-22",68.75,69.89,66.67,69.89,162100.0],["2008-12-23",68.0,70.29,68.0,69.81,112800.0],["2008-12-24",69.4,70.21,68.26,69.1,35300.0],["2008-12-26",69.5,71.01,68.89,71.01,36500.0],["2008-12-29",71.29,71.4,68.0,69.54,95300.0],["2008-12-30",70.36,72.06,69.94,71.95,83000.0],["2008-12-31",72.7,76.48,72.26,75.31,123100.0],["2009-01-02",75.6,75.6,72.51,74.47,73500.0],["2009-01-05",74.42,74.42,70.23,71.06,135200.0],["2009-01-06",71.12,71.84,70.39,70.85,99900.0],["2009-01-07",69.25,70.18,66.21,67.64,200000.0],["2009-01-08",67.37,67.43,64.5,67.27,199700.0],["2009-01-09",67.58,67.58,64.31,65.17,151500.0],["2009-01-12",65.23,67.5,65.0,66.74,90000.0],["2009-01-13",66.87,69.14,66.73,68.57,83900.0],["2009-01-14",68.65,68.65,66.17,66.74,61300.0],["2009-01-15",66.78,68.2,64.52,67.55,125400.0],["2009-01-16",67.39,68.0,64.77,67.32,114300.0],["2009-01-20",67.07,67.07,63.74,63.74,168200.0],["2009-01-21",64.09,66.37,62.31,66.0,118500.0],["2009-01-22",64.9,65.48,62.82,64.55,87400.0],["2009-01-23",63.68,63.68,60.83,60.91,164400.0],["2009-01-26",60.89,62.8,60.52,61.45,183800.0],["2009-01-27",61.49,64.54,61.49,63.61,128400.0],["2009-01-28",64.25,66.89,64.03,65.5,118400.0],["2009-01-29",65.11,65.71,63.11,63.49,98000.0],["2009-01-30",63.51,64.95,62.8,63.54,138200.0],["2009-02-02",63.13,67.31,63.13,66.61,147100.0],["2009-02-03",66.9,67.96,65.55,66.78,142600.0],["2009-02-04",65.65,68.82,65.0,66.84,79000.0],["2009-02-05",66.65,68.61,66.12,67.53,66600.0],["2009-02-06",67.01,68.13,67.01,67.63,90900.0],["2009-02-09",67.67,68.27,64.97,65.97,98900.0],["2009-02-10",65.77,67.49,64.04,64.33,112100.0],["2009-02-11",64.75,65.15,64.0,64.53,74700.0],["2009-02-12",63.87,65.69,63.33,65.47,91800.0],["2009-02-13",65.82,67.39,64.86,65.4,64500.0],["2009-02-17",63.9,65.29,63.03,63.66,112400.0],["2009-02-18",63.76,64.11,62.15,62.4,59100.0],["2009-02-19",62.54,63.18,61.24,61.98,105000.0],["2009-02-20",60.48,62.4,59.09,60.94,131200.0],["2009-02-23",61.14,61.84,57.76,57.83,162600.0],["2009-02-24",59.09,60.1,57.78,59.48,172400.0],["2009-02-25",59.45,59.81,57.02,57.26,141200.0],["2009-02-26",57.55,57.79,55.79,56.11,114000.0],["2009-02-27",53.99,57.14,51.33,55.7,365400.0],["2009-03-02",55.02,55.87,54.0,55.0,241800.0],["2009-03-03",54.76,55.84,54.03,54.43,144400.0],["2009-03-04",54.95,56.62,54.37,55.61,118900.0],["2009-03-05",54.7,55.19,53.1,53.48,118600.0],["2009-03-06",53.72,55.55,53.24,54.97,108800.0],["2009-03-09",55.47,55.47,52.43,53.1,114000.0],["2009-03-10",53.84,56.18,53.53,56.09,104800.0],["2009-03-11",56.04,56.94,55.03,55.57,118700.0],["2009-03-12",55.27,58.27,54.85,58.1,108800.0],["2009-03-13",58.28,60.16,57.84,59.93,75700.0],["2009-03-16",60.68,63.35,60.05,61.58,176100.0],["2009-03-17",61.72,62.62,60.05,62.62,123500.0],["2009-03-18",62.64,64.2,61.1,63.13,225000.0],["2009-03-19",63.78,63.79,61.79,62.31,56100.0],["2009-03-20",62.88,63.64,61.1,61.45,176300.0],["2009-03-23",62.76,66.57,62.19,66.57,139400.0],["2009-03-24",65.6,65.81,62.33,62.97,127200.0],["2009-03-25",63.58,65.6,62.24,64.67,113500.0],["2009-03-26",65.05,68.55,64.74,68.55,189600.0],["2009-03-27",67.58,69.22,65.84,66.36,109400.0],["2009-03-30",65.5,66.05,64.18,65.83,116900.0],["2009-03-31",66.18,67.99,65.32,65.9,133200.0],["2009-04-01",64.65,66.73,63.31,66.59,169100.0],["2009-04-02",68.5,70.77,68.23,69.58,104000.0],["2009-04-03",69.8,69.8,67.26,68.01,72600.0],["2009-04-06",67.72,67.85,66.42,67.83,98100.0],["2009-04-07",66.76,67.46,66.21,66.23,103800.0],["2009-04-08",66.14,67.63,66.14,67.32,51700.0],["2009-04-09",70.51,70.51,67.29,69.23,126700.0],["2009-04-13",68.0,68.78,67.17,68.24,86700.0],["2009-04-14",66.99,67.48,66.12,66.97,73600.0],["2009-04-15",66.68,68.0,66.43,67.34,56400.0],["2009-04-16",67.47,69.25,66.84,68.54,70800.0],["2009-04-17",68.66,69.21,68.24,68.75,93600.0],["2009-04-20",65.37,68.15,65.37,67.25,75100.0],["2009-04-21",67.14,69.14,67.01,68.51,86900.0],["2009-04-22",66.02,68.98,66.02,67.24,71500.0],["2009-04-23",67.0,67.2,65.13,65.99,121900.0],["2009-04-24",66.5,68.16,65.86,67.13,98000.0],["2009-04-27",66.7,69.8,66.7,68.29,135100.0],["2009-04-28",67.65,70.09,67.43,68.86,98400.0],["2009-04-29",69.05,71.89,68.94,71.31,127600.0],["2009-04-30",71.68,72.64,69.67,69.69,72000.0],["2009-05-01",69.24,70.44,68.81,70.24,115300.0],["2009-05-04",70.33,72.61,70.33,72.6,65500.0],["2009-05-05",72.07,74.24,71.67,73.67,153900.0],["2009-05-06",75.22,79.75,73.63,75.4,159200.0],["2009-05-07",76.3,76.3,73.29,74.2,100200.0],["2009-05-08",75.11,76.55,74.25,76.55,104800.0],["2009-05-11",74.44,75.96,74.31,74.89,69900.0],["2009-05-12",75.2,75.82,74.64,75.34,113000.0],["2009-05-13",74.66,75.73,73.54,73.7,85900.0],["2009-05-14",74.5,75.23,74.01,74.33,81000.0],["2009-05-15",74.14,74.14,72.51,73.02,92400.0],["2009-05-18",73.48,74.38,72.9,74.09,67000.0],["2009-05-19",74.08,74.45,73.22,73.34,88300.0],["2009-05-20",73.88,74.76,73.22,74.2,107200.0],["2009-05-21",73.45,74.14,72.61,74.02,135300.0],["2009-05-22",74.12,74.72,72.99,72.99,69400.0],["2009-05-26",72.2,75.3,71.99,75.15,89000.0],["2009-05-27",74.74,75.04,73.37,73.51,51500.0],["2009-05-28",74.3,74.79,72.4,73.71,89200.0],["2009-05-29",73.75,74.44,72.48,74.44,104100.0],["2009-06-01",74.0,76.16,74.0,75.45,106700.0],["2009-06-02",74.94,76.49,74.45,75.74,123200.0],["2009-06-03",75.15,76.23,74.88,75.7,59500.0],["2009-06-04",75.75,75.76,73.68,74.47,108800.0],["2009-06-05",74.61,74.76,73.1,73.75,89500.0],["2009-06-08",73.74,73.84,72.46,73.15,64100.0],["2009-06-09",73.6,74.25,73.09,73.64,96800.0],["2009-06-10",74.45,74.95,73.33,74.27,143000.0],["2009-06-11",74.52,77.33,73.35,75.87,97700.0],["2009-06-12",75.03,75.87,74.57,75.61,59100.0],["2009-06-15",74.54,74.99,72.77,73.71,57600.0],["2009-06-16",74.45,74.65,73.66,73.81,65300.0],["2009-06-17",73.95,77.25,73.95,76.53,110000.0],["2009-06-18",76.35,77.74,75.96,76.86,74300.0],["2009-06-19",77.22,78.45,77.22,77.81,143300.0],["2009-06-22",77.5,77.5,75.4,76.24,107600.0],["2009-06-23",76.32,76.79,75.74,76.05,84600.0],["2009-06-24",76.17,78.4,75.89,76.5,169700.0],["2009-06-25",76.49,80.61,76.26,79.76,146600.0],["2009-06-26",79.48,79.75,74.97,75.1,1778000.0],["2009-06-29",76.27,76.96,75.57,75.74,469000.0],["2009-06-30",75.78,76.39,74.85,75.48,171100.0],["2009-07-01",75.13,76.52,75.13,76.04,171600.0],["2009-07-02",74.5,75.79,73.25,73.41,94500.0],["2009-07-06",73.02,73.77,72.51,73.67,82900.0],["2009-07-07",73.0,73.64,71.16,71.45,110100.0],["2009-07-08",72.03,72.03,70.11,70.41,115600.0],["2009-07-09",70.78,71.18,69.29,69.71,113800.0],["2009-07-10",69.42,70.58,69.42,70.38,90800.0],["2009-07-13",70.84,70.84,69.1,70.38,82100.0],["2009-07-14",70.12,70.53,68.9,69.4,96300.0],["2009-07-15",70.48,71.1,70.12,71.03,78000.0],["2009-07-16",70.66,71.49,70.32,71.44,105700.0],["2009-07-17",71.66,72.71,70.79,70.89,104300.0],["2009-07-20",70.87,71.86,70.84,71.51,82700.0],["2009-07-21",71.79,72.78,71.79,72.78,76200.0],["2009-07-22",72.33,72.94,71.85,72.06,74600.0],["2009-07-23",72.0,74.23,71.78,73.62,101800.0],["2009-07-24",73.0,73.77,72.38,73.77,92300.0],["2009-07-27",73.77,74.67,73.57,74.67,48500.0],["2009-07-28",74.49,76.48,74.49,76.01,90800.0],["2009-07-29",75.85,76.52,75.42,76.35,58200.0],["2009-07-30",77.2,77.72,76.8,77.25,64000.0],["2009-07-31",77.18,78.3,77.18,77.44,179200.0],["2009-08-03",77.64,77.8,76.28,76.87,69300.0],["2009-08-04",76.33,78.23,76.0,77.87,163000.0],["2009-08-05",81.64,85.18,81.64,84.2,353400.0],["2009-08-06",83.81,84.24,82.5,82.86,106800.0],["2009-08-07",83.42,84.23,82.02,83.61,60800.0],["2009-08-10",82.87,84.26,78.65,83.14,79200.0],["2009-08-11",82.66,83.5,82.06,83.0,47100.0],["2009-08-12",82.77,84.21,82.59,83.12,43900.0],["2009-08-13",83.8,84.4,82.7,83.64,36900.0],["2009-08-14",83.96,84.0,82.81,83.65,90800.0],["2009-08-17",83.03,83.75,82.2,82.22,72000.0],["2009-08-18",82.0,83.12,80.91,81.96,110800.0],["2009-08-19",82.01,83.12,81.5,82.85,123500.0],["2009-08-20",82.9,84.39,82.66,84.0,62500.0],["2009-08-21",84.77,85.33,84.22,84.66,41600.0],["2009-08-24",84.57,86.12,84.03,85.84,52400.0],["2009-08-25",86.4,86.95,85.6,86.03,27600.0],["2009-08-26",85.73,86.38,84.57,84.96,44500.0],["2009-08-27",85.48,86.28,84.1,85.4,58500.0],["2009-08-28",86.39,87.1,85.43,86.5,88800.0],["2009-08-31",85.89,86.39,85.13,86.26,84100.0],["2009-09-01",85.98,88.33,85.37,85.72,70800.0],["2009-09-02",85.36,86.24,84.81,85.74,84700.0],["2009-09-03",85.87,86.15,84.5,86.15,60900.0],["2009-09-04",86.33,87.4,86.15,87.2,44800.0],["2009-09-08",87.99,88.61,86.48,88.44,102900.0],["2009-09-09",88.69,93.01,87.9,91.58,176000.0],["2009-09-10",91.5,93.78,90.72,93.47,123200.0],["2009-09-11",93.33,93.93,92.42,92.93,101500.0],["2009-09-14",92.05,93.75,91.92,93.45,90600.0],["2009-09-15",93.62,93.62,92.14,92.9,112100.0],["2009-09-16",93.2,94.6,92.48,94.43,132500.0],["2009-09-17",94.09,95.29,93.83,93.95,82100.0],["2009-09-18",94.5,94.51,93.19,93.34,100800.0],["2009-09-21",93.1,96.2,90.94,95.24,116400.0],["2009-09-22",95.38,95.38,93.65,93.97,76700.0],["2009-09-23",93.85,94.33,92.68,92.73,80300.0],["2009-09-24",92.88,92.88,90.55,91.0,87300.0],["2009-09-25",91.17,91.75,90.41,90.99,70300.0],["2009-09-28",90.85,92.98,90.85,92.55,99800.0],["2009-09-29",93.1,94.74,92.67,94.06,126700.0],["2009-09-30",93.85,93.98,90.9,91.88,131300.0],["2009-10-01",91.2,92.03,88.8,88.88,133700.0],["2009-10-02",88.56,89.99,88.16,89.2,97500.0],["2009-10-05",89.2,90.08,88.88,89.9,49400.0],["2009-10-06",90.15,91.72,89.33,91.56,89700.0],["2009-10-07",91.56,92.66,90.77,92.29,100100.0],["2009-10-08",92.78,93.67,92.06,92.81,84700.0],["2009-10-09",93.16,94.09,92.46,93.47,72600.0],["2009-10-12",94.2,94.38,92.56,92.97,32700.0],["2009-10-13",90.94,93.02,90.94,92.38,41900.0],["2009-10-14",93.3,94.33,92.65,94.31,72400.0],["2009-10-15",94.29,94.29,93.02,93.6,63600.0],["2009-10-16",93.23,93.52,92.32,92.68,44700.0],["2009-10-19",93.04,93.53,91.97,93.35,63700.0],["2009-10-20",93.34,93.97,90.94,91.51,35000.0],["2009-10-21",91.11,92.56,90.17,90.2,56200.0],["2009-10-22",90.44,91.58,89.86,91.31,50400.0],["2009-10-23",91.6,91.6,90.18,91.49,69900.0],["2009-10-26",91.58,92.28,91.04,91.47,73300.0],["2009-10-27",91.47,92.2,91.26,91.5,44600.0],["2009-10-28",91.63,92.15,89.75,89.79,64500.0],["2009-10-29",90.09,90.79,89.68,90.03,65700.0],["2009-10-30",89.96,90.88,89.36,89.39,68900.0],["2009-11-02",89.42,90.42,88.25,89.26,66000.0],["2009-11-03",89.1,90.75,88.32,90.75,56100.0],["2009-11-04",91.49,96.9,91.49,94.61,156000.0],["2009-11-05",95.25,97.53,94.79,97.53,102500.0],["2009-11-06",96.9,98.43,96.4,97.34,58700.0],["2009-11-09",98.22,98.51,97.49,98.51,47200.0],["2009-11-10",98.45,99.79,97.75,99.52,85400.0],["2009-11-11",100.0,100.0,97.47,98.64,72400.0],["2009-11-12",98.85,99.99,97.97,98.3,81700.0],["2009-11-13",98.75,99.06,97.42,97.96,50000.0],["2009-11-16",97.99,100.0,97.99,100.0,84400.0],["2009-11-17",99.35,100.82,98.63,100.46,49000.0],["2009-11-18",100.0,100.99,98.52,99.13,34700.0],["2009-11-19",98.85,98.85,97.01,98.23,46300.0],["2009-11-20",97.57,97.98,96.81,97.53,27900.0],["2009-11-23",98.55,99.52,97.75,98.35,52800.0],["2009-11-24",98.35,99.58,98.05,99.51,88000.0],["2009-11-25",99.41,100.35,99.41,100.35,40600.0],["2009-11-27",97.9,99.3,97.9,98.45,39700.0],["2009-11-30",98.18,98.2,95.88,96.69,80000.0],["2009-12-01",97.04,97.04,95.88,96.28,120200.0],["2009-12-02",96.0,98.12,96.0,97.81,94800.0],["2009-12-03",98.15,98.97,96.33,96.48,67000.0],["2009-12-04",97.36,98.85,96.78,98.44,56900.0],["2009-12-07",98.2,99.59,97.82,98.48,26900.0],["2009-12-08",97.83,97.83,96.01,97.05,76300.0],["2009-12-09",97.2,97.34,96.0,96.48,32700.0],["2009-12-10",96.62,98.03,96.5,97.0,45800.0],["2009-12-11",97.69,97.84,96.79,97.07,25000.0],["2009-12-14",97.49,98.34,97.21,97.94,34100.0],["2009-12-15",97.48,98.42,97.15,98.39,72700.0],["2009-12-16",98.47,98.49,96.94,97.49,40600.0],["2009-12-17",97.07,97.57,95.55,96.78,50300.0],["2009-12-18",97.5,97.82,95.78,95.99,93500.0],["2009-12-21",96.79,97.8,95.82,96.65,41200.0],["2009-12-22",96.57,97.35,95.08,97.24,73900.0],["2009-12-23",96.94,97.92,95.55,96.26,55700.0],["2009-12-24",96.5,97.9,95.72,97.9,19000.0],["2009-12-28",97.98,98.3,95.58,96.41,63600.0],["2009-12-29",96.75,98.07,96.01,98.0,32700.0],["2009-12-30",97.97,98.26,97.07,97.49,38800.0],["2009-12-31",97.78,98.7,96.46,96.46,52100.0],["2010-01-04",97.33,98.01,96.92,97.87,46900.0],["2010-01-05",97.8,99.96,96.0,99.58,83300.0],["2010-01-06",99.27,100.99,98.6,100.35,71100.0],["2010-01-07",101.46,102.0,100.83,101.54,99600.0],["2010-01-08",101.55,102.99,100.73,101.05,44600.0],["2010-01-11",101.64,101.64,99.93,100.82,54500.0],["2010-01-12",100.45,100.78,99.91,100.47,27400.0],["2010-01-13",100.42,101.78,100.11,101.62,32200.0],["2010-01-14",101.72,101.99,100.83,101.78,19500.0],["2010-01-15",101.86,102.09,98.78,99.81,42300.0],["2010-01-19",99.35,99.97,98.28,98.97,77200.0],["2010-01-20",98.2,98.36,97.25,98.09,70400.0],["2010-01-21",97.73,97.99,96.12,97.18,57700.0],["2010-01-22",96.88,98.05,95.14,95.51,123400.0],["2010-01-25",95.86,95.86,89.82,94.4,135000.0],["2010-01-26",93.59,95.17,93.21,94.58,30700.0],["2010-01-27",94.36,95.84,93.09,94.91,65000.0],["2010-01-28",95.13,95.22,94.13,94.45,40500.0],["2010-01-29",94.16,94.4,93.18,93.18,63200.0],["2010-02-01",93.58,95.28,92.33,94.6,69600.0],["2010-02-02",94.49,95.47,93.53,94.71,46200.0],["2010-02-03",94.63,94.87,93.54,94.47,24400.0],["2010-02-04",93.8,93.95,92.38,92.75,35600.0],["2010-02-05",92.48,92.6,89.96,91.72,40100.0],["2010-02-08",91.62,92.72,91.48,92.47,41100.0],["2010-02-09",92.95,94.94,92.64,93.58,80700.0],["2010-02-10",93.1,93.18,90.38,92.35,55600.0],["2010-02-11",92.07,93.46,92.02,93.02,31400.0],["2010-02-12",92.5,93.91,92.11,93.91,46300.0],["2010-02-16",94.29,95.22,93.12,94.52,44700.0],["2010-02-17",94.55,96.18,94.55,95.63,29000.0],["2010-02-18",95.89,96.59,95.49,96.03,19200.0],["2010-02-19",95.64,96.48,95.0,95.68,44700.0],["2010-02-22",95.94,97.46,95.71,97.4,43300.0],["2010-02-23",97.44,97.78,96.13,96.94,36900.0],["2010-02-24",97.24,97.97,96.29,97.97,61400.0],["2010-02-25",95.8,96.49,94.18,94.71,248700.0],["2010-02-26",94.53,95.15,92.29,93.39,114100.0],["2010-03-01",94.32,99.76,94.18,99.74,128400.0],["2010-03-02",99.97,100.82,98.53,100.54,127100.0],["2010-03-03",100.28,101.29,99.52,99.91,87400.0],["2010-03-04",100.0,100.25,98.28,98.72,65300.0],["2010-03-05",99.34,100.59,98.86,100.56,64700.0],["2010-03-08",100.19,100.82,99.52,100.16,29900.0],["2010-03-09",99.66,100.72,99.66,100.46,42600.0],["2010-03-10",100.07,101.92,99.95,100.24,52900.0],["2010-03-11",100.15,100.89,99.26,100.65,27300.0],["2010-03-12",100.32,100.58,99.41,99.75,61000.0],["2010-03-15",99.86,100.33,99.03,99.5,87700.0],["2010-03-16",99.66,100.26,99.16,99.99,58600.0],["2010-03-17",100.48,100.96,100.03,100.15,29300.0],["2010-03-18",100.46,101.27,99.9,100.89,38800.0],["2010-03-19",99.34,100.93,99.26,99.34,86300.0],["2010-03-22",98.92,100.94,98.92,100.64,26900.0],["2010-03-23",100.63,103.57,100.06,102.77,67300.0],["2010-03-24",102.66,102.66,101.53,101.75,46600.0],["2010-03-25",102.58,102.76,101.37,101.95,33200.0],["2010-03-26",102.01,102.54,101.52,101.55,20700.0],["2010-03-29",101.86,103.15,101.86,103.05,38700.0],["2010-03-30",103.42,104.3,102.91,104.03,42400.0],["2010-03-31",103.63,104.44,103.45,103.52,28500.0],["2010-04-01",103.58,105.12,103.32,104.2,44700.0],["2010-04-05",104.17,104.82,104.0,104.82,43300.0],["2010-04-06",103.74,106.0,103.67,104.82,70900.0],["2010-04-07",105.0,105.93,104.82,105.64,44500.0],["2010-04-08",105.24,105.51,104.67,105.29,40400.0],["2010-04-09",105.15,107.13,105.11,107.13,42000.0],["2010-04-12",107.03,107.25,106.0,106.52,50200.0],["2010-04-13",106.31,106.97,105.61,106.35,21100.0],["2010-04-14",106.56,108.47,106.25,108.47,48500.0],["2010-04-15",108.57,108.99,108.18,108.21,36500.0],["2010-04-16",108.01,108.52,107.42,107.98,45500.0],["2010-04-19",107.6,108.03,105.79,106.98,97600.0],["2010-04-20",107.08,108.96,107.08,108.96,44200.0],["2010-04-21",109.0,110.25,108.67,109.5,83600.0],["2010-04-22",109.16,110.46,108.56,110.12,58500.0],["2010-04-23",110.45,112.29,109.9,111.42,49200.0],["2010-04-26",111.11,112.44,110.67,110.82,47300.0],["2010-04-27",110.01,111.95,110.0,111.02,62700.0],["2010-04-28",111.2,111.54,110.08,110.96,49500.0],["2010-04-29",111.41,112.5,110.49,111.72,59500.0],["2010-04-30",112.0,112.68,111.5,111.69,93900.0],["2010-05-03",111.84,113.68,111.84,113.63,46300.0],["2010-05-04",113.1,113.1,111.08,111.81,38500.0],["2010-05-05",104.13,107.41,102.9,103.65,242700.0],["2010-05-06",103.07,120.1,89.56,98.0,330000.0],["2010-05-07",98.88,98.88,96.16,97.51,130400.0],["2010-05-10",125.0,125.01,96.56,97.45,132800.0],["2010-05-11",97.01,99.32,97.01,98.45,160200.0],["2010-05-12",98.45,99.25,97.01,99.0,90900.0],["2010-05-13",99.0,99.83,97.69,98.16,102900.0],["2010-05-14",97.65,98.15,93.41,93.58,122300.0],["2010-05-17",94.45,96.83,94.01,96.68,135600.0],["2010-05-18",96.94,97.74,95.36,95.74,86500.0],["2010-05-19",95.26,95.26,93.35,93.69,90200.0],["2010-05-20",92.84,93.25,90.15,90.27,75600.0],["2010-05-21",89.39,92.13,88.65,91.61,80500.0],["2010-05-24",91.86,91.86,89.79,90.08,54900.0],["2010-05-25",88.38,91.03,88.0,90.68,88300.0],["2010-05-26",90.51,92.15,90.07,90.38,546000.0],["2010-05-27",91.04,95.1,90.93,94.94,85900.0],["2010-05-28",94.52,94.94,93.11,93.57,46800.0],["2010-06-01",92.81,92.95,91.01,91.01,70600.0],["2010-06-02",91.09,92.99,91.0,92.76,63100.0],["2010-06-03",92.37,94.14,92.07,93.95,61100.0],["2010-06-04",91.54,92.75,89.87,90.0,57300.0],["2010-06-07",90.39,90.54,89.26,89.69,58300.0],["2010-06-08",90.03,90.07,87.25,87.66,160300.0],["2010-06-09",87.75,87.75,85.57,86.01,99800.0],["2010-06-10",86.95,87.14,86.51,86.74,122300.0],["2010-06-11",86.5,87.47,85.86,87.27,141400.0],["2010-06-14",87.6,88.5,87.2,87.53,97500.0],["2010-06-15",88.42,89.3,88.05,88.95,123600.0],["2010-06-16",88.75,89.35,88.53,89.1,95600.0],["2010-06-17",89.57,91.04,89.21,90.7,105700.0],["2010-06-18",90.71,91.17,89.59,90.42,128600.0],["2010-06-21",90.78,91.0,89.89,90.19,133300.0],["2010-06-22",90.1,90.76,89.51,89.58,145500.0],["2010-06-23",89.51,89.51,87.74,88.93,72700.0],["2010-06-24",88.7,89.18,86.98,86.99,55200.0],["2010-06-25",87.49,87.93,86.0,87.55,387000.0],["2010-06-28",87.0,89.12,87.0,88.71,54600.0],["2010-06-29",88.04,88.44,86.54,86.54,171600.0],["2010-06-30",86.69,87.46,86.33,86.49,140000.0],["2010-07-01",86.06,86.12,83.71,85.3,216600.0],["2010-07-02",85.67,86.26,84.57,85.57,77300.0],["2010-07-06",86.85,87.34,85.24,86.32,151500.0],["2010-07-07",86.76,89.03,86.76,88.85,104000.0],["2010-07-08",89.54,89.74,88.21,88.77,47600.0],["2010-07-09",88.59,89.36,88.47,88.86,26900.0],["2010-07-12",88.34,88.67,87.22,87.54,31300.0],["2010-07-13",88.18,89.76,88.18,89.43,64200.0],["2010-07-14",88.8,89.84,88.02,89.81,46900.0],["2010-07-15",89.74,90.35,88.6,89.27,38000.0],["2010-07-16",88.84,88.84,87.48,87.92,95600.0],["2010-07-19",88.08,88.25,87.42,87.54,27600.0],["2010-07-20",86.55,88.06,86.36,87.98,44300.0],["2010-07-21",88.0,88.92,87.4,87.58,110700.0],["2010-07-22",88.08,89.56,88.08,88.57,78900.0],["2010-07-23",88.53,89.48,87.83,89.38,58200.0],["2010-07-26",89.79,90.86,89.31,90.83,80900.0],["2010-07-27",91.04,91.56,89.53,89.63,105800.0],["2010-07-28",89.63,90.49,89.0,89.31,97200.0],["2010-07-29",89.63,89.63,88.11,88.77,118100.0],["2010-07-30",87.87,89.95,87.46,88.8,103600.0],["2010-08-02",89.83,91.65,89.83,91.4,109800.0],["2010-08-03",90.72,91.97,90.37,90.6,79200.0],["2010-08-04",91.72,93.36,90.46,91.51,110400.0],["2010-08-05",91.1,91.5,90.64,90.85,61600.0],["2010-08-06",89.86,91.3,89.59,91.3,80900.0],["2010-08-09",91.41,91.41,90.64,91.09,31800.0],["2010-08-10",90.13,90.46,88.86,89.29,68600.0],["2010-08-11",88.8,89.33,86.13,86.15,105000.0],["2010-08-12",85.76,86.07,84.88,85.2,74300.0],["2010-08-13",85.23,85.38,84.67,84.86,90400.0],["2010-08-16",84.69,85.5,83.98,85.41,52700.0],["2010-08-17",85.93,87.12,85.38,86.28,47500.0],["2010-08-18",86.19,86.19,85.09,85.35,61000.0],["2010-08-19",85.1,85.26,84.12,84.85,74700.0],["2010-08-20",84.41,85.06,83.24,84.99,72100.0],["2010-08-23",85.36,85.36,83.28,83.89,68300.0],["2010-08-24",83.1,83.1,81.37,81.5,65300.0],["2010-08-25",81.21,82.41,80.0,82.26,56400.0],["2010-08-26",82.27,83.29,82.27,82.85,75800.0],["2010-08-27",83.25,83.25,81.73,82.72,65000.0],["2010-08-30",82.3,83.0,82.2,82.22,44400.0],["2010-08-31",82.66,83.34,81.21,82.53,76600.0],["2010-09-01",83.51,84.46,82.41,83.42,60500.0],["2010-09-02",83.81,84.5,83.27,83.74,35700.0],["2010-09-03",84.47,85.59,84.47,85.59,22500.0],["2010-09-07",85.09,85.3,83.65,83.9,32000.0],["2010-09-08",84.26,84.99,84.11,84.57,48300.0],["2010-09-09",85.37,85.83,84.96,85.72,37000.0],["2010-09-10",85.72,86.13,85.4,85.6,17600.0],["2010-09-13",86.54,86.79,85.83,86.24,51600.0],["2010-09-14",85.85,87.1,85.85,86.28,34900.0],["2010-09-15",85.84,87.31,85.67,86.85,53500.0],["2010-09-16",86.7,87.0,86.31,86.77,13900.0],["2010-09-17",87.09,87.89,86.1,87.05,98200.0],["2010-09-20",87.01,87.77,86.68,87.67,42700.0],["2010-09-21",87.67,88.0,87.31,87.59,35000.0],["2010-09-22",88.05,88.88,87.63,88.18,49700.0],["2010-09-23",88.18,88.55,85.88,85.92,85000.0],["2010-09-24",87.06,87.78,86.62,87.64,21200.0],["2010-09-27",87.44,88.38,86.79,88.05,36000.0],["2010-09-28",87.94,88.95,87.86,88.64,55700.0],["2010-09-29",88.23,90.49,88.23,90.18,57600.0],["2010-09-30",90.51,91.81,90.5,90.51,96800.0],["2010-10-01",90.96,91.41,90.58,91.28,37600.0],["2010-10-04",90.85,91.46,90.12,90.47,45000.0],["2010-10-05",90.9,91.87,90.3,91.34,37700.0],["2010-10-06",91.34,91.98,91.28,91.31,17300.0],["2010-10-07",91.45,91.69,90.54,91.23,32900.0],["2010-10-08",91.27,91.71,90.78,91.46,30400.0],["2010-10-11",91.78,91.78,90.69,90.96,20500.0],["2010-10-12",90.88,91.31,90.43,91.09,26800.0],["2010-10-13",91.2,92.7,91.2,92.03,72000.0],["2010-10-14",91.73,92.37,91.5,91.89,59600.0],["2010-10-15",92.78,92.78,90.64,91.17,45500.0],["2010-10-18",91.38,91.67,90.85,91.61,41000.0],["2010-10-19",90.9,91.42,89.02,89.22,49100.0],["2010-10-20",89.31,90.71,89.31,90.27,71900.0],["2010-10-21",90.47,91.62,90.11,91.03,115500.0],["2010-10-22",91.02,91.51,90.78,91.31,28500.0],["2010-10-25",91.49,92.61,91.38,91.99,43100.0],["2010-10-26",91.77,91.9,91.0,91.0,42100.0],["2010-10-27",90.86,91.05,90.01,90.32,55700.0],["2010-10-28",90.74,91.48,90.17,91.2,36000.0],["2010-10-29",91.02,91.74,90.42,90.62,57600.0],["2010-11-01",90.89,91.77,89.81,90.46,68500.0],["2010-11-02",91.0,92.98,91.0,92.53,105700.0],["2010-11-03",94.24,94.24,92.51,94.08,161000.0],["2010-11-04",95.01,97.27,94.93,97.12,100200.0],["2010-11-05",96.7,97.83,96.21,97.6,45800.0],["2010-11-08",97.11,97.61,96.59,96.83,31600.0],["2010-11-09",97.18,97.5,96.09,96.38,24900.0],["2010-11-10",96.51,97.47,95.44,97.22,37100.0],["2010-11-11",96.67,96.99,95.96,96.48,24300.0],["2010-11-12",96.11,96.12,94.71,95.01,31300.0],["2010-11-15",95.33,95.78,94.51,95.18,29100.0],["2010-11-16",94.68,95.23,93.32,93.61,43500.0],["2010-11-17",93.88,94.93,93.82,94.1,30000.0],["2010-11-18",95.06,95.44,94.29,95.08,66600.0],["2010-11-19",95.08,95.42,94.58,95.36,56200.0],["2010-11-22",95.07,95.07,94.03,94.62,63000.0],["2010-11-23",93.86,93.98,93.04,93.25,30200.0],["2010-11-24",93.26,95.24,93.26,95.1,35300.0],["2010-11-26",94.58,95.0,94.31,94.31,9800.0],["2010-11-29",94.09,94.34,93.2,94.02,34300.0],["2010-11-30",93.58,93.97,93.03,93.35,52900.0],["2010-12-01",94.44,95.0,93.45,94.2,49600.0],["2010-12-02",94.3,96.38,94.07,96.23,44400.0],["2010-12-03",96.15,96.99,95.81,96.77,17500.0],["2010-12-06",96.47,96.98,95.53,96.52,25900.0],["2010-12-07",97.41,98.41,97.32,97.72,44600.0],["2010-12-08",98.44,99.32,98.08,98.75,53200.0],["2010-12-09",99.01,99.41,98.58,99.03,49300.0],["2010-12-10",99.38,102.34,99.38,102.07,69900.0],["2010-12-13",101.52,102.25,100.05,102.09,63800.0],["2010-12-14",102.69,103.94,102.4,103.57,60900.0],["2010-12-15",103.27,104.27,103.27,103.71,67500.0],["2010-12-16",105.38,105.56,103.55,105.25,48700.0],["2010-12-17",105.27,105.47,103.49,103.61,142200.0],["2010-12-20",104.03,104.73,103.35,103.45,77000.0],["2010-12-21",103.53,104.24,103.5,103.89,29200.0],["2010-12-22",103.9,105.55,103.9,104.59,33000.0],["2010-12-23",104.57,105.25,104.42,104.42,18900.0],["2010-12-27",104.46,105.47,104.12,104.8,15700.0],["2010-12-28",104.89,105.6,104.28,104.7,19300.0],["2010-12-29",104.86,105.41,104.71,105.12,23600.0],["2010-12-30",105.18,105.38,104.26,104.42,16600.0],["2010-12-31",104.51,105.0,103.85,103.85,47500.0],["2011-01-03",104.3,106.5,104.3,105.32,36600.0],["2011-01-04",105.74,106.68,105.0,105.3,52100.0],["2011-01-05",105.26,106.86,104.51,106.1,69200.0],["2011-01-06",105.99,106.63,105.15,105.51,22400.0],["2011-01-07",105.63,105.86,104.46,105.08,30500.0],["2011-01-10",104.77,107.44,104.77,107.17,100300.0],["2011-01-11",107.3,108.26,107.3,107.97,80000.0],["2011-01-12",108.65,108.65,108.01,108.35,43100.0],["2011-01-13",108.72,108.8,108.13,108.51,30300.0],["2011-01-14",108.51,109.4,108.0,109.36,41100.0],["2011-01-18",108.96,112.1,108.96,112.06,94800.0],["2011-01-19",111.7,111.87,110.17,110.39,34700.0],["2011-01-20",110.0,110.71,108.88,110.3,93500.0],["2011-01-21",110.84,110.84,109.51,109.99,77600.0],["2011-01-24",109.73,110.14,109.24,109.58,82400.0],["2011-01-25",109.1,110.24,108.91,110.05,68300.0],["2011-01-26",110.66,110.94,109.75,110.0,82500.0],["2011-01-27",110.1,110.26,108.75,110.03,66500.0],["2011-01-28",109.75,110.0,107.76,108.02,46900.0],["2011-01-31",108.88,109.82,108.02,108.88,53500.0],["2011-02-01",109.68,109.83,108.47,109.12,75800.0],["2011-02-02",108.95,109.46,108.16,108.21,44500.0],["2011-02-03",108.34,108.34,107.0,107.4,143200.0],["2011-02-04",107.53,108.13,107.29,107.48,54300.0],["2011-02-07",107.68,108.61,107.07,108.38,75100.0],["2011-02-08",108.53,108.89,107.96,108.44,54500.0],["2011-02-09",108.48,109.65,108.25,108.45,52500.0],["2011-02-10",108.25,108.83,108.03,108.35,34600.0],["2011-02-11",108.04,109.41,107.89,109.19,58600.0],["2011-02-14",109.31,109.31,107.88,109.27,54800.0],["2011-02-15",109.03,110.27,108.79,109.37,65300.0],["2011-02-16",109.67,109.67,108.54,108.83,53400.0],["2011-02-17",108.72,109.64,108.03,108.89,110300.0],["2011-02-18",109.09,109.94,108.16,109.9,53800.0],["2011-02-22",108.88,110.9,108.82,110.36,82900.0],["2011-02-23",110.11,110.36,108.36,108.91,67700.0],["2011-02-24",109.23,110.0,108.15,109.6,83700.0],["2011-02-25",111.12,113.51,109.88,113.47,128400.0],["2011-02-28",114.16,114.99,113.33,114.16,75000.0],["2011-03-01",113.59,114.61,111.6,112.0,98700.0],["2011-03-02",111.45,113.55,111.45,113.29,54300.0],["2011-03-03",113.86,117.45,113.86,117.2,91700.0],["2011-03-04",117.0,117.0,115.0,116.38,63000.0],["2011-03-07",116.89,116.89,113.88,115.94,86500.0],["2011-03-08",115.77,118.43,115.58,117.16,83500.0],["2011-03-09",116.88,117.38,115.99,116.97,51800.0],["2011-03-10",115.88,116.13,114.56,114.89,45300.0],["2011-03-11",115.45,116.53,113.99,115.9,90500.0],["2011-03-14",115.05,115.7,114.76,115.6,86600.0],["2011-03-15",113.88,114.9,112.12,114.55,108300.0],["2011-03-16",114.21,116.02,113.36,114.8,144700.0],["2011-03-17",116.58,116.58,114.8,115.14,105700.0],["2011-03-18",115.9,117.13,115.55,116.91,95200.0],["2011-03-21",117.23,119.27,116.49,118.68,85800.0],["2011-03-22",118.95,119.06,117.99,118.26,33400.0],["2011-03-23",117.88,117.88,116.31,117.21,22400.0],["2011-03-24",117.73,118.92,116.21,118.75,42500.0],["2011-03-25",118.97,119.08,118.18,118.47,53600.0],["2011-03-28",119.01,119.21,118.21,118.65,42900.0],["2011-03-29",118.79,119.44,118.27,119.26,39300.0],["2011-03-30",119.5,119.83,118.99,119.58,37400.0],["2011-03-31",119.41,120.18,119.16,120.14,58800.0],["2011-04-01",120.48,123.58,120.23,123.36,82100.0],["2011-04-04",122.88,123.37,120.53,123.19,62700.0],["2011-04-05",122.93,124.5,122.39,124.1,75800.0],["2011-04-06",124.38,124.85,123.26,123.74,52700.0],["2011-04-07",123.53,124.43,123.18,123.27,36600.0],["2011-04-08",123.85,123.85,121.78,122.61,33900.0],["2011-04-11",122.82,125.43,122.67,124.47,91700.0],["2011-04-12",124.11,124.8,123.72,123.99,41000.0],["2011-04-13",124.3,124.38,123.33,123.59,61900.0],["2011-04-14",122.32,124.18,122.24,123.67,62100.0],["2011-04-15",123.75,124.43,123.4,124.07,72000.0],["2011-04-18",122.2,122.33,119.77,120.7,67500.0],["2011-04-19",119.64,119.68,115.98,118.54,200500.0],["2011-04-20",119.89,120.14,119.03,120.12,86200.0],["2011-04-21",120.71,121.28,120.26,120.91,55800.0],["2011-04-25",120.61,121.18,119.63,120.72,42600.0],["2011-04-26",121.2,123.26,120.9,121.8,54000.0],["2011-04-27",121.68,123.49,121.68,123.43,49900.0],["2011-04-28",122.98,124.5,122.98,124.15,60000.0],["2011-04-29",124.42,126.26,123.96,125.12,102000.0],["2011-05-02",125.12,125.7,124.58,125.02,70000.0],["2011-05-03",124.73,126.89,124.58,126.2,80000.0],["2011-05-04",125.8,126.88,123.25,123.74,126000.0],["2011-05-05",123.37,123.89,122.13,122.8,57900.0],["2011-05-06",123.1,124.12,122.57,123.06,36700.0],["2011-05-09",123.26,124.34,122.76,123.97,29000.0],["2011-05-10",124.77,124.78,124.22,124.34,80500.0],["2011-05-11",124.48,124.93,123.19,124.25,42400.0],["2011-05-12",123.48,125.0,123.29,124.85,102000.0],["2011-05-13",124.31,124.85,123.6,124.32,52900.0],["2011-05-16",124.69,126.98,123.71,126.34,279800.0],["2011-05-17",125.98,126.32,124.39,125.09,52900.0],["2011-05-18",125.08,125.29,124.12,125.17,83700.0],["2011-05-19",125.49,126.73,124.02,125.07,79300.0],["2011-05-20",124.54,124.87,123.42,124.12,58800.0],["2011-05-23",122.7,122.83,120.36,122.58,72100.0],["2011-05-24",123.0,123.0,121.52,121.76,40600.0],["2011-05-25",121.64,123.62,121.51,123.17,72500.0],["2011-05-26",122.71,123.64,122.18,123.22,154500.0],["2011-05-27",123.71,124.02,123.0,123.61,41300.0],["2011-05-31",124.62,124.62,123.2,124.43,102900.0],["2011-06-01",124.4,124.6,122.78,122.87,64600.0],["2011-06-02",123.1,123.37,121.59,123.34,45600.0],["2011-06-03",122.21,123.98,121.55,122.08,66300.0],["2011-06-06",121.85,121.93,120.0,120.22,50900.0],["2011-06-07",120.38,120.68,120.01,120.38,47700.0],["2011-06-08",120.25,120.67,119.22,119.51,53700.0],["2011-06-09",119.84,121.16,119.01,120.24,48600.0],["2011-06-10",119.84,120.04,117.44,117.58,65500.0],["2011-06-13",117.3,118.43,117.24,117.35,69700.0],["2011-06-14",117.57,118.8,117.53,117.98,77600.0],["2011-06-15",117.37,118.52,117.18,117.18,48200.0],["2011-06-16",117.12,118.52,116.52,117.47,49400.0],["2011-06-17",118.17,118.5,117.23,117.23,66400.0],["2011-06-20",117.21,117.96,116.79,117.61,58700.0],["2011-06-21",118.01,118.89,117.54,118.05,77900.0],["2011-06-22",117.83,118.73,117.71,117.73,47900.0],["2011-06-23",117.11,118.17,115.77,117.79,81800.0],["2011-06-24",118.0,118.0,117.02,117.59,55000.0],["2011-06-27",117.37,118.73,116.25,117.11,51300.0],["2011-06-28",117.32,120.19,117.23,119.74,36400.0],["2011-06-29",119.97,120.52,118.92,119.7,49400.0],["2011-06-30",119.81,120.36,119.27,119.36,64700.0],["2011-07-01",119.69,121.81,119.69,121.54,61400.0],["2011-07-05",121.76,122.04,120.08,121.44,38500.0],["2011-07-06",121.49,121.99,120.97,121.76,71600.0],["2011-07-07",122.36,122.39,120.96,121.48,60300.0],["2011-07-08",120.99,121.8,120.17,121.63,32800.0],["2011-07-11",120.37,120.37,118.7,118.94,61500.0],["2011-07-12",118.36,119.7,118.09,119.04,35800.0],["2011-07-13",119.25,120.65,119.24,119.36,79300.0],["2011-07-14",119.68,120.0,116.95,118.34,63100.0],["2011-07-15",118.77,118.77,117.79,118.37,35500.0],["2011-07-18",118.0,118.29,116.26,116.98,43800.0],["2011-07-19",117.37,118.04,116.86,116.98,68100.0],["2011-07-20",117.18,117.18,116.03,116.35,62600.0],["2011-07-21",116.69,118.84,116.69,118.28,36000.0],["2011-07-22",118.41,118.41,117.08,117.36,62300.0],["2011-07-25",116.23,117.26,116.01,116.18,26500.0],["2011-07-26",116.1,116.13,113.56,113.9,60800.0],["2011-07-27",113.71,113.76,110.0,110.33,195800.0],["2011-07-28",110.66,110.82,108.26,108.53,178000.0],["2011-07-29",107.62,109.65,106.77,109.0,120300.0],["2011-08-01",109.6,109.71,107.39,107.69,110200.0],["2011-08-02",106.5,107.29,103.16,103.65,88700.0],["2011-08-03",101.25,102.61,97.49,102.08,201600.0],["2011-08-04",101.13,101.29,99.43,100.6,295400.0],["2011-08-05",101.54,103.22,99.59,100.69,190200.0],["2011-08-08",98.01,99.58,96.35,97.12,299000.0],["2011-08-09",98.69,100.73,95.09,100.54,231800.0],["2011-08-10",98.93,99.41,93.21,94.0,181200.0],["2011-08-11",94.45,99.08,93.67,97.83,153700.0],["2011-08-12",98.27,101.72,96.6,101.47,242000.0],["2011-08-15",102.21,103.18,100.88,101.51,187800.0],["2011-08-16",100.68,101.9,99.79,101.09,77300.0],["2011-08-17",101.36,102.85,100.86,101.61,55700.0],["2011-08-18",99.9,100.35,96.14,96.75,164700.0],["2011-08-19",95.56,98.39,95.55,96.83,67500.0],["2011-08-22",98.68,98.68,94.96,95.45,70600.0],["2011-08-23",95.75,99.15,94.52,99.14,124100.0],["2011-08-24",98.75,100.9,98.0,99.7,92700.0],["2011-08-25",100.1,100.5,96.99,97.34,51500.0],["2011-08-26",96.51,99.33,95.05,98.81,66600.0],["2011-08-29",99.99,102.22,99.94,101.12,152800.0],["2011-08-30",100.34,101.5,98.79,99.9,144900.0],["2011-08-31",100.7,102.25,99.73,100.34,91700.0],["2011-09-01",100.4,101.99,99.74,100.27,66200.0],["2011-09-02",98.75,100.3,97.04,97.34,76400.0],["2011-09-06",94.5,96.62,94.43,96.2,63000.0],["2011-09-07",96.2,99.45,96.2,99.07,89600.0],["2011-09-08",98.15,99.1,96.34,96.49,77800.0],["2011-09-09",94.85,95.25,91.59,92.23,122500.0],["2011-09-12",91.33,92.33,90.46,91.72,130800.0],["2011-09-13",92.54,93.95,91.91,93.41,66200.0],["2011-09-14",94.23,98.24,93.66,97.19,86800.0],["2011-09-15",98.67,98.67,95.93,97.6,55300.0],["2011-09-16",98.18,98.41,97.06,98.22,101600.0],["2011-09-19",96.34,96.74,94.43,94.96,59100.0],["2011-09-20",95.87,95.94,92.38,92.5,91000.0],["2011-09-21",92.67,93.01,88.78,89.5,180200.0],["2011-09-22",84.46,88.2,84.02,87.54,119300.0],["2011-09-23",87.19,90.22,87.05,90.19,107800.0],["2011-09-26",90.62,90.75,88.39,90.61,80300.0],["2011-09-27",91.77,96.96,91.0,95.98,174300.0],["2011-09-28",95.97,96.06,90.2,90.32,92500.0],["2011-09-29",91.8,91.8,88.88,91.03,77600.0],["2011-09-30",89.71,92.73,89.57,90.77,112800.0],["2011-10-03",90.04,91.3,88.76,88.92,175700.0],["2011-10-04",88.26,92.76,87.98,92.47,108900.0],["2011-10-05",92.45,94.65,92.15,93.92,81900.0],["2011-10-06",93.5,94.99,92.83,94.69,109000.0],["2011-10-07",94.56,94.56,91.77,91.93,67500.0],["2011-10-10",93.41,94.73,92.65,93.71,41600.0],["2011-10-11",93.23,94.15,92.74,93.4,68600.0],["2011-10-12",93.84,95.96,93.73,94.28,48500.0],["2011-10-13",93.97,95.07,93.15,94.65,38500.0],["2011-10-14",95.37,95.37,93.86,94.88,55700.0],["2011-10-17",94.26,94.43,91.31,91.8,48400.0],["2011-10-18",92.1,94.72,90.66,94.42,64900.0],["2011-10-19",93.97,94.66,93.53,94.1,70500.0],["2011-10-20",94.3,95.55,93.75,95.06,63200.0],["2011-10-21",96.22,98.56,95.71,98.56,61100.0],["2011-10-24",98.61,101.56,98.19,101.35,47300.0],["2011-10-25",100.85,101.38,98.11,98.29,57300.0],["2011-10-26",99.64,99.72,97.12,98.74,41400.0],["2011-10-27",101.77,103.22,100.18,102.43,65300.0],["2011-10-28",102.35,103.19,101.84,102.02,49100.0],["2011-10-31",101.0,101.01,99.44,99.55,55600.0],["2011-11-01",95.78,97.37,94.41,95.19,83000.0],["2011-11-02",94.87,96.99,94.4,95.91,93800.0],["2011-11-03",96.98,98.8,95.92,98.77,39900.0],["2011-11-04",97.54,98.11,96.42,98.04,51700.0],["2011-11-07",97.62,100.49,97.62,100.33,70800.0],["2011-11-08",100.48,102.68,99.82,102.55,69300.0],["2011-11-09",100.74,100.8,97.55,98.2,46000.0],["2011-11-10",99.85,100.22,98.19,98.82,27100.0],["2011-11-11",99.96,101.5,99.47,101.06,20100.0],["2011-11-14",100.16,100.84,99.05,99.45,24500.0],["2011-11-15",98.96,99.35,97.42,99.18,78500.0],["2011-11-16",98.28,98.56,96.71,96.71,68300.0],["2011-11-17",96.89,96.89,94.85,95.41,80900.0],["2011-11-18",96.07,96.28,94.93,95.51,31400.0],["2011-11-21",93.78,94.59,92.96,93.25,56500.0],["2011-11-22",93.19,93.44,92.14,92.54,25200.0],["2011-11-23",92.01,92.12,89.94,90.53,80500.0],["2011-11-25",90.3,91.0,89.67,90.03,9100.0],["2011-11-28",94.33,94.33,91.39,92.32,35900.0],["2011-11-29",92.5,92.52,91.13,91.94,28700.0],["2011-11-30",96.49,98.71,93.85,94.3,93800.0],["2011-12-01",93.47,95.72,92.99,93.2,46600.0],["2011-12-02",94.43,94.44,91.94,92.4,38200.0],["2011-12-05",93.88,94.9,92.77,93.74,32800.0],["2011-12-06",93.58,93.65,92.23,93.3,39300.0],["2011-12-07",92.99,93.89,91.41,91.77,87800.0],["2011-12-08",91.05,91.83,89.54,89.99,108000.0],["2011-12-09",90.44,91.44,90.44,90.91,73400.0],["2011-12-12",90.17,90.66,89.07,90.48,54000.0],["2011-12-13",91.13,91.48,89.63,90.33,61600.0],["2011-12-14",89.64,90.28,88.86,89.31,62100.0],["2011-12-15",90.47,91.71,89.99,91.31,54600.0],["2011-12-16",91.64,97.84,90.7,97.07,379700.0],["2011-12-19",97.05,99.02,95.12,95.13,94100.0],["2011-12-20",96.98,97.69,95.91,96.36,110400.0],["2011-12-21",96.0,96.85,95.11,96.77,34700.0],["2011-12-22",96.86,96.93,95.83,95.98,43600.0],["2011-12-23",96.12,96.19,95.54,95.73,29400.0],["2011-12-27",95.74,97.29,95.42,95.66,45100.0],["2011-12-28",96.0,96.0,94.27,94.3,19300.0],["2011-12-29",94.38,96.41,94.38,95.62,33800.0],["2011-12-30",95.67,96.77,95.43,96.04,42300.0],["2012-01-03",97.99,98.49,97.51,98.08,52300.0],["2012-01-04",97.47,98.06,96.59,97.96,62100.0],["2012-01-05",97.59,99.25,97.3,98.44,101600.0],["2012-01-06",98.25,98.69,97.13,97.5,51000.0],["2012-01-09",97.96,97.96,96.24,96.64,46600.0],["2012-01-10",97.43,98.85,97.16,98.7,29600.0],["2012-01-11",98.28,101.61,98.06,101.34,86100.0],["2012-01-12",101.79,101.79,99.58,100.04,93600.0],["2012-01-13",99.27,99.27,97.83,98.14,65500.0],["2012-01-17",98.51,100.41,98.51,98.98,38000.0],["2012-01-18",99.36,99.98,98.63,99.86,82700.0],["2012-01-19",99.91,101.37,99.84,99.84,85900.0],["2012-01-20",100.1,100.1,96.19,97.41,174700.0],["2012-01-23",97.56,99.55,97.34,99.1,62900.0],["2012-01-24",98.82,101.66,98.78,101.32,71200.0],["2012-01-25",101.07,104.98,101.07,104.79,68800.0],["2012-01-26",105.13,105.75,103.74,105.0,140800.0],["2012-01-27",104.47,105.13,104.16,104.75,53300.0],["2012-01-30",103.78,104.53,102.89,103.11,79900.0],["2012-01-31",103.68,104.34,100.79,101.56,161500.0],["2012-02-01",102.3,105.38,101.82,104.91,123500.0],["2012-02-02",104.78,104.95,103.51,104.66,64100.0],["2012-02-03",106.25,106.91,104.73,104.79,58700.0],["2012-02-06",104.18,105.07,104.12,104.92,40100.0],["2012-02-07",104.42,104.91,103.73,104.47,20800.0],["2012-02-08",105.01,105.07,103.92,104.97,49200.0],["2012-02-09",105.17,105.17,102.76,103.45,58600.0],["2012-02-10",103.07,103.33,102.05,103.08,40700.0],["2012-02-13",104.03,104.54,103.4,104.01,35100.0],["2012-02-14",103.84,104.29,103.11,103.98,25100.0],["2012-02-15",104.27,104.27,102.96,103.39,38500.0],["2012-02-16",103.66,105.64,103.24,104.22,36800.0],["2012-02-17",104.49,104.49,102.42,103.52,39700.0],["2012-02-21",103.55,103.87,101.88,102.25,42500.0],["2012-02-22",102.21,102.86,101.0,102.04,103200.0],["2012-02-23",101.86,104.53,101.55,104.33,72600.0],["2012-02-24",100.1,102.27,100.0,101.11,165100.0],["2012-02-27",100.74,102.44,99.75,102.14,99700.0],["2012-02-28",101.65,103.49,100.54,103.24,109300.0],["2012-02-29",102.91,103.31,101.92,101.92,54900.0],["2012-03-01",102.31,103.54,101.78,102.86,61000.0],["2012-03-02",102.57,103.16,101.58,101.81,32200.0],["2012-03-05",101.81,103.31,101.36,101.62,128800.0],["2012-03-06",100.75,101.31,99.63,100.69,102600.0],["2012-03-07",100.78,102.56,100.27,102.34,116200.0],["2012-03-08",102.71,103.95,101.57,103.12,55100.0],["2012-03-09",103.12,104.93,103.12,103.82,45300.0],["2012-03-12",103.77,104.14,103.13,103.29,31500.0],["2012-03-13",103.41,104.75,103.24,104.58,59800.0],["2012-03-14",104.52,104.52,102.79,103.1,78800.0],["2012-03-15",103.27,104.16,102.57,104.06,43600.0],["2012-03-16",104.07,104.52,103.65,104.46,91800.0],["2012-03-19",104.27,106.28,104.03,105.67,149000.0],["2012-03-20",104.9,104.97,103.13,103.13,65500.0],["2012-03-21",103.27,103.65,102.66,102.87,34200.0],["2012-03-22",102.27,102.55,101.08,102.0,30900.0],["2012-03-23",101.97,102.0,101.22,101.61,113100.0],["2012-03-26",102.41,103.75,102.16,103.42,54000.0],["2012-03-27",103.57,104.27,103.23,103.81,35400.0],["2012-03-28",103.74,103.74,102.31,102.95,43700.0],["2012-03-29",102.42,103.29,102.01,102.89,38300.0],["2012-03-30",103.59,104.34,103.31,103.69,52100.0],["2012-04-02",103.24,103.48,102.7,102.92,80600.0],["2012-04-03",103.15,118.0,103.15,114.25,767200.0],["2012-04-04",112.97,116.0,112.33,113.05,327700.0],["2012-04-05",112.58,113.33,111.98,112.27,99900.0],["2012-04-09",110.5,111.99,110.02,110.62,87500.0],["2012-04-10",110.34,110.34,108.08,108.08,128500.0],["2012-04-11",109.1,110.74,108.3,108.57,89900.0],["2012-04-12",108.72,110.45,108.37,109.24,87900.0],["2012-04-13",108.86,109.47,106.58,106.8,73600.0],["2012-04-16",107.47,107.81,105.79,106.07,96000.0],["2012-04-17",106.81,108.48,106.81,108.07,135900.0],["2012-04-18",107.5,108.33,106.92,107.8,48300.0],["2012-04-19",107.77,109.15,107.34,107.82,75700.0],["2012-04-20",107.82,108.18,107.06,107.38,61200.0],["2012-04-23",106.37,106.47,104.46,106.14,77300.0],["2012-04-24",106.09,108.68,105.5,106.32,217800.0],["2012-04-25",107.0,108.76,106.12,108.24,107700.0],["2012-04-26",108.08,108.88,107.72,108.2,52900.0],["2012-04-27",108.6,109.73,108.05,109.01,73700.0],["2012-04-30",108.75,109.21,107.73,107.99,98000.0],["2012-05-01",107.92,109.48,107.57,108.15,117000.0],["2012-05-02",102.74,106.15,102.74,105.77,174000.0],["2012-05-03",106.08,106.78,104.82,105.11,138200.0],["2012-05-04",104.73,104.78,103.62,103.75,94800.0],["2012-05-07",103.66,104.27,102.78,103.55,63000.0],["2012-05-08",102.84,103.35,101.63,102.75,77000.0],["2012-05-09",101.75,103.37,101.5,103.13,84000.0],["2012-05-10",103.75,104.53,102.45,103.53,113100.0],["2012-05-11",102.98,104.89,102.98,103.43,56000.0],["2012-05-14",102.73,102.73,101.31,101.63,58000.0],["2012-05-15",101.78,101.78,99.79,100.11,76000.0],["2012-05-16",100.12,100.78,99.4,100.04,93100.0],["2012-05-17",100.35,100.46,99.0,99.54,88600.0],["2012-05-18",99.75,99.9,97.54,97.87,53100.0],["2012-05-21",98.07,100.23,97.64,99.89,90900.0],["2012-05-22",99.91,101.11,99.42,100.04,47000.0],["2012-05-23",99.37,100.51,98.53,100.3,52000.0],["2012-05-24",100.7,102.09,99.81,102.02,74800.0],["2012-05-25",101.58,101.91,100.98,101.39,30300.0],["2012-05-29",102.14,103.03,101.48,102.18,37100.0],["2012-05-30",101.17,101.54,99.66,100.19,65900.0],["2012-05-31",100.38,100.38,98.61,99.61,105100.0],["2012-06-01",98.14,98.48,96.65,96.84,85400.0],["2012-06-04",98.22,98.76,95.05,96.11,78200.0],["2012-06-05",95.95,96.91,95.4,96.61,46300.0],["2012-06-06",97.54,98.58,97.05,98.49,54500.0],["2012-06-07",99.03,99.33,97.74,97.81,48000.0],["2012-06-08",97.54,97.54,96.34,96.58,225800.0],["2012-06-11",96.49,97.97,96.06,96.76,85900.0],["2012-06-12",97.1,97.68,96.14,97.24,80700.0],["2012-06-13",97.11,99.0,96.78,97.08,89900.0],["2012-06-14",97.06,98.98,96.75,98.11,75800.0],["2012-06-15",98.31,99.75,98.25,99.72,79100.0],["2012-06-18",99.04,101.19,98.88,100.92,61100.0],["2012-06-19",101.04,102.96,100.93,102.27,48000.0],["2012-06-20",102.06,102.53,100.72,101.81,82800.0],["2012-06-21",101.86,102.48,98.81,99.0,114800.0],["2012-06-22",99.55,100.94,99.28,100.71,53200.0],["2012-06-25",99.24,99.24,97.7,98.01,197800.0],["2012-06-26",98.25,98.25,96.68,96.73,79300.0],["2012-06-27",97.02,98.32,97.02,98.13,105700.0],["2012-06-28",97.69,97.69,96.33,97.5,76500.0],["2012-06-29",99.03,100.24,98.56,100.01,76500.0],["2012-07-02",99.96,100.81,98.24,99.24,81200.0],["2012-07-03",98.76,100.76,98.59,100.3,45800.0],["2012-07-05",99.87,100.68,98.99,99.99,97700.0],["2012-07-06",99.25,100.19,98.3,100.19,64700.0],["2012-07-09",99.9,100.43,99.03,100.35,51600.0],["2012-07-10",100.64,101.32,97.13,97.76,87600.0],["2012-07-11",98.0,98.0,96.22,96.93,56800.0],["2012-07-12",96.59,97.73,95.31,96.99,51900.0],["2012-07-13",97.42,98.83,97.04,98.82,40600.0],["2012-07-16",98.49,99.07,97.53,98.66,43900.0],["2012-07-17",99.08,99.81,98.04,99.77,27800.0],["2012-07-18",99.43,101.22,98.74,99.48,40200.0],["2012-07-19",99.86,101.14,99.52,100.3,42200.0],["2012-07-20",98.28,100.07,97.8,98.03,42000.0],["2012-07-23",96.1,97.02,95.01,95.62,31400.0],["2012-07-24",95.82,95.88,93.13,93.87,63200.0],["2012-07-25",94.15,94.78,92.01,92.3,95600.0],["2012-07-26",93.43,93.53,91.52,92.97,194700.0],["2012-07-27",93.39,95.61,93.39,95.19,58600.0],["2012-07-30",95.05,95.8,94.71,95.44,52600.0],["2012-07-31",95.07,96.85,95.07,96.21,111300.0],["2012-08-01",96.67,98.0,96.21,96.8,64300.0],["2012-08-02",95.47,95.9,93.37,94.14,83800.0],["2012-08-03",95.55,97.14,95.41,96.58,54100.0],["2012-08-06",97.05,98.0,96.44,96.79,37500.0],["2012-08-07",97.45,99.02,97.45,98.25,53500.0],["2012-08-08",99.89,104.0,97.2,103.83,132900.0],["2012-08-09",103.42,104.85,103.42,103.9,54000.0],["2012-08-10",103.32,103.77,102.38,103.11,49700.0],["2012-08-13",102.66,102.89,100.85,102.18,23800.0],["2012-08-14",102.24,102.73,102.0,102.38,35300.0],["2012-08-15",102.37,103.5,102.03,103.25,25300.0],["2012-08-16",103.16,103.99,102.19,103.5,49700.0],["2012-08-17",103.33,103.77,102.83,103.12,24300.0],["2012-08-20",102.95,103.76,102.85,103.31,21100.0],["2012-08-21",103.37,104.0,102.95,103.5,27100.0],["2012-08-22",103.5,103.83,102.18,102.87,47500.0],["2012-08-23",102.57,102.93,101.29,101.54,25000.0],["2012-08-24",101.69,102.74,101.58,101.62,42400.0],["2012-08-27",101.98,102.1,100.66,100.99,46200.0],["2012-08-28",100.88,101.71,100.19,101.19,29900.0],["2012-08-29",101.39,101.88,100.24,101.56,22800.0],["2012-08-30",100.87,101.14,100.18,100.31,35700.0],["2012-08-31",100.77,101.16,99.66,100.38,50100.0],["2012-09-04",100.19,103.15,99.02,103.03,146100.0],["2012-09-05",103.42,105.43,102.95,104.81,66000.0],["2012-09-06",105.0,106.48,104.98,106.1,49200.0],["2012-09-07",105.4,107.7,105.4,107.25,61200.0],["2012-09-10",102.35,106.2,102.17,105.89,35200.0],["2012-09-11",105.45,107.12,105.38,106.51,43500.0],["2012-09-12",106.5,107.97,106.28,107.32,52000.0],["2012-09-13",107.35,108.48,105.97,108.38,34200.0],["2012-09-14",108.52,109.44,108.15,109.42,31700.0],["2012-09-17",109.5,109.62,107.94,108.46,49600.0],["2012-09-18",108.25,108.25,107.23,107.54,79700.0],["2012-09-19",107.52,107.95,106.82,107.29,44900.0],["2012-09-20",106.53,108.03,106.52,107.54,38000.0],["2012-09-21",107.76,109.52,107.53,107.67,156000.0],["2012-09-24",107.1,108.52,106.78,108.12,32800.0],["2012-09-25",108.42,108.82,107.37,107.78,51000.0],["2012-09-26",108.23,108.23,106.88,107.45,32800.0],["2012-09-27",107.75,107.83,107.07,107.41,17200.0],["2012-09-28",107.11,107.45,106.42,106.72,42900.0],["2012-10-01",107.01,107.61,106.09,107.0,76900.0],["2012-10-02",106.96,108.42,106.96,108.04,31200.0],["2012-10-03",107.76,108.06,107.15,107.45,33900.0],["2012-10-04",107.35,109.43,106.9,109.26,39500.0],["2012-10-05",109.19,109.93,108.95,109.55,53600.0],["2012-10-08",108.65,109.52,108.36,108.71,29600.0],["2012-10-09",108.69,108.69,104.78,105.04,39400.0],["2012-10-10",105.01,105.43,103.8,103.93,36100.0],["2012-10-11",104.11,106.85,104.11,106.6,50400.0],["2012-10-12",107.28,107.45,106.06,106.06,37700.0],["2012-10-15",106.0,106.0,103.93,105.04,36200.0],["2012-10-16",105.26,106.01,104.54,105.51,33100.0],["2012-10-17",105.5,105.88,104.47,105.41,44500.0],["2012-10-18",105.29,105.39,102.01,102.47,38800.0],["2012-10-19",102.36,102.36,100.36,101.13,36600.0],["2012-10-22",101.01,101.84,100.09,101.83,23700.0],["2012-10-23",100.72,101.29,100.15,100.74,40200.0],["2012-10-24",100.7,101.67,99.74,100.02,37900.0],["2012-10-25",100.91,101.17,100.12,100.84,22400.0],["2012-10-26",100.85,101.31,99.0,100.94,38500.0],["2012-10-31",100.84,101.72,100.16,101.35,36700.0],["2012-11-01",100.92,106.1,100.92,104.47,83600.0],["2012-11-02",104.49,105.11,101.77,102.04,43400.0],["2012-11-05",101.25,103.46,100.12,102.79,30700.0],["2012-11-06",103.34,104.26,102.95,103.25,33200.0],["2012-11-07",103.08,104.18,101.37,103.07,42800.0],["2012-11-08",103.42,103.42,100.74,101.51,40100.0],["2012-11-09",101.49,102.59,100.74,101.19,26200.0],["2012-11-12",101.27,101.7,99.65,101.16,35200.0],["2012-11-13",100.67,100.97,100.0,100.65,60000.0],["2012-11-14",100.37,101.0,100.03,100.65,63600.0],["2012-11-15",100.25,101.7,100.25,100.86,62500.0],["2012-11-16",100.56,101.5,99.74,100.4,56200.0],["2012-11-19",101.39,102.65,100.75,102.29,24500.0],["2012-11-20",101.55,102.62,100.52,102.62,42200.0],["2012-11-21",102.48,102.86,101.45,102.19,21400.0],["2012-11-23",102.53,104.0,102.49,103.99,8500.0],["2012-11-26",103.53,103.53,100.71,103.05,65100.0],["2012-11-27",102.82,103.86,101.5,102.94,43600.0],["2012-11-28",99.74,103.5,99.74,102.95,28200.0],["2012-11-29",103.88,105.65,102.83,105.15,48400.0],["2012-11-30",104.92,105.92,102.98,104.49,47500.0],["2012-12-03",104.76,105.09,103.36,104.32,32400.0],["2012-12-04",104.13,105.75,103.56,104.96,39300.0],["2012-12-05",105.39,105.91,104.28,104.56,56800.0],["2012-12-06",104.0,105.53,103.6,105.0,26700.0],["2012-12-07",105.09,105.36,103.46,104.43,27600.0],["2012-12-10",104.61,105.52,103.99,104.94,56300.0],["2012-12-11",105.48,106.0,104.51,105.35,44500.0],["2012-12-12",105.12,105.72,104.71,104.72,48100.0],["2012-12-13",105.0,105.3,104.17,104.73,73400.0],["2012-12-14",104.25,104.87,103.46,104.25,62100.0],["2012-12-17",104.32,104.76,103.55,103.98,50300.0],["2012-12-18",103.88,107.67,103.88,107.11,54700.0],["2012-12-19",106.66,108.87,106.53,106.58,79400.0],["2012-12-20",106.91,108.37,106.42,106.65,51900.0],["2012-12-21",104.48,106.75,104.48,104.91,325100.0],["2012-12-24",104.54,106.75,104.2,106.57,31000.0],["2012-12-26",106.39,106.39,104.77,105.1,49700.0],["2012-12-27",105.04,105.5,104.37,105.2,44300.0],["2012-12-28",103.86,105.2,103.86,104.21,24600.0],["2012-12-31",103.92,105.18,103.2,105.05,53800.0],["2013-01-02",106.47,107.61,106.1,107.46,58600.0],["2013-01-03",107.13,108.0,106.94,107.52,53400.0],["2013-01-04",108.0,108.79,107.02,108.61,61700.0],["2013-01-07",108.41,109.27,108.22,109.07,43100.0],["2013-01-08",108.43,109.49,108.43,109.32,45700.0],["2013-01-09",109.27,110.93,108.73,110.76,74800.0],["2013-01-10",109.88,111.32,109.45,110.95,31500.0],["2013-01-11",110.72,111.78,110.08,110.85,20100.0],["2013-01-14",111.0,112.0,111.0,111.37,30900.0],["2013-01-15",111.0,111.95,111.0,111.7,34500.0],["2013-01-16",111.65,111.65,109.76,110.63,33200.0],["2013-01-17",111.38,115.0,111.38,114.43,150700.0],["2013-01-18",114.69,114.93,113.6,113.7,46900.0],["2013-01-22",113.41,114.65,113.41,114.63,38000.0],["2013-01-23",114.71,114.97,113.7,113.71,55400.0],["2013-01-24",113.2,115.33,112.99,114.83,62200.0],["2013-01-25",116.36,116.48,114.64,115.51,74000.0],["2013-01-28",115.51,115.7,114.17,114.75,54600.0],["2013-01-29",114.75,116.0,114.05,115.26,57800.0],["2013-01-30",115.15,115.82,114.71,115.09,22400.0],["2013-01-31",114.63,114.63,113.22,113.79,69600.0],["2013-02-01",114.59,116.78,114.59,116.48,39700.0],["2013-02-04",116.08,116.17,114.15,114.7,33200.0],["2013-02-05",114.89,115.39,113.69,114.68,22200.0],["2013-02-06",113.85,116.04,113.85,115.95,61200.0],["2013-02-07",115.01,115.92,114.61,115.72,94300.0],["2013-02-08",115.57,116.48,115.53,116.48,116200.0],["2013-02-11",116.62,116.78,115.42,116.38,61500.0],["2013-02-12",115.68,116.64,115.25,116.51,66300.0],["2013-02-13",116.23,117.1,116.23,117.1,84000.0],["2013-02-14",116.31,117.28,116.24,117.05,28700.0],["2013-02-15",116.75,117.21,116.34,117.18,53300.0],["2013-02-19",116.75,118.73,116.75,118.43,53600.0],["2013-02-20",117.75,118.29,116.85,117.08,49300.0],["2013-02-21",116.51,117.36,116.27,116.42,32500.0],["2013-02-22",116.5,117.21,115.48,116.97,108700.0],["2013-02-25",116.92,118.58,116.17,117.3,112000.0],["2013-02-26",118.45,118.45,116.64,117.3,124000.0],["2013-02-27",117.48,123.95,117.48,123.55,271100.0],["2013-02-28",123.39,124.18,122.94,123.2,201400.0],["2013-03-01",122.79,123.33,121.6,123.09,97700.0],["2013-03-04",122.44,122.83,120.72,121.91,138200.0],["2013-03-05",121.3,122.79,120.46,122.51,95100.0],["2013-03-06",124.76,126.49,121.47,122.77,94200.0],["2013-03-07",123.0,123.0,121.88,122.48,45200.0],["2013-03-08",122.9,123.55,122.19,123.55,65400.0],["2013-03-11",122.9,123.76,122.23,123.73,57200.0],["2013-03-12",123.48,123.48,122.54,122.94,56800.0],["2013-03-13",122.88,123.1,122.39,122.86,60900.0],["2013-03-14",123.32,123.32,122.27,123.06,44400.0],["2013-03-15",122.49,123.48,122.07,122.97,109400.0],["2013-03-18",122.35,122.5,121.3,122.05,53600.0],["2013-03-19",122.03,124.24,122.03,123.35,94700.0],["2013-03-20",123.5,124.48,122.74,124.4,103500.0],["2013-03-21",123.56,124.31,122.89,123.85,60400.0],["2013-03-22",123.66,124.42,122.69,123.84,85500.0],["2013-03-25",123.88,123.88,121.76,122.69,71600.0],["2013-03-26",122.8,124.87,122.67,124.87,44900.0],["2013-03-27",124.76,125.2,123.32,125.0,70300.0],["2013-03-28",125.15,126.5,124.99,126.0,59500.0],["2013-04-01",127.17,127.17,123.6,125.18,108100.0],["2013-04-02",125.06,125.88,124.12,125.02,75700.0],["2013-04-03",125.22,125.68,124.0,124.57,110300.0],["2013-04-04",124.25,125.32,124.11,124.9,35900.0],["2013-04-05",122.94,123.66,122.14,123.35,30600.0],["2013-04-08",123.1,123.94,122.22,123.53,38900.0],["2013-04-09",124.0,124.74,122.78,123.38,22900.0],["2013-04-10",123.56,124.75,123.07,124.61,91900.0],["2013-04-11",124.55,125.0,123.18,124.58,66400.0],["2013-04-12",124.51,124.51,122.81,123.41,25700.0],["2013-04-15",123.14,124.18,120.56,121.08,62500.0],["2013-04-16",121.73,123.83,120.94,123.46,54800.0],["2013-04-17",122.25,122.31,120.67,121.45,38100.0],["2013-04-18",121.95,121.95,119.75,120.08,69600.0],["2013-04-19",120.33,121.77,119.58,120.89,50600.0],["2013-04-22",121.35,121.35,120.13,120.89,35800.0],["2013-04-23",121.16,121.93,120.09,121.1,32500.0],["2013-04-24",121.27,121.27,119.73,119.89,38600.0],["2013-04-25",120.27,120.94,119.55,120.64,55300.0],["2013-04-26",120.0,120.56,118.02,118.96,48800.0],["2013-04-29",118.96,120.12,118.46,120.02,44800.0],["2013-04-30",119.98,119.99,118.72,119.75,92000.0],["2013-05-01",119.12,120.15,115.49,117.59,133000.0],["2013-05-02",117.8,118.98,116.93,118.18,82800.0],["2013-05-03",119.04,121.0,118.33,120.75,62900.0],["2013-05-06",120.44,120.67,119.25,119.57,28700.0],["2013-05-07",121.37,121.37,110.02,111.66,269000.0],["2013-05-08",113.73,124.04,112.28,118.37,375000.0],["2013-05-09",118.0,118.83,117.44,118.0,101600.0],["2013-05-10",118.38,118.46,117.28,117.57,152600.0],["2013-05-13",117.71,117.99,116.32,116.91,61000.0],["2013-05-14",116.51,116.99,115.82,116.42,128200.0],["2013-05-15",116.4,117.0,115.59,116.91,136300.0],["2013-05-16",116.95,118.13,116.22,117.13,75000.0],["2013-05-17",116.11,117.44,115.75,116.02,111400.0],["2013-05-20",116.22,116.89,115.8,116.41,102900.0],["2013-05-21",116.13,116.63,115.74,116.12,94600.0],["2013-05-22",115.53,117.19,114.76,115.39,165400.0],["2013-05-23",114.93,116.56,113.53,115.57,66500.0],["2013-05-24",114.1,115.53,114.0,115.07,29500.0],["2013-05-28",115.57,116.0,115.09,115.87,59500.0],["2013-05-29",114.82,115.47,113.02,114.53,40400.0],["2013-05-30",115.15,115.45,114.54,115.22,33200.0],["2013-05-31",114.97,114.97,113.53,113.68,52900.0],["2013-06-03",113.49,114.37,112.12,113.91,89000.0],["2013-06-04",114.51,114.51,112.55,113.2,42400.0],["2013-06-05",112.5,113.37,111.96,112.54,78400.0],["2013-06-06",112.26,113.96,112.26,113.35,78700.0],["2013-06-07",114.58,114.69,112.56,113.08,69800.0],["2013-06-10",113.2,114.21,112.3,114.0,74000.0],["2013-06-11",112.11,114.22,111.5,113.24,50900.0],["2013-06-12",112.66,113.5,111.28,111.42,48600.0],["2013-06-13",111.06,113.04,111.06,112.93,55100.0],["2013-06-14",112.72,113.71,112.07,112.48,53400.0],["2013-06-17",112.18,113.69,111.94,113.55,84100.0],["2013-06-18",113.84,114.95,113.57,114.08,54100.0],["2013-06-19",114.35,114.35,112.85,113.05,75600.0],["2013-06-20",112.21,112.59,111.0,112.25,92200.0],["2013-06-21",112.66,113.46,112.45,113.37,112500.0],["2013-06-24",112.06,112.92,111.98,112.15,79200.0],["2013-06-25",112.53,112.78,110.29,110.7,70400.0],["2013-06-26",111.91,112.59,110.34,110.55,37400.0],["2013-06-27",110.9,112.41,110.5,111.59,20400.0],["2013-06-28",111.6,113.21,110.26,112.2,57300.0],["2013-07-01",112.22,114.13,112.15,113.24,49900.0],["2013-07-02",112.83,114.18,112.51,112.74,117100.0],["2013-07-03",111.58,113.68,111.49,113.12,36800.0],["2013-07-05",113.79,115.43,113.79,115.38,33400.0],["2013-07-08",115.91,117.94,115.82,117.74,85700.0],["2013-07-09",117.87,118.64,117.44,118.24,40300.0],["2013-07-10",117.67,118.82,117.27,118.25,35300.0],["2013-07-11",118.58,119.54,118.38,119.39,26400.0],["2013-07-12",119.15,119.8,118.94,119.7,31200.0],["2013-07-15",119.31,120.39,117.39,119.87,39800.0],["2013-07-16",120.0,120.0,117.42,118.44,40000.0],["2013-07-17",118.16,118.88,118.12,118.79,11000.0],["2013-07-18",118.78,120.94,118.78,120.9,33100.0],["2013-07-19",120.33,121.3,120.18,121.09,35700.0],["2013-07-22",120.91,121.88,120.54,121.54,38600.0],["2013-07-23",121.74,121.88,120.98,121.63,30700.0],["2013-07-24",121.63,121.7,119.66,120.15,27800.0],["2013-07-25",119.29,121.43,119.29,120.92,47700.0],["2013-07-26",120.51,120.51,118.29,119.77,56400.0],["2013-07-29",119.31,121.88,119.31,120.73,51700.0],["2013-07-30",120.81,121.88,119.61,121.83,38300.0],["2013-07-31",121.64,122.7,120.86,121.99,72600.0],["2013-08-01",122.48,126.98,121.83,123.84,123200.0],["2013-08-02",118.17,125.84,117.46,125.8,68700.0],["2013-08-05",126.84,126.84,122.86,123.59,26800.0],["2013-08-06",123.59,124.83,122.15,123.4,32700.0],["2013-08-07",122.12,123.14,118.11,120.5,141800.0],["2013-08-08",120.5,120.5,118.88,119.81,165400.0],["2013-08-09",119.32,120.49,118.42,119.31,38400.0],["2013-08-12",118.24,120.28,118.1,119.14,64600.0],["2013-08-13",118.92,120.0,118.35,119.62,68700.0],["2013-08-14",119.13,120.26,118.1,118.18,50900.0],["2013-08-15",119.1,119.1,117.67,117.82,45500.0],["2013-08-16",117.92,118.24,117.32,117.48,39400.0],["2013-08-19",117.04,118.24,117.04,117.42,27800.0],["2013-08-20",117.68,118.06,116.75,116.8,37900.0],["2013-08-21",116.49,117.64,116.36,116.36,60800.0],["2013-08-22",116.4,118.0,116.09,117.13,58600.0],["2013-08-23",117.02,117.47,116.28,116.75,32800.0],["2013-08-26",116.47,117.48,116.47,116.85,33400.0],["2013-08-27",116.0,116.2,114.77,115.0,51800.0],["2013-08-28",115.04,116.0,114.01,115.16,38100.0],["2013-08-29",114.75,116.16,114.38,115.4,57200.0],["2013-08-30",115.19,115.35,113.33,114.01,78000.0],["2013-09-03",115.3,115.94,113.02,114.09,178300.0],["2013-09-04",113.72,116.2,113.72,115.4,64300.0],["2013-09-05",115.2,116.75,114.47,116.05,36700.0],["2013-09-06",115.94,117.01,115.59,116.65,48300.0],["2013-09-09",115.57,118.16,115.57,117.34,107900.0],["2013-09-10",117.84,118.22,117.1,117.56,151500.0],["2013-09-11",117.55,118.44,116.99,117.0,113200.0],["2013-09-12",117.16,117.77,116.0,116.4,109600.0],["2013-09-13",115.57,117.14,114.92,115.92,103400.0],["2013-09-16",116.24,116.73,115.51,115.74,107300.0],["2013-09-17",115.74,116.27,115.22,115.98,144700.0],["2013-09-18",115.72,116.5,114.92,116.09,89300.0],["2013-09-19",116.0,116.7,115.13,115.91,100400.0],["2013-09-20",116.5,116.5,114.87,115.14,103800.0],["2013-09-23",115.35,116.29,115.12,115.3,150300.0],["2013-09-24",115.3,115.69,114.29,114.51,105100.0],["2013-09-25",114.49,116.68,114.49,116.32,114900.0],["2013-09-26",116.75,117.56,116.47,117.23,50700.0],["2013-09-27",118.47,118.48,116.84,116.99,40700.0],["2013-09-30",116.03,117.84,115.94,117.56,64600.0],["2013-10-01",116.03,119.95,116.03,119.13,151700.0],["2013-10-02",119.15,119.34,117.9,118.76,226800.0],["2013-10-03",118.33,118.68,117.14,117.78,75700.0],["2013-10-04",118.13,119.24,117.41,118.02,70000.0],["2013-10-07",117.33,118.51,116.98,117.72,112600.0],["2013-10-08",117.45,118.49,115.98,116.1,87200.0],["2013-10-09",116.55,116.55,115.25,115.53,69200.0],["2013-10-10",116.71,118.04,116.15,117.67,36400.0],["2013-10-11",117.91,119.0,117.45,118.71,43600.0],["2013-10-14",118.07,119.95,118.01,119.44,87600.0],["2013-10-15",118.87,119.99,118.18,118.41,51100.0],["2013-10-16",118.74,120.99,118.74,120.74,53500.0],["2013-10-17",120.52,122.28,120.52,122.26,58300.0],["2013-10-18",122.37,122.62,120.57,122.23,43700.0],["2013-10-21",122.24,123.0,121.19,122.29,42100.0],["2013-10-22",122.06,124.02,121.96,123.86,63800.0],["2013-10-23",123.48,123.48,122.61,123.26,69000.0],["2013-10-24",123.48,123.48,122.8,123.27,39500.0],["2013-10-25",123.01,124.51,122.01,124.05,43900.0],["2013-10-28",123.8,124.99,123.01,124.15,34800.0],["2013-10-29",124.4,124.81,123.32,124.13,115200.0],["2013-10-30",124.12,124.78,122.75,123.38,52200.0],["2013-10-31",123.68,124.28,122.18,123.52,57900.0],["2013-11-01",124.23,124.23,121.77,122.94,46400.0],["2013-11-04",123.38,125.0,122.19,124.34,71800.0],["2013-11-05",123.33,123.86,121.92,122.19,69000.0],["2013-11-06",122.82,123.0,120.95,122.68,63400.0],["2013-11-07",122.6,123.99,121.12,123.61,74200.0],["2013-11-08",122.37,123.1,119.76,121.63,145700.0],["2013-11-11",120.74,122.24,120.4,121.14,95900.0],["2013-11-12",120.6,121.92,119.62,121.85,51100.0],["2013-11-13",121.15,121.83,120.86,121.83,39400.0],["2013-11-14",121.65,122.24,119.69,121.7,25200.0],["2013-11-15",121.26,123.52,121.08,123.24,45700.0],["2013-11-18",122.63,123.47,121.68,121.77,30600.0],["2013-11-19",121.5,122.0,120.99,121.58,46700.0],["2013-11-20",121.48,122.86,119.83,122.29,23800.0],["2013-11-21",122.44,123.88,122.05,123.74,57800.0],["2013-11-22",123.75,124.04,122.8,123.0,29300.0],["2013-11-25",122.87,123.98,121.67,122.1,43800.0],["2013-11-26",121.86,124.02,120.94,123.93,119500.0],["2013-11-27",124.18,124.18,122.01,123.14,41900.0],["2013-11-29",123.36,123.58,121.26,122.62,38800.0],["2013-12-02",122.12,123.36,119.69,122.36,62300.0],["2013-12-03",121.72,122.6,120.42,122.36,42500.0],["2013-12-04",121.5,122.94,120.28,122.19,102100.0],["2013-12-05",122.25,123.06,120.85,121.58,49900.0],["2013-12-06",122.07,122.8,121.68,122.74,72200.0],["2013-12-09",122.36,122.98,121.73,121.75,85000.0],["2013-12-10",121.1,121.5,119.84,121.11,92800.0],["2013-12-11",120.94,120.94,118.61,119.61,127500.0],["2013-12-12",118.97,120.28,118.97,119.86,90900.0],["2013-12-13",120.63,121.69,119.82,121.67,68400.0],["2013-12-16",120.66,122.88,120.66,122.45,68900.0],["2013-12-17",122.76,122.76,121.31,122.33,72600.0],["2013-12-18",122.73,124.23,121.32,123.88,94100.0],["2013-12-19",123.86,124.2,122.73,122.79,175500.0],["2013-12-20",122.68,123.23,121.86,122.85,139200.0],["2013-12-23",123.84,124.21,123.09,123.61,98000.0],["2013-12-24",123.71,123.96,123.4,123.54,57600.0],["2013-12-26",123.3,123.95,122.73,123.86,112400.0],["2013-12-27",124.25,124.44,123.5,124.35,123100.0],["2013-12-30",124.4,124.61,123.75,124.5,127800.0],["2013-12-31",124.25,124.29,123.59,123.61,151500.0],["2014-01-02",123.93,123.93,121.92,122.65,62200.0],["2014-01-03",122.01,122.5,121.35,121.85,134600.0],["2014-01-06",121.47,121.95,120.54,121.07,179400.0],["2014-01-07",121.88,124.02,120.43,123.92,183000.0],["2014-01-08",123.18,124.36,123.18,124.35,162600.0],["2014-01-09",124.5,128.58,124.39,128.36,148500.0],["2014-01-10",128.97,133.0,128.21,131.93,267300.0],["2014-01-13",131.26,131.67,127.49,127.66,150700.0],["2014-01-14",128.5,131.06,127.82,130.01,122700.0],["2014-01-15",130.0,130.51,129.6,129.84,122000.0],["2014-01-16",129.93,129.93,128.49,128.63,141400.0],["2014-01-17",128.24,130.1,127.85,128.58,138700.0],["2014-01-21",129.74,129.84,127.74,127.92,77400.0],["2014-01-22",128.19,129.31,127.74,128.48,447200.0],["2014-01-23",128.0,129.49,127.68,129.42,167900.0],["2014-01-24",129.07,129.07,126.5,126.84,98300.0],["2014-01-27",130.16,130.16,125.87,126.66,95600.0],["2014-01-28",127.37,127.81,126.28,127.71,59500.0],["2014-01-29",126.9,126.9,125.39,125.99,71300.0],["2014-01-30",126.66,129.77,126.45,128.65,142400.0],["2014-01-31",126.53,128.09,126.13,127.12,63300.0],["2014-02-03",126.92,127.22,122.92,123.98,225400.0],["2014-02-04",124.82,124.98,123.73,124.81,122900.0],["2014-02-05",124.72,126.36,124.05,125.16,66900.0],["2014-02-06",125.14,126.14,124.63,125.68,52400.0],["2014-02-07",125.88,127.23,125.1,127.08,51700.0],["2014-02-10",126.58,128.45,125.49,128.15,62100.0],["2014-02-11",127.82,129.24,127.52,128.74,63400.0],["2014-02-12",128.83,131.07,127.5,131.03,141900.0],["2014-02-13",130.8,132.33,129.0,132.13,113100.0],["2014-02-14",131.12,132.23,130.64,131.59,60700.0],["2014-02-18",131.08,133.33,131.08,132.02,124200.0],["2014-02-19",131.6,133.77,131.47,132.5,82400.0],["2014-02-20",133.06,133.99,131.72,133.73,96100.0],["2014-02-21",134.13,134.13,131.9,132.14,100700.0],["2014-02-24",132.79,132.79,129.68,130.52,133000.0],["2014-02-25",131.01,131.01,129.01,130.89,160500.0],["2014-02-26",131.49,131.93,129.31,131.85,145600.0],["2014-02-27",131.46,131.48,129.99,130.97,118400.0],["2014-02-28",130.98,131.99,128.06,129.72,155100.0],["2014-03-03",128.15,129.06,127.4,127.93,85200.0],["2014-03-04",129.26,130.76,128.43,130.13,97300.0],["2014-03-05",130.23,130.49,129.36,130.12,98900.0],["2014-03-06",130.51,130.87,128.91,129.62,71300.0],["2014-03-07",129.99,130.3,128.32,130.11,83800.0],["2014-03-10",130.03,130.33,129.07,130.2,66400.0],["2014-03-11",130.0,130.89,129.16,129.25,64600.0],["2014-03-12",129.04,130.03,126.09,128.05,118500.0],["2014-03-13",128.49,128.49,125.97,126.79,110400.0],["2014-03-14",126.55,127.93,125.7,126.4,74700.0],["2014-03-17",127.41,128.8,126.24,126.78,100400.0],["2014-03-18",126.49,128.76,126.49,128.27,260900.0],["2014-03-19",127.81,129.68,126.81,128.9,148700.0],["2014-03-20",128.48,129.07,127.57,128.42,116300.0],["2014-03-21",128.63,128.96,127.21,127.96,219900.0],["2014-03-24",128.45,128.45,125.96,127.02,92500.0],["2014-03-25",128.2,128.98,125.61,126.21,74300.0],["2014-03-26",126.98,127.47,124.13,125.35,88900.0],["2014-03-27",125.48,127.11,125.26,126.5,115600.0],["2014-03-28",127.14,128.44,126.01,126.64,104000.0],["2014-03-31",127.57,128.98,126.63,128.12,66600.0],["2014-04-01",128.34,129.3,127.26,129.27,91700.0],["2014-04-02",130.01,131.42,127.21,129.7,94800.0],["2014-04-03",129.98,130.05,128.39,129.7,189800.0],["2014-04-04",130.4,131.16,125.71,126.5,125300.0],["2014-04-07",126.29,126.57,124.0,124.42,113800.0],["2014-04-08",124.48,125.77,122.07,124.64,101600.0],["2014-04-09",125.34,126.29,123.8,126.16,50900.0],["2014-04-10",126.1,126.1,122.08,122.7,78100.0],["2014-04-11",121.23,121.97,118.71,120.08,114500.0],["2014-04-14",121.31,121.84,119.67,121.04,120200.0],["2014-04-15",121.66,122.13,118.59,119.94,95600.0],["2014-04-16",121.03,121.27,119.59,119.86,68000.0],["2014-04-17",120.02,121.1,117.98,120.6,84100.0],["2014-04-21",121.24,121.98,120.68,121.56,38100.0],["2014-04-22",122.0,124.98,122.0,124.0,122600.0],["2014-04-23",124.0,125.09,123.31,124.02,56700.0],["2014-04-24",124.84,124.84,122.77,124.0,44400.0],["2014-04-25",123.96,124.0,122.69,123.03,57400.0],["2014-04-28",123.7,123.98,119.3,122.04,83700.0],["2014-04-29",123.16,123.16,121.95,122.58,52400.0],["2014-04-30",122.71,123.31,120.74,123.21,66200.0],["2014-05-01",123.65,124.8,122.5,123.99,75200.0],["2014-05-02",124.26,124.96,123.75,124.06,40700.0],["2014-05-05",123.93,125.13,123.11,125.0,58000.0],["2014-05-06",124.32,124.95,123.23,124.19,82100.0],["2014-05-07",123.33,123.8,119.06,120.94,123200.0],["2014-05-08",120.93,123.06,120.65,121.21,89200.0],["2014-05-09",121.2,122.61,120.28,122.4,82800.0],["2014-05-12",121.82,123.5,120.81,122.98,64400.0],["2014-05-13",122.61,122.97,121.42,122.27,51400.0],["2014-05-14",121.99,122.56,121.3,122.02,63800.0],["2014-05-15",121.32,121.73,120.49,121.24,67800.0],["2014-05-16",121.04,121.2,119.63,121.02,38800.0],["2014-05-19",120.64,121.68,120.64,121.07,45900.0],["2014-05-20",120.67,121.11,119.43,120.53,73600.0],["2014-05-21",121.03,121.15,119.4,120.26,65800.0],["2014-05-22",119.92,121.19,119.22,119.59,69600.0],["2014-05-23",119.39,121.27,119.26,120.86,48300.0],["2014-05-27",120.94,121.66,119.58,120.96,56800.0],["2014-05-28",121.21,121.5,119.83,121.31,62200.0],["2014-05-29",121.36,121.99,120.28,121.15,37200.0],["2014-05-30",121.36,122.0,120.62,120.73,51700.0],["2014-06-02",120.35,121.22,119.01,120.83,40000.0],["2014-06-03",120.47,121.87,120.22,120.77,49800.0],["2014-06-04",120.69,122.25,120.2,121.99,44400.0],["2014-06-05",122.3,122.99,121.38,122.69,32500.0],["2014-06-06",122.69,123.2,121.77,122.41,33800.0],["2014-06-09",121.73,122.81,121.61,122.67,50800.0],["2014-06-10",122.32,122.78,121.77,121.96,39200.0],["2014-06-11",120.63,121.8,120.59,121.02,55500.0],["2014-06-12",120.62,121.8,119.63,121.11,83300.0],["2014-06-13",121.38,121.38,119.99,120.5,25600.0],["2014-06-16",120.12,120.84,119.0,120.1,90200.0],["2014-06-17",120.26,122.24,120.09,121.45,94600.0],["2014-06-18",121.11,121.85,120.82,121.13,52900.0],["2014-06-19",121.67,121.67,120.69,120.83,50500.0],["2014-06-20",121.0,121.14,119.96,120.74,69800.0],["2014-06-23",120.22,120.88,119.51,119.88,135600.0],["2014-06-24",119.87,120.2,119.01,119.31,71300.0],["2014-06-25",118.98,119.49,118.66,119.0,74000.0],["2014-06-26",118.89,119.41,118.15,118.88,106600.0],["2014-06-27",118.36,119.1,118.1,118.68,95500.0],["2014-06-30",118.38,120.11,118.2,119.71,131800.0],["2014-07-01",120.0,121.73,119.94,120.49,193400.0],["2014-07-02",120.32,120.98,119.71,119.92,72800.0],["2014-07-03",119.94,120.83,119.89,120.07,50900.0],["2014-07-07",119.48,119.6,118.02,119.15,75500.0],["2014-07-08",119.2,119.2,117.58,118.04,81700.0],["2014-07-09",117.53,118.4,117.39,118.05,97200.0],["2014-07-10",116.77,118.12,116.77,117.5,58800.0],["2014-07-11",117.63,118.66,116.76,117.16,87400.0],["2014-07-14",118.02,118.94,117.5,118.81,78100.0],["2014-07-15",119.17,119.49,118.28,118.72,92700.0],["2014-07-16",119.32,119.32,117.03,117.57,94200.0],["2014-07-17",117.44,118.02,115.8,116.34,89800.0],["2014-07-18",116.82,118.88,116.71,118.26,56500.0],["2014-07-21",117.88,118.36,117.39,117.76,44700.0],["2014-07-22",118.13,118.78,118.08,118.5,56600.0],["2014-07-23",118.36,118.68,117.94,118.61,28600.0],["2014-07-24",118.33,118.65,118.0,118.35,38100.0],["2014-07-25",117.77,117.98,117.0,117.37,21800.0],["2014-07-28",117.04,118.1,116.61,117.65,34700.0],["2014-07-29",117.49,117.69,116.25,116.43,54000.0],["2014-07-30",117.0,117.75,115.96,116.76,28900.0],["2014-07-31",116.45,116.89,114.76,114.99,48600.0],["2014-08-01",114.71,115.95,113.76,114.85,70000.0],["2014-08-04",115.49,116.34,113.72,115.53,61200.0],["2014-08-05",115.44,116.53,115.02,116.18,49000.0],["2014-08-06",117.35,121.49,117.0,121.28,116800.0],["2014-08-07",121.58,121.85,119.84,120.09,71500.0],["2014-08-08",119.99,120.62,119.42,120.34,53300.0],["2014-08-11",120.39,120.51,119.14,119.32,48300.0],["2014-08-12",119.08,119.95,118.45,119.08,45600.0],["2014-08-13",119.15,121.23,119.14,121.02,74100.0],["2014-08-14",121.02,122.4,120.45,121.8,51600.0],["2014-08-15",121.88,121.91,119.89,121.13,26300.0],["2014-08-18",121.51,122.73,120.53,121.81,48800.0],["2014-08-19",121.88,122.26,120.32,120.79,98500.0],["2014-08-20",120.31,120.6,119.21,120.0,186200.0],["2014-08-21",119.88,120.35,119.3,119.62,183400.0],["2014-08-22",119.21,120.28,118.69,119.15,91500.0],["2014-08-25",119.63,120.88,119.22,119.58,24700.0],["2014-08-26",119.94,121.15,119.47,120.86,38400.0],["2014-08-27",120.79,121.0,120.16,120.35,26800.0],["2014-08-28",120.27,121.49,119.71,120.07,23200.0],["2014-08-29",120.02,120.83,119.76,120.26,26200.0],["2014-09-02",120.04,121.45,119.54,120.56,73200.0],["2014-09-03",120.61,120.72,119.03,119.64,46300.0],["2014-09-04",119.51,121.0,118.34,118.41,34400.0],["2014-09-05",118.77,119.13,118.02,118.69,49700.0],["2014-09-08",118.24,120.4,118.24,120.24,64600.0],["2014-09-09",119.57,120.47,118.88,119.87,79100.0],["2014-09-10",120.17,120.2,118.9,119.54,65200.0],["2014-09-11",118.83,120.04,118.59,118.76,64200.0],["2014-09-12",118.11,118.79,117.55,117.81,63700.0],["2014-09-15",117.23,118.23,116.73,117.83,52600.0],["2014-09-16",117.5,118.55,116.97,118.09,85200.0],["2014-09-17",118.56,118.95,117.39,118.07,34700.0],["2014-09-18",118.17,119.11,117.71,118.83,32300.0],["2014-09-19",118.83,119.85,116.9,117.52,138600.0],["2014-09-22",117.67,118.2,116.06,117.73,67400.0],["2014-09-23",117.48,117.48,115.68,116.03,51600.0],["2014-09-24",115.92,117.99,115.56,117.2,44300.0],["2014-09-25",116.7,117.11,115.2,115.37,49000.0],["2014-09-26",115.29,115.58,114.16,114.72,56000.0],["2014-09-29",113.52,115.78,113.52,115.36,35600.0],["2014-09-30",115.61,115.61,113.37,113.4,61000.0],["2014-10-01",113.39,115.28,112.59,114.26,140800.0],["2014-10-02",113.81,114.24,112.68,112.92,103400.0],["2014-10-03",113.3,113.85,111.19,112.87,201300.0],["2014-10-06",112.96,113.78,112.44,112.59,56200.0],["2014-10-07",111.99,112.66,110.73,111.01,63300.0],["2014-10-08",110.86,113.74,110.47,113.36,47300.0],["2014-10-09",112.73,112.81,110.64,110.81,55500.0],["2014-10-10",110.49,111.71,108.5,108.7,85100.0],["2014-10-13",109.0,109.47,106.53,106.9,81700.0],["2014-10-14",106.88,107.87,105.96,106.48,95100.0],["2014-10-15",105.68,109.36,105.3,108.21,99200.0],["2014-10-16",106.57,109.96,106.57,108.38,93300.0],["2014-10-17",109.58,110.6,108.37,110.35,63500.0],["2014-10-20",110.16,111.54,109.49,111.3,83600.0],["2014-10-21",111.67,113.68,111.32,112.81,56200.0],["2014-10-22",112.56,113.38,110.9,111.13,72400.0],["2014-10-23",111.54,113.17,111.54,112.63,104700.0],["2014-10-24",112.49,113.54,111.93,112.47,69700.0],["2014-10-27",111.89,113.09,111.62,112.49,73400.0],["2014-10-28",113.32,114.1,112.54,113.01,85300.0],["2014-10-29",112.59,113.62,110.72,111.86,77000.0],["2014-10-30",111.78,113.08,110.76,112.58,103000.0],["2014-10-31",113.33,113.83,111.92,112.82,80900.0],["2014-11-03",113.15,113.67,112.14,113.41,107100.0],["2014-11-04",113.66,113.66,111.35,111.8,68000.0],["2014-11-05",106.5,112.94,102.71,111.22,233800.0],["2014-11-06",111.12,111.71,110.16,111.1,106600.0],["2014-11-07",110.99,111.32,110.12,110.6,101600.0],["2014-11-10",110.82,111.71,110.24,111.05,114500.0],["2014-11-11",111.43,113.33,111.14,112.12,160400.0],["2014-11-12",111.66,112.49,110.79,111.93,119000.0],["2014-11-13",111.93,112.47,111.19,111.54,93100.0],["2014-11-14",111.4,112.59,110.69,111.9,68600.0],["2014-11-17",111.86,113.46,111.29,113.27,102800.0],["2014-11-18",113.11,115.25,112.51,114.7,121200.0],["2014-11-19",114.21,115.66,113.96,115.0,105100.0],["2014-11-20",114.39,116.48,113.74,116.16,74600.0],["2014-11-21",117.54,118.33,116.5,117.59,136300.0],["2014-11-24",118.02,119.95,117.56,119.67,125900.0],["2014-11-25",119.77,120.5,117.94,118.95,162800.0],["2014-11-26",118.56,119.91,118.27,118.31,71600.0],["2014-11-28",118.64,119.85,118.42,118.79,66500.0],["2014-12-01",118.83,119.72,117.88,118.83,258200.0],["2014-12-02",118.82,120.81,117.99,120.11,171400.0],["2014-12-03",120.0,120.73,119.45,120.36,112300.0],["2014-12-04",119.81,122.04,119.55,120.87,155000.0],["2014-12-05",121.0,121.05,118.89,120.29,142500.0],["2014-12-08",120.4,121.42,119.69,120.96,225900.0],["2014-12-09",119.5,120.96,119.5,120.5,199300.0],["2014-12-10",119.96,120.73,119.03,119.14,167000.0],["2014-12-11",119.78,121.0,118.69,119.06,85900.0],["2014-12-12",118.07,118.64,116.68,117.51,134100.0],["2014-12-15",117.15,117.85,114.98,115.75,73600.0],["2014-12-16",115.75,118.75,115.34,116.03,135100.0],["2014-12-17",116.18,118.92,115.67,118.79,61100.0],["2014-12-18",120.24,120.91,119.66,120.78,94600.0],["2014-12-19",120.76,121.84,120.36,121.31,142000.0],["2014-12-22",121.3,121.61,120.29,121.04,78700.0],["2014-12-23",121.01,121.23,119.83,120.36,93900.0],["2014-12-24",120.3,121.4,119.49,120.32,99600.0],["2014-12-26",120.86,121.72,120.27,120.87,82900.0],["2014-12-29",120.5,121.85,120.29,121.56,102900.0],["2014-12-30",121.65,122.82,120.49,121.96,78000.0],["2014-12-31",122.46,122.93,120.37,120.56,68700.0],["2015-01-02",121.47,122.35,118.66,120.35,84900.0],["2015-01-05",120.01,120.96,119.68,120.39,123200.0],["2015-01-06",120.38,121.09,118.06,118.68,246900.0],["2015-01-07",119.36,120.03,117.85,119.1,108100.0],["2015-01-08",119.48,121.19,118.97,120.25,158400.0],["2015-01-09",120.03,121.15,118.5,120.45,120700.0],["2015-01-12",120.29,121.24,118.59,120.27,131400.0],["2015-01-13",120.7,122.0,119.6,120.57,149400.0],["2015-01-14",119.33,120.37,118.63,118.82,98100.0],["2015-01-15",119.77,119.77,116.94,117.4,53200.0],["2015-01-16",117.15,118.03,116.59,117.49,112000.0],["2015-01-20",117.97,118.64,115.62,115.78,118200.0],["2015-01-21",115.54,116.27,114.13,115.16,132400.0],["2015-01-22",115.54,117.21,113.87,116.84,96100.0],["2015-01-23",116.62,117.07,114.48,114.7,52100.0],["2015-01-26",114.91,115.31,114.24,114.98,130300.0],["2015-01-27",113.71,114.96,113.49,114.5,118300.0],["2015-01-28",114.56,115.76,112.72,113.77,114300.0],["2015-01-29",113.69,115.11,112.51,114.82,157800.0],["2015-01-30",114.05,115.68,113.67,114.47,153500.0],["2015-02-02",113.83,115.66,113.01,115.63,135800.0],["2015-02-03",115.67,117.09,114.92,116.88,138200.0],["2015-02-04",116.68,118.21,116.49,116.81,101200.0],["2015-02-05",117.1,119.2,117.1,119.11,140200.0],["2015-02-06",118.77,119.87,117.46,118.61,94100.0],["2015-02-09",118.02,118.94,116.28,116.52,92100.0],["2015-02-10",117.5,118.16,115.9,118.08,121200.0],["2015-02-11",118.12,119.41,116.93,117.4,134100.0],["2015-02-12",118.01,118.31,116.74,117.57,94700.0],["2015-02-13",117.4,118.5,116.9,118.36,65100.0],["2015-02-17",117.81,118.83,117.08,118.14,107500.0],["2015-02-18",118.32,118.7,117.76,118.02,123600.0],["2015-02-19",117.73,118.15,116.76,117.71,120800.0],["2015-02-20",117.95,118.84,116.32,118.8,105000.0],["2015-02-23",118.99,118.99,117.11,117.97,86400.0],["2015-02-24",118.0,118.32,116.68,117.59,136500.0],["2015-02-25",117.45,118.63,116.94,117.93,97200.0],["2015-02-26",118.18,119.06,117.2,119.0,76600.0],["2015-02-27",121.91,127.64,120.87,127.18,394200.0],["2015-03-02",127.4,132.9,125.83,132.47,363900.0],["2015-03-03",131.26,134.4,130.16,133.15,360600.0],["2015-03-04",132.52,133.99,131.6,132.91,224600.0],["2015-03-05",133.22,134.55,133.02,134.24,414600.0],["2015-03-06",134.24,134.59,132.76,133.82,195000.0],["2015-03-09",133.79,134.87,132.91,134.37,276500.0],["2015-03-10",133.38,134.34,132.33,133.52,274600.0],["2015-03-11",134.0,134.83,133.05,134.28,293500.0],["2015-03-12",134.77,136.59,134.64,135.73,171700.0],["2015-03-13",135.4,136.06,134.86,134.9,345200.0],["2015-03-16",135.25,136.49,134.9,136.07,139800.0],["2015-03-17",135.31,136.7,134.98,136.5,156600.0],["2015-03-18",136.01,136.7,135.25,136.46,226200.0],["2015-03-19",136.03,137.23,135.8,136.33,177900.0],["2015-03-20",136.01,136.6,134.22,134.98,330500.0],["2015-03-23",134.9,135.26,134.07,134.98,222700.0],["2015-03-24",134.7,135.61,134.03,135.17,231200.0],["2015-03-25",135.01,135.93,134.35,135.11,259000.0],["2015-03-26",134.62,135.98,134.51,134.89,205000.0],["2015-03-27",134.89,135.58,134.24,134.95,117000.0],["2015-03-30",135.77,135.77,134.46,135.13,163400.0],["2015-03-31",134.93,135.84,134.86,135.18,157400.0],["2015-04-01",135.55,136.41,134.53,136.39,253800.0],["2015-04-02",135.75,138.0,135.7,137.03,168700.0],["2015-04-06",136.36,138.24,136.36,138.07,241300.0],["2015-04-07",137.7,139.05,136.3,138.09,170900.0],["2015-04-08",137.92,138.86,137.39,138.18,184600.0],["2015-04-09",137.67,138.57,136.97,138.44,122100.0],["2015-04-10",138.6,139.19,137.98,138.76,108000.0],["2015-04-13",138.44,139.04,137.81,137.94,142900.0],["2015-04-14",138.14,138.56,137.45,138.2,174300.0],["2015-04-15",138.33,138.39,137.47,137.81,102300.0],["2015-04-16",137.41,138.53,137.29,137.78,161100.0],["2015-04-17",137.1,137.87,136.1,136.47,97800.0],["2015-04-20",136.46,137.14,136.15,136.43,86200.0],["2015-04-21",136.83,137.71,136.24,136.62,126200.0],["2015-04-22",136.32,137.52,135.85,136.64,106500.0],["2015-04-23",136.22,137.92,135.84,137.4,105800.0],["2015-04-24",137.41,138.25,136.81,137.41,81300.0],["2015-04-27",137.62,137.62,134.46,134.94,176500.0],["2015-04-28",135.11,136.72,134.37,136.31,113600.0],["2015-04-29",136.14,137.42,134.97,135.64,113800.0],["2015-04-30",134.77,135.85,134.01,134.45,132900.0],["2015-05-01",134.56,135.38,133.38,134.96,110300.0],["2015-05-04",135.77,137.97,135.77,137.08,152000.0],["2015-05-05",137.15,137.42,134.69,134.69,118800.0],["2015-05-06",140.0,147.13,138.11,142.99,428600.0],["2015-05-07",142.75,143.97,141.68,141.87,192500.0],["2015-05-08",143.24,145.27,142.95,145.02,114800.0],["2015-05-11",145.02,145.84,144.53,144.69,93200.0],["2015-05-12",144.0,144.19,142.66,143.47,84900.0],["2015-05-13",143.92,144.9,142.63,144.5,144800.0],["2015-05-14",145.42,145.95,143.73,144.13,139900.0],["2015-05-15",144.03,146.16,143.82,146.16,121100.0],["2015-05-18",146.0,147.48,145.01,147.3,118800.0],["2015-05-19",147.47,147.62,145.02,145.52,305600.0],["2015-05-20",146.0,146.79,145.1,146.12,147400.0],["2015-05-21",145.5,146.99,145.03,145.8,221100.0],["2015-05-22",145.43,145.9,144.12,145.13,98200.0],["2015-05-26",144.15,145.28,143.25,144.14,140800.0],["2015-05-27",144.0,144.78,143.71,143.99,440600.0],["2015-05-28",141.27,144.0,141.27,142.36,219600.0],["2015-05-29",142.71,144.62,141.84,144.37,171000.0],["2015-06-01",143.99,145.74,143.76,143.93,128300.0],["2015-06-02",143.43,145.97,143.43,145.8,111100.0],["2015-06-03",146.0,148.22,145.87,147.7,145400.0],["2015-06-04",147.53,148.98,146.92,147.43,123900.0],["2015-06-05",147.4,148.23,146.21,148.08,141800.0],["2015-06-08",148.08,148.08,146.5,146.89,76900.0],["2015-06-09",146.83,147.68,145.51,146.26,57100.0],["2015-06-10",147.23,150.49,146.96,150.29,167500.0],["2015-06-11",150.28,151.49,150.1,151.23,78400.0],["2015-06-12",150.45,150.53,148.61,148.87,37500.0],["2015-06-15",148.49,148.49,146.56,147.37,50600.0],["2015-06-16",147.37,149.73,146.75,148.46,81000.0],["2015-06-17",148.79,149.58,147.02,148.74,66300.0],["2015-06-18",148.64,150.68,148.1,149.53,87400.0],["2015-06-19",148.51,149.42,147.74,149.06,119700.0],["2015-06-22",149.84,150.63,148.95,150.27,153400.0],["2015-06-23",150.05,150.46,148.0,149.8,120600.0],["2015-06-24",149.31,150.11,148.12,148.92,431400.0],["2015-06-25",148.94,150.34,148.06,150.16,168900.0],["2015-06-26",150.66,151.27,149.6,150.21,156900.0],["2015-06-29",150.25,151.97,149.48,150.25,224300.0],["2015-06-30",151.01,151.01,149.73,150.61,180800.0],["2015-07-01",151.76,152.0,149.7,149.95,206200.0],["2015-07-02",149.42,149.55,145.52,146.37,141800.0],["2015-07-06",145.61,148.92,145.6,148.56,319700.0],["2015-07-07",148.58,149.01,145.84,148.86,146300.0],["2015-07-08",148.4,148.99,146.31,147.19,173300.0],["2015-07-09",147.94,148.24,146.48,146.7,115800.0],["2015-07-10",147.52,148.24,146.9,147.97,142300.0],["2015-07-13",148.16,151.21,148.15,150.78,128800.0],["2015-07-14",151.09,151.98,150.3,151.93,120400.0],["2015-07-15",151.99,152.38,150.5,150.58,103900.0],["2015-07-16",151.05,151.83,150.32,151.24,111500.0],["2015-07-17",151.63,151.87,150.57,151.56,63000.0],["2015-07-20",151.49,151.9,149.13,149.57,140700.0],["2015-07-21",149.83,150.8,148.63,150.05,169700.0],["2015-07-22",149.81,151.95,148.81,151.26,108700.0],["2015-07-23",151.74,151.84,149.88,150.89,70000.0],["2015-07-24",150.41,151.56,148.38,148.41,76200.0],["2015-07-27",148.2,148.48,146.28,146.45,99000.0],["2015-07-28",147.15,150.63,145.99,149.45,139900.0],["2015-07-29",149.57,151.12,148.82,150.46,83500.0],["2015-07-30",149.96,151.67,148.83,150.81,71300.0],["2015-07-31",151.14,152.32,150.24,150.74,119700.0],["2015-08-03",151.06,151.33,149.36,149.64,93900.0],["2015-08-04",149.85,150.92,148.58,148.97,80000.0],["2015-08-05",149.31,150.06,148.93,149.15,124500.0],["2015-08-06",148.98,149.19,144.19,144.71,112500.0],["2015-08-07",146.16,149.2,143.93,148.81,231200.0],["2015-08-10",149.49,151.75,148.79,151.39,123900.0],["2015-08-11",150.45,151.28,148.22,148.72,116100.0],["2015-08-12",147.59,148.62,145.72,146.92,86600.0],["2015-08-13",146.75,148.57,145.91,146.93,118500.0],["2015-08-14",147.05,147.95,146.14,146.25,89900.0],["2015-08-17",146.26,149.88,145.34,149.87,94700.0],["2015-08-18",149.31,150.08,147.99,148.21,100900.0],["2015-08-19",147.47,147.64,146.08,146.51,85900.0],["2015-08-20",145.96,146.55,142.4,142.68,79200.0],["2015-08-21",141.33,142.66,139.98,139.98,137300.0],["2015-08-24",135.0,136.08,131.25,134.8,471800.0],["2015-08-25",136.74,137.87,134.0,134.46,169400.0],["2015-08-26",136.8,138.0,134.09,137.72,134500.0],["2015-08-27",139.37,141.73,137.67,141.26,174100.0],["2015-08-28",140.86,141.41,138.09,139.52,137500.0],["2015-08-31",139.52,141.69,138.68,139.33,193400.0],["2015-09-01",138.37,138.37,134.09,134.48,169300.0],["2015-09-02",135.58,137.13,134.24,137.02,139800.0],["2015-09-03",137.5,138.81,135.85,137.61,152500.0],["2015-09-04",135.88,137.92,135.88,136.43,108300.0],["2015-09-08",138.18,138.64,136.73,138.4,69400.0],["2015-09-09",139.01,139.59,137.79,138.81,147700.0],["2015-09-10",139.25,139.66,137.31,138.73,166300.0],["2015-09-11",137.5,140.73,137.13,139.56,99700.0],["2015-09-14",139.11,139.99,137.56,137.89,104600.0],["2015-09-15",138.31,140.27,137.3,140.02,102700.0],["2015-09-16",139.91,140.5,138.62,139.57,108800.0],["2015-09-17",139.68,141.38,139.17,139.85,58500.0],["2015-09-18",138.18,140.61,138.18,138.93,171000.0],["2015-09-21",139.28,141.3,138.06,138.86,249600.0],["2015-09-22",137.6,138.89,136.3,137.83,70400.0],["2015-09-23",138.04,139.63,137.72,138.06,97300.0],["2015-09-24",137.29,138.22,136.17,136.78,86600.0],["2015-09-25",137.62,137.62,133.51,135.0,195000.0],["2015-09-28",134.15,134.82,131.36,134.25,188700.0],["2015-09-29",133.7,136.58,132.38,133.19,149600.0],["2015-09-30",134.07,135.71,133.46,134.31,167500.0],["2015-10-01",134.43,135.17,133.27,135.1,129400.0],["2015-10-02",133.72,137.51,133.72,137.21,104600.0],["2015-10-05",137.92,139.48,136.3,137.31,246400.0],["2015-10-06",136.63,136.63,132.49,134.34,112400.0],["2015-10-07",135.09,137.95,134.8,136.91,113100.0],["2015-10-08",137.05,138.63,135.39,138.63,142800.0],["2015-10-09",138.45,139.81,138.14,139.19,88400.0],["2015-10-12",139.21,139.99,138.64,139.18,101800.0],["2015-10-13",138.33,139.81,136.59,137.42,62300.0],["2015-10-14",137.73,138.77,135.67,136.23,90100.0],["2015-10-15",136.49,139.0,135.74,138.49,120200.0],["2015-10-16",138.66,139.85,137.54,138.64,72500.0],["2015-10-19",138.07,140.37,137.65,140.12,60200.0],["2015-10-20",139.83,140.18,138.27,139.0,81400.0],["2015-10-21",139.51,139.75,137.4,138.79,94900.0],["2015-10-22",139.34,140.53,136.71,137.13,83500.0],["2015-10-23",138.5,141.08,138.09,140.8,69800.0],["2015-10-26",140.3,141.42,139.82,140.87,82900.0],["2015-10-27",140.77,141.5,139.72,140.64,67400.0],["2015-10-28",140.58,142.22,139.56,141.7,105900.0],["2015-10-29",140.75,141.32,139.22,140.52,54300.0],["2015-10-30",140.75,141.44,138.99,139.48,90600.0],["2015-11-02",139.33,142.1,138.15,141.64,122900.0],["2015-11-03",141.61,142.48,140.45,141.32,144100.0],["2015-11-04",139.5,141.37,136.65,140.86,129100.0],["2015-11-05",140.47,141.79,139.82,140.97,94600.0],["2015-11-06",140.29,140.37,138.47,140.31,85200.0],["2015-11-09",139.61,141.69,139.17,140.7,110100.0],["2015-11-10",140.0,140.62,139.4,140.09,123100.0],["2015-11-11",140.5,140.95,138.65,139.27,63700.0],["2015-11-12",138.85,138.91,135.78,136.42,72600.0],["2015-11-13",136.25,137.73,134.81,136.04,108600.0],["2015-11-16",136.49,137.26,135.23,136.83,92200.0],["2015-11-17",136.64,139.79,136.54,138.68,86200.0],["2015-11-18",138.86,141.02,138.29,140.81,94900.0],["2015-11-19",140.47,141.2,137.81,138.42,76300.0],["2015-11-20",138.4,140.59,138.15,139.22,86000.0],["2015-11-23",139.51,140.26,138.25,139.06,113600.0],["2015-11-24",138.08,139.99,137.33,139.28,348400.0],["2015-11-25",139.29,140.46,138.35,140.05,85300.0],["2015-11-27",140.04,141.83,139.52,141.64,44300.0],["2015-11-30",141.5,141.5,139.45,139.72,88800.0],["2015-12-01",140.09,141.17,139.16,140.04,78000.0],["2015-12-02",139.62,141.07,139.07,139.47,69300.0],["2015-12-03",140.1,140.1,135.63,136.51,94700.0],["2015-12-04",136.6,139.27,136.6,138.98,42300.0],["2015-12-07",138.42,138.85,136.76,137.8,93100.0],["2015-12-08",136.65,138.8,136.65,138.13,64200.0],["2015-12-09",137.6,138.93,134.93,135.47,125700.0],["2015-12-10",135.97,137.79,135.41,137.01,84900.0],["2015-12-11",135.88,135.88,134.56,135.36,63800.0],["2015-12-14",135.35,136.28,133.9,134.36,98000.0],["2015-12-15",135.06,137.19,134.97,136.68,105700.0],["2015-12-16",137.92,138.17,135.51,137.13,106400.0],["2015-12-17",137.28,138.75,136.77,137.74,172600.0],["2015-12-18",137.67,137.67,134.78,135.01,170900.0],["2015-12-21",135.75,137.37,135.05,136.97,226700.0],["2015-12-22",137.73,138.82,136.13,138.45,63900.0],["2015-12-23",139.05,139.31,137.91,138.44,72200.0],["2015-12-24",137.89,139.58,137.53,139.11,22100.0],["2015-12-28",138.94,140.15,138.16,140.07,64300.0],["2015-12-29",140.45,141.76,140.45,140.99,64000.0],["2015-12-30",140.65,140.94,138.92,139.57,91300.0],["2015-12-31",139.01,140.74,138.02,138.66,93500.0],["2016-01-04",136.59,137.92,134.52,136.19,135800.0],["2016-01-05",136.19,136.95,135.13,136.18,139700.0],["2016-01-06",134.68,136.72,134.12,134.81,106500.0],["2016-01-07",132.38,132.84,131.28,131.99,190400.0],["2016-01-08",132.83,134.01,130.1,130.51,99100.0],["2016-01-11",131.5,134.39,128.1,130.49,178500.0],["2016-01-12",131.17,132.81,127.59,130.45,115900.0],["2016-01-13",130.79,130.99,125.55,126.0,81400.0],["2016-01-14",126.32,128.37,125.21,127.17,148800.0],["2016-01-15",126.09,126.35,123.02,124.63,190900.0],["2016-01-19",125.49,126.39,123.22,125.34,211600.0],["2016-01-20",124.06,128.02,122.03,126.26,92000.0],["2016-01-21",126.4,127.57,124.81,124.83,121800.0],["2016-01-22",127.12,127.73,125.52,127.07,77600.0],["2016-01-25",126.66,127.98,125.26,126.01,50500.0],["2016-01-26",125.94,128.77,125.07,127.85,71300.0],["2016-01-27",127.41,128.26,124.95,125.64,52800.0],["2016-01-28",126.68,126.68,122.71,123.93,77400.0],["2016-01-29",124.34,127.71,123.87,127.61,110800.0],["2016-02-01",126.95,128.42,124.87,126.83,97500.0],["2016-02-02",126.83,128.87,125.39,127.86,109300.0],["2016-02-03",128.38,128.76,125.02,127.39,101600.0],["2016-02-04",126.74,127.93,125.57,127.45,106700.0],["2016-02-05",127.06,128.55,124.89,125.54,126900.0],["2016-02-08",124.18,125.47,122.98,124.43,115900.0],["2016-02-09",123.01,126.05,122.96,124.66,122100.0],["2016-02-10",125.8,127.8,124.61,124.77,82800.0],["2016-02-11",123.14,126.46,123.07,125.15,128300.0],["2016-02-12",126.22,127.86,124.75,126.4,96100.0],["2016-02-16",127.36,128.02,123.68,127.36,157600.0],["2016-02-17",128.5,131.89,127.51,130.33,192300.0],["2016-02-18",130.25,131.79,128.93,129.5,105700.0],["2016-02-19",128.55,131.36,128.12,131.17,142300.0],["2016-02-22",131.87,132.98,131.0,132.33,94200.0],["2016-02-23",132.44,132.91,130.16,131.47,58500.0],["2016-02-24",130.03,131.68,129.07,130.79,111600.0],["2016-02-25",131.26,132.54,130.12,132.05,130400.0],["2016-02-26",134.82,137.48,131.49,137.06,168300.0],["2016-02-29",136.67,137.18,134.53,134.64,155400.0],["2016-03-01",135.7,138.31,132.99,138.12,124300.0],["2016-03-02",137.36,138.98,137.36,138.97,111700.0],["2016-03-03",139.35,139.35,136.02,138.82,136500.0],["2016-03-04",138.8,139.63,138.45,138.86,103100.0],["2016-03-07",138.06,139.0,136.85,138.49,169100.0],["2016-03-08",137.95,137.95,134.51,134.97,145900.0],["2016-03-09",135.78,136.45,134.84,135.33,113700.0],["2016-03-10",135.82,136.71,133.83,134.99,93200.0],["2016-03-11",135.92,137.57,135.45,137.36,170600.0],["2016-03-14",137.04,139.0,136.2,137.64,126900.0],["2016-03-15",136.63,136.63,134.22,134.75,126400.0],["2016-03-16",134.51,135.17,132.58,133.73,114900.0],["2016-03-17",133.59,134.46,131.69,131.99,310100.0],["2016-03-18",130.82,133.88,130.17,132.02,189100.0],["2016-03-21",132.31,135.01,131.34,134.49,131500.0],["2016-03-22",133.99,136.41,133.99,135.33,99400.0],["2016-03-23",134.71,135.3,133.54,133.66,99200.0],["2016-03-24",133.24,133.95,131.78,133.92,70400.0],["2016-03-28",134.08,134.46,132.29,134.09,91300.0],["2016-03-29",133.73,137.12,132.76,137.12,285000.0],["2016-03-30",137.6,138.64,135.68,136.47,99900.0],["2016-03-31",137.6,138.27,135.45,136.72,133300.0],["2016-04-01",136.06,139.42,135.81,139.42,92400.0],["2016-04-04",138.74,139.73,137.39,137.86,115300.0],["2016-04-05",136.82,137.24,135.02,135.03,281200.0],["2016-04-06",135.28,139.39,135.28,139.19,129100.0],["2016-04-07",138.6,139.25,135.7,136.03,119000.0],["2016-04-08",137.42,137.62,135.22,136.55,58300.0],["2016-04-11",136.7,137.79,135.44,136.55,103300.0],["2016-04-12",136.47,137.31,135.91,136.93,91400.0],["2016-04-13",137.93,139.73,137.41,139.55,86800.0],["2016-04-14",139.2,140.7,138.3,139.55,87300.0],["2016-04-15",139.69,140.6,138.89,140.18,98300.0],["2016-04-18",140.44,141.1,139.06,140.67,188200.0],["2016-04-19",141.0,141.2,139.45,140.05,109200.0],["2016-04-20",139.9,140.59,137.92,140.04,81100.0],["2016-04-21",139.69,141.62,139.48,140.56,60700.0],["2016-04-22",140.95,142.21,140.29,142.05,78400.0],["2016-04-25",141.28,142.08,140.67,141.59,85300.0],["2016-04-26",142.22,142.73,141.18,142.32,99100.0],["2016-04-27",142.11,143.13,141.41,142.98,91500.0],["2016-04-28",142.08,144.52,142.08,142.96,139900.0],["2016-04-29",142.45,142.7,140.54,141.85,137600.0],["2016-05-02",141.68,144.32,140.8,144.07,123900.0],["2016-05-03",142.76,144.14,142.12,143.22,91900.0],["2016-05-04",143.05,144.29,141.71,142.33,103000.0],["2016-05-05",142.72,144.0,141.27,143.39,104800.0],["2016-05-06",142.07,143.7,138.81,141.63,321400.0],["2016-05-09",141.1,142.8,140.85,141.86,130400.0],["2016-05-10",142.72,142.97,142.06,142.72,73600.0],["2016-05-11",142.85,143.28,141.68,141.87,174300.0],["2016-05-12",142.55,143.56,141.94,143.19,130500.0],["2016-05-13",142.34,144.59,142.12,143.07,132600.0],["2016-05-16",142.91,144.78,142.91,144.31,63100.0],["2016-05-17",143.92,144.4,141.83,142.38,92500.0],["2016-05-18",141.11,143.5,141.11,143.15,149000.0],["2016-05-19",142.06,143.53,141.4,142.55,132400.0],["2016-05-20",143.04,144.5,143.04,144.36,114500.0],["2016-05-23",144.48,145.06,143.3,144.15,90900.0],["2016-05-24",145.24,148.43,144.75,148.05,77700.0],["2016-05-25",147.6,148.58,147.11,147.99,153800.0],["2016-05-26",147.89,148.85,147.54,147.81,116400.0],["2016-05-27",148.38,148.91,147.73,148.72,61800.0],["2016-05-31",149.05,149.87,148.26,148.85,83400.0],["2016-06-01",148.36,149.42,147.61,149.14,94100.0],["2016-06-02",148.99,149.88,148.64,149.49,90800.0],["2016-06-03",149.36,149.36,147.14,148.3,56400.0],["2016-06-06",148.86,149.38,148.15,148.56,72800.0],["2016-06-07",148.39,149.51,147.63,149.45,96900.0],["2016-06-08",149.01,150.0,148.6,149.99,89700.0],["2016-06-09",149.12,149.61,148.29,148.64,56600.0],["2016-06-10",148.03,149.96,146.35,146.58,54400.0],["2016-06-13",146.04,147.6,144.77,144.84,65000.0],["2016-06-14",144.86,144.99,143.0,144.17,55300.0],["2016-06-15",144.13,144.33,141.06,141.16,186400.0],["2016-06-16",140.78,141.89,138.79,140.0,196200.0],["2016-06-17",140.17,141.5,140.1,140.92,271800.0],["2016-06-20",142.0,143.51,141.43,142.92,80600.0],["2016-06-21",142.69,143.62,141.03,141.83,111200.0],["2016-06-22",141.55,143.53,140.96,141.9,170600.0],["2016-06-23",142.21,143.95,141.31,142.39,133100.0],["2016-06-24",137.59,139.14,137.59,138.69,331900.0],["2016-06-27",137.24,138.5,135.94,137.17,204200.0],["2016-06-28",138.01,139.14,137.24,138.74,94500.0],["2016-06-29",140.12,140.12,138.66,139.18,87700.0],["2016-06-30",139.15,143.04,139.15,143.02,135300.0],["2016-07-01",142.87,144.89,142.01,143.02,79900.0],["2016-07-05",142.93,142.93,140.58,141.34,81400.0],["2016-07-06",140.53,142.79,140.53,142.5,147000.0],["2016-07-07",142.69,143.29,141.98,142.67,67700.0],["2016-07-08",143.22,144.05,142.68,143.81,75200.0],["2016-07-11",143.85,144.72,142.91,143.92,61300.0],["2016-07-12",144.83,145.22,144.33,144.9,52500.0],["2016-07-13",145.47,145.62,143.92,144.21,56000.0],["2016-07-14",145.35,145.64,144.28,145.11,56800.0],["2016-07-15",145.15,145.25,142.36,144.07,59100.0],["2016-07-18",144.47,145.68,143.96,144.81,97600.0],["2016-07-19",144.47,145.82,143.59,144.42,65300.0],["2016-07-20",144.37,145.71,144.13,144.81,84800.0],["2016-07-21",144.4,144.78,142.89,143.51,70900.0],["2016-07-22",143.76,144.11,142.41,142.99,103500.0],["2016-07-25",143.36,143.58,142.06,143.26,136100.0],["2016-07-26",143.26,145.24,143.26,145.04,61900.0],["2016-07-27",144.97,146.09,144.72,144.99,120800.0],["2016-07-28",144.9,145.39,144.14,144.58,142500.0],["2016-07-29",144.4,146.51,144.4,145.09,210900.0],["2016-08-01",144.88,149.95,144.63,148.65,161400.0],["2016-08-02",148.67,148.69,144.95,146.05,87800.0],["2016-08-03",145.74,146.46,143.39,145.77,160900.0],["2016-08-04",145.0,158.5,144.99,155.02,392000.0],["2016-08-05",156.06,156.36,155.1,155.9,307500.0],["2016-08-08",155.61,155.66,153.46,153.63,88800.0],["2016-08-09",153.99,154.99,153.49,153.77,61600.0],["2016-08-10",153.45,154.18,153.02,154.13,65900.0],["2016-08-11",154.2,154.56,153.23,154.44,108000.0],["2016-08-12",153.55,154.91,153.27,153.98,101000.0],["2016-08-15",153.99,154.58,153.34,154.12,68400.0],["2016-08-16",154.27,154.78,152.72,153.43,52800.0],["2016-08-17",153.1,153.88,151.85,153.17,63500.0],["2016-08-18",153.0,154.8,152.69,153.85,97200.0],["2016-08-19",153.27,154.14,152.57,153.67,76500.0],["2016-08-22",153.39,153.96,151.98,153.28,90600.0],["2016-08-23",153.3,155.49,152.55,153.11,74600.0],["2016-08-24",153.47,153.47,150.5,150.64,80600.0],["2016-08-25",150.77,152.26,149.01,151.18,73200.0],["2016-08-26",151.24,152.2,150.06,151.29,81200.0],["2016-08-29",151.21,152.07,150.13,151.25,82500.0],["2016-08-30",151.42,152.18,149.39,150.15,86400.0],["2016-08-31",150.2,150.74,148.5,148.81,76600.0],["2016-09-01",148.63,149.68,147.68,149.49,74900.0],["2016-09-02",150.39,152.15,148.53,151.14,128800.0],["2016-09-06",151.02,152.32,148.81,151.66,150500.0],["2016-09-07",152.11,159.73,151.62,159.32,268800.0],["2016-09-08",159.06,161.7,157.94,160.37,142500.0],["2016-09-09",158.96,160.5,157.54,157.71,147200.0],["2016-09-12",155.21,159.84,154.7,159.32,138600.0],["2016-09-13",158.09,158.48,155.48,156.91,145600.0],["2016-09-14",156.97,157.83,155.48,157.06,117000.0],["2016-09-15",156.72,159.73,156.43,158.83,127500.0],["2016-09-16",159.08,160.13,158.1,159.92,218900.0],["2016-09-19",159.52,160.48,159.24,159.72,170100.0],["2016-09-20",160.94,161.39,159.48,159.62,102600.0],["2016-09-21",159.98,160.86,158.99,160.59,82500.0],["2016-09-22",161.19,162.2,160.64,161.87,94200.0],["2016-09-23",161.31,161.83,160.29,161.34,80500.0],["2016-09-26",160.93,161.31,159.82,160.02,62100.0],["2016-09-27",160.48,162.51,160.31,162.34,79800.0],["2016-09-28",161.92,162.51,161.03,162.26,86700.0],["2016-09-29",162.06,162.97,161.0,161.96,142700.0],["2016-09-30",162.61,164.45,161.51,163.81,181600.0],["2016-10-03",163.38,164.87,161.43,163.73,152700.0],["2016-10-04",163.55,164.09,161.57,162.18,116400.0],["2016-10-05",162.4,163.74,162.11,162.58,194700.0],["2016-10-06",162.54,162.98,160.35,161.2,141100.0],["2016-10-07",161.47,163.66,160.74,163.27,271100.0],["2016-10-10",163.27,164.89,163.02,164.44,92000.0],["2016-10-11",163.51,163.84,160.48,161.77,207200.0],["2016-10-12",162.1,162.67,160.84,161.06,129800.0],["2016-10-13",160.4,161.65,159.82,161.01,113100.0],["2016-10-14",161.88,162.3,160.54,161.33,132300.0],["2016-10-17",161.14,162.21,160.48,161.39,80600.0],["2016-10-18",162.48,162.87,161.46,162.33,73300.0],["2016-10-19",162.06,163.8,160.0,163.1,157700.0],["2016-10-20",163.37,165.63,163.24,164.53,151000.0],["2016-10-21",163.48,163.64,162.43,163.07,70400.0],["2016-10-24",166.48,166.48,162.81,162.89,119600.0],["2016-10-25",162.8,162.96,160.07,160.37,222400.0],["2016-10-26",160.07,161.2,156.09,156.49,163600.0],["2016-10-27",156.94,159.7,156.82,157.55,151200.0],["2016-10-28",157.53,159.51,156.14,157.65,95800.0],["2016-10-31",157.57,158.66,155.4,158.08,146100.0],["2016-11-01",158.74,158.79,154.89,155.52,138800.0],["2016-11-02",156.88,168.71,156.88,165.64,438500.0],["2016-11-03",165.41,166.83,163.27,164.53,212700.0],["2016-11-04",164.82,167.05,164.62,164.74,169900.0],["2016-11-07",165.46,168.79,164.44,168.58,142400.0],["2016-11-08",168.02,172.73,166.45,172.04,220200.0],["2016-11-09",173.37,174.02,170.22,170.85,191500.0],["2016-11-10",171.45,173.65,168.47,169.35,194000.0],["2016-11-11",169.38,170.23,166.18,166.7,153600.0],["2016-11-14",166.35,169.43,165.54,169.3,212400.0],["2016-11-15",170.0,173.87,169.83,172.96,340200.0],["2016-11-16",172.75,173.99,171.33,172.08,156000.0],["2016-11-17",171.41,174.0,171.41,173.76,163000.0],["2016-11-18",173.15,173.57,169.49,170.93,157100.0],["2016-11-21",170.54,172.97,170.01,172.83,125800.0],["2016-11-22",173.54,173.67,170.84,171.59,138600.0],["2016-11-23",169.91,172.78,169.19,172.12,115700.0],["2016-11-25",172.16,173.74,172.16,172.76,45300.0],["2016-11-28",172.39,173.81,170.81,171.18,124100.0],["2016-11-29",172.24,174.58,172.24,174.28,183000.0],["2016-11-30",174.28,174.77,172.3,173.5,247900.0],["2016-12-01",173.56,174.85,172.63,174.57,332500.0],["2016-12-02",174.38,178.37,173.5,177.39,268400.0],["2016-12-05",178.41,178.41,176.89,177.8,262800.0],["2016-12-06",178.62,178.76,176.73,178.71,186000.0],["2016-12-07",177.98,178.09,176.51,176.76,208000.0],["2016-12-08",177.15,178.91,175.55,178.87,162000.0],["2016-12-09",178.56,180.4,178.49,179.36,156900.0],["2016-12-12",179.0,180.23,178.57,179.43,192900.0],["2016-12-13",180.43,182.2,179.76,180.89,125800.0],["2016-12-14",179.75,182.06,178.92,179.21,216600.0],["2016-12-15",179.34,181.72,179.19,181.08,209800.0],["2016-12-16",182.5,184.51,180.06,180.71,370800.0],["2016-12-19",180.3,180.5,179.13,179.9,163600.0],["2016-12-20",180.81,181.94,177.68,180.27,196800.0],["2016-12-21",180.71,182.96,179.88,181.82,148800.0],["2016-12-22",181.6,183.08,180.27,182.57,148800.0],["2016-12-23",183.14,184.0,181.57,183.43,76300.0],["2016-12-27",183.36,184.89,182.59,183.36,73800.0],["2016-12-28",184.19,184.19,182.6,183.46,88600.0],["2016-12-29",183.63,183.87,182.71,183.23,69700.0],["2016-12-30",183.0,183.84,181.91,182.28,92700.0],["2017-01-03",182.96,184.81,181.87,182.91,135700.0],["2017-01-04",183.55,185.55,182.3,185.32,154500.0],["2017-01-05",185.38,187.16,184.14,185.93,183400.0],["2017-01-06",185.93,188.0,185.93,187.51,125700.0],["2017-01-09",188.0,189.27,187.34,188.38,142800.0],["2017-01-10",192.1,194.2,187.5,188.48,224000.0],["2017-01-11",188.49,188.76,183.45,187.17,261000.0],["2017-01-12",187.19,187.76,185.86,186.41,138200.0],["2017-01-13",185.88,189.24,185.88,188.46,124400.0],["2017-01-17",187.17,189.29,186.5,187.96,188700.0],["2017-01-18",187.57,188.56,186.1,187.87,340300.0],["2017-01-19",187.7,188.4,185.9,187.43,336100.0],["2017-01-20",188.12,188.58,186.48,186.91,154300.0],["2017-01-23",186.09,188.33,185.3,185.73,584800.0],["2017-01-24",185.72,187.54,183.43,185.1,248000.0],["2017-01-25",185.52,187.98,185.43,187.2,152700.0],["2017-01-26",186.37,188.72,186.34,188.01,391500.0],["2017-01-27",188.0,188.98,186.26,186.5,98900.0],["2017-01-30",186.35,188.07,184.54,186.61,116000.0],["2017-01-31",186.51,190.36,184.97,190.08,178200.0],["2017-02-01",190.5,192.6,188.81,189.63,120400.0],["2017-02-02",189.54,189.84,188.43,189.31,86000.0],["2017-02-03",189.68,191.49,189.42,191.1,88900.0],["2017-02-06",190.96,191.5,189.76,191.44,91600.0],["2017-02-07",192.06,192.06,188.26,189.71,136400.0],["2017-02-08",189.94,190.0,187.57,189.29,147000.0],["2017-02-09",189.29,190.88,189.29,190.88,166500.0],["2017-02-10",191.25,191.85,189.63,190.31,103600.0],["2017-02-13",191.37,191.49,188.24,189.17,180000.0],["2017-02-14",189.12,191.83,188.11,191.75,175800.0],["2017-02-15",191.64,192.64,190.9,192.21,84300.0],["2017-02-16",192.89,193.28,190.53,191.85,97500.0],["2017-02-17",191.86,193.6,190.09,193.27,113500.0],["2017-02-21",193.27,194.25,191.3,192.06,148400.0],["2017-02-22",192.27,193.12,191.24,191.67,94000.0],["2017-02-23",192.5,193.31,190.49,192.0,145200.0],["2017-02-24",189.1,192.73,186.98,191.92,362700.0],["2017-02-27",192.16,197.63,191.61,196.83,241700.0],["2017-02-28",196.14,197.35,194.64,194.64,270500.0],["2017-03-01",195.44,197.71,193.11,196.02,227900.0],["2017-03-02",195.72,197.81,195.04,195.41,142100.0],["2017-03-03",196.34,198.21,195.73,198.02,191300.0],["2017-03-06",196.73,197.78,194.97,195.08,177900.0],["2017-03-07",195.02,197.16,193.65,195.5,127300.0],["2017-03-08",195.0,196.98,194.99,196.13,133400.0],["2017-03-09",195.52,196.88,195.24,195.71,143500.0],["2017-03-10",196.51,197.71,195.78,197.25,317800.0],["2017-03-13",197.0,198.21,195.02,197.61,317700.0],["2017-03-14",198.41,203.39,198.2,201.93,536800.0],["2017-03-15",202.14,209.5,200.86,207.83,739800.0],["2017-03-16",208.24,208.6,200.35,200.96,462100.0],["2017-03-17",200.81,200.81,196.4,197.31,615400.0],["2017-03-20",197.21,197.21,194.01,196.0,587800.0],["2017-03-21",197.2,199.34,194.75,195.69,247000.0],["2017-03-22",195.86,199.23,195.61,199.02,249400.0],["2017-03-23",199.11,201.53,197.82,200.19,162900.0],["2017-03-24",200.4,203.34,200.0,200.41,171500.0],["2017-03-27",198.68,200.42,198.44,199.64,205700.0],["2017-03-28",199.43,201.24,199.17,200.13,210200.0],["2017-03-29",200.15,200.38,198.0,198.55,103300.0],["2017-03-30",198.36,199.71,198.34,199.25,99100.0],["2017-03-31",198.83,200.76,195.5,199.34,154300.0],["2017-04-03",199.4,201.64,199.2,201.48,138600.0],["2017-04-04",201.44,201.92,200.63,201.87,178800.0],["2017-04-05",202.35,202.68,198.97,199.47,261900.0],["2017-04-06",200.33,201.2,198.25,201.02,172000.0],["2017-04-07",200.28,202.96,199.94,202.56,147200.0],["2017-04-10",202.85,204.34,201.78,202.33,129400.0],["2017-04-11",202.16,203.79,201.49,202.71,178400.0],["2017-04-12",203.18,206.5,201.85,202.6,131400.0],["2017-04-13",201.75,203.45,200.65,202.73,99400.0],["2017-04-17",202.95,204.44,201.9,203.87,104300.0],["2017-04-18",203.51,205.44,202.26,205.22,149700.0],["2017-04-19",206.0,210.69,205.83,210.27,262600.0],["2017-04-20",210.71,211.45,209.4,211.1,159500.0],["2017-04-21",210.69,211.66,210.0,211.59,245300.0],["2017-04-24",213.58,213.96,211.98,213.45,120200.0],["2017-04-25",214.58,215.48,212.72,213.14,238200.0],["2017-04-26",213.0,215.51,212.47,214.92,163300.0],["2017-04-27",215.21,219.34,215.09,217.78,201100.0],["2017-04-28",218.07,218.94,216.52,218.26,290900.0],["2017-05-01",219.43,220.73,216.85,220.01,136700.0],["2017-05-02",220.12,221.57,219.78,220.6,189200.0],["2017-05-03",220.33,221.39,218.24,219.98,223600.0],["2017-05-04",220.58,221.67,218.63,220.77,206500.0],["2017-05-05",223.0,224.24,215.56,218.14,345000.0],["2017-05-08",217.94,217.94,216.09,217.85,88100.0],["2017-05-09",217.92,223.47,216.54,223.12,448900.0],["2017-05-10",222.02,223.42,220.25,223.0,189100.0],["2017-05-11",222.62,222.71,219.68,221.14,134100.0],["2017-05-12",220.86,222.75,220.31,220.51,123100.0],["2017-05-15",220.26,223.15,220.26,222.32,90600.0],["2017-05-16",222.88,223.57,220.68,223.29,119500.0],["2017-05-17",223.29,223.29,218.4,219.54,169800.0],["2017-05-18",219.4,221.82,217.56,221.61,293100.0],["2017-05-19",221.51,221.8,219.05,219.22,131800.0],["2017-05-22",220.0,221.34,218.77,219.15,154900.0],["2017-05-23",219.32,219.72,218.14,219.36,101400.0],["2017-05-24",219.15,220.38,218.23,218.95,109300.0],["2017-05-25",219.33,221.6,218.5,221.41,92200.0],["2017-05-26",218.71,221.68,217.95,220.98,89100.0],["2017-05-30",220.62,222.14,219.83,221.71,82400.0],["2017-05-31",221.73,223.65,221.73,223.48,108200.0],["2017-06-01",224.5,225.41,222.5,225.05,82600.0],["2017-06-02",224.9,229.97,224.03,228.35,102200.0],["2017-06-05",228.0,229.27,227.02,227.58,93000.0],["2017-06-06",226.82,228.05,225.31,226.35,102100.0],["2017-06-07",226.42,228.98,225.55,228.78,80000.0],["2017-06-08",228.48,230.31,226.53,229.26,152700.0],["2017-06-09",229.43,230.4,225.16,227.31,244000.0],["2017-06-12",227.15,227.15,221.73,221.73,193600.0],["2017-06-13",222.11,224.28,221.63,222.63,167100.0],["2017-06-14",223.79,224.5,219.37,220.61,172000.0],["2017-06-15",219.26,220.85,218.16,220.37,62800.0],["2017-06-16",220.71,221.63,219.68,220.61,304300.0],["2017-06-19",220.8,225.68,219.98,225.03,210100.0],["2017-06-20",224.64,226.91,221.03,223.67,72700.0],["2017-06-21",224.7,226.98,224.14,226.11,109900.0],["2017-06-22",226.22,226.62,222.61,223.35,131000.0],["2017-06-23",223.89,224.23,221.87,222.5,175400.0],["2017-06-26",222.63,223.19,220.98,221.44,70100.0],["2017-06-27",220.49,221.34,218.1,218.23,79400.0],["2017-06-28",224.0,226.99,222.2,226.41,367000.0],["2017-06-29",227.44,228.26,222.6,224.16,141800.0],["2017-06-30",225.86,226.98,223.61,226.31,138200.0],["2017-07-03",226.75,228.24,225.89,227.18,54200.0],["2017-07-05",227.03,233.51,227.03,231.69,184400.0],["2017-07-06",230.62,230.87,225.49,225.49,176600.0],["2017-07-07",225.81,230.0,225.81,229.0,65200.0],["2017-07-10",228.87,229.74,225.33,225.59,148800.0],["2017-07-11",225.77,227.58,224.72,225.79,61600.0],["2017-07-12",227.28,227.9,225.82,226.94,118000.0],["2017-07-13",229.25,231.72,226.09,231.65,153600.0],["2017-07-14",231.2,232.07,230.06,231.37,70100.0],["2017-07-17",231.13,232.7,231.13,232.01,62200.0],["2017-07-18",231.22,233.76,230.77,233.53,61200.0],["2017-07-19",234.01,236.09,232.73,236.0,187900.0],["2017-07-20",237.03,238.0,233.6,233.84,112100.0],["2017-07-21",233.6,234.58,231.17,231.59,114400.0],["2017-07-24",230.79,235.47,230.54,235.14,128800.0],["2017-07-25",235.25,236.75,233.88,235.42,280100.0],["2017-07-26",236.32,239.91,232.64,238.95,165400.0],["2017-07-27",239.56,239.6,234.96,237.72,177600.0],["2017-07-28",237.59,239.38,234.36,236.36,104600.0],["2017-07-31",236.65,236.65,234.58,235.63,71200.0],["2017-08-01",236.38,238.11,234.37,237.71,94100.0],["2017-08-02",237.79,239.67,235.58,238.6,87200.0],["2017-08-03",238.22,242.79,234.57,242.28,111200.0],["2017-08-04",220.0,229.18,215.0,227.31,608300.0],["2017-08-07",226.86,226.86,223.6,223.8,284300.0],["2017-08-08",223.55,223.55,220.66,220.99,169500.0],["2017-08-09",220.44,221.83,216.74,218.94,181100.0],["2017-08-10",217.76,219.48,215.0,215.0,199600.0],["2017-08-11",215.0,218.34,213.42,215.89,232900.0],["2017-08-14",218.99,223.77,217.68,220.0,284300.0],["2017-08-15",219.67,219.67,215.29,216.28,154600.0],["2017-08-16",216.82,217.79,214.8,217.03,107700.0],["2017-08-17",216.34,217.39,212.26,212.4,175400.0],["2017-08-18",211.9,215.17,208.95,212.43,210800.0],["2017-08-21",212.21,213.44,210.57,212.27,200500.0],["2017-08-22",212.78,220.84,212.78,220.36,182700.0],["2017-08-23",219.42,221.0,216.38,217.77,144100.0],["2017-08-24",218.04,218.28,216.12,216.59,76100.0],["2017-08-25",217.33,217.76,215.29,215.84,108800.0],["2017-08-28",216.31,218.08,215.23,216.93,98500.0],["2017-08-29",215.58,217.42,214.69,216.76,90700.0],["2017-08-30",216.56,218.86,216.56,217.84,101700.0],["2017-08-31",218.48,219.19,216.5,217.82,146600.0],["2017-09-01",218.26,219.76,216.4,219.03,150000.0],["2017-09-05",218.45,219.46,215.57,215.98,160300.0],["2017-09-06",216.38,217.79,214.0,216.68,100800.0],["2017-09-07",216.86,217.13,215.44,215.44,120100.0],["2017-09-08",212.89,220.36,212.02,218.42,217600.0],["2017-09-11",218.4,220.53,218.32,218.86,227100.0],["2017-09-12",217.26,219.39,216.96,218.04,149500.0],["2017-09-13",217.01,221.79,216.53,220.47,266400.0],["2017-09-14",220.15,225.87,219.74,224.37,315600.0],["2017-09-15",224.37,227.98,224.02,227.91,424400.0],["2017-09-18",228.47,231.71,227.19,229.59,184400.0],["2017-09-19",229.77,230.7,229.1,230.35,162500.0],["2017-09-20",230.84,233.97,229.93,233.15,207700.0],["2017-09-21",232.64,232.64,229.83,230.89,205400.0],["2017-09-22",231.22,231.76,227.32,228.68,180100.0],["2017-09-25",228.6,228.78,224.7,225.37,139000.0],["2017-09-26",226.05,226.05,222.06,223.0,184100.0],["2017-09-27",223.25,224.67,220.59,224.44,170200.0],["2017-09-28",224.54,224.62,221.48,222.38,121300.0],["2017-09-29",222.15,223.24,219.52,222.22,177400.0],["2017-10-02",222.03,226.12,221.62,222.83,121900.0],["2017-10-03",222.44,224.23,221.64,223.97,91500.0],["2017-10-04",224.41,226.0,223.97,225.37,68600.0],["2017-10-05",225.45,227.07,222.17,223.27,127800.0],["2017-10-06",223.44,226.47,223.17,226.26,108500.0],["2017-10-09",227.16,227.41,223.96,224.66,112700.0],["2017-10-10",225.0,225.18,221.45,222.67,74400.0],["2017-10-11",222.0,223.8,220.86,223.77,161000.0],["2017-10-12",224.42,224.92,222.59,223.89,65100.0],["2017-10-13",224.15,224.39,222.37,223.11,73600.0],["2017-10-16",222.67,224.43,221.78,222.96,176100.0],["2017-10-17",221.79,223.67,216.31,218.94,308900.0],["2017-10-18",219.16,220.08,215.5,218.21,259200.0],["2017-10-19",217.31,219.19,216.4,219.04,182000.0],["2017-10-20",220.51,223.23,219.87,221.94,150400.0],["2017-10-23",222.43,225.19,221.69,223.57,175100.0],["2017-10-24",223.66,224.99,220.82,221.97,88600.0],["2017-10-25",222.31,223.3,220.45,222.22,157500.0],["2017-10-26",221.75,223.09,220.28,220.63,127900.0],["2017-10-27",220.64,222.2,219.0,222.11,127500.0],["2017-10-30",221.25,222.83,217.8,219.01,109500.0],["2017-10-31",219.46,222.33,218.67,219.79,134200.0],["2017-11-01",219.96,220.98,217.5,217.86,214000.0],["2017-11-02",218.0,220.97,214.44,216.94,257700.0],["2017-11-03",241.11,262.49,236.34,261.42,746400.0],["2017-11-06",261.42,265.88,258.55,259.82,348000.0],["2017-11-07",260.99,263.77,257.59,262.22,302400.0],["2017-11-08",263.15,267.8,261.85,266.31,198800.0],["2017-11-09",265.98,268.4,264.49,267.27,211400.0],["2017-11-10",265.99,268.29,257.49,258.19,231500.0],["2017-11-13",256.72,256.72,253.58,254.43,261200.0],["2017-11-14",252.36,253.81,251.74,253.22,133200.0],["2017-11-15",253.18,256.66,251.13,254.14,137200.0],["2017-11-16",256.08,257.24,255.42,256.26,189700.0],["2017-11-17",255.84,256.93,253.97,255.49,129100.0],["2017-11-20",255.48,256.98,252.87,255.29,168400.0],["2017-11-21",255.45,256.62,254.71,255.68,112500.0],["2017-11-22",255.91,258.96,253.9,258.69,119800.0],["2017-11-24",258.52,262.77,253.91,262.14,78800.0],["2017-11-27",262.14,264.56,260.76,261.47,175100.0],["2017-11-28",263.67,264.68,259.89,263.3,182100.0],["2017-11-29",264.42,272.03,263.31,269.58,175200.0],["2017-11-30",270.22,273.87,269.85,271.3,137000.0],["2017-12-01",271.3,272.02,264.6,268.8,119600.0],["2017-12-04",270.28,271.65,256.52,257.49,180000.0],["2017-12-05",257.35,258.1,252.32,253.8,210100.0],["2017-12-06",253.44,257.2,251.77,253.63,129900.0],["2017-12-07",253.43,260.75,251.62,254.97,187900.0],["2017-12-08",255.44,255.44,252.88,255.08,165500.0],["2017-12-11",254.99,254.99,251.0,253.18,103900.0],["2017-12-12",253.18,253.86,251.36,253.35,180400.0],["2017-12-13",253.85,253.85,250.75,251.71,181700.0],["2017-12-14",252.16,252.93,249.02,249.72,115300.0],["2017-12-15",250.36,253.01,250.36,251.94,338500.0],["2017-12-18",252.35,252.85,248.56,249.24,319600.0],["2017-12-19",249.8,249.84,246.89,247.16,189300.0],["2017-12-20",247.88,248.46,243.83,245.29,179200.0],["2017-12-21",244.98,245.86,241.79,245.04,252600.0],["2017-12-22",245.78,246.49,242.97,244.19,152100.0],["2017-12-26",243.84,244.31,240.71,242.04,194300.0],["2017-12-27",241.52,242.28,239.55,240.36,176400.0],["2017-12-28",240.64,240.9,237.37,239.31,225400.0],["2017-12-29",238.89,241.0,237.52,238.67,183800.0],["2018-01-02",238.67,241.98,238.23,241.42,169500.0],["2018-01-03",242.34,251.85,242.34,250.47,233100.0],["2018-01-04",251.52,251.52,247.62,248.49,143000.0],["2018-01-05",249.13,250.02,248.08,249.05,102100.0],["2018-01-08",248.52,251.88,247.41,251.0,233700.0],["2018-01-09",252.18,257.36,250.05,256.12,216100.0],["2018-01-10",255.34,255.34,249.62,249.8,166200.0],["2018-01-11",250.16,252.16,247.59,251.21,169600.0],["2018-01-12",251.48,251.48,246.45,248.37,176300.0],["2018-01-16",249.18,251.06,245.62,249.11,106100.0],["2018-01-17",250.54,254.63,250.14,252.64,201600.0],["2018-01-18",251.74,252.72,248.83,252.5,126100.0],["2018-01-19",252.9,255.89,251.27,254.54,272500.0],["2018-01-22",253.28,255.8,250.95,254.65,134800.0],["2018-01-23",255.4,258.2,254.36,254.83,150000.0],["2018-01-24",255.95,257.12,252.4,254.41,141300.0],["2018-01-25",255.76,259.21,254.48,259.11,113800.0],["2018-01-26",259.23,263.65,254.55,261.89,212300.0],["2018-01-29",261.06,266.98,261.06,263.41,134600.0],["2018-01-30",261.11,261.86,256.94,259.2,108200.0],["2018-01-31",261.01,264.89,256.08,258.53,104600.0],["2018-02-01",257.81,259.99,256.23,258.75,233600.0],["2018-02-02",257.62,259.83,253.92,254.34,97400.0],["2018-02-05",252.47,255.02,245.6,247.23,188300.0],["2018-02-06",243.44,249.26,240.54,246.47,220200.0],["2018-02-07",245.58,248.2,243.04,243.76,209400.0],["2018-02-08",244.11,245.85,233.48,233.97,160200.0],["2018-02-09",235.34,240.3,231.0,236.72,177500.0],["2018-02-12",238.07,242.09,233.96,239.69,159800.0],["2018-02-13",239.0,240.43,235.71,237.36,157300.0],["2018-02-14",235.49,249.58,235.49,247.91,166800.0],["2018-02-15",248.34,250.18,243.02,246.83,115400.0],["2018-02-16",244.9,251.39,240.15,249.04,209200.0],["2018-02-20",247.62,254.23,246.31,251.12,204900.0],["2018-02-21",251.74,255.69,245.28,245.62,178600.0],["2018-02-22",246.75,250.21,243.04,248.08,228000.0],["2018-02-23",249.1,254.83,246.63,254.31,204100.0],["2018-02-26",254.72,259.24,253.21,257.85,168900.0],["2018-02-27",257.56,258.98,252.91,254.0,155200.0],["2018-02-28",274.81,279.59,264.6,270.04,429000.0],["2018-03-01",271.29,271.29,260.41,264.82,220000.0],["2018-03-02",262.12,264.46,259.65,263.04,261100.0],["2018-03-05",261.23,261.6,256.27,259.98,152800.0],["2018-03-06",260.4,263.81,257.57,262.34,202800.0],["2018-03-07",260.87,272.04,259.85,265.63,235600.0],["2018-03-08",266.4,267.58,264.01,265.84,99900.0],["2018-03-09",267.5,275.34,265.49,274.11,143600.0],["2018-03-12",273.96,276.0,267.53,273.84,78900.0],["2018-03-13",274.57,274.99,268.86,270.94,68400.0],["2018-03-14",272.08,272.84,265.31,269.4,93000.0],["2018-03-15",269.1,271.4,266.15,268.58,85900.0],["2018-03-16",269.77,269.77,259.95,263.0,286700.0],["2018-03-19",262.24,264.14,258.65,262.27,139400.0],["2018-03-20",263.97,264.05,260.63,262.64,70500.0],["2018-03-21",261.88,263.88,258.53,260.91,82400.0],["2018-03-22",259.42,261.48,252.67,252.69,149800.0],["2018-03-23",252.5,254.8,246.71,247.06,111500.0],["2018-03-26",250.92,254.49,246.18,253.5,136800.0],["2018-03-27",254.07,254.07,245.84,249.58,174800.0],["2018-03-28",250.46,254.6,246.15,247.62,292400.0],["2018-03-29",248.98,254.57,248.91,250.08,121100.0],["2018-04-02",248.43,252.02,243.24,247.38,120600.0],["2018-04-03",248.04,250.48,245.68,249.11,104100.0],["2018-04-04",246.08,251.7,245.11,250.52,151600.0],["2018-04-05",251.29,251.64,245.33,247.47,149400.0],["2018-04-06",246.96,247.88,240.01,244.1,127100.0],["2018-04-09",245.21,248.37,244.13,244.8,79900.0],["2018-04-10",246.77,252.35,245.25,250.02,121400.0],["2018-04-11",248.45,251.22,245.49,247.44,104400.0],["2018-04-12",248.46,251.94,247.96,250.48,123600.0],["2018-04-13",251.17,252.53,246.2,247.06,95200.0],["2018-04-16",249.48,262.85,248.69,262.13,206000.0],["2018-04-17",263.12,266.29,258.57,264.68,258700.0],["2018-04-18",264.51,265.37,260.63,264.19,158500.0],["2018-04-19",264.08,267.66,260.36,262.26,100000.0],["2018-04-20",262.24,264.01,259.88,260.68,105100.0],["2018-04-23",260.65,264.49,260.43,261.48,75600.0],["2018-04-24",262.09,263.58,257.21,258.93,121600.0],["2018-04-25",259.46,261.14,256.64,258.85,111400.0],["2018-04-26",259.89,260.75,258.15,259.48,48400.0],["2018-04-27",260.63,260.63,257.54,259.5,75600.0],["2018-04-30",259.79,259.79,253.57,253.71,135200.0],["2018-05-01",253.82,254.18,250.64,253.25,90300.0],["2018-05-02",254.32,258.0,251.4,252.59,151500.0],["2018-05-03",250.08,254.05,245.73,250.83,151400.0],["2018-05-04",249.96,254.42,246.26,252.82,86300.0],["2018-05-07",253.86,258.98,252.97,254.75,194000.0],["2018-05-08",254.36,255.89,251.44,253.69,249900.0],["2018-05-09",262.0,283.96,262.0,275.95,407900.0],["2018-05-10",276.59,285.69,273.23,278.82,241900.0],["2018-05-11",279.86,286.84,279.54,284.98,157600.0],["2018-05-14",284.96,287.56,282.26,286.9,279300.0],["2018-05-15",285.7,285.96,282.84,284.04,139700.0],["2018-05-16",283.88,293.43,283.51,291.71,258700.0],["2018-05-17",291.26,291.26,284.2,286.82,391300.0],["2018-05-18",286.05,292.59,286.05,291.66,125300.0],["2018-05-21",293.55,297.59,290.33,292.28,87400.0],["2018-05-22",292.74,294.44,288.96,289.36,68800.0],["2018-05-23",287.29,290.93,286.05,288.91,135000.0],["2018-05-24",288.77,291.13,287.25,289.06,118100.0],["2018-05-25",288.68,289.03,285.0,287.93,126100.0],["2018-05-29",284.8,287.89,282.97,286.06,84700.0],["2018-05-30",288.29,293.15,287.71,290.89,256700.0],["2018-05-31",288.6,292.39,285.76,287.13,111600.0],["2018-06-01",289.26,292.75,287.27,290.64,152500.0],["2018-06-04",290.97,293.31,289.61,292.88,176100.0],["2018-06-05",293.03,294.8,289.1,291.22,173600.0],["2018-06-06",290.64,297.59,290.64,297.47,171200.0],["2018-06-07",299.37,299.37,293.97,297.0,196800.0],["2018-06-08",297.43,300.43,295.08,299.59,109900.0],["2018-06-11",299.92,301.58,297.56,301.0,65400.0],["2018-06-12",300.31,304.36,300.04,300.79,84000.0],["2018-06-13",301.23,304.32,300.22,301.06,194600.0],["2018-06-14",300.32,303.87,300.01,303.7,83400.0],["2018-06-15",302.36,304.31,299.64,303.88,190400.0],["2018-06-18",301.91,303.02,299.54,301.46,178600.0],["2018-06-19",300.31,302.57,296.75,299.87,120400.0],["2018-06-20",298.5,302.38,294.0,296.76,132200.0],["2018-06-21",298.84,302.82,297.67,299.84,157100.0],["2018-06-22",301.34,301.34,297.41,298.32,129500.0],["2018-06-25",299.4,300.77,285.83,289.62,153200.0],["2018-06-26",289.5,292.81,289.24,290.41,120400.0],["2018-06-27",289.91,294.3,284.3,284.46,106600.0],["2018-06-28",284.51,288.33,282.66,288.26,131400.0],["2018-06-29",289.34,291.89,287.02,288.54,111900.0],["2018-07-02",287.26,290.9,285.83,289.28,148200.0],["2018-07-03",291.06,294.7,289.2,292.9,60900.0],["2018-07-05",294.23,297.66,290.65,294.94,275300.0],["2018-07-06",295.39,300.28,295.17,297.92,83700.0],["2018-07-09",299.59,304.82,296.05,303.07,102100.0],["2018-07-10",303.98,305.0,300.29,302.95,99900.0],["2018-07-11",301.6,301.77,297.85,299.47,127900.0],["2018-07-12",301.88,303.89,299.28,302.27,86300.0],["2018-07-13",302.39,306.39,301.66,303.95,102600.0],["2018-07-16",304.93,306.18,298.69,300.52,67800.0],["2018-07-17",299.63,303.18,298.88,302.62,75200.0],["2018-07-18",302.29,304.23,300.35,303.5,75000.0],["2018-07-19",303.15,307.63,303.15,306.39,101200.0],["2018-07-20",306.84,307.48,305.0,305.44,48200.0],["2018-07-23",305.87,309.62,302.26,308.12,122900.0],["2018-07-24",309.62,311.2,305.14,307.99,143600.0],["2018-07-25",308.5,311.79,307.8,311.79,83800.0],["2018-07-26",312.04,313.83,309.15,313.61,95500.0],["2018-07-27",314.23,314.23,302.86,307.44,117300.0],["2018-07-30",307.32,307.71,301.61,304.14,86600.0],["2018-07-31",305.04,309.0,304.43,306.65,110900.0],["2018-08-01",308.82,314.33,308.31,311.73,121200.0],["2018-08-02",309.83,314.12,309.06,311.72,186500.0],["2018-08-03",309.83,313.89,308.1,312.18,83100.0],["2018-08-06",313.0,316.76,313.0,315.45,156400.0],["2018-08-07",316.0,317.28,307.34,308.97,239100.0],["2018-08-08",345.15,345.15,314.43,316.4,307700.0],["2018-08-09",316.79,321.41,316.08,318.11,104800.0],["2018-08-10",315.98,321.48,315.98,319.8,155800.0],["2018-08-13",320.16,324.67,318.91,322.93,178900.0],["2018-08-14",323.52,328.95,321.64,325.03,124700.0],["2018-08-15",323.34,324.6,316.12,320.12,134400.0],["2018-08-16",320.6,323.0,316.78,317.88,90900.0],["2018-08-17",317.85,319.23,314.0,316.56,144500.0],["2018-08-20",316.72,318.94,311.45,315.33,101600.0],["2018-08-21",315.2,321.29,315.2,318.62,98900.0],["2018-08-22",317.47,321.55,315.89,321.32,83700.0],["2018-08-23",320.92,321.71,316.37,317.05,159400.0],["2018-08-24",316.73,319.93,316.73,318.76,79300.0],["2018-08-27",319.96,325.65,319.96,324.76,106000.0],["2018-08-28",325.59,326.0,321.63,324.66,146600.0],["2018-08-29",324.67,325.4,322.79,324.58,71300.0],["2018-08-30",324.11,328.59,323.71,325.78,99500.0],["2018-08-31",325.55,326.35,321.73,325.3,66700.0],["2018-09-04",324.76,326.6,323.34,326.15,88600.0],["2018-09-05",325.01,325.33,314.49,315.5,121000.0],["2018-09-06",314.55,320.45,313.41,316.77,155300.0],["2018-09-07",315.56,317.18,313.02,313.74,96300.0],["2018-09-10",314.52,314.93,307.85,308.0,163900.0],["2018-09-11",306.57,311.7,305.46,308.37,156800.0],["2018-09-12",307.13,308.42,303.65,305.73,176500.0],["2018-09-13",306.49,309.37,303.71,307.55,136400.0],["2018-09-14",307.01,311.01,305.83,309.11,197700.0],["2018-09-17",308.64,308.64,295.42,295.96,220000.0],["2018-09-18",296.45,299.05,294.1,298.55,216900.0],["2018-09-19",298.92,299.16,296.44,298.47,98300.0],["2018-09-20",299.37,302.38,297.07,301.03,160900.0],["2018-09-21",301.46,301.46,295.68,298.49,340900.0],["2018-09-24",309.9,311.61,303.41,308.97,213000.0],["2018-09-25",309.88,312.37,307.79,310.41,177500.0],["2018-09-26",310.88,314.98,307.52,308.15,136300.0],["2018-09-27",313.71,315.34,310.25,312.34,163900.0],["2018-09-28",311.66,313.94,311.66,312.99,156400.0],["2018-10-01",315.0,315.0,307.97,309.0,129100.0],["2018-10-02",308.45,308.5,303.55,304.35,207800.0],["2018-10-03",305.72,309.7,305.3,306.19,106800.0],["2018-10-04",306.0,306.93,299.03,300.61,117400.0],["2018-10-05",301.22,303.53,295.04,298.29,125100.0],["2018-10-08",297.86,298.91,288.9,291.43,155300.0],["2018-10-09",289.81,294.88,288.98,289.82,173000.0],["2018-10-10",289.91,290.34,281.82,281.82,207400.0],["2018-10-11",281.24,282.84,273.05,275.31,185900.0],["2018-10-12",280.54,286.07,278.0,281.68,166600.0],["2018-10-15",279.85,281.33,274.57,277.78,194700.0],["2018-10-16",280.52,292.42,278.25,289.31,220600.0],["2018-10-17",293.99,293.99,285.25,287.69,99000.0],["2018-10-18",288.13,288.69,281.45,284.42,124200.0],["2018-10-19",285.86,288.46,279.61,280.96,65200.0],["2018-10-22",282.08,282.08,273.74,278.48,166400.0],["2018-10-23",275.57,277.97,266.48,276.35,193100.0],["2018-10-24",276.27,277.57,266.66,267.28,240600.0],["2018-10-25",269.31,274.16,268.91,270.73,89500.0],["2018-10-26",266.56,272.19,263.42,268.79,104800.0],["2018-10-29",272.78,273.9,262.57,265.92,252200.0],["2018-10-30",264.44,271.15,263.22,269.5,110300.0],["2018-10-31",272.36,278.35,270.17,272.85,119000.0],["2018-11-01",273.46,277.7,262.46,275.34,392800.0],["2018-11-02",262.0,270.99,260.0,269.77,686000.0],["2018-11-05",269.8,279.39,269.8,276.24,288600.0],["2018-11-06",275.1,282.73,275.1,278.88,198400.0],["2018-11-07",279.63,283.8,278.01,283.17,197900.0],["2018-11-08",282.16,285.46,281.95,283.2,138000.0],["2018-11-09",281.29,281.29,276.01,276.42,333600.0],["2018-11-12",275.82,278.45,269.01,269.88,208000.0],["2018-11-13",272.32,276.14,267.66,268.83,174900.0],["2018-11-14",271.01,271.53,267.71,268.28,291900.0],["2018-11-15",267.26,274.07,264.47,273.22,153100.0],["2018-11-16",271.31,279.06,270.58,276.17,130300.0],["2018-11-19",274.92,274.92,268.01,268.39,274500.0],["2018-11-20",265.44,270.05,261.99,264.78,253200.0],["2018-11-21",265.95,270.31,265.95,269.16,165900.0],["2018-11-23",267.72,275.25,267.72,273.04,74900.0],["2018-11-26",274.85,275.17,269.32,272.59,272800.0],["2018-11-27",270.54,273.1,269.04,269.98,189500.0],["2018-11-28",270.66,276.25,268.29,274.75,265600.0],["2018-11-29",273.54,278.42,273.54,275.32,276900.0],["2018-11-30",274.12,275.91,272.67,274.46,157000.0],["2018-12-03",277.34,278.85,273.27,277.45,148000.0],["2018-12-04",277.85,277.85,265.72,266.4,213900.0],["2018-12-06",262.52,264.05,259.45,262.98,237500.0],["2018-12-07",262.96,264.13,255.66,256.23,263100.0],["2018-12-10",255.98,255.98,250.19,251.7,243400.0],["2018-12-11",254.81,256.44,250.55,252.06,243800.0],["2018-12-12",256.11,259.62,253.76,254.25,194200.0],["2018-12-13",255.3,255.52,246.82,250.28,201100.0],["2018-12-14",248.04,249.94,246.76,247.82,192000.0],["2018-12-17",247.58,249.37,241.56,243.02,179600.0],["2018-12-18",244.4,247.19,237.04,239.95,153000.0],["2018-12-19",240.43,243.36,232.08,234.93,264300.0],["2018-12-20",233.92,236.94,228.65,231.04,154600.0],["2018-12-21",231.62,232.0,224.82,225.45,222700.0],["2018-12-24",224.54,224.54,220.1,220.1,45200.0],["2018-12-26",221.0,227.75,220.05,227.43,202700.0],["2018-12-27",224.94,229.88,222.67,229.88,160600.0],["2018-12-28",231.34,234.47,228.2,229.66,107700.0],["2018-12-31",231.32,233.7,227.5,232.22,165100.0],["2019-01-02",229.73,231.23,226.73,228.08,165800.0],["2019-01-03",228.18,231.26,223.89,224.3,180200.0],["2019-01-04",224.5,228.34,224.11,226.28,446800.0],["2019-01-07",227.52,234.82,227.26,233.67,354300.0],["2019-01-08",235.0,236.91,232.48,235.53,235800.0],["2019-01-09",236.61,241.4,236.61,237.37,266100.0],["2019-01-10",235.88,242.15,235.68,240.87,227000.0],["2019-01-11",240.3,242.0,238.2,241.42,127800.0],["2019-01-14",238.5,239.45,236.37,236.37,261200.0],["2019-01-15",236.68,239.28,236.68,237.9,282200.0],["2019-01-16",238.75,240.53,236.32,236.56,216100.0],["2019-01-17",236.23,239.65,235.44,237.84,248200.0],["2019-01-18",239.81,242.55,237.89,239.65,321100.0],["2019-01-22",238.87,240.9,234.29,235.52,167200.0],["2019-01-23",236.31,237.71,233.18,237.09,162800.0],["2019-01-24",237.0,239.03,236.29,237.07,146700.0],["2019-01-25",238.55,240.68,236.53,240.31,205000.0],["2019-01-28",237.86,238.21,235.52,238.07,124500.0],["2019-01-29",238.04,241.9,238.01,239.3,190400.0],["2019-01-30",240.0,245.1,238.48,244.98,198200.0],["2019-01-31",244.56,250.11,243.74,249.87,222400.0],["2019-02-01",249.75,252.63,248.08,251.12,264400.0],["2019-02-04",251.38,251.38,247.9,250.7,186900.0],["2019-02-05",250.85,253.2,249.73,250.15,174500.0],["2019-02-06",250.14,253.36,248.43,252.7,206800.0],["2019-02-07",251.51,252.64,246.7,248.03,227500.0],["2019-02-08",246.44,249.02,245.59,248.85,278100.0],["2019-02-11",250.3,254.86,250.05,252.93,468500.0],["2019-02-12",254.41,259.35,253.11,258.1,368900.0],["2019-02-13",258.6,262.38,256.25,261.79,277400.0],["2019-02-14",261.48,265.74,260.37,261.42,226300.0],["2019-02-15",262.99,270.49,262.38,270.34,268900.0],["2019-02-19",269.33,270.34,266.95,270.06,274900.0],["2019-02-20",270.23,273.05,269.23,272.74,202900.0],["2019-02-21",273.28,275.8,271.25,274.34,233300.0],["2019-02-22",275.35,275.71,271.7,274.26,247500.0],["2019-02-25",276.02,277.36,274.0,275.22,261500.0],["2019-02-26",273.48,275.71,271.83,272.87,202300.0],["2019-02-27",272.31,275.5,271.13,273.99,225600.0],["2019-02-28",273.71,275.58,268.96,270.9,409500.0],["2019-03-01",302.0,323.95,302.0,317.41,952400.0],["2019-03-04",315.5,316.35,309.33,312.79,479600.0],["2019-03-05",313.72,316.52,311.01,312.32,300400.0],["2019-03-06",311.58,312.76,307.26,308.73,274500.0],["2019-03-07",306.81,306.81,301.87,302.6,338000.0],["2019-03-08",300.41,305.21,299.55,303.86,430500.0],["2019-03-11",305.18,309.36,304.58,308.27,381100.0],["2019-03-12",308.95,310.91,306.33,308.87,205200.0],["2019-03-13",310.55,313.07,308.47,309.42,240000.0],["2019-03-14",309.52,312.98,307.79,311.87,237300.0],["2019-03-15",312.24,313.11,309.07,310.33,297200.0],["2019-03-18",310.17,313.8,308.44,313.67,384700.0],["2019-03-19",315.0,317.52,312.62,314.12,228600.0],["2019-03-20",313.82,314.74,310.72,310.72,222000.0],["2019-03-21",308.7,315.74,308.44,315.57,120000.0],["2019-03-22",314.07,314.95,305.4,305.59,188300.0],["2019-03-25",305.03,308.95,302.33,307.19,196800.0],["2019-03-26",309.44,310.87,306.8,307.69,211900.0],["2019-03-27",307.12,308.02,299.54,302.42,179900.0],["2019-03-28",302.74,304.32,297.09,303.75,109100.0],["2019-03-29",306.01,307.4,304.65,305.68,280700.0],["2019-04-01",308.44,310.51,305.12,307.4,199300.0],["2019-04-02",307.7,311.54,305.28,309.14,193500.0],["2019-04-03",311.62,311.73,304.85,305.88,227600.0],["2019-04-04",306.49,307.09,302.31,305.8,123400.0],["2019-04-05",305.99,310.51,305.99,308.61,156100.0],["2019-04-08",307.34,310.15,305.02,309.84,95000.0],["2019-04-09",307.87,308.44,304.95,305.92,201100.0],["2019-04-10",306.84,308.06,305.03,307.6,318100.0],["2019-04-11",307.87,308.44,305.43,305.98,157000.0],["2019-04-12",308.06,310.67,305.42,308.53,329700.0],["2019-04-15",308.58,309.95,306.39,306.74,264400.0],["2019-04-16",308.16,309.83,300.65,301.44,226300.0],["2019-04-17",301.96,301.96,287.89,291.83,364400.0],["2019-04-18",293.37,295.6,288.39,294.13,262700.0],["2019-04-22",293.49,297.43,292.47,293.49,156000.0],["2019-04-23",293.0,295.98,289.03,295.14,275500.0],["2019-04-24",294.85,295.75,291.4,293.78,194800.0],["2019-04-25",293.36,299.32,291.73,298.9,183600.0],["2019-04-26",298.75,301.9,296.86,301.8,227400.0],["2019-04-29",301.65,302.44,298.97,299.24,81200.0],["2019-04-30",298.67,301.63,295.94,300.93,118200.0],["2019-05-01",301.35,301.35,296.58,297.08,114100.0],["2019-05-02",296.87,302.95,293.98,302.2,154100.0],["2019-05-03",303.93,309.34,302.27,308.36,161700.0],["2019-05-06",303.64,308.17,301.45,306.3,228000.0],["2019-05-07",303.78,304.72,296.33,297.69,133100.0],["2019-05-08",297.93,299.45,295.0,296.51,343500.0],["2019-05-09",306.0,319.99,306.0,309.28,411100.0],["2019-05-10",307.0,312.86,301.09,311.1,395400.0],["2019-05-13",304.19,304.19,295.23,296.28,281100.0],["2019-05-14",297.32,298.06,291.02,291.97,274600.0],["2019-05-15",289.88,294.66,287.31,294.35,182100.0],["2019-05-16",296.22,300.94,289.71,299.26,169100.0],["2019-05-17",296.21,304.0,295.29,296.72,197400.0],["2019-05-20",294.45,295.29,290.69,292.84,152500.0],["2019-05-21",294.6,298.77,291.61,294.35,182600.0],["2019-05-22",293.87,296.78,292.24,295.35,148700.0],["2019-05-23",292.86,295.1,291.64,293.96,113400.0],["2019-05-24",295.49,298.51,293.21,293.37,89400.0],["2019-05-28",294.33,296.54,288.91,289.12,112000.0],["2019-05-29",287.49,290.14,286.23,288.08,86600.0],["2019-05-30",288.69,288.69,284.4,287.25,72400.0],["2019-05-31",283.95,287.82,281.66,286.93,129200.0],["2019-06-03",287.25,290.23,286.0,288.24,144700.0],["2019-06-04",290.51,294.58,290.36,291.8,196900.0],["2019-06-05",293.03,293.46,286.02,287.7,362200.0],["2019-06-06",288.41,291.65,286.48,287.87,177600.0],["2019-06-07",289.21,291.36,287.36,289.95,194900.0],["2019-06-10",291.29,293.53,290.4,291.62,399100.0],["2019-06-11",293.3,296.81,291.37,296.14,161400.0],["2019-06-12",295.59,298.34,293.59,297.31,156500.0],["2019-06-13",298.91,298.91,296.26,298.74,232800.0],["2019-06-14",298.43,301.27,296.92,298.43,112300.0],["2019-06-17",298.72,303.25,298.06,302.21,141100.0],["2019-06-18",304.3,308.96,303.0,307.21,208700.0],["2019-06-19",306.95,308.81,305.26,307.93,185200.0],["2019-06-20",310.0,310.0,306.63,309.07,95900.0],["2019-06-21",307.89,309.0,302.35,304.57,165700.0],["2019-06-24",305.43,305.52,300.53,301.0,104600.0],["2019-06-25",300.91,303.79,300.51,301.47,94400.0],["2019-06-26",302.82,306.05,300.5,303.02,92700.0],["2019-06-27",304.29,307.09,302.38,306.8,116500.0],["2019-06-28",307.0,313.33,304.54,312.59,161100.0],["2019-07-01",313.99,317.0,313.05,315.3,221000.0],["2019-07-02",314.95,318.87,312.71,314.66,143500.0],["2019-07-03",315.34,319.99,314.01,319.17,72400.0],["2019-07-05",317.07,317.07,311.49,313.33,66000.0],["2019-07-08",311.81,311.94,307.82,309.31,77200.0],["2019-07-09",308.45,308.48,303.82,305.05,102400.0],["2019-07-10",305.84,308.95,304.18,304.55,122900.0],["2019-07-11",305.86,310.79,305.86,310.41,168000.0],["2019-07-12",309.53,310.52,307.33,309.23,117100.0],["2019-07-15",309.49,313.37,307.47,312.35,179700.0],["2019-07-16",312.09,313.15,307.26,309.39,107000.0],["2019-07-17",309.82,311.47,308.03,308.53,130000.0],["2019-07-18",309.65,311.85,309.6,310.06,178300.0],["2019-07-19",311.61,316.21,310.01,315.18,143000.0],["2019-07-22",316.16,316.16,310.82,311.62,121100.0],["2019-07-23",312.64,316.67,310.82,316.12,82700.0],["2019-07-24",315.52,324.49,313.72,323.48,165900.0],["2019-07-25",323.34,324.0,319.38,319.67,146000.0],["2019-07-26",320.46,324.44,320.38,324.38,141700.0],["2019-07-29",324.55,324.55,319.94,320.94,109700.0],["2019-07-30",317.75,320.91,316.38,320.89,105200.0],["2019-07-31",321.65,321.65,312.18,314.9,209700.0],["2019-08-01",315.93,318.14,307.4,310.37,328000.0],["2019-08-02",338.67,338.67,322.09,336.0,546500.0],["2019-08-05",321.47,329.06,317.57,318.8,385000.0],["2019-08-06",321.18,325.42,317.62,320.81,172000.0],["2019-08-07",317.58,322.51,312.64,320.35,347900.0],["2019-08-08",323.0,332.04,322.41,331.66,189100.0],["2019-08-09",329.21,329.93,324.61,325.46,257100.0],["2019-08-12",322.9,324.37,317.26,319.37,123900.0],["2019-08-13",319.23,327.71,319.23,326.25,308200.0],["2019-08-14",320.89,325.93,315.58,315.83,332500.0],["2019-08-15",319.48,322.08,316.62,319.13,347100.0],["2019-08-16",322.3,329.45,316.62,327.5,164300.0],["2019-08-19",331.65,333.47,330.13,330.95,312800.0],["2019-08-20",336.9,344.77,332.5,340.48,218200.0],["2019-08-21",341.42,345.5,340.75,344.2,346900.0],["2019-08-22",342.99,344.14,338.5,341.95,93900.0],["2019-08-23",341.05,341.7,331.18,332.67,165700.0],["2019-08-26",333.68,336.19,331.0,335.25,172000.0],["2019-08-27",336.48,338.18,332.01,334.7,155600.0],["2019-08-28",333.31,337.93,332.7,335.11,167700.0],["2019-08-29",338.31,339.36,334.95,337.31,220600.0],["2019-08-30",339.6,340.81,336.14,337.71,100100.0],["2019-09-03",335.72,337.3,330.21,333.34,122100.0],["2019-09-04",336.65,338.32,332.46,335.2,161200.0],["2019-09-05",336.35,342.19,334.88,339.48,161400.0],["2019-09-06",337.46,340.49,334.05,335.59,250700.0],["2019-09-09",334.79,340.28,333.23,335.47,187200.0],["2019-09-10",333.97,334.3,321.84,322.93,241500.0],["2019-09-11",323.21,327.97,323.21,326.42,238100.0],["2019-09-12",321.76,339.71,321.76,335.89,197400.0],["2019-09-13",336.01,338.98,333.88,334.49,314600.0],["2019-09-16",333.0,336.29,331.66,334.15,108500.0],["2019-09-17",335.02,338.57,329.46,337.45,371500.0],["2019-09-18",337.13,339.6,335.0,338.34,191100.0],["2019-09-19",338.98,343.98,337.68,339.73,133300.0],["2019-09-20",342.16,347.27,342.16,345.24,415000.0],["2019-09-23",345.73,348.39,341.96,342.02,211800.0],["2019-09-24",344.89,347.5,339.56,341.62,209200.0],["2019-09-25",340.68,344.01,336.59,342.99,245000.0],["2019-09-26",343.26,344.6,336.89,340.21,114700.0],["2019-09-27",341.58,342.23,333.05,333.99,312400.0],["2019-09-30",333.82,337.01,332.22,332.74,127700.0],["2019-10-01",333.55,336.4,325.59,327.28,153200.0],["2019-10-02",326.02,328.5,323.8,327.16,310400.0],["2019-10-03",327.62,335.04,322.11,333.56,157600.0],["2019-10-04",334.11,339.57,334.11,339.37,173900.0],["2019-10-07",337.44,341.4,335.76,338.52,171700.0],["2019-10-08",333.03,335.57,319.26,319.73,307600.0],["2019-10-09",323.0,327.13,322.84,323.33,144800.0],["2019-10-10",322.81,326.29,322.44,324.29,315100.0],["2019-10-11",328.11,335.53,327.54,331.24,261200.0],["2019-10-14",332.34,334.53,330.0,331.55,320800.0],["2019-10-15",332.82,336.01,332.82,334.51,135600.0],["2019-10-16",334.08,338.66,333.21,337.6,298200.0],["2019-10-17",339.9,344.45,339.12,343.45,241400.0],["2019-10-18",343.07,345.15,341.75,343.27,149700.0],["2019-10-21",344.44,346.86,342.0,345.56,173400.0],["2019-10-22",345.87,348.11,342.13,343.54,136600.0],["2019-10-23",344.26,349.99,343.57,348.48,381000.0],["2019-10-24",349.0,349.0,339.33,340.63,218500.0],["2019-10-25",339.43,348.67,337.27,345.67,188400.0],["2019-10-28",345.82,347.75,341.03,341.5,135600.0],["2019-10-29",340.73,341.88,336.65,337.92,163600.0],["2019-10-30",338.96,344.78,337.29,344.5,248300.0],["2019-10-31",344.14,345.77,331.09,331.62,308900.0],["2019-11-01",329.0,358.89,327.97,352.33,488300.0],["2019-11-04",353.1,354.73,347.03,349.44,204300.0],["2019-11-05",348.18,351.09,346.18,348.41,266500.0],["2019-11-06",348.51,351.09,346.64,347.33,163200.0],["2019-11-07",349.13,350.94,344.16,345.48,121300.0],["2019-11-08",344.38,352.91,342.83,352.45,188900.0],["2019-11-11",351.15,354.09,349.26,349.93,143400.0],["2019-11-12",350.21,357.61,349.62,352.72,175900.0],["2019-11-13",351.64,355.79,350.43,351.92,176400.0],["2019-11-14",352.53,355.2,350.15,354.13,183600.0],["2019-11-15",355.58,357.6,354.68,355.89,136900.0],["2019-11-18",355.06,363.0,354.23,358.28,208600.0],["2019-11-19",359.59,365.79,358.64,364.12,122300.0],["2019-11-20",361.82,366.03,359.53,362.84,172200.0],["2019-11-21",364.23,364.97,357.46,360.21,226400.0],["2019-11-22",361.03,364.94,359.29,362.18,296600.0],["2019-11-25",363.6,370.73,363.52,368.83,221600.0],["2019-11-26",368.23,373.56,368.23,371.48,999400.0],["2019-11-27",372.73,374.61,371.09,373.04,118200.0],["2019-11-29",370.92,374.35,369.26,369.38,98700.0],["2019-12-02",369.41,372.63,368.2,371.68,143200.0],["2019-12-03",368.57,372.59,367.81,371.58,162800.0],["2019-12-04",371.64,374.93,369.41,371.36,192500.0],["2019-12-05",371.21,372.22,368.33,369.02,432300.0],["2019-12-06",373.42,376.43,371.0,374.2,195000.0],["2019-12-09",373.65,373.65,357.4,357.61,330500.0],["2019-12-10",357.2,357.99,339.0,353.94,528300.0],["2019-12-11",352.98,354.07,348.53,351.88,243300.0],["2019-12-12",355.4,364.05,353.04,362.69,265300.0],["2019-12-13",361.9,364.73,353.89,354.62,121300.0],["2019-12-16",355.0,368.2,354.63,366.89,407700.0],["2019-12-17",368.24,368.24,363.46,365.09,480500.0],["2019-12-18",365.94,367.36,358.21,359.66,237700.0],["2019-12-19",360.3,361.41,356.08,360.02,252700.0],["2019-12-20",362.5,373.23,361.5,372.77,385300.0],["2019-12-23",371.36,372.29,368.55,370.91,227600.0],["2019-12-24",372.0,372.82,367.94,368.76,122200.0],["2019-12-26",369.42,370.0,366.06,367.55,90800.0],["2019-12-27",368.5,368.82,364.43,368.35,91300.0],["2019-12-30",367.86,370.45,366.5,369.64,147900.0],["2019-12-31",368.05,372.44,368.05,370.03,102200.0],["2020-01-02",372.08,373.7,367.16,372.16,150800.0],["2020-01-03",366.9,370.79,364.19,366.78,138100.0],["2020-01-06",363.45,372.23,363.19,372.03,140300.0],["2020-01-07",374.94,384.22,372.98,380.54,253700.0],["2020-01-08",384.25,386.92,380.72,381.79,269100.0],["2020-01-09",384.6,390.6,384.6,388.73,244900.0],["2020-01-10",391.22,391.22,382.31,383.52,149300.0],["2020-01-13",385.15,388.43,383.16,384.14,180200.0],["2020-01-14",381.85,387.24,380.26,384.16,205800.0],["2020-01-15",383.28,387.09,375.32,376.43,145400.0],["2020-01-16",379.69,380.61,377.51,379.7,134200.0],["2020-01-17",380.13,381.19,375.52,376.89,262100.0],["2020-01-21",375.94,380.79,375.52,378.88,204500.0],["2020-01-22",379.77,383.03,377.59,378.52,101000.0],["2020-01-23",377.11,379.34,375.28,375.34,166600.0],["2020-01-24",376.13,376.13,368.27,369.97,86600.0],["2020-01-27",363.39,369.3,362.94,365.34,168700.0],["2020-01-28",368.09,370.19,366.04,366.99,100200.0],["2020-01-29",369.17,375.22,367.96,368.64,95700.0],["2020-01-30",366.45,367.98,362.17,367.12,104000.0],["2020-01-31",366.37,366.37,358.68,360.92,245900.0],["2020-02-03",363.22,370.7,362.84,364.01,110600.0],["2020-02-04",368.69,371.04,362.18,363.72,183800.0],["2020-02-05",367.3,372.79,366.97,371.19,100100.0],["2020-02-06",373.9,375.42,369.96,374.24,104000.0],["2020-02-07",373.56,375.31,369.73,370.3,91800.0],["2020-02-10",368.02,370.28,366.41,369.67,136900.0],["2020-02-11",371.03,375.13,368.34,371.48,97500.0],["2020-02-12",373.86,377.57,372.47,375.58,205900.0],["2020-02-13",373.1,381.37,373.1,379.34,137300.0],["2020-02-14",380.7,404.83,380.7,403.63,506300.0],["2020-02-18",401.39,409.0,393.85,407.45,265900.0],["2020-02-19",407.47,410.63,406.5,409.01,182900.0],["2020-02-20",406.68,413.02,401.78,409.07,125000.0],["2020-02-21",406.69,406.69,397.04,400.5,154600.0],["2020-02-24",386.15,390.91,378.85,385.33,137100.0],["2020-02-25",385.82,385.82,366.56,368.38,309300.0],["2020-02-26",372.4,378.4,365.69,369.0,155200.0],["2020-02-27",361.83,376.33,352.09,360.8,227400.0],["2020-02-28",349.36,355.9,343.34,352.02,290800.0],["2020-03-02",353.83,369.44,344.02,368.95,264100.0],["2020-03-03",370.32,390.19,364.41,370.0,257000.0],["2020-03-04",377.27,385.28,371.5,384.93,149700.0],["2020-03-05",375.6,389.45,373.68,386.68,261000.0],["2020-03-06",377.03,377.03,363.75,374.56,296000.0],["2020-03-09",355.45,358.31,345.77,351.34,184400.0],["2020-03-10",360.78,368.53,351.02,367.59,358600.0],["2020-03-11",359.17,365.14,341.56,345.79,258400.0],["2020-03-12",324.01,335.65,319.51,320.01,357400.0],["2020-03-13",337.06,348.81,321.63,347.79,271300.0],["2020-03-16",315.0,349.44,315.0,335.71,306100.0],["2020-03-17",342.79,364.36,338.81,358.78,437700.0],["2020-03-18",341.05,362.57,340.62,359.0,391400.0],["2020-03-19",357.71,358.86,340.0,346.8,410800.0],["2020-03-20",347.35,360.0,321.43,329.01,386500.0],["2020-03-23",329.6,337.17,309.38,326.34,258800.0],["2020-03-24",337.34,344.97,330.02,343.15,260600.0],["2020-03-25",345.71,349.5,330.31,333.0,193100.0],["2020-03-26",337.37,343.73,330.01,341.26,256500.0],["2020-03-27",332.84,337.23,320.3,322.41,252600.0],["2020-03-30",326.18,351.45,322.14,349.11,193700.0],["2020-03-31",349.26,357.92,341.06,350.56,179200.0],["2020-04-01",340.1,347.12,331.82,334.87,148600.0],["2020-04-02",330.0,360.74,330.0,360.74,221200.0],["2020-04-03",356.88,369.58,354.44,365.78,501400.0],["2020-04-06",374.95,384.42,370.38,381.29,230700.0],["2020-04-07",386.21,386.31,364.32,370.37,226400.0],["2020-04-08",374.85,404.95,373.39,403.06,366200.0],["2020-04-09",405.37,408.7,392.59,393.14,284300.0],["2020-04-13",391.14,405.38,390.93,405.38,144500.0],["2020-04-14",410.0,411.64,400.14,405.58,182500.0],["2020-04-15",401.6,409.05,396.16,403.82,181600.0],["2020-04-16",408.12,419.48,403.01,414.54,245300.0],["2020-04-17",421.65,439.96,416.0,427.21,541500.0],["2020-04-20",426.12,434.67,422.35,424.95,244900.0],["2020-04-21",420.56,429.38,414.91,417.71,230000.0],["2020-04-22",419.84,425.27,407.14,421.47,201300.0],["2020-04-23",422.29,429.58,419.84,423.35,137700.0],["2020-04-24",426.43,435.0,414.26,433.01,300000.0],["2020-04-27",440.0,450.89,434.53,443.57,226400.0],["2020-04-28",449.0,450.0,429.5,430.68,175500.0],["2020-04-29",437.34,440.31,428.84,436.27,233600.0],["2020-04-30",433.86,443.67,430.24,440.1,338600.0],["2020-05-01",433.4,447.55,427.27,431.79,205800.0],["2020-05-04",431.79,437.39,425.0,434.04,373200.0],["2020-05-05",436.6,455.0,433.36,443.0,253300.0],["2020-05-06",445.53,450.82,439.04,449.99,535500.0],["2020-05-07",464.46,470.0,449.99,460.42,347400.0],["2020-05-08",465.68,466.5,455.44,456.35,134100.0],["2020-05-11",453.21,471.27,453.21,470.35,227700.0],["2020-05-12",472.0,474.45,460.28,461.52,117100.0],["2020-05-13",460.88,467.41,447.7,455.0,234300.0],["2020-05-14",449.4,460.0,446.0,457.76,206200.0],["2020-05-15",456.5,469.29,451.7,466.72,234500.0],["2020-05-18",470.74,479.52,464.68,471.42,308300.0],["2020-05-19",473.9,478.41,462.82,463.75,202700.0],["2020-05-20",471.24,473.02,465.6,472.94,124300.0],["2020-05-21",474.9,474.9,460.51,466.79,170400.0],["2020-05-22",468.15,479.94,466.71,472.45,235200.0],["2020-05-26",480.79,484.71,475.64,481.15,206000.0],["2020-05-27",480.89,480.89,465.37,470.72,316800.0],["2020-05-28",472.32,483.88,472.32,477.13,290600.0],["2020-05-29",479.66,492.0,474.65,491.32,271400.0],["2020-06-01",490.53,497.42,484.95,492.42,152300.0],["2020-06-02",496.37,496.88,489.4,493.06,158300.0],["2020-06-03",493.23,493.23,469.38,470.74,244300.0],["2020-06-04",469.24,475.03,463.04,463.85,156100.0],["2020-06-05",464.85,466.53,445.6,452.52,308300.0],["2020-06-08",444.5,456.71,438.05,456.54,262000.0],["2020-06-09",458.6,464.87,453.16,459.94,167200.0],["2020-06-10",462.97,474.87,456.59,468.84,265600.0],["2020-06-11",461.18,461.18,438.64,438.64,155400.0],["2020-06-12",444.54,450.9,437.57,448.85,285100.0],["2020-06-15",433.99,453.88,433.39,453.88,283600.0],["2020-06-16",462.3,463.97,448.55,455.01,222200.0],["2020-06-17",456.27,459.43,450.6,455.49,196000.0],["2020-06-18",451.01,456.43,445.99,454.18,258100.0],["2020-06-19",456.5,459.04,448.66,451.96,3960900.0],["2020-06-22",451.26,457.56,444.34,456.49,238500.0],["2020-06-23",458.21,461.41,451.39,451.78,253800.0],["2020-06-24",452.0,452.0,425.52,432.42,562900.0],["2020-06-25",432.41,437.91,425.43,437.24,208000.0],["2020-06-26",436.73,437.91,429.48,432.55,361100.0],["2020-06-29",436.92,436.92,429.63,432.34,171600.0],["2020-06-30",433.18,453.84,433.16,451.49,228700.0],["2020-07-01",446.13,455.23,443.8,454.43,209700.0],["2020-07-02",456.18,463.56,455.53,458.36,167100.0],["2020-07-06",460.6,470.29,460.6,465.46,206200.0],["2020-07-07",457.95,474.49,457.03,468.34,177500.0],["2020-07-08",469.88,473.25,464.01,467.49,170300.0],["2020-07-09",470.22,478.34,467.05,478.04,245000.0],["2020-07-10",479.97,479.97,473.0,477.66,230000.0],["2020-07-13",481.25,484.73,465.16,467.91,196100.0],["2020-07-14",466.23,489.31,466.23,488.96,189200.0],["2020-07-15",492.47,500.51,489.71,498.35,238900.0],["2020-07-16",500.46,505.4,498.06,501.99,209100.0],["2020-07-17",505.73,518.97,505.73,516.7,202100.0],["2020-07-20",520.0,524.48,517.66,520.37,217600.0],["2020-07-21",521.6,525.92,514.41,519.04,151400.0],["2020-07-22",520.62,526.7,517.38,520.27,144300.0],["2020-07-23",522.71,536.24,517.29,520.32,190100.0],["2020-07-24",520.6,520.6,508.48,515.75,284700.0],["2020-07-27",520.53,532.0,517.56,530.47,117100.0],["2020-07-28",529.08,529.08,520.44,521.75,86600.0],["2020-07-29",521.3,531.95,521.3,530.77,113800.0],["2020-07-30",526.28,540.06,523.27,535.6,160200.0],["2020-07-31",524.93,528.9,496.14,524.89,299900.0],["2020-08-03",531.19,536.44,528.6,531.04,159500.0],["2020-08-04",525.99,531.83,520.9,526.86,159100.0],["2020-08-05",524.1,530.25,521.74,527.3,145300.0],["2020-08-06",528.93,529.19,520.52,525.22,132200.0],["2020-08-07",524.64,527.41,518.62,524.13,181400.0],["2020-08-10",524.36,528.51,506.39,506.95,167100.0],["2020-08-11",507.37,509.52,492.88,496.34,169600.0],["2020-08-12",497.34,506.52,494.87,501.85,109500.0],["2020-08-13",503.15,510.66,499.13,509.78,170500.0],["2020-08-14",510.56,510.56,503.0,506.37,91100.0],["2020-08-17",508.31,514.48,507.95,511.91,113800.0],["2020-08-18",512.41,521.15,510.89,520.82,158400.0],["2020-08-19",521.0,523.42,517.34,520.89,161400.0],["2020-08-20",518.8,522.0,514.87,515.58,166600.0],["2020-08-21",515.21,519.03,512.37,517.95,376200.0],["2020-08-24",518.44,523.08,507.15,511.17,367100.0],["2020-08-25",512.68,516.36,508.17,511.98,120100.0],["2020-08-26",511.6,516.07,508.86,513.21,178800.0],["2020-08-27",511.58,511.58,485.82,497.15,202600.0],["2020-08-28",493.7,499.77,490.82,498.84,175600.0],["2020-08-31",497.82,512.36,497.82,508.59,149800.0],["2020-09-01",515.14,515.14,503.09,509.66,160700.0],["2020-09-02",508.35,528.95,503.56,524.3,182900.0],["2020-09-03",522.51,525.16,491.0,494.24,146800.0],["2020-09-04",489.45,493.76,472.84,484.23,192300.0],["2020-09-08",480.1,484.69,473.43,478.82,263000.0],["2020-09-09",483.29,504.74,483.29,501.49,162200.0],["2020-09-10",500.3,514.73,499.72,503.45,255200.0],["2020-09-11",506.38,513.31,502.38,505.02,135600.0],["2020-09-14",508.63,514.39,506.83,508.84,156600.0],["2020-09-15",515.22,518.33,511.06,512.82,93000.0],["2020-09-16",517.59,519.27,512.6,513.16,110400.0],["2020-09-17",508.31,513.75,504.98,511.5,111800.0],["2020-09-18",513.17,515.72,503.68,513.48,408300.0],["2020-09-21",511.26,517.92,500.6,517.91,122000.0],["2020-09-22",515.46,517.93,504.65,515.68,219400.0],["2020-09-23",513.71,523.76,510.39,511.77,94800.0],["2020-09-24",512.45,512.45,490.73,494.17,176400.0],["2020-09-25",491.58,506.58,491.58,504.15,149800.0],["2020-09-28",508.85,519.47,508.85,513.92,106800.0],["2020-09-29",517.06,521.06,513.54,515.1,96900.0],["2020-09-30",518.9,525.61,510.74,515.46,194900.0],["2020-10-01",519.19,521.23,512.67,520.81,148600.0],["2020-10-02",513.26,518.52,507.82,510.68,76400.0],["2020-10-05",511.76,534.55,511.76,530.66,224100.0],["2020-10-06",529.51,537.7,520.36,533.33,133900.0],["2020-10-07",539.0,549.56,536.79,545.39,171300.0],["2020-10-08",549.95,551.14,540.76,551.1,95500.0],["2020-10-09",552.9,567.33,551.94,566.14,94300.0],["2020-10-12",572.71,572.71,560.34,568.49,137500.0],["2020-10-13",568.05,573.79,563.33,565.74,85300.0],["2020-10-14",566.23,569.66,552.04,557.39,129000.0],["2020-10-15",552.9,554.14,543.92,552.61,98000.0],["2020-10-16",556.97,566.56,554.56,556.57,165700.0],["2020-10-19",561.13,563.35,551.01,554.34,90600.0],["2020-10-20",553.96,566.59,552.61,562.58,134600.0],["2020-10-21",565.28,568.7,553.97,559.43,155400.0],["2020-10-22",560.0,584.38,557.89,579.04,130500.0],["2020-10-23",580.85,586.2,574.03,581.71,99600.0],["2020-10-26",576.65,585.59,573.18,583.82,102200.0],["2020-10-27",582.16,592.66,579.83,589.54,148500.0],["2020-10-28",577.5,581.89,558.36,559.46,185000.0],["2020-10-29",559.81,572.57,554.68,568.03,159600.0],["2020-10-30",567.54,598.06,567.54,586.42,235000.0],["2020-11-02",595.0,609.45,583.47,591.02,150300.0],["2020-11-03",598.61,606.02,590.82,601.57,140600.0],["2020-11-04",610.01,631.55,609.01,624.79,239100.0],["2020-11-05",638.46,641.24,627.09,630.57,128600.0],["2020-11-06",632.39,647.91,623.41,643.45,148200.0],["2020-11-09",648.39,648.39,577.95,579.96,294200.0],["2020-11-10",572.91,572.91,550.45,555.78,345600.0],["2020-11-11",562.69,588.85,562.69,585.45,152600.0],["2020-11-12",590.92,602.39,584.91,602.25,134000.0],["2020-11-13",601.88,609.7,601.62,602.36,92800.0],["2020-11-16",598.45,602.2,590.69,597.21,148600.0],["2020-11-17",598.04,600.63,588.53,592.57,109100.0],["2020-11-18",594.91,594.91,578.62,578.98,115200.0],["2020-11-19",582.69,583.99,570.47,574.38,219900.0],["2020-11-20",578.12,578.84,566.37,569.98,227100.0],["2020-11-23",570.0,573.49,554.07,554.98,248000.0],["2020-11-24",553.46,553.71,507.22,516.56,872200.0],["2020-11-25",519.96,531.25,516.37,523.23,302600.0],["2020-11-27",525.78,536.35,521.4,535.07,274400.0],["2020-11-30",535.07,544.15,528.3,538.5,657900.0],["2020-12-01",540.65,560.27,540.65,557.28,384400.0],["2020-12-02",557.92,557.92,543.16,549.6,248500.0],["2020-12-03",549.6,557.34,548.42,553.27,464200.0],["2020-12-04",555.94,562.66,549.27,559.4,472900.0],["2020-12-07",560.93,566.27,558.5,560.55,147600.0],["2020-12-08",562.27,562.63,554.82,559.27,137300.0],["2020-12-09",555.98,558.47,537.12,541.87,196500.0],["2020-12-10",543.86,561.79,543.85,554.78,131500.0],["2020-12-11",556.81,569.08,554.15,567.26,257200.0],["2020-12-14",570.03,587.91,570.0,579.65,337500.0],["2020-12-15",583.08,593.04,574.44,587.91,216700.0],["2020-12-16",591.41,591.59,570.79,576.72,190100.0],["2020-12-17",581.3,589.02,579.63,584.24,230200.0],["2020-12-18",585.95,609.59,580.62,605.87,500700.0],["2020-12-21",597.89,605.06,580.32,590.86,301000.0],["2020-12-22",588.78,594.85,581.17,583.48,362600.0],["2020-12-23",584.14,584.58,572.37,574.42,108700.0],["2020-12-24",575.32,579.22,569.89,575.07,40200.0],["2020-12-28",581.71,583.24,569.69,571.99,93500.0],["2020-12-29",573.11,576.85,568.74,574.92,93400.0],["2020-12-30",574.28,579.61,573.06,574.83,70800.0],["2020-12-31",572.48,584.22,569.56,582.94,139500.0],["2021-01-04",580.99,584.33,560.97,575.26,340800.0],["2021-01-05",574.75,589.25,566.99,584.13,251900.0],["2021-01-06",575.2,614.1,575.2,612.2,217800.0],["2021-01-07",620.0,636.97,619.94,629.12,223500.0],["2021-01-08",629.4,635.19,613.4,621.37,182900.0],["2021-01-11",618.64,623.49,609.67,615.79,185400.0],["2021-01-12",617.33,617.33,604.48,610.04,264100.0],["2021-01-13",611.97,611.97,602.62,604.32,249200.0],["2021-01-14",606.0,606.98,590.84,593.14,204900.0],["2021-01-15",592.43,606.48,589.84,601.15,533100.0],["2021-01-19",610.97,612.5,598.7,608.97,175200.0],["2021-01-20",610.35,617.47,598.88,600.81,237000.0],["2021-01-21",601.41,601.41,586.17,589.19,258500.0],["2021-01-22",589.08,596.82,588.54,594.83,176700.0],["2021-01-25",599.35,601.91,584.58,588.34,186200.0],["2021-01-26",591.86,592.73,568.64,570.76,156600.0],["2021-01-27",565.65,566.83,545.0,547.01,200700.0],["2021-01-28",554.37,570.68,548.9,566.44,166200.0],["2021-01-29",566.68,584.48,564.29,573.77,250000.0],["2021-02-01",577.75,593.39,573.03,591.68,200800.0],["2021-02-02",598.81,611.86,595.0,596.64,158100.0],["2021-02-03",596.64,600.7,581.78,591.37,215100.0],["2021-02-04",589.24,607.62,587.13,605.01,223000.0],["2021-02-05",608.62,619.84,607.85,616.48,212800.0],["2021-02-08",620.0,636.27,619.9,628.68,264200.0],["2021-02-09",628.55,645.0,627.88,636.46,292000.0],["2021-02-10",642.5,647.15,626.91,631.92,352200.0],["2021-02-11",636.3,644.29,626.11,643.81,365300.0],["2021-02-12",650.0,689.0,649.95,662.35,533100.0],["2021-02-16",661.31,665.95,647.46,649.62,368300.0],["2021-02-17",651.45,658.45,646.5,655.72,121700.0],["2021-02-18",653.77,667.71,649.0,651.5,195400.0],["2021-02-19",653.58,656.71,634.12,637.01,381300.0],["2021-02-22",632.81,632.81,602.5,603.54,261000.0],["2021-02-23",599.17,599.17,582.14,594.48,279500.0],["2021-02-24",592.08,605.1,584.01,594.74,197800.0],["2021-02-25",593.83,596.51,579.12,582.45,264700.0],["2021-02-26",588.6,592.92,578.0,584.5,242300.0],["2021-03-01",590.26,602.36,590.26,597.3,157400.0],["2021-03-02",598.88,600.21,586.68,591.22,145400.0],["2021-03-03",588.11,589.72,566.06,566.87,130700.0],["2021-03-04",563.39,573.92,553.02,562.0,247500.0],["2021-03-05",566.41,571.43,552.86,567.92,208600.0],["2021-03-08",565.18,575.0,553.98,554.11,226500.0],["2021-03-09",562.2,575.67,561.03,561.94,189100.0],["2021-03-10",566.0,571.46,557.4,559.22,147300.0],["2021-03-11",567.1,574.59,563.06,568.9,218100.0],["2021-03-12",561.67,562.94,555.44,559.98,343800.0],["2021-03-15",562.47,574.31,562.47,569.55,198800.0],["2021-03-16",568.38,574.53,554.76,560.84,138500.0],["2021-03-17",555.87,570.68,553.05,566.44,150300.0],["2021-03-18",564.57,584.28,562.19,570.05,256800.0],["2021-03-19",570.68,576.3,566.22,568.93,251300.0],["2021-03-22",571.55,589.29,571.55,580.0,170100.0],["2021-03-23",581.48,581.48,569.42,571.0,116000.0],["2021-03-24",573.32,574.46,555.16,559.38,128300.0],["2021-03-25",559.8,561.7,547.22,559.06,213900.0],["2021-03-26",563.8,579.41,559.34,578.59,161800.0],["2021-03-29",574.28,576.28,563.24,570.04,208000.0],["2021-03-30",568.45,569.18,563.09,564.15,89900.0],["2021-03-31",570.01,576.62,564.67,571.17,180700.0],["2021-04-01",572.84,582.34,569.46,579.91,85400.0],["2021-04-05",582.49,588.59,580.87,582.8,91300.0],["2021-04-06",579.95,593.81,578.27,587.55,146600.0],["2021-04-07",586.92,586.92,575.85,576.64,105500.0],["2021-04-08",581.86,595.37,581.04,592.23,118100.0],["2021-04-09",596.27,602.85,593.53,602.57,125900.0],["2021-04-12",602.05,606.27,599.02,603.99,90000.0],["2021-04-13",607.11,621.0,607.11,614.85,89300.0],["2021-04-14",613.32,620.23,604.19,612.11,107000.0],["2021-04-15",617.8,632.27,616.51,624.79,98900.0],["2021-04-16",624.75,627.96,618.53,626.12,138200.0],["2021-04-19",626.49,633.63,621.33,629.59,100600.0],["2021-04-20",632.54,634.34,621.42,628.3,107200.0],["2021-04-21",627.17,637.17,626.27,634.31,121300.0],["2021-04-22",632.41,640.37,629.93,639.73,156900.0],["2021-04-23",641.6,645.58,634.36,640.42,85200.0],["2021-04-26",640.7,648.48,638.63,648.34,154500.0],["2021-04-27",648.0,650.68,641.8,648.72,116900.0],["2021-04-28",645.2,651.72,640.83,649.04,100300.0],["2021-04-29",651.81,651.81,625.0,640.73,164400.0],["2021-04-30",640.03,657.79,622.91,630.13,255100.0],["2021-05-03",631.97,634.49,607.15,610.0,159600.0],["2021-05-04",603.87,607.96,593.29,598.1,140400.0],["2021-05-05",600.83,606.14,589.19,601.37,237500.0],["2021-05-06",598.14,605.64,592.07,602.17,229400.0],["2021-05-07",607.05,615.32,605.88,608.01,137900.0],["2021-05-10",611.32,615.59,602.21,603.65,101500.0],["2021-05-11",593.93,598.16,590.28,596.38,166200.0],["2021-05-12",592.03,598.52,582.5,583.89,100100.0],["2021-05-13",586.46,595.24,582.66,590.97,101100.0],["2021-05-14",593.22,603.62,592.1,600.75,96800.0],["2021-05-17",597.34,600.14,587.97,589.74,109700.0],["2021-05-18",587.01,593.07,581.75,588.15,105000.0],["2021-05-19",586.61,589.55,581.25,588.63,72700.0],["2021-05-20",588.59,599.26,588.59,598.32,103600.0],["2021-05-21",602.22,602.22,591.75,594.74,86600.0],["2021-05-24",599.64,600.49,592.05,593.06,86400.0],["2021-05-25",592.74,596.02,584.89,592.93,146800.0],["2021-05-26",590.9,592.06,580.01,591.57,138600.0],["2021-05-27",593.46,600.81,591.01,598.57,191400.0],["2021-05-28",603.66,610.0,601.71,602.37,102500.0],["2021-06-01",603.37,607.11,581.2,581.46,164900.0],["2021-06-02",580.0,584.6,576.74,581.32,118100.0],["2021-06-03",576.4,584.29,575.0,581.59,125000.0],["2021-06-04",582.97,584.25,575.02,581.28,160300.0],["2021-06-07",578.66,583.37,577.75,579.58,157300.0],["2021-06-08",584.0,584.0,575.0,581.66,155800.0],["2021-06-09",585.18,586.31,578.55,581.16,300100.0],["2021-06-10",580.5,606.68,577.85,602.97,257900.0],["2021-06-11",605.92,605.92,598.3,601.68,95700.0],["2021-06-14",602.97,607.0,598.31,606.67,146000.0],["2021-06-15",608.76,610.98,602.96,609.27,98700.0],["2021-06-16",610.52,615.75,608.84,612.26,154200.0],["2021-06-17",611.26,619.0,607.94,617.6,115600.0],["2021-06-18",616.01,626.62,616.01,622.8,169100.0],["2021-06-21",626.0,627.32,616.9,625.67,81800.0],["2021-06-22",624.27,626.9,621.08,624.82,59900.0],["2021-06-23",626.5,627.94,622.33,625.85,67800.0],["2021-06-24",629.19,633.17,626.68,631.9,83400.0],["2021-06-25",633.73,636.62,630.88,633.56,109700.0],["2021-06-28",635.14,646.21,633.92,643.7,178200.0],["2021-06-29",642.0,647.96,642.0,645.56,73800.0],["2021-06-30",644.29,645.32,636.8,644.29,112300.0],["2021-07-01",645.02,659.45,644.34,657.71,139900.0],["2021-07-02",660.0,667.8,656.17,666.72,92400.0],["2021-07-06",667.85,672.54,665.86,667.4,153900.0],["2021-07-07",669.89,675.62,665.5,673.4,149300.0],["2021-07-08",664.19,677.58,663.99,672.7,76700.0],["2021-07-09",672.85,678.28,669.33,675.17,132700.0],["2021-07-12",677.01,680.77,671.68,673.98,98400.0],["2021-07-13",672.3,675.99,664.18,664.54,105600.0],["2021-07-14",665.29,668.75,658.54,658.6,82600.0],["2021-07-15",655.5,671.72,655.5,666.77,82600.0],["2021-07-16",666.4,676.95,665.87,674.78,99400.0],["2021-07-19",673.02,676.52,667.79,673.84,76400.0],["2021-07-20",673.83,679.91,667.4,668.42,121800.0],["2021-07-21",669.27,669.27,647.77,663.05,130200.0],["2021-07-22",667.39,677.76,666.19,675.41,80100.0],["2021-07-23",676.91,685.66,672.54,682.92,67900.0],["2021-07-26",682.0,687.73,677.07,685.56,85900.0],["2021-07-27",686.7,703.82,684.93,702.79,134300.0],["2021-07-28",701.29,710.79,701.09,705.98,98500.0],["2021-07-29",707.34,714.81,704.86,707.13,103500.0],["2021-07-30",713.11,756.52,713.11,739.51,293400.0],["2021-08-02",742.96,746.02,720.31,736.47,145500.0],["2021-08-03",738.84,756.64,738.43,745.69,116200.0],["2021-08-04",746.84,765.12,746.84,762.12,123900.0],["2021-08-05",765.96,766.25,752.28,763.66,120400.0],["2021-08-06",762.51,762.71,749.65,753.63,129400.0],["2021-08-09",753.63,758.61,747.86,756.61,133800.0],["2021-08-10",757.93,769.77,757.93,763.8,139400.0],["2021-08-11",760.98,760.98,744.38,752.69,137300.0],["2021-08-12",752.71,766.58,750.08,766.55,85200.0],["2021-08-13",764.07,778.3,763.12,778.3,73500.0],["2021-08-16",779.64,783.8,771.49,781.98,82800.0],["2021-08-17",777.5,781.95,771.98,780.48,116500.0],["2021-08-18",778.78,782.05,768.04,770.75,65300.0],["2021-08-19",767.52,779.99,766.6,776.25,101300.0],["2021-08-20",779.17,782.77,772.69,780.03,77400.0],["2021-08-23",783.5,787.87,780.08,782.87,79900.0],["2021-08-24",779.68,789.93,778.6,788.79,150500.0],["2021-08-25",789.24,802.39,786.95,798.53,83200.0],["2021-08-26",798.45,800.96,787.7,797.74,57600.0],["2021-08-27",800.99,806.53,791.73,792.41,84700.0],["2021-08-30",792.41,814.35,792.41,813.54,84600.0],["2021-08-31",816.78,816.78,797.4,804.82,144400.0],["2021-09-01",801.43,818.21,801.43,814.95,85400.0],["2021-09-02",817.17,832.7,817.17,825.77,120200.0],["2021-09-03",822.73,825.63,811.35,819.7,86600.0],["2021-09-07",813.41,817.2,789.35,806.32,192500.0],["2021-09-08",805.94,818.51,800.04,813.56,179600.0],["2021-09-09",815.45,815.45,803.05,810.79,101700.0],["2021-09-10",816.61,822.09,811.21,820.1,126500.0],["2021-09-13",821.65,821.65,780.18,791.99,145700.0],["2021-09-14",796.42,811.67,788.08,802.89,175200.0],["2021-09-15",798.42,807.05,784.71,790.08,226600.0],["2021-09-16",789.39,789.99,776.18,785.22,197700.0],["2021-09-17",786.15,794.48,780.64,788.35,335000.0],["2021-09-20",776.05,785.15,774.09,782.52,184500.0],["2021-09-21",784.92,790.78,777.85,785.51,224600.0],["2021-09-22",789.71,791.56,781.14,785.64,94400.0],["2021-09-23",790.22,801.77,786.81,797.34,102100.0],["2021-09-24",796.19,804.65,790.64,802.96,135700.0],["2021-09-27",797.52,797.52,756.61,766.5,124600.0],["2021-09-28",760.59,760.59,740.41,753.03,128000.0],["2021-09-29",758.31,769.79,746.89,749.27,114600.0],["2021-09-30",753.9,764.86,744.72,745.95,168000.0],["2021-10-01",747.41,747.41,717.2,741.92,104100.0],["2021-10-04",738.2,746.57,725.7,730.01,113400.0],["2021-10-05",733.35,740.62,722.84,723.87,116800.0],["2021-10-06",723.2,725.18,713.62,722.77,83800.0],["2021-10-07",727.2,740.81,726.75,731.44,93900.0],["2021-10-08",733.87,739.52,716.59,722.43,62500.0],["2021-10-11",719.84,726.18,715.11,718.5,59200.0],["2021-10-12",723.48,725.47,703.67,709.08,109600.0],["2021-10-13",716.75,726.05,708.7,708.84,116000.0],["2021-10-14",718.28,729.17,718.22,720.11,75000.0],["2021-10-15",720.08,725.47,713.22,721.48,100900.0],["2021-10-18",721.87,731.49,715.15,727.17,102200.0],["2021-10-19",732.36,739.87,731.66,732.76,76100.0],["2021-10-20",739.37,750.27,738.71,747.06,75000.0],["2021-10-21",753.07,764.7,745.97,759.85,102500.0],["2021-10-22",763.24,768.87,749.67,753.58,109800.0],["2021-10-25",753.8,771.86,751.13,770.48,79000.0],["2021-10-26",772.0,779.57,766.25,773.15,75000.0],["2021-10-27",774.1,774.1,760.93,764.62,79200.0],["2021-10-28",769.71,794.81,760.58,788.82,197700.0],["2021-10-29",780.61,798.97,762.3,794.68,158700.0],["2021-11-01",797.27,797.27,782.19,784.16,109800.0],["2021-11-02",790.06,795.91,776.54,779.08,115200.0],["2021-11-03",782.07,782.07,763.27,779.85,72200.0],["2021-11-04",776.86,784.11,774.19,783.22,54300.0],["2021-11-05",773.82,773.82,712.22,725.61,234300.0],["2021-11-08",730.87,736.59,721.75,732.13,121600.0],["2021-11-09",731.09,737.0,726.8,732.08,90500.0],["2021-11-10",733.51,742.21,731.27,733.96,227000.0],["2021-11-11",737.75,752.93,736.09,752.09,121400.0],["2021-11-12",754.49,759.49,740.77,756.28,68700.0],["2021-11-15",759.95,766.96,752.28,753.84,56700.0],["2021-11-16",753.84,779.35,753.84,770.98,86900.0],["2021-11-17",776.86,784.39,767.38,779.99,64500.0],["2021-11-18",780.7,780.7,764.96,772.35,71400.0],["2021-11-19",781.66,783.94,775.41,776.63,86900.0],["2021-11-22",774.87,774.87,757.56,757.6,78600.0],["2021-11-23",751.94,751.97,732.73,741.16,82400.0],["2021-11-24",738.34,739.47,732.29,736.8,59400.0],["2021-11-26",744.94,768.98,741.36,750.17,65500.0],["2021-11-29",751.22,761.3,744.47,749.56,82400.0],["2021-11-30",752.57,764.7,744.89,753.2,193500.0],["2021-12-01",753.68,771.69,737.48,755.56,152900.0],["2021-12-02",752.12,764.21,745.75,748.22,99600.0],["2021-12-03",753.44,756.84,733.37,741.38,95500.0],["2021-12-06",743.73,749.95,730.6,742.36,116600.0],["2021-12-07",749.57,765.62,748.83,752.37,118400.0],["2021-12-08",758.98,770.24,751.04,770.22,109600.0],["2021-12-09",770.76,770.76,752.53,753.79,86600.0],["2021-12-10",755.0,761.77,740.6,746.05,153600.0],["2021-12-13",746.0,768.49,744.46,752.2,153000.0],["2021-12-14",744.76,746.31,714.97,723.93,221400.0],["2021-12-15",724.88,747.46,720.62,744.35,206600.0],["2021-12-16",742.66,749.92,733.26,734.34,126000.0],["2021-12-17",733.84,743.83,728.0,731.46,354100.0],["2021-12-20",731.91,737.35,718.2,728.57,121400.0],["2021-12-21",731.51,740.64,721.3,739.91,124700.0],["2021-12-22",739.91,748.73,737.52,743.83,90000.0],["2021-12-23",742.07,754.96,737.78,746.26,79800.0],["2021-12-27",751.67,765.4,749.82,764.32,71400.0],["2021-12-28",763.69,763.81,746.51,747.76,65900.0],["2021-12-29",747.5,753.65,741.38,750.74,62800.0],["2021-12-30",755.24,761.53,750.28,758.65,57600.0],["2021-12-31",756.26,762.5,752.62,755.57,81500.0],["2022-01-03",752.17,752.17,721.79,735.42,111000.0],["2022-01-04",732.56,742.63,695.0,702.09,142400.0],["2022-01-05",705.0,715.33,689.67,694.43,140500.0],["2022-01-06",685.14,698.27,677.75,683.52,187800.0],["2022-01-07",681.32,695.61,656.62,663.16,120200.0],["2022-01-10",655.31,664.87,643.65,664.48,140300.0],["2022-01-11",668.25,678.69,658.6,674.98,133000.0],["2022-01-12",672.85,685.29,662.82,669.7,154400.0],["2022-01-13",674.13,674.13,638.58,639.16,137400.0],["2022-01-14",633.56,641.45,619.87,628.23,178100.0],["2022-01-18",614.61,621.17,597.78,599.8,213100.0],["2022-01-19",602.53,608.27,597.6,598.44,307400.0],["2022-01-20",602.53,606.05,586.57,587.4,223000.0],["2022-01-21",586.91,596.45,579.66,585.68,197600.0],["2022-01-24",583.4,584.95,561.86,583.96,278500.0],["2022-01-25",574.66,587.13,558.51,574.93,400200.0],["2022-01-26",582.7,587.93,565.77,572.05,231300.0],["2022-01-27",574.65,576.53,560.62,564.67,271900.0],["2022-01-28",569.86,597.24,562.61,593.0,227700.0],["2022-01-31",594.93,604.72,590.96,599.73,223800.0],["2022-02-01",606.38,611.85,593.8,609.88,239400.0],["2022-02-02",615.58,624.96,610.17,618.8,225700.0],["2022-02-03",610.0,631.17,610.0,622.9,254400.0],["2022-02-04",620.57,635.1,619.66,626.69,226900.0],["2022-02-07",630.46,637.45,620.31,625.06,185400.0],["2022-02-08",618.88,624.97,614.02,617.6,270200.0],["2022-02-09",627.07,643.26,627.07,637.21,242600.0],["2022-02-10",624.8,638.96,623.48,625.17,255200.0],["2022-02-11",635.0,670.62,629.0,629.8,505700.0],["2022-02-14",623.51,637.71,616.82,620.98,323700.0],["2022-02-15",628.39,640.53,615.34,617.69,265800.0],["2022-02-16",612.91,617.38,603.25,612.69,343100.0],["2022-02-17",609.81,613.19,587.69,588.23,314500.0],["2022-02-18",591.01,591.69,577.85,583.76,202000.0],["2022-02-22",578.93,588.67,575.3,582.88,288700.0],["2022-02-23",584.91,595.4,571.0,572.42,179800.0],["2022-02-24",564.05,598.58,563.0,598.43,241700.0],["2022-02-25",606.29,651.83,605.25,641.29,636300.0],["2022-02-28",636.13,638.64,618.8,625.96,289200.0],["2022-03-01",624.33,631.48,611.82,616.75,236000.0],["2022-03-02",615.01,623.37,607.38,611.88,226900.0],["2022-03-03",611.95,620.13,605.03,608.74,223400.0],["2022-03-04",606.17,606.17,577.11,582.54,206700.0],["2022-03-07",584.59,585.32,549.67,550.16,204900.0],["2022-03-08",545.0,548.48,524.19,524.57,220500.0],["2022-03-09",547.89,555.98,540.32,554.27,250900.0],["2022-03-10",543.65,551.62,539.4,541.34,147200.0],["2022-03-11",548.52,553.93,529.1,529.89,152300.0],["2022-03-14",536.69,557.79,533.46,541.06,136600.0],["2022-03-15",546.18,556.69,538.53,548.74,206200.0],["2022-03-16",558.24,574.83,549.51,562.81,272400.0],["2022-03-17",560.84,575.48,557.1,574.84,140500.0],["2022-03-18",571.03,589.7,571.03,588.22,294300.0],["2022-03-21",580.32,588.62,573.35,579.98,120500.0],["2022-03-22",581.79,593.17,579.58,589.45,217300.0],["2022-03-23",582.37,584.04,563.95,565.39,192100.0],["2022-03-24",570.7,573.78,559.7,567.7,128400.0],["2022-03-25",569.7,569.7,557.51,564.3,132300.0],["2022-03-28",567.22,576.5,562.14,574.08,133200.0],["2022-03-29",585.61,600.55,581.19,581.96,241100.0],["2022-03-30",584.04,586.7,574.77,580.23,154700.0],["2022-03-31",579.27,581.6,562.58,563.23,214600.0],["2022-04-01",573.51,573.61,562.19,570.89,197200.0],["2022-04-04",573.24,574.33,561.7,569.55,223900.0],["2022-04-05",566.82,576.48,564.23,574.85,273100.0],["2022-04-06",567.03,579.93,563.45,576.64,362100.0],["2022-04-07",577.47,604.26,571.83,596.6,288900.0],["2022-04-08",593.4,607.54,591.57,597.16,432600.0],["2022-04-11",584.78,594.07,578.97,589.71,413900.0],["2022-04-12",587.3,595.45,557.55,558.24,390700.0],["2022-04-13",554.51,567.35,554.51,564.85,177400.0],["2022-04-14",564.71,566.53,547.12,548.19,224600.0],["2022-04-18",542.65,547.26,537.55,542.34,109400.0],["2022-04-19",541.9,557.47,541.79,556.46,117200.0],["2022-04-20",559.43,568.03,552.39,562.01,127600.0],["2022-04-21",566.87,574.8,543.71,545.24,188400.0],["2022-04-22",540.49,541.75,533.07,534.29,140200.0],["2022-04-25",528.19,530.99,514.72,529.95,181300.0],["2022-04-26",526.76,526.76,493.37,493.53,268100.0],["2022-04-27",495.64,508.49,495.64,500.96,185100.0],["2022-04-28",508.76,517.33,500.05,513.11,263800.0],["2022-04-29",535.99,539.0,511.58,512.06,400000.0],["2022-05-02",506.66,509.31,488.17,501.42,255000.0],["2022-05-03",501.71,513.59,498.88,500.93,257400.0],["2022-05-04",497.13,516.15,485.96,513.58,239900.0],["2022-05-05",509.12,509.12,494.21,507.45,279600.0],["2022-05-06",500.0,505.46,489.75,501.46,279000.0],["2022-05-09",493.08,500.68,478.13,479.05,249200.0],["2022-05-10",489.46,494.51,479.01,490.17,272600.0],["2022-05-11",486.5,493.19,474.21,475.22,270700.0],["2022-05-12",468.86,487.52,468.86,482.81,291900.0],["2022-05-13",490.92,505.83,490.76,502.11,162700.0],["2022-05-16",497.07,503.33,494.85,499.09,194000.0],["2022-05-17",507.85,518.2,503.48,514.36,230900.0],["2022-05-18",505.78,510.0,498.42,503.49,212700.0],["2022-05-19",500.04,527.06,500.04,523.32,237500.0],["2022-05-20",526.14,534.75,511.69,522.2,217600.0],["2022-05-23",529.83,529.83,516.33,520.75,162800.0],["2022-05-24",520.87,521.99,510.12,518.73,208400.0],["2022-05-25",518.59,518.59,505.2,508.57,173900.0],["2022-05-26",509.35,523.66,504.88,522.46,190900.0],["2022-05-27",526.82,548.38,524.0,547.25,240700.0],["2022-05-31",543.6,543.6,527.52,537.79,570700.0],["2022-06-01",542.89,544.75,521.98,527.79,216600.0],["2022-06-02",527.58,552.76,527.51,552.53,157100.0],["2022-06-03",546.08,549.19,533.53,535.58,126100.0],["2022-06-06",540.68,543.38,534.37,534.98,94500.0],["2022-06-07",530.06,542.47,529.06,540.37,124200.0],["2022-06-08",536.72,544.61,533.75,534.71,90300.0],["2022-06-09",530.26,536.62,520.67,520.81,172600.0],["2022-06-10",512.54,512.99,504.89,506.32,150600.0],["2022-06-13",491.35,492.44,478.97,481.53,138300.0],["2022-06-14",480.15,480.15,465.85,469.96,203500.0],["2022-06-15",475.8,488.12,472.8,480.44,149100.0],["2022-06-16",468.29,471.77,463.65,470.38,167700.0],["2022-06-17",469.31,481.04,462.61,463.67,331700.0],["2022-06-21",471.0,476.54,468.45,475.09,159000.0],["2022-06-22",468.99,487.04,468.99,479.98,149700.0],["2022-06-23",480.9,507.57,479.96,505.58,161300.0],["2022-06-24",509.94,511.71,502.91,507.84,171300.0],["2022-06-27",512.82,514.9,502.92,507.69,149900.0],["2022-06-28",506.06,513.45,495.05,495.16,173200.0],["2022-06-29",493.26,499.06,485.08,496.07,126800.0],["2022-06-30",490.65,501.97,485.94,495.0,132100.0],["2022-07-01",495.01,503.48,491.44,502.34,116800.0],["2022-07-05",493.49,507.47,490.4,506.0,168500.0],["2022-07-06",507.36,512.14,501.87,509.67,241400.0],["2022-07-07",508.55,519.0,508.09,512.54,129900.0],["2022-07-08",506.13,517.86,506.13,517.12,216800.0],["2022-07-11",514.43,528.84,509.46,521.87,241900.0],["2022-07-12",516.78,518.06,495.54,500.29,232900.0],["2022-07-13",493.18,505.39,492.93,499.17,105700.0],["2022-07-14",491.89,491.89,472.45,487.95,208400.0],["2022-07-15",496.9,496.9,483.4,494.04,166700.0],["2022-07-18",494.93,500.42,472.8,475.79,190300.0],["2022-07-19",482.83,491.67,481.37,490.09,154200.0],["2022-07-20",492.71,500.93,492.38,496.04,127600.0],["2022-07-21",505.0,536.75,505.0,534.41,212700.0],["2022-07-22",535.02,535.02,519.0,524.62,113100.0],["2022-07-25",522.65,528.5,519.33,528.18,103800.0],["2022-07-26",528.37,535.5,517.84,534.68,164600.0],["2022-07-27",532.61,547.43,532.61,546.69,146500.0],["2022-07-28",550.0,563.78,542.98,559.86,236300.0],["2022-07-29",560.99,569.89,554.94,563.26,248100.0],["2022-08-01",558.45,564.5,552.59,553.61,173500.0],["2022-08-02",550.13,561.26,545.02,547.96,108300.0],["2022-08-03",552.14,559.03,547.92,548.55,142900.0],["2022-08-04",548.57,550.18,534.61,538.84,113600.0],["2022-08-05",531.92,540.9,528.77,539.65,84900.0],["2022-08-08",539.17,544.88,534.5,535.08,105900.0],["2022-08-09",533.0,533.0,516.28,518.86,105000.0],["2022-08-10",529.25,549.66,529.0,548.49,171600.0],["2022-08-11",552.49,572.7,546.13,549.12,132200.0],["2022-08-12",553.89,556.32,542.32,548.74,79700.0],["2022-08-15",547.0,552.46,541.97,546.52,169100.0],["2022-08-16",537.88,542.28,531.87,533.97,74800.0],["2022-08-17",529.78,541.15,521.39,524.11,96400.0],["2022-08-18",525.04,527.34,515.45,519.57,94500.0],["2022-08-19",518.87,524.09,509.21,510.2,109800.0],["2022-08-22",503.03,511.12,499.03,500.1,87500.0],["2022-08-23",497.25,503.16,493.03,494.62,62700.0],["2022-08-24",497.46,501.28,494.66,499.09,66700.0],["2022-08-25",505.55,515.23,502.22,514.63,93400.0],["2022-08-26",514.01,516.9,493.85,495.28,120700.0],["2022-08-29",492.05,498.04,488.02,488.31,130000.0],["2022-08-30",492.15,492.53,477.21,483.5,149400.0],["2022-08-31",485.0,491.54,483.38,485.04,194300.0],["2022-09-01",482.24,486.79,473.24,486.25,93600.0],["2022-09-02",488.69,492.62,477.61,478.32,93200.0],["2022-09-06",477.54,480.85,468.48,477.91,124500.0],["2022-09-07",478.34,493.06,475.35,491.38,119000.0],["2022-09-08",484.88,501.05,484.88,500.33,153400.0],["2022-09-09",501.36,513.65,499.16,509.38,94400.0],["2022-09-12",511.3,514.25,509.33,512.79,92500.0],["2022-09-13",500.72,500.72,478.26,479.4,137200.0],["2022-09-14",478.95,483.79,471.19,477.48,113700.0],["2022-09-15",477.4,484.78,470.91,472.75,115100.0],["2022-09-16",467.93,467.93,445.14,448.54,328000.0],["2022-09-19",445.57,446.45,437.13,445.5,160200.0],["2022-09-20",443.24,443.24,433.79,437.39,135200.0],["2022-09-21",437.78,447.3,430.97,430.97,184500.0],["2022-09-22",427.83,428.61,414.83,418.55,271800.0],["2022-09-23",414.23,422.61,406.24,421.93,257400.0],["2022-09-26",419.14,427.43,412.31,414.52,124100.0],["2022-09-27",420.56,420.56,409.48,412.59,117400.0],["2022-09-28",416.22,431.99,414.66,428.71,187100.0],["2022-09-29",425.46,429.39,416.85,418.24,329300.0],["2022-09-30",420.19,427.48,416.86,417.14,263400.0],["2022-10-03",418.82,433.33,414.65,427.84,178300.0],["2022-10-04",436.18,449.77,436.18,449.39,176300.0],["2022-10-05",442.03,457.93,440.32,456.01,208500.0],["2022-10-06",453.5,456.5,447.35,452.85,178400.0],["2022-10-07",446.68,446.68,428.39,428.93,136600.0],["2022-10-10",431.6,442.78,385.47,392.95,697800.0],["2022-10-11",387.12,395.07,379.94,390.13,355600.0],["2022-10-12",392.83,396.3,382.5,384.07,165400.0],["2022-10-13",373.97,401.04,368.42,394.89,217900.0],["2022-10-14",397.23,401.15,389.98,394.71,218500.0],["2022-10-17",404.5,410.32,401.16,404.13,192600.0],["2022-10-18",415.4,418.71,404.51,406.69,154000.0],["2022-10-19",395.64,398.21,376.2,385.23,228200.0],["2022-10-20",384.04,387.69,372.99,375.8,214400.0],["2022-10-21",377.06,379.65,370.34,378.21,224300.0],["2022-10-24",380.44,382.08,372.37,377.94,363200.0],["2022-10-25",382.18,389.84,381.21,389.0,522400.0],["2022-10-26",388.83,399.75,387.57,394.11,342000.0],["2022-10-27",393.94,395.01,380.0,385.02,296400.0],["2022-10-28",365.7,377.78,350.26,354.3,536600.0],["2022-10-31",349.89,356.92,344.63,351.71,424600.0],["2022-11-01",357.64,358.83,347.71,358.35,241400.0],["2022-11-02",356.97,370.8,352.96,356.02,380500.0],["2022-11-03",351.2,368.1,346.17,365.15,335100.0],["2022-11-04",368.83,378.75,362.17,378.2,304700.0],["2022-11-07",381.07,382.51,371.74,378.89,355300.0],["2022-11-08",380.81,402.91,378.13,381.83,460700.0],["2022-11-09",380.15,406.41,379.89,403.49,647000.0],["2022-11-10",420.75,430.17,419.78,427.58,428000.0],["2022-11-11",428.91,450.81,427.97,435.68,365800.0],["2022-11-14",433.1,435.61,422.1,422.1,230300.0],["2022-11-15",434.28,434.28,417.34,421.11,232800.0],["2022-11-16",421.5,421.5,405.49,408.06,228100.0],["2022-11-17",405.0,409.8,387.63,394.56,208300.0],["2022-11-18",404.12,405.33,392.1,398.12,147100.0],["2022-11-21",395.56,401.0,392.46,398.17,199100.0],["2022-11-22",402.05,405.54,395.78,405.48,116300.0],["2022-11-23",404.88,409.88,402.01,403.94,141800.0],["2022-11-25",402.89,406.54,400.77,404.06,54000.0],["2022-11-28",401.64,402.77,396.45,398.41,203500.0],["2022-11-29",397.32,406.57,393.15,399.55,129200.0],["2022-11-30",404.36,417.35,399.08,414.71,368400.0],["2022-12-01",421.09,425.88,415.09,418.04,248100.0],["2022-12-02",412.15,419.15,406.49,419.06,130500.0],["2022-12-05",412.77,412.77,403.83,405.79,152100.0],["2022-12-06",404.25,410.08,395.33,399.59,180000.0],["2022-12-07",401.97,411.44,399.25,403.88,196800.0],["2022-12-08",404.04,421.92,400.27,420.1,174700.0],["2022-12-09",418.41,423.59,415.7,416.09,138600.0],["2022-12-12",417.77,420.09,414.92,418.28,147800.0],["2022-12-13",434.43,443.33,430.88,435.03,203900.0],["2022-12-14",432.31,441.18,427.32,429.9,198900.0],["2022-12-15",422.82,427.57,416.09,420.48,180100.0],["2022-12-16",417.06,419.48,406.12,407.98,303500.0],["2022-12-19",406.45,406.45,397.44,401.82,147900.0],["2022-12-20",399.59,402.1,393.72,400.8,208100.0],["2022-12-21",403.59,414.15,403.59,412.64,132100.0],["2022-12-22",407.19,412.17,400.08,411.75,77000.0],["2022-12-23",411.3,413.45,406.29,412.69,76500.0],["2022-12-27",413.09,415.67,405.24,413.05,83500.0],["2022-12-28",413.05,418.35,408.24,409.37,68300.0],["2022-12-29",414.69,427.37,409.76,424.57,93800.0],["2022-12-30",425.0,427.66,413.81,420.49,120100.0],["2023-01-03",427.08,431.22,417.61,422.43,243200.0],["2023-01-04",429.05,438.46,425.99,433.7,218600.0],["2023-01-05",427.87,435.7,420.48,430.37,181000.0],["2023-01-06",434.05,434.6,415.04,418.68,166300.0],["2023-01-09",424.8,431.6,422.1,425.99,168400.0],["2023-01-10",425.46,441.4,425.46,432.92,117600.0],["2023-01-11",437.0,466.33,437.0,461.17,313600.0],["2023-01-12",460.15,462.64,447.41,451.78,141400.0],["2023-01-13",449.31,457.0,443.4,455.2,102900.0],["2023-01-17",455.18,459.35,447.89,454.92,120600.0],["2023-01-18",457.0,464.23,451.28,452.36,116000.0],["2023-01-19",447.15,451.74,442.09,450.55,73600.0],["2023-01-20",451.81,457.5,448.82,457.29,107600.0],["2023-01-23",457.44,470.07,457.44,467.04,126100.0],["2023-01-24",460.32,462.68,453.46,457.0,142000.0],["2023-01-25",451.52,457.59,446.57,456.69,107300.0],["2023-01-26",464.13,485.21,464.13,475.91,199800.0],["2023-01-27",471.55,481.25,468.96,478.96,133000.0],["2023-01-30",474.38,477.41,463.24,464.26,127800.0],["2023-01-31",466.43,470.92,456.67,467.46,175100.0],["2023-02-01",471.7,479.93,460.43,473.42,164100.0],["2023-02-02",481.22,486.99,477.19,480.49,159000.0],["2023-02-03",472.63,479.03,470.0,470.88,92800.0],["2023-02-06",463.62,474.4,461.11,469.69,140600.0],["2023-02-07",466.17,480.02,464.77,476.94,82100.0],["2023-02-08",474.58,480.95,468.52,469.46,74100.0],["2023-02-09",472.11,476.07,460.95,465.76,120800.0],["2023-02-10",462.88,472.18,462.88,471.18,166100.0],["2023-02-13",473.31,476.51,467.9,471.92,133600.0],["2023-02-14",467.29,471.56,460.6,462.52,183100.0],["2023-02-15",458.62,463.0,456.85,460.52,192700.0],["2023-02-16",454.47,460.92,451.92,455.91,180400.0],["2023-02-17",455.0,488.88,452.3,483.23,380900.0],["2023-02-21",476.28,476.28,460.93,468.16,271400.0],["2023-02-22",467.23,478.28,463.58,476.0,219300.0],["2023-02-23",481.22,487.15,476.5,487.0,259100.0],["2023-02-24",476.74,483.25,475.76,480.0,172800.0],["2023-02-27",484.64,489.73,477.01,483.0,240800.0],["2023-02-28",481.17,486.91,477.83,477.84,252700.0],["2023-03-01",475.56,478.02,469.42,475.41,194900.0],["2023-03-02",470.66,505.28,469.33,502.79,288400.0],["2023-03-03",505.56,509.62,500.26,503.0,199400.0],["2023-03-06",502.0,502.0,491.6,494.16,175600.0],["2023-03-07",493.68,494.05,484.95,489.59,122900.0],["2023-03-08",488.81,488.81,477.01,481.14,189100.0],["2023-03-09",483.51,501.41,478.93,487.44,185900.0],["2023-03-10",486.39,487.07,476.0,478.24,165800.0],["2023-03-13",475.1,491.27,466.16,488.71,156200.0],["2023-03-14",496.04,499.27,487.69,492.55,231500.0],["2023-03-15",484.23,487.41,474.4,478.0,203500.0],["2023-03-16",476.85,490.23,470.66,488.28,174500.0],["2023-03-17",485.83,485.83,468.25,469.87,302600.0],["2023-03-20",469.9,477.28,462.92,467.52,211200.0],["2023-03-21",470.76,480.61,470.76,480.29,156100.0],["2023-03-22",480.05,482.95,465.74,466.21,155500.0],["2023-03-23",467.42,469.8,451.0,456.32,194100.0],["2023-03-24",452.75,460.9,450.05,460.78,138400.0],["2023-03-27",464.49,471.63,463.35,470.55,150400.0],["2023-03-28",468.53,472.91,467.36,471.0,98300.0],["2023-03-29",473.7,477.55,468.99,471.97,89500.0],["2023-03-30",477.53,480.74,468.8,471.78,115700.0],["2023-03-31",471.78,479.41,469.71,479.02,143000.0],["2023-04-03",476.47,477.83,461.0,464.82,146000.0],["2023-04-04",465.26,468.42,461.11,462.32,116100.0],["2023-04-05",459.99,468.83,459.99,463.8,80100.0],["2023-04-06",462.61,466.43,456.65,466.24,95600.0],["2023-04-10",463.17,470.31,459.37,469.95,107200.0],["2023-04-11",473.33,477.35,470.44,472.01,82200.0],["2023-04-12",476.57,482.82,475.6,476.83,116200.0],["2023-04-13",478.85,486.96,476.75,485.71,90100.0],["2023-04-14",486.5,494.05,478.76,479.25,134800.0],["2023-04-17",479.89,485.42,476.09,481.51,122700.0],["2023-04-18",481.55,481.55,475.44,479.16,99900.0],["2023-04-19",476.44,489.36,475.25,486.4,117200.0],["2023-04-20",473.76,473.76,456.95,459.07,161100.0],["2023-04-21",462.06,468.82,458.69,467.25,105500.0],["2023-04-24",466.64,469.06,461.2,461.8,147500.0],["2023-04-25",457.39,457.39,436.31,437.27,203000.0],["2023-04-26",433.79,445.3,433.79,436.0,148500.0],["2023-04-27",435.61,436.86,425.74,436.45,136900.0],["2023-04-28",437.92,454.9,434.6,450.79,148100.0],["2023-05-01",448.7,456.54,448.7,453.91,109200.0],["2023-05-02",451.1,453.15,443.32,451.48,105900.0],["2023-05-03",453.47,473.5,453.47,463.86,158400.0],["2023-05-04",467.76,468.45,458.78,462.61,126600.0],["2023-05-05",400.0,400.0,373.07,385.24,838900.0],["2023-05-08",384.69,390.71,376.0,378.39,482800.0],["2023-05-09",374.44,375.54,364.0,366.86,257700.0],["2023-05-10",372.65,373.16,365.13,365.69,260200.0],["2023-05-11",362.97,367.07,357.96,364.34,307100.0],["2023-05-12",363.63,374.86,361.01,372.51,250900.0],["2023-05-15",375.35,383.98,371.2,381.75,255200.0],["2023-05-16",380.89,386.0,377.98,384.67,230900.0],["2023-05-17",386.97,386.97,379.79,380.43,317600.0],["2023-05-18",380.74,383.13,376.13,380.3,212700.0],["2023-05-19",382.83,391.4,382.12,382.14,259400.0],["2023-05-22",382.15,391.09,382.15,387.15,218200.0],["2023-05-23",386.23,393.06,380.92,382.56,231400.0],["2023-05-24",376.92,376.92,369.05,373.76,281800.0],["2023-05-25",372.54,376.38,368.84,372.96,244600.0],["2023-05-26",375.79,381.9,369.87,379.0,204100.0],["2023-05-30",379.87,385.36,378.08,379.76,276600.0],["2023-05-31",378.1,378.96,367.65,373.35,312200.0],["2023-06-01",374.25,378.0,369.67,371.36,306000.0],["2023-06-02",375.19,376.35,370.08,372.36,178700.0],["2023-06-05",372.63,375.66,362.67,368.6,247400.0],["2023-06-06",369.46,374.4,366.28,370.78,211500.0],["2023-06-07",371.03,373.89,366.22,372.56,175500.0],["2023-06-08",370.92,370.92,359.45,359.49,207000.0],["2023-06-09",361.12,365.99,357.0,361.03,200000.0],["2023-06-12",361.61,376.56,361.61,375.91,223700.0],["2023-06-13",376.0,380.93,373.13,374.86,226600.0],["2023-06-14",377.16,377.16,369.61,370.87,178200.0],["2023-06-15",368.57,379.74,368.57,379.06,154700.0],["2023-06-16",386.92,388.0,373.64,376.56,513400.0],["2023-06-20",362.5,372.4,356.51,370.75,319000.0],["2023-06-21",368.79,370.0,365.4,366.47,171000.0],["2023-06-22",366.5,373.07,362.21,364.78,138800.0],["2023-06-23",362.78,370.06,362.04,365.8,286000.0],["2023-06-26",365.21,367.56,362.53,365.54,101600.0],["2023-06-27",365.93,367.34,360.89,365.75,154100.0],["2023-06-28",366.93,368.36,360.75,364.38,266300.0],["2023-06-29",364.37,375.38,361.74,375.24,151800.0],["2023-06-30",377.58,380.74,376.32,379.12,156600.0],["2023-07-03",378.11,379.62,373.66,377.56,114200.0],["2023-07-05",375.77,379.82,372.12,377.33,208800.0],["2023-07-06",372.8,381.3,369.42,377.68,143100.0],["2023-07-07",376.94,386.48,376.16,386.12,214400.0],["2023-07-10",385.66,394.6,385.5,389.46,173400.0],["2023-07-11",387.86,395.46,385.41,395.19,204900.0],["2023-07-12",399.41,403.65,396.06,396.39,193800.0],["2023-07-13",398.67,401.58,395.9,397.78,162100.0],["2023-07-14",398.88,398.88,391.57,396.57,171900.0],["2023-07-17",397.21,397.76,387.25,387.71,213800.0],["2023-07-18",390.3,393.05,379.4,384.61,254100.0],["2023-07-19",387.85,397.32,385.35,397.07,353500.0],["2023-07-20",398.63,401.52,394.62,398.21,174200.0],["2023-07-21",405.23,415.83,402.23,414.18,355600.0],["2023-07-24",413.07,419.88,413.07,416.9,205600.0],["2023-07-25",413.91,423.26,410.04,420.5,172500.0],["2023-07-26",417.25,423.21,412.88,422.63,225400.0],["2023-07-27",425.0,431.79,421.4,422.14,377500.0],["2023-07-28",426.74,426.74,406.45,416.61,276100.0],["2023-07-31",415.29,417.12,403.7,405.36,234300.0],["2023-08-01",403.06,408.57,396.62,407.31,248500.0],["2023-08-02",405.17,412.42,403.42,403.75,227500.0],["2023-08-03",402.88,405.0,396.92,401.8,244500.0],["2023-08-04",408.79,419.0,399.61,400.0,493300.0],["2023-08-07",398.54,404.07,398.01,401.52,334900.0],["2023-08-08",400.52,403.85,398.32,402.81,184900.0],["2023-08-09",401.95,403.34,395.24,396.74,158200.0],["2023-08-10",398.41,402.55,395.51,397.94,185000.0],["2023-08-11",395.56,399.37,392.05,397.12,133500.0],["2023-08-14",395.04,399.48,393.74,395.13,99000.0],["2023-08-15",393.24,396.15,390.27,394.71,117800.0],["2023-08-16",393.04,393.21,385.69,386.46,117100.0],["2023-08-17",387.41,389.34,383.24,385.67,110300.0],["2023-08-18",382.67,385.34,375.92,380.43,170800.0],["2023-08-21",380.22,382.05,376.11,380.15,90300.0],["2023-08-22",378.46,384.33,378.46,379.07,90700.0],["2023-08-23",380.03,386.23,380.03,385.96,74700.0],["2023-08-24",385.54,388.6,380.76,382.27,110000.0],["2023-08-25",381.95,384.4,378.14,381.78,110300.0],["2023-08-28",383.05,387.7,383.05,385.38,116300.0],["2023-08-29",387.0,395.64,385.72,395.6,96500.0],["2023-08-30",396.11,399.54,390.72,396.85,101900.0],["2023-08-31",398.11,404.09,395.82,400.2,174600.0],["2023-09-01",403.94,406.44,392.6,394.6,123200.0],["2023-09-05",392.32,394.51,381.29,382.24,166100.0],["2023-09-06",380.51,380.51,367.42,369.98,305700.0],["2023-09-07",368.06,369.26,365.0,367.88,160300.0],["2023-09-08",365.67,365.71,350.77,357.91,229200.0],["2023-09-11",356.23,367.36,356.23,362.71,211400.0],["2023-09-12",360.51,363.44,358.19,361.95,141200.0],["2023-09-13",359.53,371.7,359.53,368.58,184500.0],["2023-09-14",370.16,374.65,365.02,373.28,140000.0],["2023-09-15",370.93,384.37,370.93,376.23,530800.0],["2023-09-18",375.6,377.88,366.68,367.72,167000.0],["2023-09-19",366.47,368.28,359.61,360.37,151000.0],["2023-09-20",364.39,370.57,363.55,364.42,100900.0],["2023-09-21",361.61,361.61,354.78,357.3,143800.0],["2023-09-22",357.4,358.77,351.96,353.03,104300.0],["2023-09-25",351.61,354.76,349.27,353.18,88500.0],["2023-09-26",351.52,356.69,349.81,350.25,83400.0],["2023-09-27",353.2,354.7,351.39,352.47,111400.0],["2023-09-28",352.74,358.65,350.83,356.12,99900.0],["2023-09-29",359.76,362.02,356.19,358.45,165500.0],["2023-10-02",355.54,358.84,347.0,351.55,125800.0],["2023-10-03",348.74,352.87,347.24,350.46,128100.0],["2023-10-04",351.12,356.79,348.85,355.2,104800.0],["2023-10-05",355.95,357.36,351.22,355.22,128200.0],["2023-10-06",353.12,359.0,352.81,356.76,94000.0],["2023-10-09",354.85,361.03,350.4,358.92,136900.0],["2023-10-10",358.99,366.3,356.3,365.04,141100.0],["2023-10-11",365.19,365.19,355.63,357.0,96600.0],["2023-10-12",356.27,361.41,343.92,346.69,274900.0],["2023-10-13",344.36,348.97,340.09,344.73,164400.0],["2023-10-16",346.24,354.73,340.23,351.08,154400.0],["2023-10-17",346.41,346.41,336.93,341.05,335800.0],["2023-10-18",329.14,329.14,309.02,314.0,517100.0],["2023-10-19",317.84,325.19,313.08,315.99,285900.0],["2023-10-20",315.51,317.84,309.02,310.79,252400.0],["2023-10-23",309.0,309.0,301.77,301.9,217900.0],["2023-10-24",300.45,306.06,298.61,303.71,240700.0],["2023-10-25",297.49,297.49,288.12,290.07,293100.0],["2023-10-26",289.8,292.77,285.7,291.53,378000.0],["2023-10-27",274.4,276.27,266.19,270.68,847700.0],["2023-10-30",275.08,275.08,261.59,269.37,449700.0],["2023-10-31",273.85,284.74,272.62,275.28,251800.0],["2023-11-01",274.17,278.09,267.86,277.5,227300.0],["2023-11-02",281.29,284.67,279.99,281.19,271300.0],["2023-11-03",288.87,293.84,286.2,287.88,238700.0],["2023-11-06",287.76,295.45,285.0,288.86,437300.0],["2023-11-07",288.3,303.29,288.3,302.82,456100.0],["2023-11-08",304.63,310.61,301.26,305.14,490700.0],["2023-11-09",307.02,311.23,305.2,306.78,557400.0],["2023-11-10",305.96,307.32,298.46,304.04,382700.0],["2023-11-13",301.31,307.68,298.05,303.75,300000.0],["2023-11-14",313.35,314.82,306.94,307.48,438500.0],["2023-11-15",307.46,313.2,303.9,306.89,414000.0],["2023-11-16",309.14,311.66,299.38,304.5,421400.0],["2023-11-17",308.14,309.59,297.22,299.36,394400.0],["2023-11-20",298.54,304.86,296.73,304.52,187400.0],["2023-11-21",305.24,314.49,305.24,306.18,198000.0],["2023-11-22",308.31,311.24,305.76,309.88,112500.0],["2023-11-24",308.73,312.58,307.96,311.19,65000.0],["2023-11-27",308.98,309.14,305.68,307.14,408400.0],["2023-11-28",307.23,308.38,303.26,304.4,149300.0],["2023-11-29",305.18,308.88,304.08,304.49,293500.0],["2023-11-30",304.1,306.13,300.31,304.92,213500.0],["2023-12-01",305.0,308.27,300.98,307.0,249300.0],["2023-12-04",305.03,310.55,302.65,308.93,437500.0],["2023-12-05",307.42,307.42,303.29,305.78,224600.0],["2023-12-06",307.74,314.73,304.96,310.73,293700.0],["2023-12-07",312.14,312.14,306.91,310.18,172400.0],["2023-12-08",308.2,310.93,303.16,304.13,218400.0],["2023-12-11",305.16,306.25,302.31,304.05,349700.0],["2023-12-12",303.84,303.84,294.36,294.76,377300.0],["2023-12-13",294.36,314.26,293.02,314.26,364000.0],["2023-12-14",316.35,324.36,311.19,311.99,548400.0],["2023-12-15",312.88,312.88,304.32,306.12,525800.0],["2023-12-18",309.48,310.25,305.67,307.94,292500.0],["2023-12-19",310.49,315.61,307.62,315.17,472900.0],["2023-12-20",314.65,316.87,307.22,308.31,348100.0],["2023-12-21",309.02,319.58,308.72,319.57,264100.0],["2023-12-22",319.57,324.62,319.57,320.74,180400.0],["2023-12-26",321.0,322.38,318.22,320.94,114100.0],["2023-12-27",320.43,322.15,317.21,322.15,115000.0],["2023-12-28",322.4,326.6,322.4,324.62,124400.0],["2023-12-29",323.2,326.12,322.46,322.89,119000.0],["2024-01-02",320.73,331.37,320.05,327.99,205500.0],["2024-01-03",326.53,326.53,317.31,318.86,137500.0],["2024-01-04",318.34,321.53,313.61,316.48,121900.0],["2024-01-05",314.23,319.97,314.23,316.38,157100.0],["2024-01-08",316.61,323.22,315.77,321.98,119100.0],["2024-01-09",319.57,329.72,316.99,317.77,207100.0],["2024-01-10",316.68,321.02,313.03,320.76,158800.0],["2024-01-11",318.81,323.61,316.91,320.83,183200.0],["2024-01-12",323.11,325.42,316.3,318.56,150200.0],["2024-01-16",316.08,317.3,312.37,315.22,171600.0],["2024-01-17",311.6,319.16,303.21,304.12,134000.0],["2024-01-18",304.46,308.26,303.21,304.11,307000.0],["2024-01-19",304.55,307.59,302.65,306.62,281000.0],["2024-01-22",307.71,315.05,307.71,312.84,147800.0],["2024-01-23",316.44,316.76,311.08,315.25,150800.0],["2024-01-24",316.31,318.61,314.37,316.56,210300.0],["2024-01-25",321.34,324.6,316.01,316.3,312300.0],["2024-01-26",333.51,338.19,327.66,329.05,358600.0],["2024-01-29",327.69,331.94,326.33,330.04,230800.0],["2024-01-30",330.44,334.59,329.05,332.41,155000.0],["2024-01-31",334.68,334.68,320.89,320.89,186300.0],["2024-02-01",320.36,329.41,320.36,328.96,145500.0],["2024-02-02",325.6,327.17,318.43,320.43,172100.0],["2024-02-05",319.0,322.02,316.22,318.72,102100.0],["2024-02-06",319.8,325.73,319.31,325.01,184700.0],["2024-02-07",327.74,328.39,321.62,325.16,180100.0],["2024-02-08",322.74,328.52,322.74,326.11,131900.0],["2024-02-09",326.11,327.49,322.62,325.22,116100.0],["2024-02-12",325.92,328.79,324.56,326.31,155200.0],["2024-02-13",322.0,323.2,312.18,316.1,200500.0],["2024-02-14",317.84,328.13,315.89,327.91,174000.0],["2024-02-15",326.75,334.85,326.75,328.73,230800.0],["2024-02-16",350.0,364.24,335.71,340.52,518600.0],["2024-02-20",337.3,346.11,337.3,343.76,296800.0],["2024-02-21",341.86,350.33,335.15,338.64,571100.0],["2024-02-22",341.27,342.0,336.08,338.47,390400.0],["2024-02-23",340.6,341.37,336.38,337.99,277100.0],["2024-02-26",336.67,339.01,335.82,338.16,267400.0],["2024-02-27",340.21,340.21,328.41,329.74,200200.0],["2024-02-28",329.73,331.68,326.76,330.35,223300.0],["2024-02-29",331.66,334.99,325.19,325.88,279300.0],["2024-03-01",324.93,335.98,322.03,332.3,310200.0],["2024-03-04",332.87,338.68,331.91,334.67,145400.0],["2024-03-05",332.91,336.5,329.93,330.94,196800.0],["2024-03-06",334.22,339.49,331.14,333.25,145700.0],["2024-03-07",335.82,339.4,334.22,339.4,116800.0],["2024-03-08",339.4,345.31,339.4,343.76,141100.0],["2024-03-11",343.72,347.99,341.64,344.25,112400.0],["2024-03-12",344.31,344.31,336.35,337.22,148800.0],["2024-03-13",338.42,340.79,334.78,336.43,129200.0],["2024-03-14",334.47,335.68,329.16,332.4,153000.0],["2024-03-15",328.14,336.36,328.14,333.51,166900.0],["2024-03-18",333.87,336.73,332.63,333.43,146300.0],["2024-03-19",331.68,337.23,329.28,336.48,127900.0],["2024-03-20",334.5,338.04,332.22,336.29,172200.0],["2024-03-21",339.65,352.57,337.25,351.99,211000.0],["2024-03-22",354.07,360.13,350.43,350.46,327600.0],["2024-03-25",350.06,350.06,337.15,341.11,167600.0],["2024-03-26",342.77,343.83,340.04,340.52,109900.0],["2024-03-27",342.63,350.09,339.2,349.56,189700.0],["2024-03-28",350.32,350.32,345.05,345.87,137900.0],["2024-04-01",346.83,346.83,337.21,338.98,261900.0],["2024-04-02",335.77,337.45,328.44,328.72,225700.0],["2024-04-03",322.13,333.3,322.13,328.18,200300.0],["2024-04-04",330.5,331.93,322.02,322.83,130200.0],["2024-04-05",322.38,328.37,322.38,324.59,159000.0],["2024-04-08",324.6,329.31,324.52,326.32,201300.0],["2024-04-09",330.26,339.9,329.36,339.48,101500.0],["2024-04-10",330.29,332.01,326.6,331.09,105600.0],["2024-04-11",330.41,330.49,311.66,311.87,271100.0],["2024-04-12",309.06,309.8,300.0,300.45,251200.0],["2024-04-15",304.78,305.77,297.72,300.41,173100.0],["2024-04-16",300.0,300.0,292.52,292.75,199600.0],["2024-04-17",297.04,299.22,290.4,290.86,214100.0],["2024-04-18",275.83,286.65,268.92,281.02,373400.0],["2024-04-19",283.12,285.27,276.24,279.73,294100.0],["2024-04-22",281.73,283.42,277.71,280.13,217100.0],["2024-04-23",286.04,294.33,284.05,285.28,250500.0],["2024-04-24",283.79,285.27,277.36,278.21,209100.0],["2024-04-25",277.88,278.07,272.35,275.6,164800.0],["2024-04-26",275.27,279.77,274.91,275.94,179200.0],["2024-04-29",277.44,281.44,275.51,277.11,149400.0],["2024-04-30",274.2,274.75,269.05,269.75,307300.0],["2024-05-01",270.0,279.7,268.33,274.06,383500.0],["2024-05-02",275.99,279.33,272.48,279.31,236900.0],["2024-05-03",280.75,283.5,279.57,279.83,196200.0],["2024-05-06",280.07,284.88,280.0,281.97,207600.0],["2024-05-07",281.47,283.01,278.88,279.91,201700.0],["2024-05-08",272.52,279.15,267.69,268.26,270400.0],["2024-05-09",268.83,277.44,266.52,277.31,200700.0],["2024-05-10",279.06,286.01,277.79,282.0,239400.0],["2024-05-13",281.29,286.95,279.3,285.44,186600.0],["2024-05-14",288.17,294.85,288.0,294.01,197200.0],["2024-05-15",298.04,302.69,295.0,300.97,234800.0],["2024-05-16",299.79,302.71,295.17,295.73,224200.0],["2024-05-17",296.0,296.0,290.86,293.85,189800.0],["2024-05-20",293.0,294.99,290.0,291.88,195200.0],["2024-05-21",291.21,292.86,288.71,289.45,175900.0],["2024-05-22",288.92,295.59,288.92,291.84,166200.0],["2024-05-23",292.57,293.23,287.97,290.25,242000.0],["2024-05-24",292.05,292.18,286.16,287.21,141600.0],["2024-05-28",287.0,289.56,284.61,286.09,283700.0],["2024-05-29",283.19,285.95,280.99,285.0,193600.0],["2024-05-30",282.63,285.43,281.17,282.01,240900.0],["2024-05-31",283.07,287.74,282.91,286.86,323900.0],["2024-06-03",286.96,292.68,284.98,288.96,233200.0],["2024-06-04",288.74,289.27,284.55,288.42,178700.0],["2024-06-05",289.13,289.86,284.25,289.1,154200.0],["2024-06-06",288.94,294.74,286.56,289.0,232400.0],["2024-06-07",287.71,288.82,284.74,287.02,210300.0],["2024-06-10",284.71,288.94,283.44,284.45,223200.0],["2024-06-11",282.78,283.6,281.12,281.17,191900.0],["2024-06-12",284.9,287.1,280.47,283.29,162300.0],["2024-06-13",281.28,283.94,280.49,281.8,297500.0],["2024-06-14",281.4,283.41,280.55,282.26,203900.0],["2024-06-17",286.89,299.1,286.47,295.77,383300.0],["2024-06-18",295.95,296.7,287.6,288.99,398600.0],["2024-06-20",284.0,287.35,280.0,285.62,359400.0],["2024-06-21",287.89,290.0,282.98,287.98,1318000.0],["2024-06-24",289.15,289.57,281.05,283.88,310800.0],["2024-06-25",282.31,284.39,279.75,280.25,306600.0],["2024-06-26",279.99,281.3,276.92,278.03,217100.0],["2024-06-27",277.9,278.19,271.53,271.99,188000.0],["2024-06-28",273.11,275.52,269.21,273.11,428300.0],["2024-07-01",273.68,276.23,263.39,263.97,301000.0],["2024-07-02",263.5,270.34,262.12,267.55,307600.0],["2024-07-03",268.87,271.07,267.0,270.07,150100.0],["2024-07-05",271.38,277.63,270.59,276.94,194000.0],["2024-07-08",279.45,279.68,273.86,274.94,195600.0],["2024-07-09",275.36,276.11,271.88,274.88,266400.0],["2024-07-10",274.68,281.94,272.58,280.35,225800.0],["2024-07-11",284.06,295.69,283.82,295.52,246500.0],["2024-07-12",297.57,304.44,297.54,304.15,301900.0],["2024-07-15",304.63,307.82,298.61,302.11,231400.0],["2024-07-16",304.47,314.98,303.37,314.52,185500.0],["2024-07-17",313.07,320.23,312.43,318.64,217700.0],["2024-07-18",317.16,323.17,299.94,300.27,341700.0],["2024-07-19",299.01,299.37,291.48,296.82,298900.0],["2024-07-22",297.82,303.06,291.66,301.92,235100.0],["2024-07-23",307.25,311.72,304.99,305.22,210300.0],["2024-07-24",306.19,313.06,306.19,309.91,177200.0],["2024-07-25",309.39,324.38,309.39,315.17,214800.0],["2024-07-26",316.1,323.56,313.96,319.42,243300.0],["2024-07-29",319.8,327.05,316.43,325.63,166600.0],["2024-07-30",327.79,342.17,327.74,340.23,242900.0],["2024-07-31",338.85,344.0,333.28,338.36,325800.0],["2024-08-01",339.14,343.0,332.98,341.25,294600.0],["2024-08-02",336.54,353.09,324.8,335.93,448600.0],["2024-08-05",325.77,336.6,316.6,328.68,263700.0],["2024-08-06",329.46,340.08,326.92,326.93,217200.0],["2024-08-07",329.39,329.8,318.31,318.69,163800.0],["2024-08-08",318.6,330.88,318.1,328.36,240800.0],["2024-08-09",327.68,328.44,322.25,325.29,172200.0],["2024-08-12",325.06,325.06,313.16,318.41,229500.0],["2024-08-13",319.79,328.48,319.45,326.0,166200.0],["2024-08-14",325.57,325.94,318.7,320.45,123900.0],["2024-08-15",322.24,328.66,319.1,325.62,178000.0],["2024-08-16",325.59,328.1,321.54,325.58,372900.0],["2024-08-19",325.7,327.65,321.49,326.33,176300.0],["2024-08-20",327.89,327.89,318.69,318.69,293400.0],["2024-08-21",319.98,320.54,316.07,316.23,161100.0],["2024-08-22",318.04,318.04,309.12,310.03,176700.0],["2024-08-23",311.26,318.79,309.21,314.94,184100.0],["2024-08-26",315.27,316.93,312.5,313.42,118100.0],["2024-08-27",315.0,320.58,311.11,319.37,171300.0],["2024-08-28",318.25,331.11,318.25,328.75,244600.0],["2024-08-29",330.41,334.86,327.79,333.71,173000.0],["2024-08-30",334.9,338.0,332.28,337.32,205400.0],["2024-09-03",333.52,338.79,330.37,334.31,410900.0],["2024-09-04",331.11,334.38,326.4,330.91,234500.0],["2024-09-05",330.17,334.91,327.76,333.28,156500.0],["2024-09-06",333.54,337.5,327.48,329.75,133000.0],["2024-09-09",331.37,332.04,319.31,323.09,485200.0],["2024-09-10",322.51,328.32,319.01,324.21,209300.0],["2024-09-11",322.18,322.71,314.48,319.2,210700.0],["2024-09-12",318.32,322.22,311.04,321.93,147800.0],["2024-09-13",323.61,326.26,319.47,326.22,182400.0],["2024-09-16",329.55,333.6,325.5,330.26,199300.0],["2024-09-17",332.01,340.57,330.16,333.66,244100.0],["2024-09-18",335.1,345.68,331.72,340.45,284300.0],["2024-09-19",345.56,347.7,341.99,344.6,264500.0],["2024-09-20",343.6,343.6,325.88,330.01,5791400.0],["2024-09-23",330.7,331.55,322.39,326.6,252200.0],["2024-09-24",328.2,331.09,324.85,327.89,235300.0],["2024-09-25",329.51,329.96,315.31,315.55,174800.0],["2024-09-26",319.32,332.1,319.32,332.1,209800.0],["2024-09-27",333.46,337.0,331.27,331.77,141700.0],["2024-09-30",330.9,335.48,328.64,334.58,162100.0],["2024-10-01",338.55,339.45,330.49,337.69,207700.0],["2024-10-02",335.68,343.97,333.26,342.62,267400.0],["2024-10-03",339.47,340.98,333.11,337.09,201900.0],["2024-10-04",338.57,343.86,332.46,343.7,211300.0],["2024-10-07",340.71,343.86,335.78,341.02,178500.0],["2024-10-08",339.43,344.16,336.64,339.22,137000.0],["2024-10-09",339.04,339.04,334.87,338.61,177500.0],["2024-10-10",336.23,337.75,330.93,333.4,185000.0],["2024-10-11",334.07,339.99,334.07,336.92,157400.0],["2024-10-14",336.91,342.64,334.36,341.06,151900.0],["2024-10-15",342.36,346.09,340.74,342.16,133300.0],["2024-10-16",340.99,340.99,329.08,329.79,204600.0],["2024-10-17",345.0,350.53,339.15,343.98,241600.0],["2024-10-18",343.95,347.13,338.84,346.37,191000.0],["2024-10-21",343.76,344.7,340.27,343.12,134200.0],["2024-10-22",339.89,341.41,335.22,339.84,156000.0],["2024-10-23",341.85,341.85,332.91,335.08,164400.0],["2024-10-24",335.21,336.01,327.65,328.08,171800.0],["2024-10-25",328.51,330.4,319.57,320.23,197900.0],["2024-10-28",323.5,329.34,319.75,328.59,178000.0],["2024-10-29",327.6,332.76,325.66,331.64,220700.0],["2024-10-30",331.6,337.85,328.17,330.58,222000.0],["2024-10-31",348.47,359.22,340.0,358.19,407200.0],["2024-11-01",362.9,372.27,357.3,368.42,284300.0],["2024-11-04",367.06,372.1,365.13,368.92,202100.0],["2024-11-05",363.14,376.38,361.13,374.28,189100.0],["2024-11-06",377.45,387.99,359.61,372.93,215400.0],["2024-11-07",375.48,377.46,369.91,372.87,155500.0],["2024-11-08",371.17,372.4,368.37,369.25,149600.0],["2024-11-11",370.17,371.84,363.05,365.95,173300.0],["2024-11-12",365.71,371.84,363.22,364.53,212200.0],["2024-11-13",363.36,366.0,358.55,363.2,132300.0],["2024-11-14",360.83,361.41,348.6,350.23,148100.0],["2024-11-15",349.07,349.07,319.25,320.31,286600.0],["2024-11-18",317.63,318.38,306.42,313.15,312000.0],["2024-11-19",310.02,321.46,310.02,320.66,235200.0],["2024-11-20",319.84,331.0,319.6,323.69,276600.0],["2024-11-21",323.03,326.45,320.32,325.58,159600.0],["2024-11-22",324.3,334.71,321.62,332.91,184500.0],["2024-11-25",334.98,343.66,333.05,336.09,330700.0],["2024-11-26",337.6,339.21,326.66,337.73,167700.0],["2024-11-27",341.75,345.49,336.77,338.48,127600.0],["2024-11-29",340.18,342.29,337.99,340.53,78200.0],["2024-12-02",337.49,341.08,335.82,338.77,124500.0],["2024-12-03",337.62,337.62,329.99,332.28,112300.0],["2024-12-04",328.5,340.62,325.44,338.44,332700.0],["2024-12-05",337.49,337.49,321.42,322.36,145000.0],["2024-12-06",324.41,329.93,320.37,325.5,151300.0],["2024-12-09",324.83,347.8,324.83,345.6,228400.0],["2024-12-10",348.13,348.13,338.59,339.87,171900.0],["2024-12-11",341.26,343.09,337.72,341.51,159800.0],["2024-12-12",337.76,342.49,337.3,340.01,106400.0],["2024-12-13",340.54,340.54,329.08,336.28,160800.0],["2024-12-16",333.6,344.59,333.6,342.95,221100.0],["2024-12-17",342.98,351.08,337.16,337.85,226500.0],["2024-12-18",337.54,338.58,322.62,323.94,171900.0],["2024-12-19",322.99,330.44,318.27,325.94,182500.0],["2024-12-20",325.72,334.1,325.72,327.47,691300.0],["2024-12-23",325.44,328.89,323.7,328.36,103000.0],["2024-12-24",329.95,330.53,323.56,330.53,40500.0],["2024-12-26",328.35,332.34,328.35,331.39,86200.0],["2024-12-27",329.59,332.13,326.56,330.87,77900.0],["2024-12-30",328.0,328.74,323.05,326.34,101300.0],["2024-12-31",329.39,329.39,325.75,328.51,103800.0],["2025-01-02",330.19,335.79,324.56,326.16,108600.0],["2025-01-03",326.78,335.06,324.22,330.75,111500.0],["2025-01-06",331.44,346.87,331.44,343.47,174500.0],["2025-01-07",344.48,351.96,340.72,343.99,116700.0],["2025-01-08",339.32,347.11,337.37,344.38,139000.0],["2025-01-10",335.63,344.37,335.42,341.75,132700.0],["2025-01-13",342.34,352.8,342.34,351.7,121500.0],["2025-01-14",351.7,355.05,336.67,342.23,206300.0],["2025-01-15",344.63,350.82,334.57,341.79,247200.0],["2025-01-16",341.79,345.49,335.6,344.47,147300.0],["2025-01-17",341.77,345.76,341.38,342.41,124300.0],["2025-01-21",344.51,354.73,342.96,353.86,144400.0],["2025-01-22",353.29,360.93,351.63,360.54,153100.0],["2025-01-23",359.03,362.78,343.66,352.48,217000.0],["2025-01-24",353.42,357.61,350.69,354.79,121800.0],["2025-01-27",356.83,360.07,352.84,358.87,154800.0],["2025-01-28",368.95,373.69,365.53,367.0,200300.0],["2025-01-29",362.67,362.67,351.36,355.97,140500.0],["2025-01-30",360.23,368.65,355.39,358.86,180300.0],["2025-01-31",361.26,363.96,356.66,360.88,162700.0],["2025-02-03",353.25,358.4,352.42,353.11,168000.0],["2025-02-04",354.88,354.88,342.76,346.03,174200.0],["2025-02-05",346.03,351.02,346.03,350.94,113400.0],["2025-02-06",350.0,350.0,339.64,345.41,118700.0],["2025-02-07",345.7,345.7,336.3,342.13,231300.0],["2025-02-10",341.78,341.78,323.59,327.07,254100.0],["2025-02-11",324.2,326.35,314.14,314.73,155100.0],["2025-02-12",310.7,313.74,306.45,312.36,231600.0],["2025-02-13",314.64,315.0,300.64,306.36,375700.0],["2025-02-14",301.98,301.98,273.67,277.16,1065500.0],["2025-02-18",275.5,284.99,275.5,283.21,496000.0],["2025-02-19",283.2,286.84,281.54,283.73,401100.0],["2025-02-20",286.68,289.96,284.15,285.63,390800.0],["2025-02-21",286.28,286.91,275.97,280.08,334700.0],["2025-02-24",280.08,283.71,278.52,280.15,273500.0],["2025-02-25",279.59,281.8,273.65,277.36,315400.0],["2025-02-26",276.97,281.74,276.0,276.19,250900.0],["2025-02-27",274.93,277.65,265.0,265.63,288500.0],["2025-02-28",267.33,269.3,262.11,265.16,301800.0],["2025-03-03",266.38,266.38,256.12,256.45,267000.0],["2025-03-04",255.44,255.79,248.22,250.5,291100.0],["2025-03-05",249.67,261.9,248.89,260.34,538400.0],["2025-03-06",258.84,268.88,257.68,257.97,397400.0],["2025-03-07",256.56,263.88,250.0,261.19,480900.0],["2025-03-10",257.86,260.9,244.19,247.76,416800.0],["2025-03-11",251.33,254.3,245.55,251.01,429900.0],["2025-03-12",253.63,258.82,249.83,251.15,369700.0],["2025-03-13",249.29,250.94,244.0,245.01,198500.0],["2025-03-14",246.48,256.42,245.02,254.45,232700.0],["2025-03-17",254.16,257.84,250.86,257.0,518900.0],["2025-03-18",257.3,260.42,250.45,260.03,352900.0],["2025-03-19",260.0,260.11,252.05,254.17,401800.0],["2025-03-20",252.52,256.93,249.47,254.47,280600.0],["2025-03-21",252.58,256.74,250.7,256.68,1440000.0],["2025-03-24",257.96,259.95,254.68,256.65,268500.0],["2025-03-25",257.14,258.89,246.33,247.31,361100.0],["2025-03-26",246.75,248.28,243.76,245.32,324100.0],["2025-03-27",245.54,249.37,244.73,247.16,186600.0],["2025-03-28",245.0,246.82,241.87,243.0,328100.0],["2025-03-31",241.36,245.64,235.84,243.56,395200.0],["2025-04-01",242.7,245.52,237.92,240.0,348100.0],["2025-04-02",237.63,248.0,237.63,245.52,249100.0],["2025-04-03",238.31,239.94,233.34,234.75,364800.0],["2025-04-04",230.52,231.31,221.18,225.6,766900.0],["2025-04-07",221.5,233.5,215.38,229.4,591400.0],["2025-04-08",236.19,236.19,220.09,220.51,826800.0],["2025-04-09",216.37,249.58,216.29,249.17,568100.0],["2025-04-10",244.2,244.2,226.54,232.29,442100.0],["2025-04-11",235.04,246.11,231.72,245.8,362900.0],["2025-04-14",251.16,252.41,245.25,249.62,377000.0],["2025-04-15",248.67,250.74,243.27,244.98,306300.0],["2025-04-16",246.75,248.67,240.63,245.21,339200.0],["2025-04-17",243.06,243.06,235.16,238.18,231500.0],["2025-04-21",237.1,238.79,232.53,236.88,358600.0],["2025-04-22",240.82,245.87,240.22,244.98,215100.0],["2025-04-23",250.99,260.0,247.51,248.85,272400.0],["2025-04-24",249.08,250.49,242.1,249.74,222600.0],["2025-04-25",246.02,247.52,235.81,242.63,377700.0],["2025-04-28",244.62,246.59,236.67,240.17,238600.0],["2025-04-29",240.6,244.72,233.44,242.32,224600.0],["2025-04-30",241.5,244.24,237.97,244.08,307100.0],["2025-05-01",243.01,245.18,238.53,240.43,406900.0],["2025-05-02",250.0,255.0,235.56,236.34,697400.0],["2025-05-05",235.87,243.13,233.11,240.19,286800.0],["2025-05-06",238.68,240.39,228.91,231.57,393300.0],["2025-05-07",235.66,236.15,229.84,232.55,280600.0],["2025-05-08",233.09,243.75,233.09,241.02,258300.0],["2025-05-09",240.94,243.15,238.09,238.68,244700.0],["2025-05-12",248.18,257.51,247.21,256.68,387300.0],["2025-05-13",257.66,257.66,249.65,253.15,354600.0],["2025-05-14",252.45,253.15,237.05,237.07,355900.0],["2025-05-15",236.71,245.45,231.75,243.19,468300.0],["2025-05-16",238.7,249.94,238.7,248.67,255000.0],["2025-05-19",245.34,248.66,243.89,248.66,196900.0],["2025-05-20",247.69,249.7,245.13,247.05,178700.0],["2025-05-21",243.22,243.22,227.78,227.98,312400.0],["2025-05-22",225.76,228.4,222.86,227.14,362700.0],["2025-05-23",223.85,224.92,220.31,223.78,219300.0],["2025-05-27",226.7,230.69,225.7,230.36,307100.0],["2025-05-28",230.36,230.83,227.76,229.15,271900.0],["2025-05-29",232.18,233.28,226.69,227.61,263200.0],["2025-05-30",226.37,228.33,221.55,226.93,1388800.0],["2025-06-02",225.0,225.86,216.05,216.56,294600.0],["2025-06-03",215.75,222.25,211.43,220.57,374100.0],["2025-06-04",222.08,227.0,220.59,222.05,246300.0],["2025-06-05",222.1,223.57,218.14,219.31,263200.0],["2025-06-06",222.47,224.4,219.42,219.42,245500.0],["2025-06-09",222.81,230.3,219.94,225.56,453900.0],["2025-06-10",227.64,230.89,224.67,230.52,393900.0],["2025-06-11",231.41,236.07,228.01,230.19,486200.0],["2025-06-12",227.84,232.77,224.41,232.42,380900.0],["2025-06-13",228.38,231.67,226.67,226.91,452300.0],["2025-06-16",228.23,232.61,222.8,231.7,490800.0],["2025-06-17",229.68,231.99,227.53,230.46,648300.0],["2025-06-18",230.29,234.31,228.64,232.0,352000.0],["2025-06-20",234.0,236.98,230.41,236.74,1498300.0],["2025-06-23",234.29,237.57,228.4,235.54,413200.0],["2025-06-24",237.49,239.57,235.85,237.91,275600.0],["2025-06-25",236.5,243.79,235.01,240.98,331800.0],["2025-06-26",241.98,246.5,239.7,243.47,268200.0],["2025-06-27",244.4,244.86,237.42,243.98,322900.0],["2025-06-30",244.18,246.76,238.54,241.32,297200.0],["2025-07-01",241.43,254.82,238.9,247.99,273200.0],["2025-07-02",249.16,252.9,247.53,250.65,194500.0],["2025-07-03",250.85,252.98,249.95,251.56,109100.0],["2025-07-07",248.92,252.32,245.87,247.06,261500.0],["2025-07-08",247.06,255.13,247.06,250.73,280100.0],["2025-07-09",251.22,253.58,247.64,253.07,190500.0],["2025-07-10",254.13,264.68,254.13,259.88,275000.0],["2025-07-11",257.28,259.63,256.37,256.97,298800.0],["2025-07-14",254.97,255.57,248.54,250.81,246500.0],["2025-07-15",252.37,252.67,246.89,247.35,212600.0],["2025-07-16",248.37,249.38,244.45,247.26,208000.0],["2025-07-17",247.97,250.63,246.32,249.65,174500.0],["2025-07-18",251.84,252.49,244.62,246.4,250900.0],["2025-07-21",246.53,247.92,242.53,244.25,236100.0],["2025-07-22",237.63,251.55,237.63,245.47,553700.0],["2025-07-23",249.03,259.29,249.03,257.07,338300.0],["2025-07-24",257.44,262.4,256.51,262.06,212500.0],["2025-07-25",262.5,267.49,260.56,264.19,247200.0],["2025-07-28",261.41,262.05,249.41,253.23,323100.0],["2025-07-29",253.36,256.04,251.49,252.6,312300.0],["2025-07-30",253.06,255.15,247.8,250.08,424400.0],["2025-07-31",247.19,251.35,241.02,241.95,430900.0],["2025-08-01",270.93,291.87,270.93,284.6,1108400.0],["2025-08-04",284.01,285.58,268.39,276.8,530900.0],["2025-08-05",275.66,278.74,270.97,272.18,309200.0],["2025-08-06",265.53,268.12,262.11,264.32,313100.0],["2025-08-07",267.33,268.06,261.65,265.26,201600.0],["2025-08-08",265.11,266.2,262.05,264.21,211800.0],["2025-08-11",264.5,270.71,262.77,264.53,169900.0],["2025-08-12",264.79,275.01,264.33,274.76,235100.0],["2025-08-13",276.21,288.0,275.21,287.16,206700.0],["2025-08-14",284.53,287.26,280.64,287.21,132000.0],["2025-08-15",287.21,289.75,285.1,285.66,157800.0],["2025-08-18",285.28,287.2,282.0,284.65,163800.0],["2025-08-19",286.79,290.27,284.97,288.37,199100.0],["2025-08-20",287.92,290.77,285.98,288.16,129100.0],["2025-08-21",286.28,292.0,283.96,285.03,167000.0],["2025-08-22",289.46,308.44,287.31,303.82,783300.0],["2025-08-25",301.52,301.52,294.2,297.37,241600.0],["2025-08-26",298.3,299.89,295.87,296.6,191700.0],["2025-08-27",291.77,297.34,290.25,292.84,243100.0],["2025-08-28",290.75,294.63,288.98,293.67,189600.0],["2025-08-29",292.81,300.85,292.81,297.88,199900.0],["2025-09-02",293.83,296.4,286.89,290.71,215800.0],["2025-09-03",288.5,291.17,286.33,288.05,202300.0],["2025-09-04",286.83,290.72,278.77,289.43,187700.0],["2025-09-05",289.43,298.0,289.43,295.43,257900.0],["2025-09-08",293.44,293.44,286.37,290.38,192600.0],["2025-09-09",292.31,292.31,285.75,285.95,231900.0],["2025-09-10",284.88,287.94,276.52,276.91,230100.0],["2025-09-11",280.29,286.49,278.23,285.9,168500.0],["2025-09-12",284.55,285.45,278.64,280.34,242400.0],["2025-09-15",280.92,282.21,277.4,280.21,203600.0],["2025-09-16",280.21,284.33,277.82,282.26,188700.0],["2025-09-17",283.0,286.52,276.49,280.29,267900.0],["2025-09-18",283.25,288.15,281.19,286.49,176400.0],["2025-09-19",285.51,287.27,282.72,284.07,388400.0],["2025-09-22",283.31,284.58,278.88,283.36,195100.0],["2025-09-23",283.17,286.84,279.0,282.07,185100.0],["2025-09-24",281.86,282.93,274.08,276.62,232200.0],["2025-09-25",273.62,274.29,266.71,270.41,227200.0],["2025-09-26",272.74,274.29,268.39,271.36,211800.0],["2025-09-29",274.7,274.7,268.39,270.11,191100.0],["2025-09-30",270.6,280.97,268.39,280.39,177800.0],["2025-10-01",280.61,298.5,280.61,297.95,305800.0],["2025-10-02",298.0,301.0,294.07,294.24,177400.0],["2025-10-03",296.52,306.02,295.3,305.49,241600.0],["2025-10-06",304.44,309.68,300.98,309.17,195200.0],["2025-10-07",309.25,311.43,296.33,296.52,174800.0],["2025-10-08",294.81,304.91,294.81,302.83,217300.0],["2025-10-09",303.8,305.12,299.87,300.63,111600.0],["2025-10-10",300.48,302.31,292.56,297.72,170700.0],["2025-10-13",300.2,306.81,297.57,303.71,220200.0],["2025-10-14",298.87,309.59,298.87,305.05,134200.0],["2025-10-15",308.54,310.69,304.1,305.85,141800.0],["2025-10-16",310.04,322.29,309.21,312.39,270400.0],["2025-10-17",308.8,313.63,308.8,310.02,131200.0],["2025-10-20",312.99,322.54,305.32,321.9,199100.0],["2025-10-21",326.08,335.85,323.75,331.27,375600.0],["2025-10-22",329.01,337.78,327.85,333.97,573500.0],["2025-10-23",331.63,340.93,326.64,338.67,287200.0],["2025-10-24",341.03,342.16,337.22,339.75,161600.0],["2025-10-27",337.74,343.12,334.91,336.12,289900.0],["2025-10-28",336.44,340.68,327.4,330.42,305200.0],["2025-10-29",328.03,334.98,315.1,319.47,510300.0],["2025-10-30",316.0,328.96,298.22,304.61,429200.0],["2025-10-31",305.75,321.59,300.04,319.55,285100.0],["2025-11-03",317.04,319.85,308.36,311.43,252600.0],["2025-11-04",309.87,316.2,301.92,310.96,196100.0],["2025-11-05",308.65,312.87,303.44,310.01,179600.0],["2025-11-06",308.59,310.85,304.12,306.55,134900.0],["2025-11-07",304.92,307.51,302.3,305.56,136200.0],["2025-11-10",307.99,314.05,305.97,307.38,116500.0],["2025-11-11",309.85,315.86,306.9,313.33,116400.0],["2025-11-12",313.28,328.52,312.64,327.28,247300.0],["2025-11-13",322.68,326.79,316.56,316.89,176100.0],["2025-11-14",314.11,316.88,307.67,313.15,107300.0],["2025-11-17",313.67,315.35,303.3,304.06,165000.0],["2025-11-18",303.41,311.47,296.15,307.78,149400.0],["2025-11-19",310.5,310.5,301.33,304.79,192700.0],["2025-11-20",309.05,311.55,298.35,303.61,214100.0],["2025-11-21",303.63,320.14,303.63,316.7,126700.0],["2025-11-24",314.85,324.0,311.63,322.48,383300.0],["2025-11-25",322.69,334.53,321.73,332.21,145500.0],["2025-11-26",330.38,334.0,326.64,327.03,126300.0],["2025-11-28",323.65,327.69,321.1,324.86,86300.0],["2025-12-01",321.44,328.07,319.52,321.5,133100.0],["2025-12-02",320.48,323.99,317.5,318.56,210100.0],["2025-12-03",321.75,322.5,317.03,320.34,271800.0],["2025-12-04",320.0,321.0,311.81,320.06,114300.0],["2025-12-05",322.74,325.33,316.94,317.69,174000.0],["2025-12-08",314.86,316.73,308.05,308.53,134000.0],["2025-12-09",308.0,312.98,307.35,308.05,152400.0],["2025-12-10",309.74,316.2,307.08,315.0,169700.0],["2025-12-11",315.0,319.5,310.11,313.97,108200.0],["2025-12-12",313.97,314.97,306.36,308.13,110700.0],["2025-12-15",310.0,312.81,301.3,307.92,202300.0],["2025-12-16",308.1,309.79,298.02,302.02,173100.0],["2025-12-17",301.04,304.91,298.74,301.28,179500.0],["2025-12-18",303.87,307.78,298.97,299.86,164000.0],["2025-12-19",299.98,302.63,295.01,301.53,425800.0],["2025-12-22",302.02,307.07,298.8,304.85,194400.0],["2025-12-23",304.21,304.21,298.85,301.03,157000.0],["2025-12-24",301.0,302.72,298.78,301.75,76200.0],["2025-12-26",302.46,304.42,300.47,303.88,94000.0],["2025-12-29",303.88,305.62,301.07,303.73,148800.0],["2025-12-30",301.27,305.0,300.32,304.51,97400.0],["2025-12-31",305.81,305.98,300.26,302.99,99800.0],["2026-01-02",303.22,307.31,300.42,305.27,137100.0],["2026-01-05",302.25,322.61,302.25,322.34,262700.0],["2026-01-06",323.94,328.25,320.0,325.5,373700.0],["2026-01-07",325.81,326.9,320.22,324.09,200600.0],["2026-01-08",321.12,324.75,313.88,319.08,223800.0],["2026-01-09",321.36,326.43,318.18,323.82,191100.0],["2026-01-12",325.8,325.8,319.91,323.0,197800.0],["2026-01-13",323.49,328.56,316.57,322.17,183800.0],["2026-01-14",320.83,325.93,316.6,318.25,230800.0],["2026-01-15",318.81,323.32,315.0,322.06,236000.0],["2026-01-16",322.82,322.82,313.47,313.53,150300.0],["2026-01-20",308.35,315.25,306.52,312.76,130300.0],["2026-01-21",313.73,316.63,308.42,311.54,457500.0],["2026-01-22",313.11,315.7,304.17,305.22,301900.0],["2026-01-23",303.5,308.57,293.94,296.57,227500.0],["2026-01-26",295.59,301.57,294.16,299.28,233300.0],["2026-01-27",295.96,300.59,295.96,297.71,138000.0],["2026-01-28",297.52,302.59,294.82,299.79,290900.0],["2026-01-29",298.73,299.26,287.46,294.91,347300.0],["2026-01-30",290.89,295.76,289.19,293.7,173200.0],["2026-02-02",289.11,297.91,289.11,297.43,159000.0],["2026-02-03",298.14,313.41,296.45,298.98,367200.0],["2026-02-04",300.93,306.72,298.9,305.9,277100.0],["2026-02-05",304.83,307.41,298.09,299.54,166600.0],["2026-02-06",301.66,307.39,298.35,301.5,201700.0],["2026-02-09",298.17,299.11,287.59,294.9,256300.0],["2026-02-10",297.78,301.47,294.58,299.96,188700.0],["2026-02-11",297.22,298.96,291.9,293.69,227200.0],["2026-02-12",292.5,296.34,282.66,292.42,426700.0],["2026-02-13",251.0,272.79,251.0,256.56,1060700.0],["2026-02-17",256.0,268.52,254.59,264.93,504700.0],["2026-02-18",264.28,271.84,263.51,270.67,341900.0],["2026-02-19",268.95,272.62,265.06,271.9,249500.0],["2026-02-20",270.0,272.59,267.65,271.3,257100.0],["2026-02-23",269.26,271.03,267.13,268.25,282200.0],["2026-02-24",268.26,275.99,267.82,268.7,241700.0],["2026-02-25",275.19,275.87,267.82,269.65,253400.0],["2026-02-26",270.94,275.71,268.0,275.21,264300.0],["2026-02-27",272.07,280.52,271.71,278.44,376900.0],["2026-03-02",275.41,282.32,273.56,279.59,302900.0],["2026-03-03",274.16,281.57,273.68,280.19,270600.0],["2026-03-04",282.15,285.75,279.96,284.68,272500.0],["2026-03-05",280.81,288.81,278.65,279.03,292300.0],["2026-03-06",275.96,275.96,267.55,269.85,276900.0],["2026-03-09",268.2,272.04,264.92,271.44,314900.0],["2026-03-10",271.25,271.32,265.36,267.85,198800.0],["2026-03-11",266.42,270.77,265.57,269.89,206700.0],["2026-03-12",267.03,270.05,259.56,261.82,364100.0],["2026-03-13",265.2,270.0,261.38,262.8,161800.0],["2026-03-16",265.57,267.82,258.95,261.24,209700.0],["2026-03-17",264.41,272.4,263.78,269.48,258300.0],["2026-03-18",266.27,270.9,266.27,267.99,286600.0],["2026-03-19",266.24,270.67,263.24,265.0,356900.0],["2026-03-20",267.43,267.73,262.05,264.49,462400.0],["2026-03-23",268.7,270.56,263.65,265.0,360900.0],["2026-03-24",261.29,273.79,260.59,272.12,543600.0],["2026-03-25",273.92,276.14,269.1,273.6,252400.0],["2026-03-26",272.48,277.82,272.48,276.53,436700.0],["2026-03-27",276.51,276.51,264.23,265.4,339700.0],["2026-03-30",268.76,272.75,265.64,270.36,589800.0],["2026-03-31",273.7,280.6,270.85,278.75,196400.0],["2026-04-01",280.38,282.89,277.86,278.36,176900.0],["2026-04-02",275.31,284.45,274.08,279.99,253700.0],["2026-04-06",279.57,280.78,276.32,278.85,272800.0],["2026-04-07",272.21,279.24,270.37,278.0,219100.0],["2026-04-08",285.37,288.72,280.91,281.15,388900.0],["2026-04-09",278.54,280.97,273.04,277.5,293800.0],["2026-04-10",278.25,279.53,275.4,279.25,276600.0],["2026-04-13",278.83,289.5,278.83,288.17,213500.0],["2026-04-14",289.53,294.71,289.53,292.23,200300.0],["2026-04-15",293.73,297.5,292.15,295.96,208800.0],["2026-04-16",294.68,294.69,289.7,291.09,286900.0],["2026-04-17",294.93,302.32,292.19,299.02,186500.0],["2026-04-20",297.46,304.6,295.98,303.34,171700.0],["2026-04-21",305.05,312.85,301.55,305.67,228400.0],["2026-04-22",307.5,308.38,298.22,300.78,232500.0],["2026-04-23",294.82,294.82,274.9,281.42,423500.0],["2026-04-24",281.61,288.49,280.35,287.84,218800.0],["2026-04-27",287.8,294.05,284.65,287.29,223000.0],["2026-04-28",287.49,288.52,276.66,279.34,339300.0],["2026-04-29",278.7,283.52,273.46,275.15,293000.0],["2026-04-30",277.93,281.97,273.15,280.12,650200.0],["2026-05-01",261.47,264.3,242.28,256.55,997700.0],["2026-05-04",255.85,262.46,255.16,257.86,624000.0],["2026-05-05",259.87,263.07,251.79,257.12,520700.0],["2026-05-06",260.47,264.06,258.6,259.02,498500.0],["2026-05-07",260.49,262.83,254.93,257.32,268600.0],["2026-05-08",256.41,258.81,251.32,254.32,230800.0],["2026-05-11",254.35,254.35,242.62,243.79,430800.0],["2026-05-12",245.03,246.2,240.72,241.71,277700.0],["2026-05-13",239.3,245.98,236.73,243.51,425900.0],["2026-05-14",243.69,249.35,243.43,246.27,403500.0],["2026-05-15",248.46,250.1,242.79,247.53,374700.0],["2026-05-18",274.72,283.63,267.83,281.82,1263600.0],["2026-05-19",281.82,284.98,274.33,281.05,678100.0],["2026-05-20",282.58,288.56,275.08,287.86,551100.0],["2026-05-21",285.77,290.56,281.86,286.74,230800.0],["2026-05-22",287.49,291.47,286.2,287.74,273200.0],["2026-05-26",287.26,297.59,284.27,296.9,454700.0],["2026-05-27",299.0,305.81,297.5,305.29,574400.0],["2026-05-28",307.25,319.86,305.25,318.22,652400.0],["2026-05-29",318.82,319.5,310.82,312.48,521600.0],["2026-06-01",311.1,311.1,304.84,305.46,442200.0],["2026-06-02",300.99,308.63,299.58,306.13,405400.0],["2026-06-03",303.57,306.78,297.89,304.83,327500.0],["2026-06-04",308.66,312.27,305.53,307.47,279100.0],["2026-06-05",305.84,307.35,291.4,294.32,346900.0],["2026-06-08",296.5,298.27,291.12,291.31,431000.0],["2026-06-09",294.3,297.92,290.35,297.17,437000.0],["2026-06-10",296.08,298.58,290.21,291.01,370800.0],["2026-06-11",292.41,297.13,287.73,292.44,370700.0],["2026-06-12",293.57,293.83,284.57,285.94,184400.0],["2026-06-15",288.77,292.51,285.03,289.28,226700.0],["2026-06-16",290.65,294.43,288.94,289.95,266600.0],["2026-06-17",288.78,293.11,282.69,284.67,207000.0],["2026-06-18",284.61,285.75,280.48,282.44,402800.0],["2026-06-22",281.15,281.93,276.51,281.11,236800.0],["2026-06-23",281.62,283.76,270.28,270.32,645300.0],["2026-06-24",273.35,284.03,270.0,280.05,322400.0],["2026-06-25",284.0,301.76,280.78,298.29,591800.0],["2026-06-26",296.8,305.0,293.46,300.79,482000.0],["2026-06-29",300.0,301.27,294.07,295.3,329300.0],["2026-06-30",296.79,299.32,287.94,293.61,237400.0],["2026-07-01",293.11,299.54,293.06,297.09,204200.0],["2026-07-02",298.0,302.55,295.84,296.86,344700.0],["2026-07-06",298.82,298.82,290.925,295.15,270791.072502],["2026-07-07",298.37,298.65,290,292.5,294391.397476],["2026-07-08",289.19,290.5,281.79,283.86,253070.983822],["2026-07-09",284.23,298.2,284.23,297.28,225445.674151],["2026-07-10",300,302.16,295.955,296.11,204531.408572],["2026-07-13",295.17,299.15,292.72,297.58,339941.09437],["2026-07-14",294.42,299.87,294.42,298.34,227777.426012],["2026-07-15",299.74,301.71,294.82,295.73,250697.221051],["2026-07-16",295.93,302.1299,295.93,300.98,237472.096726],["2026-07-17",298.88,305.68,297.06,304.36,287199.423208],["2026-07-20",301.71,307.49,300.16,301.9,454218.105658],["2026-07-21",290.5,302.925,285.39,301.7,302879.405085],["2026-07-22",301,307.1,298.74,305.96,275066.728666],["2026-07-23",308.47,318.7,308.47,316.38,352749.591217],["2026-07-24",316.48,317.13,311.66,314.46,355483.186888],["2026-07-27",313.45,320.335,312.29,316.41,348907.436991],["2026-07-28",320.01,334.605,320.01,331,592208.374209],["2026-07-29",331.43,337.97,326.205,327.25,361770.122286],["2026-07-30",325.63,328.52,318.55,326.72,195039.403452],["2026-07-31",329.5,329.5,318.81,325.48,190103.105458],["2026-08-03",324.98,335.53,319.49,334.71,295489.367556],["2026-08-04",336.52,338.415,325.31,332.88,274325.657417],["2026-08-05",340,352.63,329.6,347.86,520301.276909],["2026-08-06",345.05,345.05,336.09,342.43,300722.089942],["2026-08-07",339.18,353.33,339.18,352.47,266853.240846],["2026-08-10",350.49,355.85,347.86,349.91,41813.053751],["2026-08-11",349.37,358.69,349.37,356.25,251913.689064],["2026-08-12",353.06,362.42,351,362.08,233883.269105],["2026-08-13",364,365,352.12,361.19,207469.171357],["2026-08-14",361.06,362.49,355.07,356.26,173817.701119]]}