{"t":"CACI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.4701,0.5342,0.4701,0.4701,65520.0],["1980-03-18",0.4701,0.5128,0.4487,0.4487,14040.0],["1980-03-19",0.5128,0.5769,0.5128,0.5128,107640.0],["1980-03-20",0.5128,0.5556,0.4915,0.4915,74880.0],["1980-03-21",0.5128,0.5769,0.5128,0.5128,30420.0],["1980-03-24",0.5128,0.5342,0.4701,0.4701,53820.0],["1980-03-25",0.4701,0.5128,0.4487,0.4487,4680.0],["1980-03-26",0.4701,0.5342,0.4701,0.4701,39780.0],["1980-03-27",0.4701,0.4701,0.406,0.406,175500.0],["1980-03-28",0.4701,0.5342,0.4701,0.4701,100620.0],["1980-03-31",0.4701,0.5342,0.4701,0.4701,21060.0],["1980-04-01",0.4701,0.5342,0.4701,0.4701,37440.0],["1980-04-02",0.4701,0.5342,0.4701,0.4701,37440.0],["1980-04-03",0.4701,0.5342,0.4701,0.4701,11700.0],["1980-04-07",0.4701,0.5342,0.4701,0.4701,37440.0],["1980-04-08",0.4701,0.5128,0.4487,0.4487,18720.0],["1980-04-09",0.4701,0.5342,0.4701,0.4701,11700.0],["1980-04-10",0.4701,0.5342,0.4701,0.4701,9360.0],["1980-04-11",0.5128,0.5769,0.5128,0.5128,39780.0],["1980-04-14",0.5128,0.5556,0.4915,0.4915,18720.0],["1980-04-15",0.4915,0.5556,0.4915,0.4915,4680.0],["1980-04-16",0.4915,0.4915,0.4915,0.4915,0.0],["1980-04-17",0.4915,0.5128,0.4487,0.4487,37440.0],["1980-04-18",0.4701,0.5342,0.4701,0.4701,46800.0],["1980-04-21",0.4915,0.5556,0.4915,0.4915,79560.0],["1980-04-22",0.4915,0.5556,0.4915,0.4915,11700.0],["1980-04-23",0.5556,0.6197,0.5556,0.5556,44460.0],["1980-04-24",0.5556,0.6197,0.5556,0.5556,46800.0],["1980-04-25",0.5556,0.6197,0.5556,0.5556,4680.0],["1980-04-28",0.5556,0.6197,0.5556,0.5556,28080.0],["1980-04-29",0.5556,0.6197,0.5556,0.5556,23400.0],["1980-04-30",0.5556,0.6197,0.5556,0.5556,2340.0],["1980-05-01",0.5556,0.5556,0.5556,0.5556,0.0],["1980-05-02",0.5556,0.5769,0.5128,0.5128,30420.0],["1980-05-05",0.5128,0.5769,0.5128,0.5128,2340.0],["1980-05-06",0.5128,0.5769,0.5128,0.5128,16380.0],["1980-05-07",0.5128,0.5769,0.5128,0.5128,16380.0],["1980-05-08",0.5128,0.5769,0.5128,0.5128,4680.0],["1980-05-09",0.5128,0.5769,0.5128,0.5128,4680.0],["1980-05-12",0.5128,0.5769,0.5128,0.5128,14040.0],["1980-05-13",0.5128,0.5769,0.5128,0.5128,2340.0],["1980-05-14",0.5556,0.6197,0.5556,0.5556,72540.0],["1980-05-15",0.5556,0.5983,0.5342,0.5342,23400.0],["1980-05-16",0.5342,0.5983,0.5342,0.5342,7020.0],["1980-05-19",0.5342,0.5769,0.5128,0.5128,4680.0],["1980-05-20",0.5128,0.5128,0.5128,0.5128,0.0],["1980-05-21",0.5128,0.5128,0.5128,0.5128,0.0],["1980-05-22",0.5556,0.6197,0.5556,0.5556,42120.0],["1980-05-23",0.5769,0.641,0.5769,0.5769,46800.0],["1980-05-27",0.5769,0.6197,0.5556,0.5556,9360.0],["1980-05-28",0.5556,0.6197,0.5556,0.5556,25740.0],["1980-05-29",0.5556,0.6197,0.5556,0.5556,60840.0],["1980-05-30",0.5556,0.6197,0.5556,0.5556,18720.0],["1980-06-02",0.5556,0.6197,0.5556,0.5556,11700.0],["1980-06-03",0.5556,0.6197,0.5556,0.5556,9360.0],["1980-06-04",0.5556,0.6197,0.5556,0.5556,7020.0],["1980-06-05",0.5556,0.6197,0.5556,0.5556,25740.0],["1980-06-06",0.5556,0.6197,0.5556,0.5556,11700.0],["1980-06-09",0.5556,0.6197,0.5556,0.5556,16380.0],["1980-06-10",0.5556,0.6197,0.5556,0.5556,2340.0],["1980-06-11",0.5556,0.609,0.5449,0.5449,9360.0],["1980-06-12",0.5449,0.5983,0.5342,0.5342,32760.0],["1980-06-13",0.5342,0.5983,0.5342,0.5342,11700.0],["1980-06-16",0.5556,0.6197,0.5556,0.5556,30420.0],["1980-06-17",0.5556,0.6197,0.5556,0.5556,7020.0],["1980-06-18",0.5556,0.6197,0.5556,0.5556,32760.0],["1980-06-19",0.5556,0.5983,0.5342,0.5342,2340.0],["1980-06-20",0.5342,0.5983,0.5342,0.5342,7020.0],["1980-06-23",0.5556,0.6197,0.5556,0.5556,7020.0],["1980-06-24",0.5556,0.6197,0.5556,0.5556,7020.0],["1980-06-25",0.5556,0.6197,0.5556,0.5556,14040.0],["1980-06-26",0.5662,0.6303,0.5662,0.5662,4680.0],["1980-06-27",0.5662,0.5662,0.5662,0.5662,0.0],["1980-06-30",0.5662,0.6197,0.5556,0.5556,21060.0],["1980-07-01",0.5556,0.5556,0.5556,0.5556,0.0],["1980-07-02",0.5556,0.5556,0.5556,0.5556,0.0],["1980-07-03",0.5556,0.5983,0.5342,0.5342,46800.0],["1980-07-07",0.5662,0.5983,0.5662,0.5662,28080.0],["1980-07-08",0.5662,0.5983,0.5556,0.5556,39780.0],["1980-07-09",0.5556,0.5556,0.5556,0.5556,0.0],["1980-07-10",0.5556,0.5769,0.5556,0.5556,53820.0],["1980-07-11",0.5556,0.5769,0.5556,0.5556,28080.0],["1980-07-14",0.5556,0.5983,0.5556,0.5556,21060.0],["1980-07-15",0.5662,0.5983,0.5662,0.5662,18720.0],["1980-07-16",0.5769,0.5983,0.5769,0.5769,16380.0],["1980-07-17",0.609,0.641,0.609,0.609,86580.0],["1980-07-18",0.6303,0.6624,0.6303,0.6303,39780.0],["1980-07-21",0.6303,0.6624,0.6197,0.6197,46800.0],["1980-07-22",0.6197,0.6517,0.6197,0.6197,49140.0],["1980-07-23",0.6197,0.641,0.6197,0.6197,53820.0],["1980-07-24",0.6197,0.6197,0.6197,0.6197,0.0],["1980-07-25",0.6197,0.641,0.6197,0.6197,23400.0],["1980-07-28",0.6197,0.6517,0.6197,0.6197,7020.0],["1980-07-29",0.6303,0.6624,0.6303,0.6303,23400.0],["1980-07-30",0.7265,0.7692,0.7265,0.7265,107640.0],["1980-07-31",0.7265,0.7906,0.7265,0.7265,170820.0],["1980-08-01",0.7265,0.7692,0.7265,0.7265,65520.0],["1980-08-04",0.7265,0.7692,0.7265,0.7265,51480.0],["1980-08-05",0.7265,0.7479,0.7051,0.7051,23400.0],["1980-08-06",0.7479,0.7692,0.7479,0.7479,102960.0],["1980-08-07",0.7479,0.7479,0.7265,0.7265,63180.0],["1980-08-08",0.7265,0.7479,0.7051,0.7051,39780.0],["1980-08-11",0.7051,0.7051,0.7051,0.7051,0.0],["1980-08-12",0.7051,0.7479,0.7051,0.7051,44460.0],["1980-08-13",0.7051,0.7479,0.7051,0.7051,30420.0],["1980-08-14",0.7051,0.7479,0.7051,0.7051,63180.0],["1980-08-15",0.8333,0.8974,0.8333,0.8333,166140.0],["1980-08-18",0.8333,0.8761,0.8333,0.8333,203580.0],["1980-08-19",0.9188,0.9615,0.9188,0.9188,318240.0],["1980-08-20",1.0043,1.047,1.0043,1.0043,189540.0],["1980-08-21",1.0043,1.047,1.0043,1.0043,84240.0],["1980-08-22",1.0897,1.1325,1.0897,1.0897,496080.0],["1980-08-25",1.1325,1.1752,1.1325,1.1325,395460.0],["1980-08-26",1.1325,1.1752,1.1325,1.1325,301860.0],["1980-08-27",1.1325,1.1752,1.1111,1.1111,95940.0],["1980-08-28",1.1111,1.1325,1.0897,1.0897,88920.0],["1980-08-29",1.0897,1.1325,1.0684,1.0684,180180.0],["1980-09-02",0.8761,0.8761,0.812,0.812,624780.0],["1980-09-03",0.8761,0.9402,0.8761,0.8761,271440.0],["1980-09-04",0.8761,0.8974,0.8547,0.8547,159120.0],["1980-09-05",0.8547,0.8974,0.8547,0.8547,44460.0],["1980-09-08",0.8974,0.9402,0.8974,0.8974,276120.0],["1980-09-09",0.8974,0.9188,0.8761,0.8761,63180.0],["1980-09-10",0.8761,0.9188,0.8547,0.8547,37440.0],["1980-09-11",0.8761,0.9402,0.8761,0.8761,53820.0],["1980-09-12",0.8761,0.9402,0.8761,0.8761,4680.0],["1980-09-15",1.047,1.0897,1.047,1.047,154440.0],["1980-09-16",1.047,1.047,1.0043,1.0043,205920.0],["1980-09-17",1.0256,1.0684,1.0256,1.0256,84240.0],["1980-09-18",1.0256,1.0256,0.9829,0.9829,262080.0],["1980-09-19",1.0684,1.1325,1.0684,1.0684,304200.0],["1980-09-22",1.0684,1.0897,1.047,1.047,65520.0],["1980-09-23",1.0256,1.0256,0.9829,0.9829,205920.0],["1980-09-24",0.9829,1.0256,0.9615,0.9615,63180.0],["1980-09-25",0.9615,1.0043,0.9402,0.9402,142740.0],["1980-09-26",0.9402,0.9402,0.8761,0.8761,147420.0],["1980-09-29",0.9188,0.9615,0.9188,0.9188,67860.0],["1980-09-30",0.9188,0.9829,0.9188,0.9188,91260.0],["1980-10-01",0.9188,0.9615,0.8974,0.8974,35100.0],["1980-10-02",0.8974,0.9402,0.8974,0.8974,30420.0],["1980-10-03",0.8974,0.9402,0.8974,0.8974,60840.0],["1980-10-06",0.9615,1.0256,0.9615,0.9615,238680.0],["1980-10-07",0.9615,0.9615,0.9188,0.9188,60840.0],["1980-10-08",0.9188,0.9615,0.8974,0.8974,51480.0],["1980-10-09",0.8974,0.9615,0.8974,0.8974,32760.0],["1980-10-10",0.8974,0.9615,0.8974,0.8974,9360.0],["1980-10-13",0.8974,0.9402,0.8974,0.8974,14040.0],["1980-10-14",0.9615,0.9829,0.9615,0.9615,556920.0],["1980-10-15",1.0256,1.047,1.0256,1.0256,184860.0],["1980-10-16",1.0256,1.0256,0.9829,0.9829,63180.0],["1980-10-17",0.9829,1.0043,0.9615,0.9615,147420.0],["1980-10-20",0.9615,1.0043,0.9615,0.9615,72540.0],["1980-10-21",0.9615,0.9829,0.9615,0.9615,70200.0],["1980-10-22",0.9615,1.0043,0.9615,0.9615,37440.0],["1980-10-23",0.9615,0.9615,0.9615,0.9615,0.0],["1980-10-24",0.9829,1.0256,0.9829,0.9829,16380.0],["1980-10-27",1.0363,1.1111,1.0363,1.0363,100620.0],["1980-10-28",1.047,1.0897,1.047,1.047,86580.0],["1980-10-29",1.047,1.0897,1.047,1.047,56160.0],["1980-10-30",1.047,1.047,0.9829,0.9829,56160.0],["1980-10-31",0.9829,1.0043,0.9615,0.9615,88920.0],["1980-11-03",0.9615,1.0043,0.9615,0.9615,51480.0],["1980-11-05",0.9936,1.0256,0.9936,0.9936,198900.0],["1980-11-06",0.9936,1.0256,0.9936,0.9936,88920.0],["1980-11-07",0.9936,1.0256,0.9936,0.9936,9360.0],["1980-11-10",0.9936,1.0256,0.9936,0.9936,28080.0],["1980-11-11",1.0043,1.0684,1.0043,1.0043,88920.0],["1980-11-12",1.0256,1.0684,1.0256,1.0256,119340.0],["1980-11-13",1.1538,1.1966,1.1538,1.1538,238680.0],["1980-11-14",1.1325,1.1325,1.1004,1.1004,161460.0],["1980-11-17",1.1004,1.1111,1.0684,1.0684,105300.0],["1980-11-18",1.1111,1.1432,1.1111,1.1111,95940.0],["1980-11-19",1.1111,1.1325,1.0897,1.0897,156780.0],["1980-11-20",1.1325,1.1859,1.1325,1.1325,46800.0],["1980-11-21",1.1325,1.1645,1.1325,1.1325,117000.0],["1980-11-24",1.1325,1.1538,1.1004,1.1004,91260.0],["1980-11-25",1.1004,1.1538,1.1004,1.1004,18720.0],["1980-11-26",1.1645,1.1966,1.1645,1.1645,126360.0],["1980-11-28",1.1859,1.2073,1.1859,1.1859,88920.0],["1980-12-01",1.1538,1.1538,1.1111,1.1111,119340.0],["1980-12-02",1.1111,1.1432,1.1004,1.1004,63180.0],["1980-12-03",1.1004,1.1432,1.0791,1.0791,142740.0],["1980-12-04",1.0791,1.1432,1.0791,1.0791,117000.0],["1980-12-05",1.0791,1.0897,1.0256,1.0256,65520.0],["1980-12-08",1.0043,1.0043,0.9615,0.9615,44460.0],["1980-12-09",0.9936,1.0684,0.9936,0.9936,56160.0],["1980-12-10",1.0043,1.0684,1.0043,1.0043,46800.0],["1980-12-11",1.0043,1.047,0.9829,0.9829,53820.0],["1980-12-12",1.0043,1.047,1.0043,1.0043,49140.0],["1980-12-15",1.0363,1.0897,1.0363,1.0363,39780.0],["1980-12-16",1.0363,1.0684,1.0256,1.0256,86580.0],["1980-12-17",1.0256,1.0684,1.0256,1.0256,14040.0],["1980-12-18",1.0256,1.0684,1.0256,1.0256,4680.0],["1980-12-19",1.0256,1.0684,1.0256,1.0256,4680.0],["1980-12-22",1.0256,1.0577,1.0043,1.0043,11700.0],["1980-12-23",1.0043,1.047,1.0043,1.0043,114660.0],["1980-12-24",1.0043,1.047,1.0043,1.0043,30420.0],["1980-12-26",1.0043,1.047,0.9829,0.9829,140400.0],["1980-12-29",1.0043,1.0684,1.0043,1.0043,4680.0],["1980-12-30",1.1004,1.1325,1.1004,1.1004,53820.0],["1980-12-31",1.25,1.3141,1.25,1.25,145080.0],["1981-01-02",1.3034,1.3462,1.3034,1.3034,168480.0],["1981-01-05",1.2821,1.2821,1.2286,1.2286,138060.0],["1981-01-06",1.2286,1.2607,1.2073,1.2073,42120.0],["1981-01-07",1.1325,1.1325,1.0684,1.0684,145080.0],["1981-01-08",1.0897,1.1325,1.0897,1.0897,79560.0],["1981-01-09",1.0897,1.1325,1.0684,1.0684,44460.0],["1981-01-12",1.0897,1.1325,1.0897,1.0897,72540.0],["1981-01-13",1.0897,1.1325,1.0897,1.0897,32760.0],["1981-01-14",1.0897,1.1325,1.0684,1.0684,63180.0],["1981-01-15",1.0684,1.0897,1.0256,1.0256,21060.0],["1981-01-16",1.0256,1.047,0.9829,0.9829,67860.0],["1981-01-19",0.9829,1.047,0.9829,0.9829,16380.0],["1981-01-20",0.9829,1.0043,0.9402,0.9402,65520.0],["1981-01-21",0.9402,0.9829,0.9188,0.9188,56160.0],["1981-01-22",0.9188,0.9829,0.9188,0.9188,9360.0],["1981-01-23",0.9402,0.9722,0.9402,0.9402,32760.0],["1981-01-26",0.9402,0.9615,0.9188,0.9188,70200.0],["1981-01-27",0.9188,0.9615,0.9081,0.9081,9360.0],["1981-01-28",0.9081,0.9402,0.8974,0.8974,39780.0],["1981-01-29",0.8974,0.8974,0.8761,0.8761,44460.0],["1981-01-30",0.8761,0.8761,0.8547,0.8547,56160.0],["1981-02-02",0.8547,0.8868,0.8547,0.8547,86580.0],["1981-02-03",0.8547,0.8868,0.8547,0.8547,18720.0],["1981-02-04",0.8654,0.8974,0.8654,0.8654,23400.0],["1981-02-05",0.8974,0.9722,0.8974,0.8974,44460.0],["1981-02-06",0.9402,1.0043,0.9402,0.9402,56160.0],["1981-02-09",0.9188,0.9188,0.8868,0.8868,32760.0],["1981-02-10",0.8761,0.8761,0.8547,0.8547,25740.0],["1981-02-11",0.8547,0.8974,0.844,0.844,28080.0],["1981-02-12",0.844,0.8761,0.8227,0.8227,16380.0],["1981-02-13",0.8227,0.8868,0.8227,0.8227,32760.0],["1981-02-17",0.8227,0.8547,0.8227,0.8227,58500.0],["1981-02-18",0.8227,0.8974,0.8227,0.8227,72540.0],["1981-02-19",0.8227,0.8761,0.8013,0.8013,18720.0],["1981-02-20",0.8013,0.8547,0.7906,0.7906,14040.0],["1981-02-23",0.7906,0.8654,0.7906,0.7906,21060.0],["1981-02-24",0.8013,0.8761,0.8013,0.8013,170820.0],["1981-02-25",0.812,0.8761,0.812,0.812,60840.0],["1981-02-26",0.8547,0.9081,0.8547,0.8547,56160.0],["1981-02-27",0.8547,0.8974,0.8333,0.8333,18720.0],["1981-03-02",0.8333,0.8974,0.828,0.828,60840.0],["1981-03-03",0.828,0.828,0.828,0.828,0.0],["1981-03-04",0.828,0.828,0.828,0.828,0.0],["1981-03-05",0.8654,0.9188,0.8654,0.8654,128700.0],["1981-03-06",0.8654,0.9188,0.8654,0.8654,4680.0],["1981-03-09",0.8654,0.9188,0.8654,0.8654,11700.0],["1981-03-10",0.8654,0.9188,0.8654,0.8654,23400.0],["1981-03-11",0.8654,0.9188,0.8654,0.8654,4680.0],["1981-03-12",0.8654,0.9188,0.8654,0.8654,44460.0],["1981-03-13",0.8761,0.9188,0.8761,0.8761,42120.0],["1981-03-16",0.8761,0.9081,0.8761,0.8761,23400.0],["1981-03-17",0.8761,0.8974,0.8654,0.8654,114660.0],["1981-03-18",0.8654,0.8868,0.8547,0.8547,42120.0],["1981-03-19",0.8547,0.8761,0.812,0.812,9360.0],["1981-03-20",0.812,0.812,0.812,0.812,0.0],["1981-03-23",0.8547,0.8761,0.8547,0.8547,9360.0],["1981-03-24",0.8547,0.8974,0.8547,0.8547,74880.0],["1981-03-25",0.8974,0.9402,0.8974,0.8974,23400.0],["1981-03-26",0.8974,0.9402,0.8974,0.8974,175500.0],["1981-03-27",0.8974,0.9509,0.8974,0.8974,23400.0],["1981-03-30",0.8974,0.9615,0.8974,0.8974,16380.0],["1981-03-31",0.9081,0.9615,0.9081,0.9081,7020.0],["1981-04-01",0.9081,0.9722,0.9081,0.9081,28080.0],["1981-04-02",0.9081,0.9722,0.9081,0.9081,49140.0],["1981-04-03",0.9081,0.9722,0.9081,0.9081,4680.0],["1981-04-06",0.9081,0.9509,0.8761,0.8761,51480.0],["1981-04-07",0.8761,0.8868,0.8227,0.8227,46800.0],["1981-04-08",0.8227,0.8868,0.8227,0.8227,2340.0],["1981-04-09",0.8227,0.8868,0.8227,0.8227,65520.0],["1981-04-10",0.8227,0.8868,0.8227,0.8227,18720.0],["1981-04-13",0.8227,0.8868,0.812,0.812,65520.0],["1981-04-14",0.812,0.8868,0.812,0.812,74880.0],["1981-04-15",0.812,0.8654,0.8013,0.8013,21060.0],["1981-04-16",0.8013,0.8761,0.8013,0.8013,11700.0],["1981-04-20",0.8013,0.8547,0.7906,0.7906,42120.0],["1981-04-21",0.7906,0.8547,0.7799,0.7799,42120.0],["1981-04-22",0.7799,0.812,0.7692,0.7692,51480.0],["1981-04-23",0.7692,0.812,0.7585,0.7585,70200.0],["1981-04-24",0.7585,0.7906,0.7585,0.7585,280800.0],["1981-04-27",0.8013,0.8547,0.8013,0.8013,37440.0],["1981-04-28",0.812,0.8761,0.812,0.812,133380.0],["1981-04-29",0.812,0.8761,0.812,0.812,4680.0],["1981-04-30",0.8333,0.8761,0.8333,0.8333,28080.0],["1981-05-01",0.8333,0.8761,0.812,0.812,28080.0],["1981-05-04",0.812,0.8547,0.812,0.812,79560.0],["1981-05-05",0.812,0.8333,0.7799,0.7799,58500.0],["1981-05-06",0.7799,0.8333,0.7799,0.7799,21060.0],["1981-05-07",0.7799,0.8333,0.7799,0.7799,9360.0],["1981-05-08",0.7906,0.8547,0.7906,0.7906,16380.0],["1981-05-11",0.7906,0.844,0.7692,0.7692,39780.0],["1981-05-12",0.7692,0.7692,0.7692,0.7692,0.0],["1981-05-13",0.7692,0.844,0.7692,0.7692,28080.0],["1981-05-14",0.7692,0.844,0.7692,0.7692,14040.0],["1981-05-15",0.7906,0.844,0.7906,0.7906,23400.0],["1981-05-18",0.7906,0.844,0.7906,0.7906,18720.0],["1981-05-19",0.7906,0.844,0.7906,0.7906,32760.0],["1981-05-20",0.7906,0.844,0.7906,0.7906,49140.0],["1981-05-21",0.7906,0.844,0.7906,0.7906,35100.0],["1981-05-22",0.7906,0.8333,0.7906,0.7906,28080.0],["1981-05-26",0.7906,0.8333,0.7906,0.7906,7020.0],["1981-05-27",0.7906,0.7906,0.7906,0.7906,0.0],["1981-05-28",0.7906,0.8333,0.7906,0.7906,11700.0],["1981-05-29",0.812,0.844,0.812,0.812,44460.0],["1981-06-01",0.8227,0.8974,0.8227,0.8227,72540.0],["1981-06-02",0.844,0.8868,0.844,0.844,18720.0],["1981-06-03",0.844,0.8868,0.8333,0.8333,63180.0],["1981-06-04",0.8333,0.8868,0.8333,0.8333,14040.0],["1981-06-05",0.8333,0.8868,0.8333,0.8333,32760.0],["1981-06-08",0.8333,0.8868,0.8333,0.8333,37440.0],["1981-06-09",0.8333,0.8868,0.8333,0.8333,21060.0],["1981-06-10",0.8333,0.8761,0.8333,0.8333,28080.0],["1981-06-11",0.8654,0.9295,0.8654,0.8654,95940.0],["1981-06-12",0.9295,0.9936,0.9295,0.9295,93600.0],["1981-06-15",0.9936,1.047,0.9936,0.9936,58500.0],["1981-06-16",1.0363,1.1004,1.0363,1.0363,161460.0],["1981-06-17",1.0363,1.0684,1.0256,1.0256,117000.0],["1981-06-18",1.0256,1.047,1.0043,1.0043,126360.0],["1981-06-19",1.0043,1.047,1.0043,1.0043,39780.0],["1981-06-22",1.015,1.047,1.015,1.015,2340.0],["1981-06-23",1.015,1.047,1.015,1.015,16380.0],["1981-06-24",1.0256,1.0577,1.0256,1.0256,37440.0],["1981-06-25",1.0256,1.0684,1.0256,1.0256,44460.0],["1981-06-26",1.0256,1.0684,1.0256,1.0256,37440.0],["1981-06-29",1.0256,1.0577,1.0256,1.0256,72540.0],["1981-06-30",0.9936,0.9936,0.9509,0.9509,84240.0],["1981-07-01",0.9509,0.9829,0.9402,0.9402,60840.0],["1981-07-02",0.9509,0.9936,0.9509,0.9509,7020.0],["1981-07-06",0.9509,0.9829,0.9188,0.9188,58500.0],["1981-07-07",0.9188,0.9615,0.8974,0.8974,32760.0],["1981-07-08",0.8974,0.9188,0.8761,0.8761,21060.0],["1981-07-09",0.8654,0.8654,0.8333,0.8333,98280.0],["1981-07-10",0.8333,0.8654,0.8333,0.8333,46800.0],["1981-07-13",0.8547,0.8761,0.8547,0.8547,49140.0],["1981-07-14",0.8654,0.8974,0.8654,0.8654,11700.0],["1981-07-15",0.8974,0.9615,0.8974,0.8974,23400.0],["1981-07-16",0.8974,0.9615,0.8974,0.8974,14040.0],["1981-07-17",0.9188,0.9615,0.9188,0.9188,30420.0],["1981-07-20",0.9188,0.9722,0.9188,0.9188,49140.0],["1981-07-21",0.9402,0.9829,0.9402,0.9402,86580.0],["1981-07-22",0.9615,1.0256,0.9615,0.9615,60840.0],["1981-07-23",0.9829,1.0684,0.9829,0.9829,63180.0],["1981-07-24",0.9829,1.0684,0.9829,0.9829,9360.0],["1981-07-27",1.0043,1.047,1.0043,1.0043,51480.0],["1981-07-28",1.047,1.1325,1.047,1.047,131040.0],["1981-07-29",1.0897,1.1538,1.0897,1.0897,145080.0],["1981-07-30",1.0897,1.1325,1.0897,1.0897,56160.0],["1981-07-31",1.0897,1.1325,1.0897,1.0897,25740.0],["1981-08-03",1.0897,1.0897,1.047,1.047,67860.0],["1981-08-04",1.047,1.0684,1.0256,1.0256,35100.0],["1981-08-05",1.1111,1.1538,1.1111,1.1111,114660.0],["1981-08-06",1.1111,1.1538,1.1111,1.1111,170820.0],["1981-08-07",1.1111,1.1325,1.1111,1.1111,79560.0],["1981-08-10",1.1111,1.1111,1.1111,1.1111,0.0],["1981-08-11",1.1111,1.1432,1.1111,1.1111,16380.0],["1981-08-12",1.1004,1.1004,1.0897,1.0897,60840.0],["1981-08-13",1.1004,1.1218,1.1004,1.1004,21060.0],["1981-08-14",1.1004,1.1004,1.0577,1.0577,35100.0],["1981-08-17",1.0577,1.0897,1.0577,1.0577,2340.0],["1981-08-18",1.0577,1.0897,1.0577,1.0577,4680.0],["1981-08-19",1.0577,1.0897,1.0577,1.0577,11700.0],["1981-08-20",1.0577,1.0897,1.0577,1.0577,7020.0],["1981-08-21",1.015,1.015,0.9722,0.9722,105300.0],["1981-08-24",0.9722,1.0043,0.9615,0.9615,121680.0],["1981-08-25",0.9829,1.0043,0.9829,0.9829,77220.0],["1981-08-26",0.9829,0.9936,0.9615,0.9615,30420.0],["1981-08-27",0.9829,0.9936,0.9829,0.9829,56160.0],["1981-08-28",0.9829,0.9829,0.9509,0.9509,149760.0],["1981-08-31",0.9509,0.9509,0.9081,0.9081,11700.0],["1981-09-01",0.9509,1.0043,0.9509,0.9509,102960.0],["1981-09-02",0.9509,0.9722,0.9402,0.9402,65520.0],["1981-09-03",0.9402,0.9402,0.8868,0.8868,81900.0],["1981-09-04",0.9402,0.9936,0.9402,0.9402,91260.0],["1981-09-08",1.0256,1.0897,1.0256,1.0256,229320.0],["1981-09-09",1.0256,1.0684,1.0043,1.0043,39780.0],["1981-09-10",1.0363,1.0684,1.0363,1.0363,35100.0],["1981-09-11",1.0363,1.0684,1.0363,1.0363,88920.0],["1981-09-14",1.0363,1.0684,1.0256,1.0256,187200.0],["1981-09-15",1.0791,1.1111,1.0791,1.0791,112320.0],["1981-09-16",1.0791,1.0897,1.047,1.047,39780.0],["1981-09-17",1.047,1.0684,1.0256,1.0256,7020.0],["1981-09-18",0.9936,0.9936,0.9509,0.9509,25740.0],["1981-09-21",0.9722,1.0043,0.9722,0.9722,81900.0],["1981-09-22",0.9722,0.9936,0.9615,0.9615,7020.0],["1981-09-23",0.9615,1.0043,0.9615,0.9615,16380.0],["1981-09-24",0.9829,1.0256,0.9829,0.9829,107640.0],["1981-09-25",0.9829,1.0043,0.9829,0.9829,91260.0],["1981-09-28",0.9829,1.0043,0.9722,0.9722,133380.0],["1981-09-29",1.015,1.047,1.015,1.015,79560.0],["1981-09-30",1.015,1.047,1.015,1.015,46800.0],["1981-10-01",1.0256,1.047,1.0256,1.0256,32760.0],["1981-10-02",1.0043,1.0043,0.9829,0.9829,95940.0],["1981-10-05",1.015,1.047,1.015,1.015,53820.0],["1981-10-06",1.015,1.0363,1.0043,1.0043,25740.0],["1981-10-07",1.0363,1.0577,1.0363,1.0363,16380.0],["1981-10-08",1.0363,1.0791,1.0363,1.0363,16380.0],["1981-10-09",1.0363,1.0684,1.0363,1.0363,2340.0],["1981-10-12",1.0363,1.0684,1.0363,1.0363,39780.0],["1981-10-13",1.0684,1.1004,1.0684,1.0684,72540.0],["1981-10-14",1.0684,1.0791,1.0577,1.0577,42120.0],["1981-10-15",1.0577,1.1004,1.0577,1.0577,7020.0],["1981-10-16",1.0684,1.1111,1.0684,1.0684,65520.0],["1981-10-19",1.0684,1.1111,1.0684,1.0684,18720.0],["1981-10-20",1.0684,1.1111,1.0684,1.0684,18720.0],["1981-10-21",1.1645,1.2073,1.1645,1.1645,105300.0],["1981-10-22",1.1752,1.2073,1.1752,1.1752,53820.0],["1981-10-23",1.2179,1.2393,1.2179,1.2179,58500.0],["1981-10-26",1.1432,1.1432,1.1325,1.1325,381420.0],["1981-10-27",1.1752,1.2179,1.1752,1.1752,70200.0],["1981-10-28",1.1752,1.2179,1.1752,1.1752,25740.0],["1981-10-29",1.1859,1.2073,1.1859,1.1859,49140.0],["1981-10-30",1.1966,1.2179,1.1966,1.1966,56160.0],["1981-11-02",1.2179,1.2393,1.2179,1.2179,74880.0],["1981-11-03",1.2286,1.2714,1.2286,1.2286,56160.0],["1981-11-04",1.2393,1.2607,1.2393,1.2393,65520.0],["1981-11-05",1.2393,1.25,1.2073,1.2073,77220.0],["1981-11-06",1.2073,1.2073,1.2073,1.2073,0.0],["1981-11-09",1.2393,1.2607,1.2393,1.2393,39780.0],["1981-11-10",1.25,1.2821,1.25,1.25,117000.0],["1981-11-11",1.25,1.2927,1.25,1.25,196560.0],["1981-11-12",1.4103,1.453,1.4103,1.4103,276120.0],["1981-11-13",1.4103,1.4103,1.3675,1.3675,140400.0],["1981-11-16",1.3248,1.3248,1.2821,1.2821,72540.0],["1981-11-17",1.3248,1.3889,1.3248,1.3248,74880.0],["1981-11-18",1.3248,1.3889,1.3248,1.3248,67860.0],["1981-11-19",1.3568,1.4103,1.3568,1.3568,67860.0],["1981-11-20",1.3675,1.4103,1.3675,1.3675,81900.0],["1981-11-23",1.3675,1.3782,1.3355,1.3355,35100.0],["1981-11-24",1.3355,1.3782,1.3355,1.3355,51480.0],["1981-11-25",1.3462,1.3889,1.3462,1.3462,2340.0],["1981-11-27",1.3462,1.3889,1.3462,1.3462,25740.0],["1981-11-30",1.3462,1.3889,1.3462,1.3462,25740.0],["1981-12-01",1.3462,1.3889,1.3462,1.3462,25740.0],["1981-12-02",1.3462,1.3889,1.3462,1.3462,35100.0],["1981-12-03",1.3462,1.3889,1.3462,1.3462,4680.0],["1981-12-04",1.3462,1.3889,1.3462,1.3462,44460.0],["1981-12-07",1.3462,1.3675,1.3141,1.3141,25740.0],["1981-12-08",1.3141,1.3462,1.3034,1.3034,28080.0],["1981-12-09",1.3034,1.3248,1.2607,1.2607,23400.0],["1981-12-10",1.2607,1.3248,1.2607,1.2607,21060.0],["1981-12-11",1.2607,1.3141,1.25,1.25,11700.0],["1981-12-14",1.25,1.3141,1.25,1.25,11700.0],["1981-12-15",1.2821,1.3462,1.2821,1.2821,107640.0],["1981-12-16",1.3034,1.3462,1.3034,1.3034,51480.0],["1981-12-17",1.3034,1.3462,1.2821,1.2821,37440.0],["1981-12-18",1.2821,1.3462,1.2821,1.2821,4680.0],["1981-12-21",1.2821,1.3462,1.2821,1.2821,35100.0],["1981-12-22",1.2821,1.2821,1.2821,1.2821,0.0],["1981-12-23",1.2821,1.3462,1.2821,1.2821,30420.0],["1981-12-24",1.2821,1.3462,1.2821,1.2821,16380.0],["1981-12-28",1.2821,1.3462,1.2821,1.2821,23400.0],["1981-12-29",1.2821,1.3248,1.2607,1.2607,2340.0],["1981-12-30",1.2607,1.2821,1.2179,1.2179,42120.0],["1981-12-31",1.2179,1.2821,1.2179,1.2179,9360.0],["1982-01-04",1.2393,1.2821,1.2393,1.2393,28080.0],["1982-01-05",1.2179,1.2179,1.1538,1.1538,79560.0],["1982-01-06",1.1538,1.2179,1.1538,1.1538,28080.0],["1982-01-07",1.1645,1.2179,1.1645,1.1645,30420.0],["1982-01-08",1.1645,1.2179,1.1538,1.1538,25740.0],["1982-01-11",1.1538,1.1966,1.1538,1.1538,42120.0],["1982-01-12",1.1966,1.2393,1.1966,1.1966,313560.0],["1982-01-13",1.2393,1.3034,1.2393,1.2393,140400.0],["1982-01-14",1.2821,1.3248,1.2821,1.2821,177840.0],["1982-01-15",1.3248,1.3889,1.3248,1.3248,191880.0],["1982-01-18",1.3675,1.4316,1.3675,1.3675,196560.0],["1982-01-19",1.3675,1.3889,1.3462,1.3462,102960.0],["1982-01-20",1.3462,1.3568,1.3355,1.3355,46800.0],["1982-01-21",1.3355,1.3675,1.3248,1.3248,7020.0],["1982-01-22",1.2927,1.2927,1.2607,1.2607,177840.0],["1982-01-25",1.2607,1.2607,1.2179,1.2179,109980.0],["1982-01-26",1.2393,1.2821,1.2393,1.2393,215280.0],["1982-01-27",1.2393,1.2821,1.2393,1.2393,35100.0],["1982-01-28",1.3675,1.4103,1.3675,1.3675,229320.0],["1982-01-29",1.3889,1.453,1.3889,1.3889,208260.0],["1982-02-01",1.3889,1.453,1.3889,1.3889,128700.0],["1982-02-02",1.4103,1.453,1.4103,1.4103,23400.0],["1982-02-03",1.4103,1.453,1.4103,1.4103,14040.0],["1982-02-04",1.4316,1.4744,1.4316,1.4316,77220.0],["1982-02-05",1.5171,1.5812,1.5171,1.5171,114660.0],["1982-02-08",1.5385,1.6026,1.5385,1.5385,191880.0],["1982-02-09",1.5705,1.6132,1.5705,1.5705,58500.0],["1982-02-10",1.5705,1.6132,1.5705,1.5705,37440.0],["1982-02-11",1.6026,1.6453,1.6026,1.6026,67860.0],["1982-02-12",1.6453,1.688,1.6453,1.6453,112320.0],["1982-02-16",1.6453,1.7094,1.6453,1.6453,81900.0],["1982-02-17",1.6453,1.688,1.6453,1.6453,37440.0],["1982-02-18",1.6453,1.688,1.6453,1.6453,93600.0],["1982-02-19",1.6453,1.6667,1.6026,1.6026,187200.0],["1982-02-22",1.6026,1.656,1.6026,1.6026,58500.0],["1982-02-23",1.6026,1.6346,1.5919,1.5919,91260.0],["1982-02-24",1.5919,1.6239,1.5705,1.5705,2340.0],["1982-02-25",1.5705,1.6239,1.5705,1.5705,2340.0],["1982-02-26",1.5705,1.6239,1.5705,1.5705,16380.0],["1982-03-01",1.6132,1.6453,1.6132,1.6132,28080.0],["1982-03-02",1.6667,1.7201,1.6667,1.6667,95940.0],["1982-03-03",1.688,1.7308,1.688,1.688,56160.0],["1982-03-04",1.688,1.7094,1.6453,1.6453,121680.0],["1982-03-05",1.6026,1.6026,1.5812,1.5812,84240.0],["1982-03-08",1.5812,1.5919,1.5385,1.5385,91260.0],["1982-03-09",1.5385,1.5598,1.4957,1.4957,30420.0],["1982-03-10",1.4957,1.5385,1.4744,1.4744,56160.0],["1982-03-11",1.4744,1.4957,1.453,1.453,84240.0],["1982-03-12",1.4316,1.4316,1.4103,1.4103,63180.0],["1982-03-15",1.4316,1.4744,1.4316,1.4316,60840.0],["1982-03-16",1.453,1.4957,1.453,1.453,138060.0],["1982-03-17",1.453,1.4744,1.4103,1.4103,25740.0],["1982-03-18",1.4744,1.5171,1.4744,1.4744,182520.0],["1982-03-19",1.4744,1.5171,1.4744,1.4744,42120.0],["1982-03-22",1.5171,1.5598,1.5171,1.5171,30420.0],["1982-03-23",1.5385,1.5812,1.5385,1.5385,161460.0],["1982-03-24",1.5385,1.5598,1.5171,1.5171,117000.0],["1982-03-25",1.5385,1.5812,1.5385,1.5385,28080.0],["1982-03-26",1.5385,1.5385,1.4957,1.4957,16380.0],["1982-03-29",1.5171,1.5385,1.5171,1.5171,16380.0],["1982-03-30",1.5171,1.5598,1.5171,1.5171,37440.0],["1982-03-31",1.5171,1.5598,1.5171,1.5171,9360.0],["1982-04-01",1.5385,1.5598,1.5385,1.5385,58500.0],["1982-04-02",1.5385,1.5705,1.5385,1.5385,60840.0],["1982-04-05",1.5385,1.5812,1.5385,1.5385,18720.0],["1982-04-06",1.5385,1.5598,1.5385,1.5385,51480.0],["1982-04-07",1.5385,1.5598,1.5171,1.5171,93600.0],["1982-04-08",1.5385,1.6026,1.5385,1.5385,56160.0],["1982-04-12",1.6667,1.7308,1.6667,1.6667,133380.0],["1982-04-13",1.6667,1.688,1.6239,1.6239,124020.0],["1982-04-14",1.6346,1.688,1.6346,1.6346,42120.0],["1982-04-15",1.688,1.7415,1.688,1.688,84240.0],["1982-04-16",1.8162,1.8376,1.8162,1.8162,238680.0],["1982-04-19",1.8162,1.8376,1.8162,1.8162,70200.0],["1982-04-20",1.8162,1.8376,1.7949,1.7949,102960.0],["1982-04-21",1.7949,1.859,1.7949,1.7949,51480.0],["1982-04-22",1.8162,1.8376,1.8162,1.8162,42120.0],["1982-04-23",1.8376,1.859,1.8376,1.8376,107640.0],["1982-04-26",1.8697,1.9124,1.8697,1.8697,102960.0],["1982-04-27",1.9017,1.9231,1.9017,1.9017,238680.0],["1982-04-28",1.9017,1.9017,1.859,1.859,177840.0],["1982-04-29",1.8803,1.9124,1.8803,1.8803,46800.0],["1982-04-30",1.891,1.9231,1.891,1.891,112320.0],["1982-05-03",1.891,1.9338,1.891,1.891,74880.0],["1982-05-04",1.9658,2.0085,1.9658,1.9658,184860.0],["1982-05-05",2.0406,2.062,2.0406,2.0406,187200.0],["1982-05-06",2.0406,2.0513,2.0085,2.0085,135720.0],["1982-05-07",2.0085,2.0406,2.0085,2.0085,81900.0],["1982-05-10",2.0085,2.0299,1.9979,1.9979,51480.0],["1982-05-11",1.9872,1.9872,1.9658,1.9658,152100.0],["1982-05-12",1.9231,1.9231,1.891,1.891,102960.0],["1982-05-13",1.9444,1.9765,1.9444,1.9444,259740.0],["1982-05-14",2.0299,2.062,2.0299,2.0299,156780.0],["1982-05-17",2.0299,2.062,2.0299,2.0299,39780.0],["1982-05-18",2.0085,2.0085,1.9872,1.9872,114660.0],["1982-05-19",1.9765,1.9765,1.9551,1.9551,60840.0],["1982-05-20",1.9338,1.9338,1.9017,1.9017,84240.0],["1982-05-21",1.8376,1.8376,1.8162,1.8162,126360.0],["1982-05-24",1.8162,1.8376,1.8162,1.8162,44460.0],["1982-05-25",1.8269,1.859,1.8269,1.8269,56160.0],["1982-05-26",1.8269,1.859,1.8269,1.8269,67860.0],["1982-05-27",1.8269,1.8483,1.8056,1.8056,51480.0],["1982-05-28",1.8056,1.8483,1.8056,1.8056,42120.0],["1982-06-01",1.8056,1.8269,1.7949,1.7949,95940.0],["1982-06-02",1.7949,1.8269,1.7949,1.7949,2340.0],["1982-06-03",1.7949,1.8269,1.7949,1.7949,9360.0],["1982-06-04",1.7949,1.7949,1.7521,1.7521,60840.0],["1982-06-07",1.7094,1.7094,1.6667,1.6667,133380.0],["1982-06-08",1.5705,1.5705,1.5385,1.5385,191880.0],["1982-06-09",1.5385,1.5385,1.5064,1.5064,156780.0],["1982-06-10",1.5171,1.5491,1.5171,1.5171,102960.0],["1982-06-11",1.5491,1.6026,1.5491,1.5491,109980.0],["1982-06-14",1.5491,1.5812,1.5385,1.5385,109980.0],["1982-06-15",1.5919,1.6453,1.5919,1.5919,177840.0],["1982-06-16",1.5919,1.6026,1.5812,1.5812,67860.0],["1982-06-17",1.5598,1.5598,1.5171,1.5171,100620.0],["1982-06-18",1.5171,1.5385,1.5064,1.5064,7020.0],["1982-06-21",1.5064,1.5385,1.5064,1.5064,9360.0],["1982-06-22",1.5385,1.5598,1.5385,1.5385,39780.0],["1982-06-23",1.5385,1.5705,1.5385,1.5385,9360.0],["1982-06-24",1.5385,1.5705,1.5385,1.5385,95940.0],["1982-06-25",1.5385,1.5491,1.5171,1.5171,77220.0],["1982-06-28",1.5491,1.6026,1.5491,1.5491,131040.0],["1982-06-29",1.6239,1.6667,1.6239,1.6239,93600.0],["1982-06-30",1.6239,1.688,1.6239,1.6239,11700.0],["1982-07-01",1.6239,1.688,1.6239,1.6239,56160.0],["1982-07-02",1.7308,1.7949,1.7308,1.7308,142740.0],["1982-07-06",1.7735,1.8056,1.7735,1.7735,126360.0],["1982-07-07",1.7735,1.8376,1.7735,1.7735,30420.0],["1982-07-08",1.7735,1.7735,1.7308,1.7308,74880.0],["1982-07-09",1.7308,1.7735,1.7308,1.7308,11700.0],["1982-07-12",1.8483,1.891,1.8483,1.8483,210600.0],["1982-07-13",1.8803,1.9017,1.8803,1.8803,121680.0],["1982-07-14",1.8803,1.9231,1.8803,1.8803,60840.0],["1982-07-15",1.9231,1.9551,1.9231,1.9231,145080.0],["1982-07-16",1.9444,2.0085,1.9444,1.9444,98280.0],["1982-07-19",1.9444,2.0085,1.9444,1.9444,46800.0],["1982-07-20",1.9444,2.0085,1.9444,1.9444,11700.0],["1982-07-21",1.9551,2.0085,1.9551,1.9551,39780.0],["1982-07-22",1.9658,2.0085,1.9658,1.9658,35100.0],["1982-07-23",1.9658,1.9765,1.9444,1.9444,133380.0],["1982-07-26",1.9551,1.9979,1.9551,1.9551,32760.0],["1982-07-27",1.9765,2.0085,1.9765,1.9765,65520.0],["1982-07-28",1.9658,1.9658,1.9444,1.9444,280800.0],["1982-07-29",1.9231,1.9231,1.859,1.859,194220.0],["1982-07-30",1.859,1.859,1.8376,1.8376,109980.0],["1982-08-02",1.9017,1.9231,1.9017,1.9017,81900.0],["1982-08-03",1.891,1.891,1.8803,1.8803,131040.0],["1982-08-04",1.859,1.859,1.8162,1.8162,60840.0],["1982-08-05",1.7949,1.7949,1.7521,1.7521,112320.0],["1982-08-06",1.7521,1.7735,1.7201,1.7201,67860.0],["1982-08-09",1.7094,1.7094,1.6774,1.6774,156780.0],["1982-08-10",1.6667,1.6667,1.6346,1.6346,126360.0],["1982-08-11",1.656,1.6667,1.656,1.656,131040.0],["1982-08-12",1.656,1.688,1.656,1.656,9360.0],["1982-08-13",1.656,1.6667,1.6239,1.6239,84240.0],["1982-08-16",1.6239,1.6667,1.6239,1.6239,18720.0],["1982-08-17",1.6667,1.688,1.6667,1.6667,56160.0],["1982-08-18",1.7094,1.7521,1.7094,1.7094,159120.0],["1982-08-19",1.7094,1.7521,1.6987,1.6987,30420.0],["1982-08-20",1.6987,1.7308,1.688,1.688,32760.0],["1982-08-23",1.7308,1.7521,1.7308,1.7308,95940.0],["1982-08-24",1.8483,1.9017,1.8483,1.8483,161460.0],["1982-08-25",1.8803,1.9338,1.8803,1.8803,65520.0],["1982-08-26",1.9124,1.9338,1.9124,1.9124,131040.0],["1982-08-27",1.9658,2.0085,1.9658,1.9658,250380.0],["1982-08-30",1.9765,2.0299,1.9765,1.9765,35100.0],["1982-08-31",1.9872,2.0299,1.9872,1.9872,79560.0],["1982-09-01",1.9658,1.9658,1.9231,1.9231,112320.0],["1982-09-02",1.9231,1.9551,1.9231,1.9231,39780.0],["1982-09-03",1.9231,1.9444,1.9231,1.9231,149760.0],["1982-09-07",2.0726,2.094,2.0726,2.0726,327600.0],["1982-09-08",2.1368,2.1795,2.1368,2.1368,327600.0],["1982-09-09",2.2222,2.297,2.2222,2.2222,379080.0],["1982-09-10",2.2863,2.3504,2.2863,2.2863,278460.0],["1982-09-13",2.3932,2.5,2.3932,2.3932,273780.0],["1982-09-14",2.5427,2.6068,2.5427,2.5427,409500.0],["1982-09-15",2.5427,2.6068,2.5214,2.5214,418860.0],["1982-09-16",2.5427,2.6068,2.5427,2.5427,276120.0],["1982-09-17",2.5427,2.5641,2.5214,2.5214,175500.0],["1982-09-20",2.5214,2.5214,2.4786,2.4786,219960.0],["1982-09-21",2.5855,2.6496,2.5855,2.5855,212940.0],["1982-09-22",2.6709,2.735,2.6709,2.6709,355680.0],["1982-09-23",2.6709,2.735,2.6709,2.6709,74880.0],["1982-09-24",2.6923,2.7671,2.6923,2.6923,74880.0],["1982-09-27",2.7137,2.7778,2.7137,2.7137,65520.0],["1982-09-28",2.7778,2.8205,2.7778,2.7778,177840.0],["1982-09-29",2.7564,2.7564,2.7137,2.7137,145080.0],["1982-09-30",2.5855,2.5855,2.5214,2.5214,285480.0],["1982-10-01",2.5855,2.6496,2.5855,2.5855,149760.0],["1982-10-04",2.5855,2.5855,2.5534,2.5534,138060.0],["1982-10-05",2.5534,2.5855,2.5427,2.5427,400140.0],["1982-10-06",2.5855,2.6709,2.5855,2.5855,367380.0],["1982-10-07",2.735,2.7564,2.735,2.735,124020.0],["1982-10-08",2.735,2.7671,2.735,2.735,133380.0],["1982-10-11",2.7991,2.8419,2.7991,2.7991,163800.0],["1982-10-12",2.8419,2.8632,2.8419,2.8419,205920.0],["1982-10-13",2.9915,3.0342,2.9915,2.9915,208260.0],["1982-10-14",2.9915,3.0128,2.9487,2.9487,175500.0],["1982-10-15",2.9487,2.9701,2.906,2.906,119340.0],["1982-10-18",2.906,2.906,2.8846,2.8846,198900.0],["1982-10-19",2.7991,2.7991,2.7671,2.7671,257400.0],["1982-10-20",2.7671,2.7778,2.7244,2.7244,573300.0],["1982-10-21",2.7564,2.7991,2.7564,2.7564,311220.0],["1982-10-22",2.8205,2.8632,2.8205,2.8205,170820.0],["1982-10-25",2.8419,2.906,2.8419,2.8419,149760.0],["1982-10-26",2.8419,2.8632,2.8205,2.8205,222300.0],["1982-10-27",2.906,2.9487,2.906,2.906,194220.0],["1982-10-28",2.9915,3.0342,2.9915,2.9915,161460.0],["1982-10-29",2.9915,3.0235,2.9915,2.9915,131040.0],["1982-11-01",3.3226,3.3547,3.3226,3.3226,634140.0],["1982-11-02",3.6538,3.6966,3.6538,3.6538,877500.0],["1982-11-03",4.0598,4.1239,4.0598,4.0598,524160.0],["1982-11-04",4.0385,4.0385,3.9744,3.9744,585000.0],["1982-11-05",4.0171,4.1026,4.0171,4.0171,353340.0],["1982-11-08",3.9316,3.9316,3.8675,3.8675,362700.0],["1982-11-09",4.2308,4.3162,4.2308,4.2308,388440.0],["1982-11-10",4.2308,4.2308,4.1667,4.1667,414180.0],["1982-11-11",4.2735,4.359,4.2735,4.2735,196560.0],["1982-11-12",4.4872,4.5726,4.4872,4.4872,315900.0],["1982-11-15",4.359,4.359,4.2308,4.2308,262080.0],["1982-11-16",4.2735,4.359,4.2735,4.2735,453960.0],["1982-11-17",4.359,4.4444,4.359,4.359,126360.0],["1982-11-18",4.4017,4.4872,4.4017,4.4017,138060.0],["1982-11-19",4.3162,4.3162,4.188,4.188,248040.0],["1982-11-22",4.0171,4.0171,3.8889,3.8889,271440.0],["1982-11-23",4.0171,4.0598,4.0171,4.0171,194220.0],["1982-11-24",4.1453,4.2735,4.1453,4.1453,128700.0],["1982-11-26",4.4872,4.5299,4.4872,4.4872,262080.0],["1982-11-29",4.4872,4.5299,4.4017,4.4017,156780.0],["1982-11-30",4.7009,4.8718,4.7009,4.7009,159120.0],["1982-12-01",4.9145,5.0,4.9145,4.9145,308880.0],["1982-12-02",5.0,5.2564,5.0,5.0,107640.0],["1982-12-03",5.2137,5.4701,5.2137,5.2137,60840.0],["1982-12-06",5.6838,6.1966,5.6838,5.6838,215280.0],["1982-12-07",5.6838,6.0684,5.5983,5.5983,145080.0],["1982-12-08",5.9829,6.3675,5.9829,5.9829,86580.0],["1982-12-09",5.8547,5.8547,5.641,5.641,482040.0],["1982-12-10",6.2393,6.5385,6.2393,6.2393,215280.0],["1982-12-13",6.6667,6.6667,6.4103,6.4103,246480.0],["1982-12-14",5.8974,5.8974,5.641,5.641,392340.0],["1982-12-15",5.0321,5.0321,5.0,5.0,447720.0],["1982-12-16",5.1282,5.2564,5.1282,5.1282,198900.0],["1982-12-17",5.8974,6.0256,5.8974,5.8974,197340.0],["1982-12-20",5.641,5.641,5.2564,5.2564,148200.0],["1982-12-21",5.641,6.0256,5.641,5.641,208260.0],["1982-12-22",5.5128,5.5128,5.2564,5.2564,124020.0],["1982-12-23",5.5128,5.641,5.5128,5.5128,92040.0],["1982-12-27",5.7692,5.8974,5.7692,5.7692,56940.0],["1982-12-28",5.5128,5.5128,5.3846,5.3846,104520.0],["1982-12-29",5.5128,5.641,5.5128,5.5128,104520.0],["1982-12-30",5.5128,5.5128,5.2564,5.2564,35100.0],["1982-12-31",5.7051,5.7692,5.7051,5.7051,98280.0],["1983-01-03",5.3846,5.3846,5.3205,5.3205,124020.0],["1983-01-04",5.5128,5.641,5.5128,5.5128,69420.0],["1983-01-05",5.5128,5.5769,5.5128,5.5128,47580.0],["1983-01-06",5.7692,5.8974,5.7692,5.7692,116220.0],["1983-01-07",5.7692,5.8333,5.7051,5.7051,63180.0],["1983-01-10",5.8333,5.9615,5.8333,5.8333,83460.0],["1983-01-11",5.8333,5.8974,5.7692,5.7692,103740.0],["1983-01-12",5.8974,6.0256,5.8974,5.8974,163800.0],["1983-01-13",6.5064,6.5385,6.5064,6.5064,279240.0],["1983-01-14",6.7949,6.9231,6.7949,6.7949,262080.0],["1983-01-17",6.6667,6.6667,6.5385,6.5385,129480.0],["1983-01-18",6.6667,6.7949,6.6667,6.6667,116220.0],["1983-01-19",6.6667,6.7949,6.6667,6.6667,63180.0],["1983-01-20",6.6667,6.6667,6.5385,6.5385,48360.0],["1983-01-21",6.4103,6.4103,6.2821,6.2821,105300.0],["1983-01-24",6.0256,6.0256,5.7692,5.7692,187200.0],["1983-01-25",6.1538,6.2821,6.1538,6.1538,149760.0],["1983-01-26",6.4103,6.5385,6.4103,6.4103,177060.0],["1983-01-27",6.5385,6.7949,6.5385,6.5385,128700.0],["1983-01-28",6.7949,7.0513,6.7949,6.7949,139620.0],["1983-01-31",6.9231,7.1795,6.9231,6.9231,154440.0],["1983-02-01",6.9231,6.9231,6.7949,6.7949,69420.0],["1983-02-02",6.9231,7.0513,6.9231,6.9231,139620.0],["1983-02-03",6.4103,6.4103,6.2821,6.2821,400140.0],["1983-02-04",6.0256,6.0256,5.8974,5.8974,375180.0],["1983-02-07",5.7692,5.7692,5.641,5.641,329160.0],["1983-02-08",5.8974,6.0256,5.8974,5.8974,643500.0],["1983-02-09",5.8974,6.1538,5.8974,5.8974,316680.0],["1983-02-10",6.0256,6.2821,6.0256,6.0256,341640.0],["1983-02-11",6.0256,6.1538,6.0256,6.0256,81120.0],["1983-02-14",6.2821,6.4103,6.2821,6.2821,241800.0],["1983-02-15",6.1538,6.1538,6.0256,6.0256,143520.0],["1983-02-16",6.0256,6.0256,5.8974,5.8974,32760.0],["1983-02-17",5.8974,6.0256,5.7692,5.7692,99060.0],["1983-02-18",5.7692,5.8974,5.7692,5.7692,153660.0],["1983-02-22",5.7692,5.8974,5.7692,5.7692,117000.0],["1983-02-23",6.1538,6.5385,6.1538,6.1538,153660.0],["1983-02-24",6.2821,6.4103,6.2821,6.2821,210600.0],["1983-02-25",6.2821,6.2821,6.0256,6.0256,71760.0],["1983-02-28",6.0256,6.1538,6.0256,6.0256,60840.0],["1983-03-01",6.1538,6.2821,6.1538,6.1538,125580.0],["1983-03-02",6.1538,6.1538,6.0256,6.0256,74100.0],["1983-03-03",6.0256,6.1538,6.0256,6.0256,120120.0],["1983-03-04",6.0256,6.1538,6.0256,6.0256,120900.0],["1983-03-07",6.0256,6.1538,6.0256,6.0256,61620.0],["1983-03-08",6.0256,6.1538,6.0256,6.0256,85800.0],["1983-03-09",6.9231,7.0513,6.9231,6.9231,309660.0],["1983-03-10",6.6667,6.6667,6.5385,6.5385,209040.0],["1983-03-11",6.6667,6.9231,6.6667,6.6667,113100.0],["1983-03-14",6.6667,6.7949,6.6667,6.6667,97500.0],["1983-03-15",6.6667,6.7949,6.6667,6.6667,57720.0],["1983-03-16",6.9231,7.0513,6.9231,6.9231,194220.0],["1983-03-17",6.9231,6.9231,6.7949,6.7949,88140.0],["1983-03-18",6.6667,6.6667,6.5385,6.5385,69420.0],["1983-03-21",6.6667,6.9231,6.6667,6.6667,51480.0],["1983-03-22",6.6667,6.9231,6.6667,6.6667,30420.0],["1983-03-23",6.7949,6.9231,6.7949,6.7949,120120.0],["1983-03-24",7.4359,7.5641,7.4359,7.4359,267540.0],["1983-03-25",7.8205,7.9487,7.8205,7.8205,206700.0],["1983-03-28",8.0769,8.2051,8.0769,8.0769,205140.0],["1983-03-29",8.5897,8.7179,8.5897,8.5897,268320.0],["1983-03-30",8.5897,8.7179,8.5897,8.5897,173940.0],["1983-03-31",8.3333,8.3333,8.0769,8.0769,154440.0],["1983-04-04",8.0769,8.2051,8.0769,8.0769,106080.0],["1983-04-05",8.3333,8.5897,8.3333,8.3333,127140.0],["1983-04-06",8.3333,8.5897,8.3333,8.3333,70200.0],["1983-04-07",8.3333,8.3333,8.2051,8.2051,90480.0],["1983-04-08",8.2051,8.2051,8.0769,8.0769,113100.0],["1983-04-11",8.4615,8.5897,8.4615,8.4615,57720.0],["1983-04-12",8.5897,8.7179,8.5897,8.5897,70980.0],["1983-04-13",8.7179,8.8462,8.7179,8.7179,154440.0],["1983-04-14",8.7179,8.8462,8.5897,8.5897,89700.0],["1983-04-15",8.5897,8.8462,8.5897,8.5897,66300.0],["1983-04-18",8.5897,8.5897,8.4615,8.4615,67860.0],["1983-04-19",8.3333,8.3333,8.2051,8.2051,93600.0],["1983-04-20",8.3333,8.5897,8.3333,8.3333,78000.0],["1983-04-21",8.3333,8.4615,8.3333,8.3333,67860.0],["1983-04-22",8.2051,8.2051,8.0769,8.0769,70980.0],["1983-04-25",8.0769,8.0769,7.9487,7.9487,172380.0],["1983-04-26",7.9487,8.0769,7.9487,7.9487,91260.0],["1983-04-27",8.2051,8.4615,8.2051,8.2051,67080.0],["1983-04-28",9.1026,9.359,9.1026,9.1026,173160.0],["1983-04-29",9.2308,9.4872,9.2308,9.2308,117000.0],["1983-05-02",9.6154,9.6154,9.2308,9.2308,199940.0],["1983-05-03",9.6154,10.0,9.6154,9.6154,230620.0],["1983-05-04",7.3077,7.3077,6.9231,6.9231,986960.0],["1983-05-05",6.9231,7.3077,6.9231,6.9231,605800.0],["1983-05-06",6.9231,7.3077,6.9231,6.9231,213720.0],["1983-05-09",6.9231,7.3077,6.9231,6.9231,176020.0],["1983-05-10",6.9231,6.9231,6.5385,6.5385,193960.0],["1983-05-11",6.5385,6.9231,6.5385,6.5385,137540.0],["1983-05-12",6.5385,6.5385,6.1538,6.1538,88140.0],["1983-05-13",6.1538,6.5385,6.1538,6.1538,143520.0],["1983-05-16",6.1538,6.1538,5.7692,5.7692,168740.0],["1983-05-17",6.1538,6.5385,6.1538,6.1538,79820.0],["1983-05-18",6.1538,6.5385,6.1538,6.1538,156520.0],["1983-05-19",6.5385,6.9231,6.5385,6.5385,36400.0],["1983-05-20",6.5385,6.9231,6.5385,6.5385,63180.0],["1983-05-23",6.9231,7.3077,6.9231,6.9231,104000.0],["1983-05-24",7.3077,7.6923,7.3077,7.3077,190840.0],["1983-05-25",7.3077,7.6923,7.3077,7.3077,149240.0],["1983-05-26",7.3077,7.3077,6.9231,6.9231,74880.0],["1983-05-27",6.9231,7.3077,6.9231,6.9231,34320.0],["1983-05-31",6.9231,7.3077,6.9231,6.9231,46540.0],["1983-06-01",6.9231,7.3077,6.9231,6.9231,169780.0],["1983-06-02",6.9231,7.3077,6.9231,6.9231,27560.0],["1983-06-03",6.9231,6.9231,6.5385,6.5385,38480.0],["1983-06-06",6.5385,6.9231,6.5385,6.5385,101660.0],["1983-06-07",6.5385,6.5385,6.1538,6.1538,95680.0],["1983-06-08",6.1538,6.5385,6.1538,6.1538,90740.0],["1983-06-09",6.1538,6.5385,6.1538,6.1538,68380.0],["1983-06-10",6.1538,6.5385,6.1538,6.1538,39260.0],["1983-06-13",6.1538,6.5385,6.1538,6.1538,46540.0],["1983-06-14",6.1538,6.5385,6.1538,6.1538,43680.0],["1983-06-15",6.1538,6.5385,6.1538,6.1538,48620.0],["1983-06-16",6.1538,6.5385,6.1538,6.1538,72800.0],["1983-06-17",6.1538,6.1538,6.0096,6.0096,79300.0],["1983-06-20",6.0096,6.1538,5.7692,5.7692,73320.0],["1983-06-21",5.7692,5.7692,5.3846,5.3846,109200.0],["1983-06-22",5.3846,5.7692,5.3846,5.3846,159120.0],["1983-06-23",5.3846,5.3846,5.0,5.0,78000.0],["1983-06-24",5.0,5.3846,5.0,5.0,84240.0],["1983-06-27",5.0,5.3846,5.0,5.0,51220.0],["1983-06-28",5.0,5.3846,5.0,5.0,57980.0],["1983-06-29",5.0,5.3846,5.0,5.0,48880.0],["1983-06-30",5.0,5.3846,5.0,5.0,66560.0],["1983-07-01",5.0,5.3846,5.0,5.0,74360.0],["1983-07-05",5.0,5.3846,5.0,5.0,52260.0],["1983-07-06",5.3846,5.7692,5.3846,5.3846,363740.0],["1983-07-07",5.7692,6.1538,5.7692,5.7692,147160.0],["1983-07-08",6.5385,6.9231,6.5385,6.5385,170040.0],["1983-07-11",6.5385,6.5385,6.1538,6.1538,168740.0],["1983-07-12",6.1538,6.5385,6.1538,6.1538,55640.0],["1983-07-13",6.1538,6.1538,5.7692,5.7692,18460.0],["1983-07-14",5.7692,6.5385,5.7692,5.7692,68120.0],["1983-07-15",5.7692,6.1538,5.3846,5.3846,26780.0],["1983-07-18",5.3846,5.7692,5.3846,5.3846,20020.0],["1983-07-19",5.7692,6.1538,5.7692,5.7692,26520.0],["1983-07-20",5.7692,6.1538,5.4327,5.4327,21840.0],["1983-07-21",5.4327,5.7692,5.3846,5.3846,22620.0],["1983-07-22",5.3846,5.7692,5.3846,5.3846,20800.0],["1983-07-25",5.3846,5.7692,5.3846,5.3846,34840.0],["1983-07-26",5.3846,5.7692,5.3846,5.3846,23400.0],["1983-07-27",5.3846,5.7692,5.3846,5.3846,32500.0],["1983-07-28",5.3846,5.3846,5.3846,5.3846,0.0],["1983-07-29",5.3846,5.3846,5.0,5.0,30940.0],["1983-08-01",5.0,5.3846,5.0,5.0,45500.0],["1983-08-02",5.0,5.3846,5.0,5.0,15340.0],["1983-08-03",5.0,5.3846,5.0,5.0,43160.0],["1983-08-04",5.0,5.3846,5.0,5.0,50440.0],["1983-08-05",5.0,5.3846,5.0,5.0,13780.0],["1983-08-08",5.0,5.3846,5.0,5.0,14040.0],["1983-08-09",5.0,5.3846,5.0,5.1923,28340.0],["1983-08-10",5.1923,5.3846,5.0,5.0962,16640.0],["1983-08-11",5.0962,5.3846,5.0,5.3846,6760.0],["1983-08-12",5.3846,5.3846,5.0,5.3365,24700.0],["1983-08-15",5.3365,5.3846,4.9519,5.3846,18720.0],["1983-08-16",5.3846,5.3846,5.0,5.3846,7800.0],["1983-08-17",5.1923,5.1923,5.0,5.0,9360.0],["1983-08-18",5.0,5.0481,5.0,5.0,2340.0],["1983-08-19",5.0,5.7692,5.0,5.3846,16120.0],["1983-08-22",5.3846,5.3846,5.0,5.3846,12480.0],["1983-08-23",5.3846,5.3846,5.0,5.0,8580.0],["1983-08-24",5.0,5.3846,5.0,5.1923,18980.0],["1983-08-25",5.1923,5.3846,5.0,5.3365,35100.0],["1983-08-26",5.3365,5.3846,5.0,5.3846,13000.0],["1983-08-29",5.3846,5.3846,4.6154,5.3846,53300.0],["1983-08-30",5.3846,5.3846,5.0,5.3846,18980.0],["1983-08-31",5.3846,5.3846,5.0,5.3846,6240.0],["1983-09-01",5.3846,5.3846,5.0,5.0,12480.0],["1983-09-02",5.0,5.3846,5.0,5.3846,26260.0],["1983-09-06",5.3846,5.3846,5.0,5.3846,55380.0],["1983-09-07",5.3846,5.3846,5.0,5.1923,25220.0],["1983-09-08",5.1923,5.3846,5.0,5.3846,17420.0],["1983-09-09",5.0962,5.0962,3.6538,3.75,632840.0],["1983-09-12",3.75,4.1346,3.3654,3.5096,459940.0],["1983-09-13",3.5096,3.7019,3.3173,3.4615,324220.0],["1983-09-14",3.4615,3.5577,3.4135,3.5096,138580.0],["1983-09-15",3.5096,3.5577,3.3654,3.3654,81640.0],["1983-09-16",3.3654,3.4135,2.9808,3.2692,322400.0],["1983-09-19",3.2692,3.5577,3.2212,3.5096,202540.0],["1983-09-20",3.6538,4.3269,3.6538,4.2788,566280.0],["1983-09-21",4.375,4.6154,4.375,4.5192,303680.0],["1983-09-22",4.5192,4.9519,4.5192,4.8077,380120.0],["1983-09-23",4.8077,4.8077,4.4231,4.5192,210080.0],["1983-09-26",4.5192,4.6154,4.375,4.5673,98800.0],["1983-09-27",4.5673,4.5673,4.2308,4.2308,110760.0],["1983-09-28",4.2308,4.3269,4.0865,4.0865,69420.0],["1983-09-29",4.0865,4.1346,4.0865,4.0865,40300.0],["1983-09-30",4.0865,4.1346,3.8462,3.9904,89960.0],["1983-10-03",3.9904,3.9904,3.8942,3.8942,67340.0],["1983-10-04",3.8942,3.9904,3.8462,3.8462,79820.0],["1983-10-05",3.8462,3.9423,3.7981,3.8462,24440.0],["1983-10-06",3.8462,4.0385,3.6538,3.75,55900.0],["1983-10-07",3.75,3.9423,3.6538,3.8462,125840.0],["1983-10-10",3.8462,3.9423,3.7019,3.8462,100100.0],["1983-10-11",3.8462,3.8942,3.7019,3.7019,104780.0],["1983-10-12",3.7019,3.75,3.5096,3.5577,79820.0],["1983-10-13",3.5577,3.6058,3.4135,3.4615,112840.0],["1983-10-14",3.4615,3.5577,3.4135,3.4615,114920.0],["1983-10-17",3.4615,3.5096,3.0288,3.0769,252980.0],["1983-10-18",3.0769,3.125,2.8846,2.9327,200460.0],["1983-10-19",2.9327,2.9808,2.6923,2.9327,174200.0],["1983-10-20",2.9327,3.2212,2.8846,3.125,124020.0],["1983-10-21",3.125,3.2212,3.0288,3.0769,54600.0],["1983-10-24",3.0769,3.0769,2.9808,3.0769,30420.0],["1983-10-25",3.0769,3.2212,3.0769,3.0769,39520.0],["1983-10-26",3.0769,3.1731,3.0288,3.0288,62660.0],["1983-10-27",3.0288,3.2212,3.0288,3.125,87100.0],["1983-10-28",3.1731,3.4615,3.1731,3.3654,86060.0],["1983-10-31",3.3654,3.6058,3.3654,3.4615,113880.0],["1983-11-01",3.4615,3.5577,3.3654,3.4135,52000.0],["1983-11-02",3.4135,3.4615,3.3654,3.3654,42900.0],["1983-11-03",3.3654,3.4135,3.0769,3.2692,86840.0],["1983-11-04",3.2692,3.3654,3.2212,3.3654,37700.0],["1983-11-07",3.3654,3.4135,3.2692,3.3654,47320.0],["1983-11-08",3.3654,3.4135,3.2692,3.3173,53300.0],["1983-11-09",3.3173,3.3654,3.0769,3.1731,55900.0],["1983-11-10",3.1731,3.1731,3.0769,3.125,62660.0],["1983-11-11",3.125,3.1731,3.0769,3.1731,29120.0],["1983-11-14",3.1731,3.2692,3.125,3.1731,92560.0],["1983-11-15",3.1731,3.2212,3.0288,3.0769,66040.0],["1983-11-16",3.0769,3.125,3.0288,3.0769,31200.0],["1983-11-17",3.0769,3.125,2.9808,3.0288,74100.0],["1983-11-18",3.0288,3.0769,2.8365,2.9327,77480.0],["1983-11-21",2.9327,3.0288,2.8846,2.9327,37700.0],["1983-11-22",2.9327,3.0288,2.9327,3.0288,83720.0],["1983-11-23",3.0288,3.0769,2.9808,3.0769,47060.0],["1983-11-25",3.0769,3.0769,2.9808,3.0769,35360.0],["1983-11-28",3.0769,3.0769,2.8365,2.9327,51480.0],["1983-11-29",2.9327,2.9327,2.7885,2.8365,86580.0],["1983-11-30",2.8365,2.9808,2.7885,2.9808,156260.0],["1983-12-01",2.9808,3.0769,2.9327,3.0288,68640.0],["1983-12-02",3.0288,3.125,3.0288,3.0769,37960.0],["1983-12-05",3.0769,3.125,3.0288,3.125,74100.0],["1983-12-06",3.125,3.125,3.0288,3.0288,63960.0],["1983-12-07",3.0288,3.0769,2.9327,2.9327,44200.0],["1983-12-08",2.9327,3.0288,2.8846,2.9808,35100.0],["1983-12-09",2.9808,2.9808,2.8846,2.8846,32500.0],["1983-12-12",2.8846,2.9808,2.7404,2.7885,75140.0],["1983-12-13",2.7885,2.7885,2.6923,2.7404,108420.0],["1983-12-14",2.7404,2.7404,2.6923,2.6923,42380.0],["1983-12-15",2.6923,2.7404,2.6923,2.7404,65260.0],["1983-12-16",2.7404,2.7885,2.6923,2.7885,140920.0],["1983-12-19",2.7885,2.9808,2.7404,2.8846,172900.0],["1983-12-20",2.8846,2.9327,2.8365,2.9327,70200.0],["1983-12-21",2.9327,2.9327,2.8846,2.9327,70980.0],["1983-12-22",2.9327,3.125,2.8846,3.125,281580.0],["1983-12-23",3.125,3.4135,3.0769,3.3654,153140.0],["1983-12-27",3.4135,3.5096,3.4135,3.4135,99060.0],["1983-12-28",3.4135,3.4615,3.2212,3.2692,181480.0],["1983-12-29",3.2692,3.2692,3.0769,3.0769,148460.0],["1983-12-30",3.0769,3.2212,3.0769,3.1731,190320.0],["1984-01-03",3.1731,3.1731,3.0769,3.0769,13260.0],["1984-01-04",3.0769,3.2212,3.0288,3.2212,46800.0],["1984-01-05",3.2212,3.2212,3.0769,3.0769,94120.0],["1984-01-06",3.125,3.3173,3.125,3.3173,127660.0],["1984-01-09",3.3173,3.4135,3.3173,3.3654,145860.0],["1984-01-10",3.3654,3.3654,3.2212,3.2692,84240.0],["1984-01-11",3.2692,3.3173,3.1731,3.2212,69160.0],["1984-01-12",3.2212,3.2692,3.1731,3.1731,45240.0],["1984-01-13",3.1731,3.2212,3.125,3.1731,27560.0],["1984-01-16",3.1731,3.2212,3.125,3.2212,14820.0],["1984-01-17",3.2212,3.2212,3.0769,3.1731,42640.0],["1984-01-18",3.125,3.125,2.9327,2.9327,82160.0],["1984-01-19",2.9327,2.9808,2.8846,2.9808,18980.0],["1984-01-20",2.9808,2.9808,2.8365,2.8846,66300.0],["1984-01-23",2.8846,2.9327,2.8846,2.9327,5720.0],["1984-01-24",2.9327,2.9327,2.7885,2.8365,44460.0],["1984-01-25",2.8365,2.9327,2.8365,2.8365,35620.0],["1984-01-26",2.8365,2.9327,2.8365,2.8365,31200.0],["1984-01-27",2.8365,2.9327,2.7404,2.8365,35360.0],["1984-01-30",2.8365,2.8365,2.6442,2.7404,69680.0],["1984-01-31",2.7404,2.7404,2.5481,2.6442,140660.0],["1984-02-01",2.6442,2.6442,2.3558,2.4038,106600.0],["1984-02-02",2.4038,2.8846,2.3558,2.8365,248300.0],["1984-02-03",2.9327,3.1731,2.9327,2.9808,390520.0],["1984-02-06",2.9808,3.0288,2.8365,2.8846,95420.0],["1984-02-07",2.8846,3.0288,2.8365,2.9327,37180.0],["1984-02-08",2.9327,3.0288,2.8365,2.8365,59280.0],["1984-02-09",2.8365,2.9327,2.8365,2.9327,65780.0],["1984-02-10",2.9327,2.9808,2.8365,2.8365,24180.0],["1984-02-13",2.8365,2.9327,2.7885,2.7885,24700.0],["1984-02-14",2.7885,2.8365,2.7404,2.7885,28600.0],["1984-02-15",2.7885,2.7885,2.6442,2.6442,37180.0],["1984-02-16",2.6442,2.7404,2.5481,2.6442,25220.0],["1984-02-17",2.6442,2.6442,2.5,2.5962,35100.0],["1984-02-21",2.5,2.5,2.3077,2.3077,82940.0],["1984-02-22",2.3077,2.5,2.3077,2.4519,77220.0],["1984-02-23",2.4519,2.5481,2.4038,2.4519,37700.0],["1984-02-24",2.4519,2.6923,2.4519,2.6923,57200.0],["1984-02-27",2.6923,2.6923,2.5962,2.5962,63960.0],["1984-02-28",2.5962,2.5962,2.4519,2.5,76180.0],["1984-02-29",2.5,2.5481,2.4519,2.4519,47580.0],["1984-03-01",2.4519,2.5481,2.4519,2.5,49400.0],["1984-03-02",2.5,2.6442,2.5,2.5,59280.0],["1984-03-05",2.5,2.5481,2.4519,2.4519,59280.0],["1984-03-06",2.4519,2.5481,2.4519,2.4519,17940.0],["1984-03-07",2.4519,2.5,2.3558,2.3558,37440.0],["1984-03-08",2.3558,2.5,2.3558,2.4519,34060.0],["1984-03-09",2.4519,2.5,2.4038,2.4519,30160.0],["1984-03-12",2.4519,2.5,2.3558,2.4038,86320.0],["1984-03-13",2.3558,2.3558,2.2596,2.3077,142480.0],["1984-03-14",2.3077,2.3558,2.2115,2.2596,147420.0],["1984-03-15",2.2596,2.2596,2.0673,2.1635,150800.0],["1984-03-16",2.1635,2.3077,2.1635,2.2115,76700.0],["1984-03-19",2.2115,2.2115,2.0673,2.1154,75400.0],["1984-03-20",2.1154,2.1635,2.0192,2.0673,116220.0],["1984-03-21",2.0673,2.1154,1.9712,2.0192,160940.0],["1984-03-22",2.0192,2.0192,1.875,1.875,97240.0],["1984-03-23",1.875,1.9712,1.875,1.9231,76180.0],["1984-03-26",1.9231,2.0192,1.9231,1.9231,73060.0],["1984-03-27",1.9231,2.1635,1.9231,2.1154,67340.0],["1984-03-28",2.1154,2.2115,2.1154,2.1154,62660.0],["1984-03-29",2.1154,2.2115,2.1154,2.1635,60060.0],["1984-03-30",2.1635,2.2115,2.1154,2.1154,36140.0],["1984-04-02",2.1154,2.2115,2.1154,2.2115,24700.0],["1984-04-03",2.2115,2.2115,2.1154,2.1154,20800.0],["1984-04-04",2.1154,2.2115,2.1154,2.1635,12740.0],["1984-04-05",2.1635,2.2115,2.0192,2.1154,96460.0],["1984-04-06",2.1154,2.1154,1.9712,2.0192,33020.0],["1984-04-09",2.0192,2.0192,1.9231,1.9231,20800.0],["1984-04-10",1.9231,1.9712,1.875,1.9231,94380.0],["1984-04-11",1.9231,1.9712,1.875,1.9231,92820.0],["1984-04-12",1.9231,1.9231,1.875,1.9231,73580.0],["1984-04-13",1.9231,2.0673,1.9231,1.9231,73840.0],["1984-04-16",1.9231,2.0192,1.9231,1.9712,40560.0],["1984-04-17",1.9712,2.0192,1.9712,1.9712,35620.0],["1984-04-18",1.9712,2.0192,1.875,1.9231,56680.0],["1984-04-19",1.9231,1.9231,1.8269,1.9231,21320.0],["1984-04-23",1.9231,1.9231,1.8269,1.9231,12740.0],["1984-04-24",1.9231,1.9231,1.8269,1.875,29380.0],["1984-04-25",1.875,1.875,1.7788,1.875,27560.0],["1984-04-26",1.8269,1.8269,1.7308,1.8269,87620.0],["1984-04-27",1.8269,1.8269,1.7788,1.8269,56680.0],["1984-04-30",1.8269,1.8269,1.6827,1.7308,76440.0],["1984-05-01",1.7308,1.8269,1.7308,1.8269,45760.0],["1984-05-02",1.8269,2.2115,1.7308,2.2115,205140.0],["1984-05-03",2.2115,2.4038,2.2115,2.3558,197600.0],["1984-05-04",2.3558,2.4519,2.1635,2.2596,116480.0],["1984-05-07",2.2596,2.2596,2.1635,2.1635,29640.0],["1984-05-08",2.1154,2.1154,1.7308,1.7788,205920.0],["1984-05-09",1.7788,1.8269,1.6827,1.7788,86060.0],["1984-05-10",1.7788,1.7788,1.6346,1.7788,68640.0],["1984-05-11",1.7788,1.7788,1.6827,1.7308,30940.0],["1984-05-14",1.7308,1.7788,1.5865,1.6827,132080.0],["1984-05-15",1.6827,1.7308,1.5865,1.6346,94900.0],["1984-05-16",1.6346,1.7308,1.5865,1.6346,27300.0],["1984-05-17",1.6346,1.7308,1.5865,1.6346,49400.0],["1984-05-18",1.6346,1.6346,1.5385,1.6346,29640.0],["1984-05-21",1.6346,1.6346,1.5385,1.5865,69160.0],["1984-05-22",1.5865,1.6346,1.5385,1.5865,19240.0],["1984-05-23",1.5865,1.6346,1.5385,1.5865,38480.0],["1984-05-24",1.5865,1.5865,1.4904,1.5865,56420.0],["1984-05-25",1.5865,1.5865,1.4904,1.5865,20540.0],["1984-05-29",1.5865,1.5865,1.4904,1.5865,43680.0],["1984-05-30",1.5865,1.5865,1.4904,1.5385,22100.0],["1984-05-31",1.5385,1.5865,1.4904,1.5385,75140.0],["1984-06-01",1.5385,1.5385,1.4904,1.4904,44980.0],["1984-06-04",1.4904,1.5385,1.3942,1.4904,44460.0],["1984-06-05",1.4904,1.4904,1.3942,1.4423,112580.0],["1984-06-06",1.4423,1.4423,1.25,1.3462,63700.0],["1984-06-07",1.3462,1.4423,1.3462,1.3942,63440.0],["1984-06-08",1.3942,1.4423,1.3462,1.4423,23660.0],["1984-06-11",1.4423,1.4423,1.2981,1.3942,45500.0],["1984-06-12",1.3942,1.4423,1.3462,1.3462,32760.0],["1984-06-13",1.3462,1.4423,1.3462,1.3462,29120.0],["1984-06-14",1.3462,1.3942,1.3462,1.3942,29900.0],["1984-06-15",1.3942,1.3942,1.3462,1.3462,69940.0],["1984-06-18",1.3462,1.3942,1.3462,1.3942,44200.0],["1984-06-19",1.3942,1.4904,1.3462,1.3942,98020.0],["1984-06-20",1.3942,1.4904,1.3462,1.4904,53560.0],["1984-06-21",1.4904,1.5385,1.4423,1.5385,54600.0],["1984-06-22",1.5385,1.6346,1.5385,1.6346,108680.0],["1984-06-25",1.6346,1.6827,1.5865,1.5865,114140.0],["1984-06-26",1.5865,1.6346,1.5865,1.5865,56940.0],["1984-06-27",1.5865,1.6346,1.5385,1.5865,40560.0],["1984-06-28",1.5865,1.6827,1.5865,1.5865,11180.0],["1984-06-29",1.5865,1.6827,1.5865,1.6346,57460.0],["1984-07-02",1.6346,1.7308,1.5865,1.6827,62920.0],["1984-07-03",1.6827,1.7308,1.6827,1.7308,64740.0],["1984-07-05",1.7308,1.7308,1.6346,1.6346,25220.0],["1984-07-06",1.6346,1.6827,1.6346,1.6346,66820.0],["1984-07-09",1.6346,1.7308,1.6346,1.6346,30420.0],["1984-07-10",1.6346,1.6346,1.5865,1.5865,27820.0],["1984-07-11",1.5865,1.5865,1.4904,1.4904,34320.0],["1984-07-12",1.4904,1.5865,1.4904,1.4904,35100.0],["1984-07-13",1.4904,1.5385,1.4904,1.4904,21840.0],["1984-07-16",1.4904,1.5385,1.4423,1.4423,88140.0],["1984-07-17",1.4423,1.4904,1.3942,1.4423,22360.0],["1984-07-18",1.4423,1.4904,1.3462,1.4423,52260.0],["1984-07-19",1.4423,1.4423,1.25,1.3462,59020.0],["1984-07-20",1.3462,1.3462,1.25,1.25,39260.0],["1984-07-23",1.25,1.2981,1.1058,1.1538,74880.0],["1984-07-24",1.1538,1.2019,1.1058,1.1538,119340.0],["1984-07-25",1.1538,1.2019,1.1058,1.2019,61620.0],["1984-07-26",1.2019,1.25,1.1538,1.1538,75400.0],["1984-07-27",1.1538,1.25,1.1058,1.1538,113100.0],["1984-07-30",1.1538,1.1538,1.0577,1.0577,228800.0],["1984-07-31",1.0577,1.1538,1.0577,1.1538,125060.0],["1984-08-01",1.1538,1.2981,1.1538,1.2981,82160.0],["1984-08-02",1.2981,1.4423,1.2981,1.4423,79560.0],["1984-08-03",1.4904,1.7308,1.4904,1.7308,270140.0],["1984-08-06",1.7308,1.8269,1.5865,1.5865,135720.0],["1984-08-07",1.5865,1.5865,1.5385,1.5865,43160.0],["1984-08-08",1.5865,1.5865,1.3942,1.4423,79040.0],["1984-08-09",1.4423,1.5385,1.4423,1.5385,34840.0],["1984-08-10",1.5385,1.5865,1.4904,1.4904,36920.0],["1984-08-13",1.4904,1.5385,1.4423,1.4904,3900.0],["1984-08-14",1.4904,1.5385,1.4423,1.4423,5460.0],["1984-08-15",1.4423,1.5385,1.4423,1.4904,12740.0],["1984-08-16",1.4904,1.4904,1.3942,1.4904,9360.0],["1984-08-17",1.4904,1.5385,1.3942,1.5385,96460.0],["1984-08-20",1.5385,1.5865,1.4423,1.4423,36400.0],["1984-08-21",1.4423,1.5385,1.4423,1.4423,55120.0],["1984-08-22",1.4423,1.4423,1.3462,1.3462,40820.0],["1984-08-23",1.3462,1.4423,1.3462,1.4423,6240.0],["1984-08-24",1.4423,1.4904,1.2981,1.2981,34840.0],["1984-08-27",1.2981,1.3462,1.25,1.25,30940.0],["1984-08-28",1.25,1.2981,1.2019,1.2019,81900.0],["1984-08-29",1.2019,1.2981,1.2019,1.25,59280.0],["1984-08-30",1.25,1.2981,1.2019,1.2981,23140.0],["1984-08-31",1.2981,1.2981,1.2019,1.2981,32240.0],["1984-09-04",1.2981,1.3462,1.25,1.3462,69420.0],["1984-09-05",1.3462,1.3462,1.1538,1.1538,93080.0],["1984-09-06",1.1538,1.2019,1.0096,1.2019,1025960.0],["1984-09-07",1.2019,1.2019,1.1058,1.1538,320580.0],["1984-09-10",1.2019,1.2019,1.2019,1.2019,116740.0],["1984-09-11",1.3942,1.4423,1.3942,1.3942,239720.0],["1984-09-12",1.3942,1.4904,1.3462,1.3462,241280.0],["1984-09-13",1.3462,1.3942,1.3462,1.3462,1511640.0],["1984-09-14",1.3462,1.4904,1.3462,1.4904,480480.0],["1984-09-17",1.4904,1.5385,1.4904,1.4904,116220.0],["1984-09-18",1.4904,1.5385,1.4904,1.4904,100360.0],["1984-09-19",1.5385,1.6346,1.5385,1.5385,124540.0],["1984-09-20",1.5865,1.5865,1.5865,1.5865,237900.0],["1984-09-21",1.5865,1.5865,1.4904,1.5865,47580.0],["1984-09-24",1.5865,1.5865,1.5385,1.5385,83460.0],["1984-09-25",1.5385,1.5385,1.3942,1.3942,71760.0],["1984-09-26",1.4904,1.5385,1.4904,1.4904,140920.0],["1984-09-27",1.5385,1.5865,1.5385,1.5385,53560.0],["1984-09-28",1.5385,1.5385,1.4423,1.4904,37440.0],["1984-10-01",1.4904,1.5385,1.4904,1.4904,34840.0],["1984-10-02",1.5865,1.6827,1.5865,1.5865,195780.0],["1984-10-03",1.5865,1.6827,1.5865,1.5865,55380.0],["1984-10-04",1.7308,1.7788,1.7308,1.7308,125580.0],["1984-10-05",1.7308,1.9712,1.7308,1.875,204620.0],["1984-10-08",1.9231,2.0192,1.9231,1.9231,156780.0],["1984-10-09",1.9712,2.0673,1.9712,1.9712,100620.0],["1984-10-10",1.9712,2.0192,1.9712,1.9712,212680.0],["1984-10-11",1.9712,1.9712,1.9712,1.9712,62140.0],["1984-10-12",1.9712,1.9712,1.9231,1.9231,26780.0],["1984-10-15",1.9231,1.9712,1.9231,1.9231,112840.0],["1984-10-16",1.9231,1.9231,1.9231,1.9231,68640.0],["1984-10-17",1.9231,1.9231,1.8269,1.8269,36660.0],["1984-10-18",1.875,1.875,1.875,1.875,40560.0],["1984-10-19",1.875,1.9231,1.8269,1.8269,116480.0],["1984-10-22",1.9231,1.9231,1.9231,1.9231,53040.0],["1984-10-23",1.9231,1.9231,1.875,1.875,44980.0],["1984-10-24",1.875,1.9231,1.875,1.875,38740.0],["1984-10-25",1.9231,1.9231,1.9231,1.9231,50440.0],["1984-10-26",1.9231,1.9231,1.8269,1.9231,102700.0],["1984-10-29",1.9231,1.9231,1.875,1.875,86840.0],["1984-10-30",1.9231,1.9231,1.9231,1.9231,23140.0],["1984-10-31",1.9231,1.9231,1.875,1.875,43940.0],["1984-11-01",1.875,1.875,1.7788,1.7788,89700.0],["1984-11-02",1.7788,1.875,1.7788,1.8269,39780.0],["1984-11-05",1.875,1.875,1.875,1.875,48360.0],["1984-11-06",1.9231,1.9231,1.9231,1.9231,74620.0],["1984-11-07",1.9231,1.9231,1.8269,1.8269,46020.0],["1984-11-08",1.875,1.875,1.875,1.875,62920.0],["1984-11-09",1.875,1.875,1.7788,1.8269,18980.0],["1984-11-12",1.8269,1.8269,1.7788,1.7788,37180.0],["1984-11-13",1.7788,1.7788,1.6346,1.6346,44200.0],["1984-11-14",1.6827,1.6827,1.6827,1.6827,16120.0],["1984-11-15",1.6827,1.7308,1.5865,1.5865,47840.0],["1984-11-16",1.5865,1.6827,1.5865,1.6346,50440.0],["1984-11-19",1.6346,1.6346,1.5385,1.5385,44980.0],["1984-11-20",1.5385,1.5865,1.5385,1.5385,36660.0],["1984-11-21",1.5385,1.6346,1.5385,1.5385,264680.0],["1984-11-23",1.5385,1.5865,1.4904,1.5865,25220.0],["1984-11-26",1.5865,1.6346,1.5865,1.5865,137800.0],["1984-11-27",1.5865,1.6346,1.5865,1.5865,227500.0],["1984-11-28",1.6827,1.6827,1.6827,1.6827,62140.0],["1984-11-29",1.6827,1.6827,1.5865,1.5865,70460.0],["1984-11-30",1.5865,1.6827,1.5385,1.5865,32760.0],["1984-12-03",1.5865,1.6346,1.4904,1.4904,57200.0],["1984-12-04",1.5865,1.5865,1.5865,1.5865,42120.0],["1984-12-05",1.5865,1.6827,1.5865,1.5865,95940.0],["1984-12-06",1.6346,1.6346,1.6346,1.6346,47060.0],["1984-12-07",1.6346,1.6346,1.5865,1.5865,36140.0],["1984-12-10",1.5865,1.6346,1.4904,1.4904,68380.0],["1984-12-11",1.5385,1.5865,1.5385,1.5385,54600.0],["1984-12-12",1.5865,1.5865,1.5865,1.5865,49400.0],["1984-12-13",1.6346,1.6346,1.6346,1.6346,155740.0],["1984-12-14",1.6346,1.7788,1.5865,1.6827,143000.0],["1984-12-17",1.7788,1.7788,1.7788,1.7788,72020.0],["1984-12-18",1.9231,2.0192,1.9231,1.9231,141960.0],["1984-12-19",2.0192,2.0192,2.0192,2.0192,140920.0],["1984-12-20",2.0192,2.1154,1.9231,1.9231,138580.0],["1984-12-21",1.9231,1.9712,1.8269,1.875,56160.0],["1984-12-24",1.875,1.9231,1.8269,1.8269,7020.0],["1984-12-26",1.9231,1.9231,1.9231,1.9231,33020.0],["1984-12-27",1.9231,1.9231,1.8269,1.8269,53300.0],["1984-12-28",1.8269,1.875,1.7788,1.8269,85280.0],["1984-12-31",1.875,1.875,1.875,1.875,99580.0],["1985-01-02",1.875,1.875,1.8269,1.8269,39260.0],["1985-01-03",1.8269,1.875,1.7788,1.7788,63440.0],["1985-01-04",1.7788,1.8269,1.6827,1.7308,77220.0],["1985-01-07",1.7308,1.7788,1.6827,1.6827,25480.0],["1985-01-08",1.6827,1.7308,1.6346,1.6346,55380.0],["1985-01-09",1.6346,1.6346,1.5865,1.5865,31980.0],["1985-01-10",1.6827,1.6827,1.6827,1.6827,72540.0],["1985-01-11",1.6827,1.7788,1.6827,1.7788,96200.0],["1985-01-14",1.9231,1.9712,1.9231,1.9231,119860.0],["1985-01-15",1.9712,2.0192,1.9712,1.9712,263120.0],["1985-01-16",2.0673,2.1154,2.0673,2.0673,240500.0],["1985-01-17",2.1154,2.1635,2.1154,2.1154,211900.0],["1985-01-18",2.1154,2.2115,2.1154,2.2115,415480.0],["1985-01-21",2.2596,2.3077,2.2596,2.2596,405080.0],["1985-01-22",2.2596,2.2596,2.1635,2.1635,183560.0],["1985-01-23",2.2115,2.2115,2.2115,2.2115,74100.0],["1985-01-24",2.2115,2.2115,1.9712,1.9712,233220.0],["1985-01-25",1.9712,2.1635,1.9712,2.0673,146120.0],["1985-01-28",2.0673,2.0673,2.0673,2.0673,79300.0],["1985-01-29",2.1154,2.1154,2.1154,2.1154,195000.0],["1985-01-30",2.1154,2.1635,2.1154,2.1154,138320.0],["1985-01-31",2.1154,2.1635,2.0673,2.0673,69420.0],["1985-02-01",2.0673,2.1154,2.0673,2.0673,18200.0],["1985-02-04",2.0673,2.0673,2.0192,2.0192,93080.0],["1985-02-05",2.0192,2.0192,1.9712,1.9712,141180.0],["1985-02-06",1.9712,2.0192,1.9712,1.9712,104780.0],["1985-02-07",2.3077,2.3558,2.3077,2.3077,1208480.0],["1985-02-08",2.3077,2.4038,2.3077,2.3558,412360.0],["1985-02-11",2.3558,2.3558,2.2596,2.2596,190320.0],["1985-02-12",2.2596,2.3558,2.2115,2.2115,88660.0],["1985-02-13",2.3077,2.3077,2.3077,2.3077,107900.0],["1985-02-14",2.3077,2.3558,2.2115,2.2115,93860.0],["1985-02-15",2.2115,2.3077,2.2115,2.3077,55380.0],["1985-02-19",2.3077,2.3077,2.2596,2.2596,85540.0],["1985-02-20",2.2596,2.3077,2.2115,2.2115,47060.0],["1985-02-21",2.2115,2.2115,2.1154,2.1154,26520.0],["1985-02-22",2.1154,2.2115,2.1154,2.1635,20540.0],["1985-02-25",2.1635,2.2115,2.1154,2.1154,57720.0],["1985-02-26",2.1635,2.1635,2.1635,2.1635,34580.0],["1985-02-27",2.1154,2.1154,2.0673,2.0673,72800.0],["1985-02-28",2.0673,2.1154,2.0673,2.0673,35880.0],["1985-03-01",2.0673,2.1154,2.0192,2.0673,75140.0],["1985-03-04",2.0673,2.1154,2.0192,2.0192,18720.0],["1985-03-05",2.0192,2.0673,2.0192,2.0192,86060.0],["1985-03-06",2.0192,2.0673,1.9712,1.9712,51740.0],["1985-03-07",2.0192,2.0192,2.0192,2.0192,25480.0],["1985-03-08",1.9712,1.9712,1.9231,1.9231,77740.0],["1985-03-11",1.9231,1.9231,1.9231,1.9231,127140.0],["1985-03-12",1.9231,1.9231,1.875,1.875,43680.0],["1985-03-13",1.875,1.9231,1.875,1.875,17940.0],["1985-03-14",1.875,1.875,1.8269,1.8269,113620.0],["1985-03-15",1.8269,1.875,1.7788,1.8269,19760.0],["1985-03-18",1.8269,1.8269,1.8269,1.8269,19760.0],["1985-03-19",1.8269,1.8269,1.8269,1.8269,64740.0],["1985-03-20",1.8269,1.875,1.7788,1.7788,56160.0],["1985-03-21",1.7788,1.7788,1.6827,1.6827,80860.0],["1985-03-22",1.6827,1.7788,1.6827,1.7308,65000.0],["1985-03-25",1.7308,1.7308,1.5865,1.5865,52260.0],["1985-03-26",1.5865,1.6346,1.4904,1.4904,227500.0],["1985-03-27",1.6827,1.6827,1.6827,1.6827,92560.0],["1985-03-28",1.7308,1.8269,1.7308,1.7308,78780.0],["1985-03-29",1.7308,1.8269,1.6827,1.7788,49920.0],["1985-04-01",1.7788,1.7788,1.6346,1.6346,62660.0],["1985-04-02",1.6346,1.6827,1.5865,1.5865,53820.0],["1985-04-03",1.5865,1.6346,1.5865,1.5865,28340.0],["1985-04-04",1.5865,1.6346,1.5385,1.6346,34580.0],["1985-04-08",1.6346,1.6346,1.5865,1.5865,83720.0],["1985-04-09",1.5865,1.5865,1.5385,1.5385,24960.0],["1985-04-10",1.5865,1.6346,1.5865,1.5865,67860.0],["1985-04-11",1.5865,1.6346,1.5385,1.5385,93860.0],["1985-04-12",1.5385,1.5865,1.5385,1.5865,39780.0],["1985-04-15",1.5865,1.5865,1.5865,1.5865,30420.0],["1985-04-16",1.5865,1.5865,1.5385,1.5385,63700.0],["1985-04-17",1.5385,1.5865,1.5385,1.5385,15080.0],["1985-04-18",1.5385,1.5865,1.5385,1.5385,48100.0],["1985-04-19",1.5385,1.5865,1.5385,1.5865,28860.0],["1985-04-22",1.6346,1.8269,1.6346,1.6346,76700.0],["1985-04-23",1.6346,1.6346,1.6346,1.6346,17420.0],["1985-04-24",1.6346,1.6346,1.6346,1.6346,23920.0],["1985-04-25",1.6346,1.6827,1.6346,1.6346,71760.0],["1985-04-26",1.6346,1.7308,1.6346,1.6346,172120.0],["1985-04-29",1.7308,1.7308,1.7308,1.7308,58500.0],["1985-04-30",1.9231,1.9231,1.9231,1.9231,98800.0],["1985-05-01",1.9231,1.9712,1.875,1.875,146120.0],["1985-05-02",1.875,1.9231,1.875,1.875,30940.0],["1985-05-03",1.875,1.9231,1.7788,1.8269,91000.0],["1985-05-06",1.8269,1.8269,1.7788,1.7788,11960.0],["1985-05-07",1.8269,1.8269,1.8269,1.8269,78260.0],["1985-05-08",1.8269,1.8269,1.7788,1.7788,38220.0],["1985-05-09",1.7788,1.8269,1.7788,1.7788,21840.0],["1985-05-10",1.7788,1.8269,1.7308,1.7308,44980.0],["1985-05-13",1.7788,1.8269,1.7788,1.7788,13520.0],["1985-05-14",1.7788,1.7788,1.7308,1.7308,37440.0],["1985-05-15",1.7308,1.7788,1.7308,1.7308,11440.0],["1985-05-16",1.7308,1.7308,1.6827,1.6827,28600.0],["1985-05-17",1.6827,1.6827,1.5385,1.5865,162760.0],["1985-05-20",1.5865,1.6827,1.5865,1.5865,38480.0],["1985-05-21",1.5865,1.6827,1.5865,1.5865,28340.0],["1985-05-22",1.5865,1.6346,1.5385,1.5385,55640.0],["1985-05-23",1.5385,1.5865,1.5385,1.5385,84760.0],["1985-05-24",1.5385,1.5385,1.5385,1.5385,45240.0],["1985-05-28",1.5385,1.5385,1.5385,1.5385,26000.0],["1985-05-29",1.5385,1.5385,1.5385,1.5385,20020.0],["1985-05-30",1.5385,1.5385,1.5385,1.5385,99840.0],["1985-05-31",1.5385,1.5385,1.4904,1.4904,102960.0],["1985-06-03",1.4904,1.5385,1.4904,1.4904,47840.0],["1985-06-04",1.4904,1.5385,1.4904,1.4904,48880.0],["1985-06-05",1.5385,1.5865,1.5385,1.5385,295880.0],["1985-06-06",1.5865,1.6346,1.5865,1.5865,50440.0],["1985-06-07",1.5865,1.6346,1.5865,1.5865,15860.0],["1985-06-10",1.5865,1.6346,1.5385,1.5385,38220.0],["1985-06-11",1.5865,1.5865,1.5865,1.5865,25480.0],["1985-06-12",1.5865,1.5865,1.5385,1.5385,45240.0],["1985-06-13",1.5385,1.5385,1.4904,1.4904,66820.0],["1985-06-14",1.5385,1.5385,1.5385,1.5385,51480.0],["1985-06-17",1.5385,1.5385,1.4904,1.4904,13520.0],["1985-06-18",1.4904,1.5385,1.4904,1.4904,9880.0],["1985-06-19",1.4904,1.5385,1.4904,1.4904,4940.0],["1985-06-20",1.5385,1.5385,1.5385,1.5385,27820.0],["1985-06-21",1.5385,1.5385,1.5385,1.5385,22880.0],["1985-06-24",1.5385,1.5385,1.4904,1.4904,24180.0],["1985-06-25",1.5385,1.5385,1.5385,1.5385,57460.0],["1985-06-26",1.5865,1.6346,1.5865,1.5865,80080.0],["1985-06-27",1.6827,1.7788,1.6827,1.6827,126620.0],["1985-06-28",1.7788,1.7788,1.7788,1.7788,147680.0],["1985-07-01",1.7788,1.8269,1.7308,1.7308,49660.0],["1985-07-02",1.7788,1.8269,1.7788,1.7788,93600.0],["1985-07-03",1.7788,1.7788,1.7308,1.7308,39520.0],["1985-07-05",1.7788,1.7788,1.7788,1.7788,20800.0],["1985-07-08",1.7788,1.7788,1.6827,1.6827,130520.0],["1985-07-09",1.6827,1.7788,1.6827,1.6827,24440.0],["1985-07-10",1.6827,1.7308,1.6827,1.6827,19500.0],["1985-07-11",1.7308,1.7308,1.7308,1.7308,27300.0],["1985-07-12",1.7308,1.7308,1.6827,1.6827,12480.0],["1985-07-15",1.6827,1.7308,1.6346,1.6346,67860.0],["1985-07-16",1.6827,1.6827,1.6827,1.6827,17940.0],["1985-07-17",1.6827,1.7788,1.6827,1.6827,78000.0],["1985-07-18",1.6827,1.7788,1.6827,1.6827,79300.0],["1985-07-19",1.6827,1.7788,1.5865,1.5865,104780.0],["1985-07-22",1.6346,1.7308,1.6346,1.6346,95940.0],["1985-07-23",1.6346,1.7308,1.5865,1.5865,114660.0],["1985-07-24",1.6346,1.6827,1.6346,1.6346,94640.0],["1985-07-25",1.6346,1.7788,1.6346,1.6346,43940.0],["1985-07-26",1.7308,1.7308,1.7308,1.7308,43940.0],["1985-07-29",1.6827,1.6827,1.6346,1.6346,18200.0],["1985-07-30",1.6827,1.6827,1.6827,1.6827,37960.0],["1985-07-31",1.6827,1.6827,1.6827,1.6827,6500.0],["1985-08-01",1.6827,1.6827,1.6346,1.6346,10400.0],["1985-08-02",1.6827,1.6827,1.6827,1.6827,14040.0],["1985-08-05",1.6827,1.6827,1.6346,1.6346,51480.0],["1985-08-06",1.6346,1.6827,1.6346,1.6346,37180.0],["1985-08-07",1.6827,1.6827,1.6827,1.6827,22620.0],["1985-08-08",1.6827,1.6827,1.6346,1.6346,17940.0],["1985-08-09",1.6346,1.6827,1.5865,1.5865,78000.0],["1985-08-12",1.6346,1.6346,1.6346,1.6346,8840.0],["1985-08-13",1.6346,1.6346,1.6346,1.6346,44980.0],["1985-08-14",1.5385,1.5385,1.5385,1.5385,22360.0],["1985-08-15",1.5865,1.5865,1.5865,1.5865,6240.0],["1985-08-16",1.5865,1.5865,1.5865,1.5865,46280.0],["1985-08-19",1.5865,1.6346,1.5865,1.5865,17420.0],["1985-08-20",1.5865,1.6346,1.5385,1.5385,19760.0],["1985-08-21",1.5385,1.5865,1.5385,1.5385,24700.0],["1985-08-22",1.5865,1.5865,1.5865,1.5865,105560.0],["1985-08-23",1.5865,1.5865,1.4904,1.4904,32240.0],["1985-08-26",1.5385,1.5865,1.5385,1.5385,26520.0],["1985-08-27",1.5385,1.5385,1.5385,1.5385,14300.0],["1985-08-28",1.4904,1.4904,1.4904,1.4904,11700.0],["1985-08-29",1.4904,1.5865,1.4904,1.4904,37440.0],["1985-08-30",1.4904,1.5865,1.4904,1.4904,30680.0],["1985-09-03",1.5385,1.5385,1.5385,1.5385,35880.0],["1985-09-04",1.5385,1.5385,1.4904,1.4904,24440.0],["1985-09-05",1.4904,1.4904,1.4904,1.4904,17940.0],["1985-09-06",1.4904,1.4904,1.4423,1.4423,13520.0],["1985-09-09",1.4423,1.4904,1.3942,1.3942,22100.0],["1985-09-10",1.3942,1.4423,1.3942,1.3942,54080.0],["1985-09-11",1.3942,1.4423,1.3462,1.3462,105820.0],["1985-09-12",1.4423,1.4423,1.4423,1.4423,52780.0],["1985-09-13",1.3942,1.3942,1.3462,1.3462,24700.0],["1985-09-16",1.3462,1.3942,1.3462,1.3462,44200.0],["1985-09-17",1.3462,1.3462,1.2019,1.2019,55380.0],["1985-09-18",1.2981,1.2981,1.2981,1.2981,106860.0],["1985-09-19",1.3462,1.3462,1.3462,1.3462,60840.0],["1985-09-20",1.3462,1.3462,1.3462,1.3462,107120.0],["1985-09-23",1.3462,1.3462,1.3462,1.3462,39260.0],["1985-09-24",1.3462,1.3462,1.2981,1.2981,154700.0],["1985-09-25",1.2981,1.3462,1.2981,1.2981,7540.0],["1985-09-26",1.2981,1.2981,1.2981,1.2981,30160.0],["1985-09-30",1.25,1.25,1.1058,1.1058,226980.0],["1985-10-01",1.1538,1.2019,1.1538,1.1538,41860.0],["1985-10-02",1.1538,1.1538,1.1538,1.1538,61620.0],["1985-10-03",1.1538,1.1538,1.1058,1.1058,38480.0],["1985-10-04",1.1538,1.1538,1.1538,1.1538,18200.0],["1985-10-07",1.1538,1.1538,1.1538,1.1538,93860.0],["1985-10-08",1.1538,1.2019,1.1538,1.1538,65260.0],["1985-10-09",1.2019,1.2019,1.2019,1.2019,29640.0],["1985-10-10",1.2019,1.2019,1.1538,1.1538,27040.0],["1985-10-11",1.2019,1.2019,1.2019,1.2019,59540.0],["1985-10-14",1.2019,1.2019,1.1538,1.1538,23660.0],["1985-10-15",1.1538,1.25,1.1538,1.1538,69160.0],["1985-10-16",1.2019,1.2019,1.2019,1.2019,28340.0],["1985-10-17",1.2019,1.2019,1.1538,1.1538,64220.0],["1985-10-18",1.1538,1.2019,1.1538,1.1538,7800.0],["1985-10-21",1.2019,1.2019,1.2019,1.2019,19760.0],["1985-10-22",1.2019,1.2019,1.1538,1.1538,169780.0],["1985-10-23",1.1538,1.1538,1.1538,1.1538,19500.0],["1985-10-24",1.1538,1.2019,1.1538,1.1538,34840.0],["1985-10-25",1.1538,1.2019,1.1538,1.1538,6760.0],["1985-10-28",1.1538,1.2019,1.1538,1.1538,44980.0],["1985-10-29",1.1538,1.1538,1.1538,1.1538,30160.0],["1985-10-30",1.2019,1.2019,1.2019,1.2019,52520.0],["1985-10-31",1.2019,1.25,1.1538,1.1538,66040.0],["1985-11-01",1.2019,1.2019,1.2019,1.2019,36920.0],["1985-11-04",1.2019,1.25,1.1538,1.1538,16900.0],["1985-11-05",1.1538,1.2019,1.1538,1.1538,76700.0],["1985-11-06",1.1538,1.2019,1.1538,1.1538,38480.0],["1985-11-07",1.1538,1.2019,1.1538,1.1538,27820.0],["1985-11-08",1.1538,1.1538,1.1538,1.1538,12740.0],["1985-11-11",1.1538,1.1538,1.1058,1.1058,32760.0],["1985-11-12",1.1058,1.1538,1.1058,1.1058,17160.0],["1985-11-13",1.1058,1.1538,1.1058,1.1058,46540.0],["1985-11-14",1.1058,1.1058,1.0577,1.0577,34840.0],["1985-11-15",1.0577,1.0577,0.9615,0.9615,101400.0],["1985-11-18",0.9615,1.0577,0.9615,0.9615,65520.0],["1985-11-19",1.0096,1.0577,1.0096,1.0096,82420.0],["1985-11-20",1.0577,1.0577,1.0577,1.0577,86580.0],["1985-11-21",1.1538,1.1538,1.1538,1.1538,245700.0],["1985-11-22",1.1538,1.2019,1.1058,1.1538,150280.0],["1985-11-25",1.1538,1.2981,1.1538,1.2981,325520.0],["1985-11-26",1.2981,1.4423,1.25,1.3462,259220.0],["1985-11-27",1.3462,1.4423,1.2981,1.3942,87620.0],["1985-11-29",1.3942,1.4423,1.3942,1.3942,35360.0],["1985-12-02",1.3942,1.4423,1.2981,1.2981,197340.0],["1985-12-03",1.2981,1.3942,1.2981,1.2981,88140.0],["1985-12-04",1.2981,1.3462,1.25,1.2981,25480.0],["1985-12-05",1.2981,1.3462,1.25,1.2981,28340.0],["1985-12-06",1.2981,1.2981,1.1538,1.2019,69940.0],["1985-12-09",1.2019,1.3462,1.2019,1.2019,61880.0],["1985-12-10",1.2019,1.2981,1.2019,1.2019,49660.0],["1985-12-11",1.2019,1.2981,1.2019,1.2981,96200.0],["1985-12-12",1.2981,1.3462,1.2019,1.2981,125320.0],["1985-12-13",1.2981,1.4423,1.2981,1.3462,119860.0],["1985-12-16",1.3462,1.3942,1.3462,1.3462,91260.0],["1985-12-17",1.3462,1.3942,1.2981,1.3462,61880.0],["1985-12-18",1.3462,1.3462,1.2981,1.2981,54860.0],["1985-12-19",1.2981,1.3462,1.25,1.2981,66560.0],["1985-12-20",1.2981,1.3462,1.2981,1.2981,33020.0],["1985-12-23",1.2981,1.3462,1.2981,1.2981,71240.0],["1985-12-24",1.2981,1.3462,1.2981,1.2981,78260.0],["1985-12-26",1.2981,1.3462,1.25,1.25,34580.0],["1985-12-27",1.25,1.2981,1.25,1.25,188760.0],["1985-12-30",1.25,1.3462,1.25,1.25,93340.0],["1985-12-31",1.25,1.3462,1.25,1.2981,171600.0],["1986-01-02",1.2981,1.3462,1.2981,1.2981,50180.0],["1986-01-03",1.2981,1.2981,1.2981,1.2981,26520.0],["1986-01-06",1.2981,1.3462,1.2981,1.2981,47840.0],["1986-01-07",1.2981,1.3462,1.2981,1.2981,7020.0],["1986-01-08",1.2981,1.3462,1.25,1.2981,67340.0],["1986-01-09",1.2981,1.2981,1.25,1.25,5720.0],["1986-01-10",1.25,1.2981,1.25,1.25,23140.0],["1986-01-13",1.25,1.2981,1.2019,1.25,16380.0],["1986-01-14",1.25,1.2981,1.25,1.2981,45500.0],["1986-01-15",1.2981,1.2981,1.2019,1.25,31200.0],["1986-01-16",1.25,1.2981,1.25,1.25,32240.0],["1986-01-17",1.25,1.2981,1.25,1.25,72020.0],["1986-01-20",1.25,1.25,1.1538,1.25,43940.0],["1986-01-21",1.25,1.25,1.1538,1.1538,12740.0],["1986-01-22",1.1538,1.25,1.1538,1.2019,65000.0],["1986-01-23",1.2019,1.25,1.2019,1.25,26780.0],["1986-01-24",1.25,1.25,1.2019,1.25,232700.0],["1986-01-27",1.25,1.3462,1.2019,1.2019,110760.0],["1986-01-28",1.2019,1.2981,1.2019,1.25,17160.0],["1986-01-29",1.25,1.25,1.2019,1.25,69940.0],["1986-01-30",1.25,1.2981,1.2019,1.2019,56680.0],["1986-01-31",1.2019,1.25,1.2019,1.2019,34320.0],["1986-02-03",1.2019,1.2019,1.2019,1.2019,36140.0],["1986-02-04",1.2019,1.2019,1.1538,1.1538,77480.0],["1986-02-05",1.1538,1.2019,1.1538,1.1538,82940.0],["1986-02-06",1.1538,1.1538,1.1538,1.1538,18200.0],["1986-02-07",1.1538,1.2019,1.1538,1.2019,56420.0],["1986-02-10",1.2019,1.2019,1.1538,1.1538,25740.0],["1986-02-11",1.1538,1.2019,1.1538,1.1538,86060.0],["1986-02-12",1.1538,1.1538,1.1058,1.1538,83720.0],["1986-02-13",1.1538,1.1538,1.1538,1.1538,40560.0],["1986-02-14",1.1538,1.1538,1.1538,1.1538,36400.0],["1986-02-18",1.1538,1.1538,1.1538,1.1538,24960.0],["1986-02-19",1.1538,1.1538,1.1538,1.1538,124800.0],["1986-02-20",1.1538,1.1538,1.1058,1.1058,105560.0],["1986-02-21",1.1058,1.1538,1.1058,1.1538,70720.0],["1986-02-24",1.1538,1.1538,1.1058,1.1058,79560.0],["1986-02-25",1.1058,1.1538,1.0577,1.0577,71500.0],["1986-02-26",1.0577,1.1058,1.0577,1.1058,138840.0],["1986-02-27",1.1058,1.1058,1.0577,1.0577,24960.0],["1986-02-28",1.0577,1.1058,1.0577,1.1058,248560.0],["1986-03-03",1.1058,1.1058,1.0577,1.1058,33540.0],["1986-03-04",1.1058,1.1058,1.0096,1.0577,361660.0],["1986-03-05",1.0577,1.0577,0.9615,1.0096,33540.0],["1986-03-06",1.0096,1.0096,0.9615,1.0096,116220.0],["1986-03-07",1.0096,1.0096,0.9135,0.9615,159900.0],["1986-03-10",0.9615,1.0096,0.9615,0.9615,76960.0],["1986-03-11",0.9615,1.1058,0.9615,1.0096,160940.0],["1986-03-12",1.0096,1.0577,1.0096,1.0577,126620.0],["1986-03-13",1.0577,1.0577,1.0096,1.0577,50180.0],["1986-03-14",1.0577,1.0577,1.0096,1.0577,44200.0],["1986-03-17",1.0577,1.0577,1.0096,1.0577,106600.0],["1986-03-18",1.0577,1.0577,1.0096,1.0096,40300.0],["1986-03-19",1.0096,1.0577,1.0096,1.0577,16640.0],["1986-03-20",1.0577,1.0577,1.0096,1.0577,146640.0],["1986-03-21",1.0577,1.1058,1.0577,1.1058,76180.0],["1986-03-24",1.1058,1.1058,1.0577,1.1058,42380.0],["1986-03-25",1.1058,1.25,1.1058,1.2019,191620.0],["1986-03-26",1.2019,1.3462,1.2019,1.2981,229320.0],["1986-03-27",1.2981,1.3462,1.1058,1.1538,174720.0],["1986-03-31",1.1538,1.2019,1.1058,1.1538,226200.0],["1986-04-01",1.1538,1.1538,1.1058,1.1058,13260.0],["1986-04-02",1.1058,1.1538,1.1058,1.1058,9880.0],["1986-04-03",1.1058,1.1538,1.1058,1.1058,17940.0],["1986-04-04",1.1058,1.1538,1.1058,1.1538,43420.0],["1986-04-07",1.1538,1.1538,1.1058,1.1538,19760.0],["1986-04-08",1.1538,1.1538,1.1058,1.1538,9620.0],["1986-04-09",1.1538,1.1538,1.1058,1.1058,36140.0],["1986-04-10",1.1058,1.1538,1.1058,1.1058,4940.0],["1986-04-11",1.1058,1.1538,1.1058,1.1058,20280.0],["1986-04-14",1.1058,1.1058,1.1058,1.1058,28860.0],["1986-04-15",1.1058,1.1058,1.0577,1.0577,14560.0],["1986-04-16",1.0577,1.1058,1.0577,1.0577,12480.0],["1986-04-17",1.0577,1.1538,1.0577,1.1538,49920.0],["1986-04-18",1.1538,1.25,1.1538,1.2019,81120.0],["1986-04-21",1.2019,1.2019,1.1058,1.1538,34320.0],["1986-04-22",1.1538,1.1538,1.1058,1.1058,23400.0],["1986-04-23",1.1058,1.1538,1.1058,1.1058,67860.0],["1986-04-24",1.1058,1.1538,1.1058,1.1058,75660.0],["1986-04-25",1.1058,1.1538,1.0096,1.0577,65000.0],["1986-04-28",1.0577,1.1058,1.0577,1.1058,21320.0],["1986-04-29",1.1058,1.1538,1.0577,1.1538,21580.0],["1986-04-30",1.1538,1.1538,1.1058,1.1538,50960.0],["1986-05-01",1.1538,1.2019,1.1058,1.1538,52260.0],["1986-05-02",1.1538,1.1538,1.1538,1.1538,9360.0],["1986-05-05",1.1538,1.1538,1.1058,1.1538,15600.0],["1986-05-06",1.1538,1.25,1.1538,1.2019,58500.0],["1986-05-07",1.2019,1.25,1.1538,1.2019,66560.0],["1986-05-08",1.2019,1.2019,1.1538,1.1538,77740.0],["1986-05-09",1.1538,1.2019,1.1538,1.1538,24180.0],["1986-05-12",1.1538,1.2019,1.1538,1.1538,65000.0],["1986-05-13",1.1538,1.2019,1.1538,1.2019,63440.0],["1986-05-14",1.2019,1.2019,1.1538,1.2019,47060.0],["1986-05-15",1.2019,1.2019,1.1538,1.2019,16380.0],["1986-05-16",1.1538,1.1538,1.0577,1.1058,186420.0],["1986-05-19",1.1058,1.1058,1.0577,1.1058,8580.0],["1986-05-20",1.1058,1.1058,1.0577,1.0577,33020.0],["1986-05-21",1.0577,1.1058,1.0577,1.0577,19760.0],["1986-05-22",1.0577,1.1058,1.0577,1.1058,4940.0],["1986-05-23",1.1058,1.1058,1.1058,1.1058,10660.0],["1986-05-27",1.1058,1.1058,1.0577,1.1058,8060.0],["1986-05-28",1.1058,1.1058,1.1058,1.1058,24440.0],["1986-05-29",1.1058,1.1058,1.1058,1.1058,4940.0],["1986-05-30",1.1058,1.1538,1.1058,1.1538,8580.0],["1986-06-02",1.1538,1.1538,1.1058,1.1058,17940.0],["1986-06-03",1.1058,1.1538,1.1058,1.1058,49400.0],["1986-06-04",1.1058,1.1058,1.1058,1.1058,22100.0],["1986-06-05",1.1058,1.2019,1.1058,1.2019,49920.0],["1986-06-06",1.1058,1.1058,1.1058,1.1058,3900.0],["1986-06-09",1.1058,1.1538,1.1058,1.1538,5720.0],["1986-06-10",1.1538,1.1538,1.1058,1.1538,43420.0],["1986-06-11",1.1538,1.1538,1.1058,1.1058,7280.0],["1986-06-12",1.1058,1.1538,1.1058,1.1058,34320.0],["1986-06-13",1.1058,1.1538,1.1058,1.1538,40040.0],["1986-06-16",1.1538,1.1538,1.1058,1.1538,116480.0],["1986-06-17",1.1538,1.1538,1.1538,1.1538,132080.0],["1986-06-18",1.1538,1.1538,1.1538,1.1538,70460.0],["1986-06-19",1.1538,1.1538,1.1538,1.1538,27560.0],["1986-06-20",1.1538,1.1538,1.1538,1.1538,54600.0],["1986-06-23",1.1538,1.1538,1.1538,1.1538,111800.0],["1986-06-24",1.1538,1.1538,1.1058,1.1538,65000.0],["1986-06-25",1.1538,1.1538,1.1058,1.1538,23920.0],["1986-06-26",1.1538,1.1538,1.1058,1.1538,37440.0],["1986-06-27",1.1538,1.1538,1.1058,1.1058,61100.0],["1986-06-30",1.1058,1.1538,1.1058,1.1058,38740.0],["1986-07-01",1.1058,1.1058,1.1058,1.1058,2340.0],["1986-07-02",1.1058,1.1538,1.1058,1.1058,69420.0],["1986-07-03",1.1058,1.1538,1.1058,1.1058,76960.0],["1986-07-07",1.1058,1.1538,1.0577,1.0577,83720.0],["1986-07-08",1.0577,1.1058,1.0577,1.1058,163800.0],["1986-07-09",1.1058,1.1058,1.0577,1.1058,52260.0],["1986-07-10",1.0577,1.0577,1.0577,1.0577,25740.0],["1986-07-11",1.0577,1.1058,1.0577,1.0577,15340.0],["1986-07-14",1.0577,1.1058,1.0096,1.0096,33280.0],["1986-07-15",1.0096,1.0577,0.9615,1.0096,62140.0],["1986-07-16",1.0096,1.0577,0.9615,1.0577,22620.0],["1986-07-17",1.0096,1.0096,0.9615,0.9615,41340.0],["1986-07-18",0.9615,0.9615,0.9615,0.9615,57200.0],["1986-07-21",0.9615,1.0096,0.9615,0.9615,14820.0],["1986-07-22",0.9615,0.9615,0.9615,0.9615,9360.0],["1986-07-23",0.9615,1.0096,0.9615,0.9615,13520.0],["1986-07-24",0.9615,1.0096,0.9615,0.9615,12740.0],["1986-07-25",0.9615,1.0096,0.9615,1.0096,76960.0],["1986-07-28",1.0096,1.0096,0.9615,0.9615,31460.0],["1986-07-29",0.9615,1.0096,0.9615,1.0096,61100.0],["1986-07-30",1.0096,1.0096,0.9615,1.0096,30940.0],["1986-07-31",1.0096,1.0096,0.9615,0.9615,19240.0],["1986-08-01",0.9615,1.0096,0.9615,1.0096,43420.0],["1986-08-04",1.0096,1.0577,0.9615,1.0096,64220.0],["1986-08-05",1.0096,1.0096,1.0096,1.0096,73060.0],["1986-08-06",1.0096,1.0096,0.9615,1.0096,22100.0],["1986-08-07",1.0096,1.0577,1.0096,1.0577,72280.0],["1986-08-08",1.0577,1.0577,1.0096,1.0577,91520.0],["1986-08-11",1.0577,1.1058,1.0096,1.1058,81640.0],["1986-08-12",1.1058,1.2019,1.0577,1.1538,75920.0],["1986-08-13",1.1538,1.1538,1.1058,1.1058,28340.0],["1986-08-14",1.1058,1.1538,1.1058,1.1058,40820.0],["1986-08-15",1.1058,1.1538,1.1058,1.1058,33020.0],["1986-08-18",1.1058,1.1538,1.1058,1.1538,17680.0],["1986-08-19",1.1538,1.1538,1.1058,1.1538,62400.0],["1986-08-20",1.1538,1.1538,1.1058,1.1538,49140.0],["1986-08-21",1.1538,1.2019,1.1538,1.2019,92300.0],["1986-08-22",1.2019,1.2019,1.1538,1.2019,48360.0],["1986-08-25",1.2019,1.2019,1.1538,1.1538,46540.0],["1986-08-26",1.1538,1.1538,1.1058,1.1538,32760.0],["1986-08-27",1.1538,1.1538,1.1058,1.1538,16900.0],["1986-08-28",1.1538,1.1538,1.1058,1.1538,40040.0],["1986-08-29",1.1538,1.1538,1.1058,1.1538,51480.0],["1986-09-02",1.1538,1.1538,1.1538,1.1538,29380.0],["1986-09-03",1.1538,1.1538,1.1058,1.1538,43420.0],["1986-09-04",1.1538,1.1538,1.1058,1.1058,11960.0],["1986-09-05",1.1058,1.1538,1.1058,1.1538,19500.0],["1986-09-08",1.1538,1.1538,1.1058,1.1538,4680.0],["1986-09-09",1.1538,1.1538,1.1058,1.1538,6240.0],["1986-09-10",1.1538,1.1538,1.1058,1.1538,22360.0],["1986-09-11",1.1538,1.1538,1.1058,1.1058,46020.0],["1986-09-12",1.1058,1.1058,1.0577,1.1058,44980.0],["1986-09-15",1.1058,1.1058,1.0577,1.1058,4420.0],["1986-09-16",1.1058,1.1058,1.0577,1.1058,12480.0],["1986-09-17",1.1058,1.1058,1.0577,1.1058,31720.0],["1986-09-18",1.1058,1.1538,1.1058,1.1538,28600.0],["1986-09-19",1.1538,1.1538,1.1058,1.1538,109980.0],["1986-09-22",1.5,1.5625,1.5,1.5625,16800.0],["1986-09-23",1.1875,1.25,1.125,1.25,40000.0],["1986-09-24",1.25,1.3125,1.1875,1.2812,72600.0],["1986-09-25",1.2812,1.2812,1.2188,1.2812,56200.0],["1986-09-26",1.2812,1.4375,1.25,1.4375,186000.0],["1986-09-29",1.4062,1.4062,1.25,1.375,58600.0],["1986-09-30",1.375,1.5312,1.375,1.4375,233200.0],["1986-10-01",1.4375,1.4375,1.4062,1.4375,38400.0],["1986-10-02",1.4375,1.4375,1.375,1.4375,7400.0],["1986-10-03",1.4375,1.4375,1.375,1.4375,15600.0],["1986-10-06",1.4375,1.4375,1.375,1.375,44000.0],["1986-10-07",1.375,1.4062,1.3438,1.3438,26200.0],["1986-10-08",1.4062,1.4062,1.4062,1.4062,2200.0],["1986-10-09",1.4062,1.4375,1.375,1.375,10200.0],["1986-10-10",1.375,1.4062,1.3438,1.3438,11400.0],["1986-10-13",1.3438,1.3438,1.3438,1.3438,2000.0],["1986-10-14",1.3438,1.3438,1.3438,1.3438,7600.0],["1986-10-15",1.3438,1.4062,1.3438,1.4062,3200.0],["1986-10-16",1.3438,1.3438,1.3438,1.3438,3000.0],["1986-10-17",1.3438,1.4375,1.3438,1.4062,63000.0],["1986-10-20",1.4062,1.4062,1.3438,1.4062,8400.0],["1986-10-21",1.4062,1.4062,1.2812,1.4062,13200.0],["1986-10-22",1.4062,1.4062,1.3125,1.375,17000.0],["1986-10-23",1.375,1.4062,1.3125,1.4062,16600.0],["1986-10-24",1.4062,1.4062,1.3438,1.4062,16000.0],["1986-10-27",1.4062,1.4062,1.3438,1.4062,10000.0],["1986-10-28",1.375,1.375,1.3125,1.375,26400.0],["1986-10-29",1.375,1.375,1.2812,1.375,20600.0],["1986-10-30",1.375,1.375,1.2188,1.25,50400.0],["1986-10-31",1.25,1.3125,1.25,1.3125,35400.0],["1986-11-03",1.3125,1.3125,1.25,1.25,3400.0],["1986-11-04",1.25,1.3125,1.25,1.3125,3600.0],["1986-11-05",1.3125,1.3125,1.25,1.25,10800.0],["1986-11-06",1.25,1.3125,1.1875,1.25,55200.0],["1986-11-07",1.25,1.25,1.1875,1.25,12600.0],["1986-11-10",1.25,1.25,1.1875,1.25,9200.0],["1986-11-11",1.25,1.25,1.1875,1.25,23800.0],["1986-11-12",1.25,1.25,1.1875,1.25,13600.0],["1986-11-13",1.25,1.25,1.1875,1.25,21200.0],["1986-11-14",1.25,1.25,1.1875,1.25,7800.0],["1986-11-17",1.25,1.25,1.1875,1.25,5200.0],["1986-11-18",1.2188,1.2188,1.1562,1.1875,29400.0],["1986-11-19",1.1875,1.1875,1.125,1.1875,148200.0],["1986-11-20",1.1875,1.1875,1.125,1.1875,43400.0],["1986-11-21",1.1875,1.1875,1.125,1.1875,17400.0],["1986-11-24",1.1875,1.1875,1.125,1.1875,35200.0],["1986-11-25",1.1875,1.1875,1.125,1.1875,9800.0],["1986-11-26",1.1875,1.25,1.1562,1.25,68600.0],["1986-11-28",1.25,1.25,1.1875,1.2188,6200.0],["1986-12-01",1.2188,1.2188,1.125,1.1562,45200.0],["1986-12-02",1.1562,1.2188,1.1562,1.2188,52000.0],["1986-12-03",1.2188,1.2188,1.1562,1.2188,17800.0],["1986-12-04",1.2188,1.2188,1.1562,1.2188,16000.0],["1986-12-05",1.2188,1.2188,1.1562,1.2188,4800.0],["1986-12-08",1.1875,1.1875,1.125,1.1875,20200.0],["1986-12-09",1.1875,1.1875,1.125,1.1875,23000.0],["1986-12-10",1.1875,1.1875,1.125,1.1875,9400.0],["1986-12-11",1.1875,1.1875,1.125,1.1875,31600.0],["1986-12-12",1.125,1.125,1.125,1.125,28600.0],["1986-12-15",1.125,1.1562,1.0938,1.1562,276200.0],["1986-12-16",1.1562,1.1562,1.0938,1.125,43200.0],["1986-12-17",1.125,1.125,1.0938,1.125,18600.0],["1986-12-18",1.125,1.125,1.0938,1.0938,24600.0],["1986-12-19",1.0938,1.125,1.0938,1.125,62600.0],["1986-12-22",1.125,1.1562,1.0938,1.125,82200.0],["1986-12-23",1.125,1.375,1.0938,1.125,144200.0],["1986-12-24",1.125,1.125,1.0938,1.125,10200.0],["1986-12-26",1.125,1.125,1.0938,1.125,3400.0],["1986-12-29",1.125,1.125,1.0938,1.125,72000.0],["1986-12-30",1.125,1.125,1.0938,1.125,45400.0],["1986-12-31",1.125,1.125,1.0938,1.125,129000.0],["1987-01-02",1.125,1.1875,1.0938,1.125,75000.0],["1987-01-05",1.1562,1.25,1.1562,1.1562,127000.0],["1987-01-06",1.1875,1.25,1.1875,1.25,101000.0],["1987-01-07",1.25,1.25,1.1875,1.2188,25600.0],["1987-01-08",1.2188,1.2188,1.1562,1.1562,40200.0],["1987-01-09",1.1562,1.2188,1.1562,1.2188,11000.0],["1987-01-12",1.2188,1.2188,1.1875,1.2188,23000.0],["1987-01-13",1.2188,1.2188,1.1562,1.2188,96800.0],["1987-01-14",1.1875,1.1875,1.1562,1.1875,31600.0],["1987-01-15",1.1875,1.2812,1.1562,1.2812,82600.0],["1987-01-16",1.2812,1.3438,1.2188,1.3438,216600.0],["1987-01-19",1.3438,1.625,1.3125,1.5938,316200.0],["1987-01-20",1.5938,1.6875,1.5625,1.625,357000.0],["1987-01-21",1.625,1.625,1.5,1.5312,202200.0],["1987-01-22",1.5312,1.625,1.5,1.625,130600.0],["1987-01-23",1.625,1.6562,1.5312,1.5938,140000.0],["1987-01-26",1.5938,1.5938,1.5312,1.5938,21200.0],["1987-01-27",1.5938,1.5938,1.5625,1.5938,32000.0],["1987-01-28",1.5938,1.6562,1.5625,1.625,196600.0],["1987-01-29",1.625,1.6562,1.5625,1.5625,73400.0],["1987-01-30",1.5625,1.625,1.5312,1.5312,29400.0],["1987-02-02",1.5312,1.5938,1.5,1.5,9200.0],["1987-02-03",1.5,1.5625,1.5,1.5,51600.0],["1987-02-04",1.5,1.5312,1.4688,1.5312,28800.0],["1987-02-05",1.5312,1.5312,1.4688,1.4688,32800.0],["1987-02-06",1.4688,1.5625,1.4688,1.5625,115200.0],["1987-02-09",1.5625,1.5625,1.5,1.5,88200.0],["1987-02-10",1.5,1.5625,1.4688,1.5,18600.0],["1987-02-11",1.5,1.5312,1.5,1.5312,103600.0],["1987-02-12",1.5312,1.5312,1.5,1.5,46800.0],["1987-02-13",1.5,1.5312,1.5,1.5312,19400.0],["1987-02-17",1.5312,1.5312,1.4688,1.5,57400.0],["1987-02-18",1.5,1.5,1.4688,1.5,55200.0],["1987-02-19",1.5,1.5,1.4688,1.5,49400.0],["1987-02-20",1.5,1.5,1.4688,1.5,79000.0],["1987-02-23",1.5,1.5,1.4688,1.5,27800.0],["1987-02-24",1.5,1.5,1.4688,1.5,28600.0],["1987-02-25",1.5,1.6562,1.4688,1.6562,633400.0],["1987-02-26",1.6562,1.9375,1.625,1.8438,752400.0],["1987-02-27",1.9062,2.1875,1.9062,2.125,1028600.0],["1987-03-02",2.125,2.375,2.0312,2.2812,737600.0],["1987-03-03",2.2812,2.3125,2.125,2.2188,349600.0],["1987-03-04",2.2188,2.25,2.0625,2.125,179600.0],["1987-03-05",2.125,2.1562,1.9688,2.0625,160800.0],["1987-03-06",2.0625,2.0938,2.0,2.0938,55800.0],["1987-03-09",2.0938,2.1875,2.0312,2.125,95400.0],["1987-03-10",2.125,2.25,2.125,2.25,64200.0],["1987-03-11",2.25,2.2812,2.0312,2.1562,247800.0],["1987-03-12",2.1562,2.1562,2.0938,2.0938,43600.0],["1987-03-13",2.0938,2.125,2.0625,2.125,37200.0],["1987-03-16",2.125,2.125,2.0625,2.0938,42800.0],["1987-03-17",2.0938,2.25,2.0938,2.25,124800.0],["1987-03-18",2.25,2.25,2.1562,2.1875,118600.0],["1987-03-19",2.1875,2.1875,2.125,2.125,42000.0],["1987-03-20",2.125,2.1875,2.125,2.1875,75400.0],["1987-03-23",2.1875,2.1875,2.125,2.125,37200.0],["1987-03-24",2.125,2.2188,2.125,2.2188,185600.0],["1987-03-25",2.2188,2.25,2.125,2.1875,74800.0],["1987-03-26",2.1875,2.1875,2.0625,2.0938,89600.0],["1987-03-27",2.0938,2.125,2.0625,2.125,29800.0],["1987-03-30",2.125,2.125,2.0,2.0312,83000.0],["1987-03-31",2.0312,2.0625,1.9375,2.0312,172600.0],["1987-04-01",2.0312,2.0938,2.0,2.0312,75600.0],["1987-04-02",2.0312,2.0938,2.0312,2.0938,49000.0],["1987-04-03",2.0938,2.1875,2.0625,2.1875,89400.0],["1987-04-06",2.1875,2.25,2.1562,2.2188,84800.0],["1987-04-07",2.2188,2.2188,2.1562,2.1562,84000.0],["1987-04-08",2.1562,2.1875,2.125,2.1875,43200.0],["1987-04-09",2.1875,2.1875,2.0938,2.0938,37400.0],["1987-04-10",2.0938,2.1875,2.0625,2.0625,77800.0],["1987-04-13",2.0625,2.125,2.0312,2.0312,45600.0],["1987-04-14",2.0312,2.0625,1.9688,2.0,77200.0],["1987-04-15",2.0,2.125,2.0,2.125,110800.0],["1987-04-16",2.125,2.1562,2.0625,2.1562,49800.0],["1987-04-20",2.1562,2.1562,2.0625,2.1562,59600.0],["1987-04-21",2.125,2.125,2.0,2.0625,162400.0],["1987-04-22",2.0625,2.125,2.0625,2.0625,75400.0],["1987-04-23",2.0625,2.0938,2.0,2.0625,36000.0],["1987-04-24",2.0625,2.0625,1.9375,1.9375,60400.0],["1987-04-27",1.9375,2.0,1.9375,2.0,29400.0],["1987-04-28",2.0,2.0,1.75,1.875,95200.0],["1987-04-29",1.875,1.9375,1.875,1.9375,41600.0],["1987-04-30",1.9375,1.9375,1.8125,1.9375,37600.0],["1987-05-01",1.9375,1.9375,1.875,1.9375,14600.0],["1987-05-04",1.9375,1.9375,1.875,1.9375,54800.0],["1987-05-05",1.9375,1.9688,1.9062,1.9062,80800.0],["1987-05-06",1.9062,1.9688,1.9062,1.9688,83600.0],["1987-05-07",1.9688,1.9688,1.9062,1.9375,32600.0],["1987-05-08",1.9375,1.9688,1.9375,1.9375,10000.0],["1987-05-11",1.9688,2.0938,1.9688,2.0625,111000.0],["1987-05-12",2.0625,2.0625,2.0,2.0312,81000.0],["1987-05-13",2.0312,2.0625,2.0,2.0312,199000.0],["1987-05-14",2.0312,2.0625,2.0,2.0,41400.0],["1987-05-15",2.0,2.0625,1.75,1.8125,230600.0],["1987-05-18",1.8125,1.875,1.75,1.875,32400.0],["1987-05-19",1.875,1.875,1.7812,1.7812,85000.0],["1987-05-20",1.7812,1.8438,1.7812,1.8125,37800.0],["1987-05-21",1.8125,1.875,1.75,1.8125,212000.0],["1987-05-22",1.8125,1.9062,1.8125,1.875,47600.0],["1987-05-26",1.875,1.875,1.8125,1.8438,47600.0],["1987-05-27",1.8438,1.875,1.75,1.8438,11400.0],["1987-05-28",1.8438,1.8438,1.75,1.7812,58400.0],["1987-05-29",1.7812,1.8125,1.75,1.75,71400.0],["1987-06-01",1.75,1.8125,1.7188,1.7812,55200.0],["1987-06-02",1.7812,1.7812,1.7188,1.75,95200.0],["1987-06-03",1.75,1.7812,1.7188,1.75,131400.0],["1987-06-04",1.75,1.7812,1.6875,1.75,53200.0],["1987-06-05",1.75,1.75,1.6875,1.75,38600.0],["1987-06-08",1.75,1.75,1.6875,1.75,81200.0],["1987-06-09",1.75,1.75,1.6875,1.7188,96800.0],["1987-06-10",1.7188,1.75,1.6875,1.75,59200.0],["1987-06-11",1.75,1.875,1.75,1.7812,63400.0],["1987-06-12",1.7812,1.7812,1.75,1.75,5800.0],["1987-06-15",1.75,1.7812,1.75,1.75,57200.0],["1987-06-16",1.75,1.75,1.6875,1.7188,30000.0],["1987-06-17",1.7188,1.75,1.6875,1.7188,51800.0],["1987-06-18",1.7188,1.75,1.6875,1.75,11400.0],["1987-06-19",1.75,1.75,1.6875,1.6875,24600.0],["1987-06-22",1.6875,1.7188,1.6875,1.6875,86400.0],["1987-06-23",1.6875,1.7188,1.6875,1.6875,60600.0],["1987-06-24",1.6875,1.7188,1.6875,1.6875,16200.0],["1987-06-25",1.6875,1.7188,1.6875,1.7188,13800.0],["1987-06-26",1.7188,1.7188,1.6875,1.6875,92400.0],["1987-06-29",1.6875,1.6875,1.625,1.6875,40000.0],["1987-06-30",1.6875,1.7188,1.6875,1.7188,26400.0],["1987-07-01",1.7188,1.7188,1.6875,1.6875,24000.0],["1987-07-02",1.6875,1.7188,1.6875,1.6875,35000.0],["1987-07-06",1.6875,1.7188,1.625,1.625,50400.0],["1987-07-07",1.625,1.6875,1.5625,1.6562,24200.0],["1987-07-08",1.6562,1.6562,1.5,1.5312,147200.0],["1987-07-09",1.5312,1.5938,1.5312,1.5312,14200.0],["1987-07-10",1.5312,1.5625,1.5,1.5,21600.0],["1987-07-13",1.5,1.5625,1.5,1.5,14000.0],["1987-07-14",1.5,1.5625,1.5,1.5625,47000.0],["1987-07-15",1.5625,1.5625,1.5,1.5,15200.0],["1987-07-16",1.5,1.5938,1.5,1.5625,38000.0],["1987-07-17",1.5625,1.5938,1.5312,1.5312,31600.0],["1987-07-20",1.5312,1.5938,1.5,1.5,28600.0],["1987-07-21",1.5,1.5625,1.5,1.5312,27400.0],["1987-07-22",1.5312,1.5938,1.5,1.5312,40800.0],["1987-07-23",1.5312,1.5625,1.5,1.5,25800.0],["1987-07-24",1.5,1.5625,1.5,1.5625,16000.0],["1987-07-27",1.5625,1.5625,1.5,1.5625,86200.0],["1987-07-28",1.5625,1.6875,1.5,1.5625,138800.0],["1987-07-29",1.625,1.7188,1.625,1.6875,81400.0],["1987-07-30",1.6875,1.7188,1.625,1.7188,54400.0],["1987-07-31",1.7188,1.7188,1.6562,1.6562,52400.0],["1987-08-03",1.6562,1.6875,1.6562,1.6562,6600.0],["1987-08-04",1.6562,1.6875,1.6562,1.6562,12000.0],["1987-08-05",1.6562,1.6875,1.625,1.6875,6600.0],["1987-08-06",1.625,1.625,1.625,1.625,9200.0],["1987-08-07",1.625,1.6875,1.5625,1.5625,35200.0],["1987-08-10",1.5625,1.7188,1.5625,1.7188,82600.0],["1987-08-11",1.7188,1.75,1.6875,1.6875,79200.0],["1987-08-12",1.6875,1.7188,1.625,1.7188,78200.0],["1987-08-13",1.7188,1.7188,1.625,1.7188,68600.0],["1987-08-14",1.7188,1.8125,1.6562,1.6562,69600.0],["1987-08-17",1.6562,1.75,1.625,1.6562,26200.0],["1987-08-18",1.6562,1.7188,1.625,1.7188,79200.0],["1987-08-19",1.7188,1.7188,1.625,1.7188,15400.0],["1987-08-20",1.7188,1.75,1.6562,1.75,50200.0],["1987-08-21",1.75,1.75,1.6875,1.75,24400.0],["1987-08-24",1.7188,1.7188,1.6562,1.6562,42200.0],["1987-08-25",1.6562,1.7188,1.6562,1.7188,25000.0],["1987-08-26",1.7188,1.7188,1.6875,1.6875,5200.0],["1987-08-27",1.6875,1.7188,1.6875,1.6875,19800.0],["1987-08-28",1.6875,1.7188,1.6875,1.6875,5600.0],["1987-08-31",1.6875,1.7188,1.6875,1.6875,13000.0],["1987-09-01",1.6875,1.7188,1.5625,1.625,104600.0],["1987-09-02",1.625,1.625,1.5625,1.625,58200.0],["1987-09-03",1.625,1.625,1.5938,1.5938,19200.0],["1987-09-04",1.5938,1.6875,1.5938,1.6875,115800.0],["1987-09-08",1.6875,1.75,1.625,1.75,106600.0],["1987-09-09",1.75,1.8438,1.6875,1.8438,143200.0],["1987-09-10",1.8438,1.9375,1.8125,1.9062,150000.0],["1987-09-11",1.9062,2.0625,1.875,1.9688,175200.0],["1987-09-14",1.9688,2.0625,1.9375,1.9688,225800.0],["1987-09-15",1.9688,2.0312,1.875,1.9062,105800.0],["1987-09-16",1.9062,1.9062,1.8125,1.875,42400.0],["1987-09-17",1.875,1.875,1.8125,1.8125,51200.0],["1987-09-18",1.8125,1.875,1.8125,1.875,124200.0],["1987-09-21",1.875,2.0,1.8438,1.875,109600.0],["1987-09-22",1.875,1.9375,1.8438,1.9375,32200.0],["1987-09-23",1.9375,1.9375,1.875,1.875,40000.0],["1987-09-24",1.875,1.9062,1.8125,1.8125,33000.0],["1987-09-25",1.8125,1.9062,1.8125,1.8125,12600.0],["1987-09-28",1.8125,1.9062,1.8125,1.8125,2800.0],["1987-09-29",1.8125,1.875,1.6875,1.8125,60600.0],["1987-09-30",1.8125,1.8125,1.6875,1.6875,16200.0],["1987-10-01",1.75,1.8125,1.75,1.7812,42400.0],["1987-10-02",1.7812,1.7812,1.7188,1.7188,46800.0],["1987-10-05",1.7188,1.7812,1.7188,1.75,19000.0],["1987-10-06",1.75,1.7812,1.7188,1.7188,69600.0],["1987-10-07",1.7188,1.7812,1.7188,1.75,23200.0],["1987-10-08",1.75,1.75,1.6562,1.6562,55400.0],["1987-10-09",1.6562,1.6875,1.5938,1.6875,54800.0],["1987-10-12",1.6875,1.6875,1.5625,1.5938,36000.0],["1987-10-13",1.5938,1.6875,1.5938,1.6562,44400.0],["1987-10-14",1.6562,1.6875,1.5625,1.5625,80800.0],["1987-10-15",1.5625,1.6562,1.5625,1.5938,134200.0],["1987-10-16",1.5938,1.6562,1.5625,1.625,75600.0],["1987-10-19",1.5938,1.5938,1.375,1.375,94000.0],["1987-10-20",1.3125,1.3125,1.0625,1.1562,126400.0],["1987-10-21",1.1562,1.375,1.0625,1.2812,204800.0],["1987-10-22",1.2812,1.3438,1.0625,1.1562,235000.0],["1987-10-23",1.1562,1.1875,1.0625,1.0625,197000.0],["1987-10-26",1.0625,1.125,0.8125,0.875,181200.0],["1987-10-27",0.875,1.0312,0.8438,0.875,260000.0],["1987-10-28",0.875,1.125,0.8438,1.0312,223200.0],["1987-10-29",1.0312,1.0938,1.0,1.0,307400.0],["1987-10-30",1.0625,1.125,1.0625,1.0938,52400.0],["1987-11-02",1.0938,1.0938,1.0,1.0,77000.0],["1987-11-03",1.0,1.0625,0.9688,1.0,77400.0],["1987-11-04",1.0,1.0625,0.9688,1.0625,40800.0],["1987-11-05",1.0625,1.1875,1.0312,1.125,57600.0],["1987-11-06",1.125,1.1875,1.0938,1.1875,58200.0],["1987-11-09",1.1875,1.1875,1.0938,1.0938,46000.0],["1987-11-10",1.0938,1.1562,1.0625,1.0938,56800.0],["1987-11-11",1.0938,1.1875,1.0938,1.1562,32800.0],["1987-11-12",1.1562,1.1875,1.1562,1.1562,45800.0],["1987-11-13",1.1562,1.1875,1.0938,1.0938,31600.0],["1987-11-16",1.125,1.1875,1.125,1.1875,37800.0],["1987-11-17",1.1875,1.1875,1.0938,1.125,123400.0],["1987-11-18",1.125,1.1562,1.0938,1.125,28800.0],["1987-11-19",1.125,1.125,1.0625,1.0625,45600.0],["1987-11-20",1.0625,1.125,1.0625,1.125,21800.0],["1987-11-23",1.125,1.125,1.0625,1.0938,80800.0],["1987-11-24",1.0938,1.125,1.0938,1.125,41000.0],["1987-11-25",1.125,1.125,1.0625,1.0625,42400.0],["1987-11-27",1.0625,1.125,1.0625,1.125,179200.0],["1987-11-30",1.125,1.125,1.0,1.0938,104600.0],["1987-12-01",1.0625,1.0625,1.0,1.0312,18400.0],["1987-12-02",1.0312,1.125,1.0312,1.0312,64800.0],["1987-12-03",1.0312,1.125,1.0,1.0,76200.0],["1987-12-04",1.0,1.0625,0.9688,1.0312,66400.0],["1987-12-07",1.0312,1.0312,0.9688,0.9688,88600.0],["1987-12-08",0.9688,1.0312,0.9688,1.0,43400.0],["1987-12-09",1.0,1.0312,0.9688,1.0,37800.0],["1987-12-10",1.0,1.1875,0.9688,1.125,99600.0],["1987-12-11",1.125,1.1875,1.125,1.1875,44400.0],["1987-12-14",1.1875,1.25,1.1875,1.1875,94400.0],["1987-12-15",1.1875,1.25,1.1875,1.1875,17200.0],["1987-12-16",1.1875,1.2188,1.125,1.2188,23000.0],["1987-12-17",1.2188,1.25,1.1562,1.1875,109200.0],["1987-12-18",1.1875,1.25,1.1875,1.2188,34800.0],["1987-12-21",1.2188,1.25,1.1875,1.1875,57600.0],["1987-12-22",1.1875,1.1875,1.125,1.125,37400.0],["1987-12-23",1.125,1.2188,1.125,1.1875,228800.0],["1987-12-24",1.1875,1.1875,1.1562,1.1875,24000.0],["1987-12-28",1.1875,1.1875,1.1562,1.1562,81400.0],["1987-12-29",1.1562,1.1875,1.1562,1.1562,80000.0],["1987-12-30",1.1562,1.1875,1.1562,1.1562,134200.0],["1987-12-31",1.1562,1.1562,1.0625,1.125,342000.0],["1988-01-04",1.125,1.1562,1.0938,1.1562,79600.0],["1988-01-05",1.1562,1.3125,1.125,1.2188,250400.0],["1988-01-06",1.2188,1.2812,1.2188,1.2188,27000.0],["1988-01-07",1.2188,1.2812,1.2188,1.2812,96200.0],["1988-01-08",1.2812,1.2812,1.2188,1.25,44200.0],["1988-01-11",1.2188,1.2188,1.0625,1.1875,70800.0],["1988-01-12",1.1875,1.1875,1.125,1.1875,69800.0],["1988-01-13",1.1875,1.1875,1.125,1.1875,55400.0],["1988-01-14",1.1875,1.3438,1.1562,1.3125,109800.0],["1988-01-15",1.3125,1.4375,1.2812,1.375,57600.0],["1988-01-18",1.375,1.4688,1.3438,1.4375,242400.0],["1988-01-19",1.4375,1.4375,1.375,1.375,89200.0],["1988-01-20",1.375,1.4062,1.2812,1.3438,163000.0],["1988-01-21",1.3438,1.4375,1.3125,1.4375,158200.0],["1988-01-22",1.4375,1.4688,1.375,1.4688,29600.0],["1988-01-25",1.4688,1.5,1.375,1.4375,13000.0],["1988-01-26",1.4375,1.5,1.4375,1.5,19400.0],["1988-01-27",1.5,1.5,1.375,1.4062,85200.0],["1988-01-28",1.4062,1.4688,1.4062,1.4375,32400.0],["1988-01-29",1.4375,1.4688,1.375,1.4688,41200.0],["1988-02-01",1.4688,1.4688,1.4062,1.4062,44000.0],["1988-02-02",1.4062,1.4688,1.4062,1.4062,14800.0],["1988-02-03",1.4062,1.4375,1.4062,1.4062,15400.0],["1988-02-04",1.4062,1.4375,1.4062,1.4062,30600.0],["1988-02-05",1.4062,1.4375,1.3125,1.3125,32600.0],["1988-02-08",1.3125,1.375,1.25,1.25,27800.0],["1988-02-09",1.25,1.375,1.25,1.3125,29600.0],["1988-02-10",1.3125,1.375,1.25,1.375,27600.0],["1988-02-11",1.375,1.375,1.2188,1.3438,26400.0],["1988-02-12",1.3438,1.3438,1.2188,1.3438,11800.0],["1988-02-16",1.3125,1.3125,1.2812,1.2812,45400.0],["1988-02-17",1.3125,1.375,1.3125,1.3438,22800.0],["1988-02-18",1.3438,1.3438,1.2812,1.3438,35400.0],["1988-02-19",1.3438,1.3438,1.2812,1.2812,58800.0],["1988-02-22",1.2812,1.3438,1.2188,1.2188,54000.0],["1988-02-23",1.2188,1.2812,1.1875,1.25,90200.0],["1988-02-24",1.25,1.3125,1.2188,1.2188,21000.0],["1988-02-25",1.2188,1.2188,1.2188,1.2188,2000.0],["1988-02-26",1.2188,1.3125,1.2188,1.3125,10800.0],["1988-02-29",1.3125,1.3438,1.2812,1.3125,18200.0],["1988-03-01",1.3125,1.3438,1.25,1.3438,87800.0],["1988-03-02",1.3438,1.375,1.2812,1.3125,27800.0],["1988-03-03",1.3125,1.4375,1.3125,1.3125,15200.0],["1988-03-04",1.3125,1.375,1.3125,1.375,24200.0],["1988-03-07",1.375,1.5,1.375,1.5,38600.0],["1988-03-08",1.5,1.5938,1.4375,1.5312,208600.0],["1988-03-09",1.5625,1.625,1.5625,1.5938,224400.0],["1988-03-10",1.5938,1.6875,1.5625,1.6562,171000.0],["1988-03-11",1.6562,1.7188,1.625,1.6875,158000.0],["1988-03-14",1.6875,1.75,1.6562,1.75,207200.0],["1988-03-15",1.75,1.75,1.625,1.6875,87600.0],["1988-03-16",1.6875,1.6875,1.625,1.625,36200.0],["1988-03-17",1.625,1.7188,1.625,1.625,42400.0],["1988-03-18",1.625,1.7188,1.5,1.5,58200.0],["1988-03-21",1.5,1.5625,1.4688,1.5312,43600.0],["1988-03-22",1.5312,1.5312,1.4688,1.4688,9800.0],["1988-03-23",1.5,1.625,1.5,1.5938,108800.0],["1988-03-24",1.5938,1.625,1.5312,1.5312,39600.0],["1988-03-25",1.5312,1.5625,1.5,1.5625,35200.0],["1988-03-28",1.5625,1.5625,1.4375,1.5,31000.0],["1988-03-29",1.5625,1.5938,1.5625,1.5625,59800.0],["1988-03-30",1.5625,1.6875,1.5625,1.6562,131400.0],["1988-03-31",1.6562,1.6875,1.625,1.6875,65800.0],["1988-04-04",1.6875,1.6875,1.5,1.5,14800.0],["1988-04-05",1.5625,1.625,1.5625,1.5625,58800.0],["1988-04-06",1.5625,1.625,1.5312,1.5312,54400.0],["1988-04-07",1.5312,1.625,1.5312,1.5625,46800.0],["1988-04-08",1.5625,1.5938,1.5,1.5312,18600.0],["1988-04-11",1.5312,1.5938,1.5,1.5,78600.0],["1988-04-12",1.5,1.5625,1.4688,1.5625,118800.0],["1988-04-13",1.5625,1.625,1.5,1.5312,43000.0],["1988-04-14",1.5312,1.5625,1.4688,1.5,85800.0],["1988-04-15",1.5,1.5312,1.4375,1.4688,28800.0],["1988-04-18",1.4688,1.5625,1.4688,1.5625,78400.0],["1988-04-19",1.5625,1.625,1.4375,1.4375,57600.0],["1988-04-20",1.4375,1.5312,1.4375,1.4688,48600.0],["1988-04-21",1.4688,1.5312,1.4688,1.4688,75800.0],["1988-04-22",1.4688,1.5,1.4062,1.4375,60200.0],["1988-04-25",1.4375,1.5,1.4375,1.4688,36800.0],["1988-04-26",1.5,1.5312,1.5,1.5,9200.0],["1988-04-27",1.5,1.5312,1.4688,1.4688,58800.0],["1988-04-28",1.4688,1.5,1.4688,1.5,38800.0],["1988-04-29",1.5,1.5,1.4688,1.4688,38600.0],["1988-05-02",1.4688,1.5,1.4688,1.5,24600.0],["1988-05-03",1.5,1.5,1.4688,1.4688,17000.0],["1988-05-04",1.4688,1.5,1.4688,1.5,36200.0],["1988-05-05",1.5,1.5,1.4688,1.5,56200.0],["1988-05-06",1.5,1.5,1.375,1.4062,75800.0],["1988-05-09",1.4062,1.4688,1.3125,1.3125,65600.0],["1988-05-10",1.3125,1.4062,1.3125,1.4062,15400.0],["1988-05-11",1.375,1.375,1.25,1.3438,74800.0],["1988-05-12",1.3438,1.375,1.25,1.2812,1600.0],["1988-05-13",1.2812,1.375,1.2812,1.375,43200.0],["1988-05-16",1.375,1.375,1.3125,1.375,19600.0],["1988-05-17",1.375,1.375,1.3125,1.3125,15000.0],["1988-05-18",1.3125,1.375,1.25,1.25,145000.0],["1988-05-19",1.25,1.3438,1.25,1.3438,27200.0],["1988-05-20",1.3438,1.375,1.25,1.25,83000.0],["1988-05-23",1.25,1.2812,1.1875,1.2812,57400.0],["1988-05-24",1.2812,1.3125,1.2188,1.3125,30000.0],["1988-05-25",1.3125,1.3438,1.2812,1.2812,23600.0],["1988-05-26",1.2812,1.2812,1.2812,1.2812,1200.0],["1988-05-27",1.2812,1.3125,1.2812,1.2812,14000.0],["1988-05-31",1.2812,1.3125,1.2812,1.2812,12800.0],["1988-06-01",1.2812,1.3125,1.2812,1.2812,9800.0],["1988-06-02",1.2812,1.3125,1.2188,1.2188,32800.0],["1988-06-03",1.2188,1.2812,1.2188,1.2812,35000.0],["1988-06-06",1.2812,1.2812,1.2188,1.2812,58200.0],["1988-06-07",1.2812,1.3438,1.25,1.2812,57400.0],["1988-06-08",1.2812,1.4062,1.25,1.4062,72400.0],["1988-06-09",1.4062,1.5,1.375,1.5,19800.0],["1988-06-10",1.5,1.5,1.4062,1.5,35600.0],["1988-06-13",1.4375,1.4375,1.3125,1.4375,67600.0],["1988-06-14",1.4375,1.4375,1.3438,1.4375,28200.0],["1988-06-15",1.4375,1.4688,1.4375,1.4688,26800.0],["1988-06-16",1.4688,1.4688,1.4062,1.4688,45400.0],["1988-06-17",1.4688,1.5,1.4062,1.4375,42600.0],["1988-06-20",1.4375,1.5,1.375,1.375,69400.0],["1988-06-21",1.375,1.4688,1.375,1.4062,32400.0],["1988-06-22",1.4062,1.4688,1.4062,1.4375,21800.0],["1988-06-23",1.4375,1.4688,1.375,1.375,26000.0],["1988-06-24",1.375,1.4062,1.3125,1.3125,52800.0],["1988-06-27",1.3125,1.4062,1.3125,1.375,44400.0],["1988-06-28",1.375,1.4375,1.375,1.375,50800.0],["1988-06-29",1.4062,1.4375,1.4062,1.4375,35800.0],["1988-06-30",1.4375,1.4375,1.4062,1.4375,51200.0],["1988-07-01",1.4375,1.5625,1.4062,1.5,100200.0],["1988-07-05",1.5,1.5625,1.4688,1.5312,76800.0],["1988-07-06",1.5312,1.5625,1.5312,1.5625,122200.0],["1988-07-07",1.5625,1.5625,1.5312,1.5625,22400.0],["1988-07-08",1.5625,1.625,1.5312,1.5938,89000.0],["1988-07-11",1.5938,1.625,1.5312,1.5938,65600.0],["1988-07-12",1.5938,1.625,1.5312,1.625,56200.0],["1988-07-13",1.625,1.625,1.5625,1.5625,20800.0],["1988-07-14",1.5625,1.5625,1.5,1.5625,66400.0],["1988-07-15",1.5625,1.5625,1.5,1.5,39200.0],["1988-07-18",1.5,1.5312,1.4688,1.4688,6400.0],["1988-07-19",1.4688,1.5,1.4688,1.5,22200.0],["1988-07-20",1.4688,1.4688,1.4375,1.4375,11800.0],["1988-07-21",1.4688,1.5,1.4688,1.5,58000.0],["1988-07-22",1.5,1.5312,1.4688,1.5312,159600.0],["1988-07-25",1.5312,1.625,1.5,1.625,45600.0],["1988-07-26",1.625,1.625,1.5312,1.5312,13000.0],["1988-07-27",1.5312,1.625,1.5312,1.5625,13600.0],["1988-07-28",1.5625,1.625,1.5625,1.5625,12000.0],["1988-07-29",1.5625,1.625,1.5625,1.5625,2400.0],["1988-08-01",1.5625,1.625,1.5625,1.625,14200.0],["1988-08-02",1.625,1.625,1.5312,1.5312,40200.0],["1988-08-03",1.5312,1.5625,1.5,1.5312,19000.0],["1988-08-04",1.5312,1.5625,1.5,1.5625,26600.0],["1988-08-05",1.5312,1.5312,1.4688,1.5312,4800.0],["1988-08-08",1.5312,1.5312,1.4688,1.5312,14600.0],["1988-08-09",1.5312,1.5312,1.4688,1.5312,25200.0],["1988-08-10",1.5312,1.5312,1.4688,1.4688,24400.0],["1988-08-11",1.4688,1.5312,1.4688,1.5312,47600.0],["1988-08-12",1.5,1.5,1.4688,1.4688,20800.0],["1988-08-15",1.4688,1.5,1.4688,1.5,12200.0],["1988-08-16",1.5,1.5,1.4688,1.5,13000.0],["1988-08-17",1.5,1.5,1.4375,1.4375,38600.0],["1988-08-18",1.4375,1.5,1.4375,1.5,69600.0],["1988-08-19",1.5,1.5,1.375,1.375,89200.0],["1988-08-22",1.375,1.4688,1.375,1.4375,21600.0],["1988-08-23",1.4375,1.4375,1.3125,1.3438,119400.0],["1988-08-24",1.3438,1.4062,1.3125,1.3125,94400.0],["1988-08-25",1.3125,1.3125,1.3125,1.3125,22400.0],["1988-08-26",1.3125,1.375,1.3125,1.3125,32800.0],["1988-08-29",1.3125,1.3125,1.3125,1.3125,0.0],["1988-08-30",1.3125,1.375,1.3125,1.375,18000.0],["1988-08-31",1.375,1.375,1.25,1.375,34800.0],["1988-09-01",1.375,1.375,1.25,1.2812,6600.0],["1988-09-02",1.2812,1.375,1.25,1.3125,34800.0],["1988-09-06",1.2812,1.2812,1.2812,1.2812,6000.0],["1988-09-07",1.2812,1.375,1.2812,1.3438,93000.0],["1988-09-08",1.3438,1.4062,1.2812,1.375,68200.0],["1988-09-09",1.375,1.4688,1.3438,1.4375,74000.0],["1988-09-12",1.4375,1.4688,1.4062,1.4688,12400.0],["1988-09-13",1.4688,1.4688,1.4062,1.4375,10000.0],["1988-09-14",1.4375,1.5312,1.4375,1.5,35000.0],["1988-09-15",1.4688,1.4688,1.4375,1.4375,29200.0],["1988-09-16",1.4375,1.4688,1.4062,1.4062,25800.0],["1988-09-19",1.4062,1.4688,1.4062,1.4375,37200.0],["1988-09-20",1.4375,1.4375,1.375,1.375,79800.0],["1988-09-21",1.375,1.4062,1.3438,1.375,20000.0],["1988-09-22",1.375,1.375,1.25,1.25,149800.0],["1988-09-23",1.25,1.3438,1.25,1.2812,72000.0],["1988-09-26",1.2812,1.3438,1.25,1.3438,2000.0],["1988-09-27",1.3438,1.3438,1.25,1.3125,4200.0],["1988-09-28",1.3125,1.3125,1.1875,1.25,98800.0],["1988-09-29",1.25,1.2812,1.2188,1.25,36600.0],["1988-09-30",1.25,1.2812,1.2188,1.2812,19600.0],["1988-10-03",1.2812,1.2812,1.2188,1.25,13400.0],["1988-10-04",1.2812,1.2812,1.2812,1.2812,7000.0],["1988-10-05",1.2812,1.3125,1.25,1.25,16400.0],["1988-10-06",1.25,1.3438,1.25,1.2812,66000.0],["1988-10-07",1.2812,1.3125,1.2812,1.3125,2600.0],["1988-10-10",1.2812,1.2812,1.2188,1.2812,31000.0],["1988-10-11",1.2812,1.3125,1.2188,1.3125,11600.0],["1988-10-12",1.3125,1.3125,1.25,1.25,35400.0],["1988-10-13",1.25,1.25,1.25,1.25,13800.0],["1988-10-14",1.25,1.3125,1.25,1.3125,5000.0],["1988-10-17",1.3125,1.3125,1.25,1.25,22200.0],["1988-10-18",1.25,1.3125,1.25,1.3125,45400.0],["1988-10-19",1.2812,1.2812,1.2812,1.2812,400.0],["1988-10-20",1.2812,1.3125,1.2812,1.2812,4400.0],["1988-10-21",1.2812,1.3125,1.2812,1.3125,29200.0],["1988-10-24",1.2812,1.2812,1.25,1.25,20400.0],["1988-10-25",1.25,1.3125,1.25,1.3125,22000.0],["1988-10-26",1.3125,1.3125,1.25,1.2812,21600.0],["1988-10-27",1.2812,1.2812,1.2188,1.25,44200.0],["1988-10-28",1.25,1.3125,1.25,1.3125,57000.0],["1988-10-31",1.3125,1.3125,1.25,1.25,24000.0],["1988-11-01",1.25,1.3125,1.2188,1.3125,66000.0],["1988-11-02",1.2812,1.2812,1.2188,1.2812,12600.0],["1988-11-03",1.2812,1.2812,1.125,1.2812,797200.0],["1988-11-04",1.2812,1.2812,1.2188,1.2812,125200.0],["1988-11-07",1.2812,1.2812,1.2188,1.2188,11800.0],["1988-11-08",1.2188,1.2812,1.1875,1.25,83800.0],["1988-11-09",1.25,1.25,1.1875,1.1875,161400.0],["1988-11-10",1.1875,1.2812,1.1875,1.2812,32400.0],["1988-11-11",1.2812,1.2812,1.1875,1.2812,12600.0],["1988-11-14",1.2812,1.2812,1.2188,1.2812,1200.0],["1988-11-15",1.2812,1.3125,1.25,1.25,67400.0],["1988-11-16",1.25,1.3125,1.2188,1.2812,68200.0],["1988-11-17",1.2812,1.2812,1.2188,1.2812,66200.0],["1988-11-18",1.2812,1.2812,1.2188,1.2812,17000.0],["1988-11-21",1.2812,1.375,1.2188,1.25,105800.0],["1988-11-22",1.2812,1.375,1.2812,1.375,7200.0],["1988-11-23",1.375,1.375,1.2812,1.375,13200.0],["1988-11-25",1.375,1.4062,1.3125,1.375,46400.0],["1988-11-28",1.375,1.4062,1.3125,1.3125,50400.0],["1988-11-29",1.3125,1.3125,1.3125,1.3125,800.0],["1988-11-30",1.3125,1.3125,1.3125,1.3125,2400.0],["1988-12-01",1.3125,1.3125,1.2812,1.3125,38200.0],["1988-12-02",1.3125,1.3125,1.2812,1.3125,17400.0],["1988-12-05",1.3125,1.3125,1.2812,1.2812,14600.0],["1988-12-06",1.2812,1.3438,1.2812,1.3438,10600.0],["1988-12-07",1.3438,1.4375,1.2812,1.3125,51200.0],["1988-12-08",1.3125,1.3125,1.3125,1.3125,77000.0],["1988-12-09",1.3125,1.3125,1.3125,1.3125,2600.0],["1988-12-12",1.3125,1.375,1.3125,1.3125,24000.0],["1988-12-13",1.3125,1.3125,1.2812,1.2812,120800.0],["1988-12-14",1.2812,1.375,1.2812,1.2812,27600.0],["1988-12-15",1.2812,1.3125,1.25,1.3125,24000.0],["1988-12-16",1.3125,1.3125,1.25,1.2812,46600.0],["1988-12-19",1.2812,1.3125,1.2812,1.2812,10400.0],["1988-12-20",1.2812,1.3438,1.2812,1.3438,88000.0],["1988-12-21",1.3438,1.3438,1.3125,1.3125,71600.0],["1988-12-22",1.3125,1.375,1.3125,1.3125,58000.0],["1988-12-23",1.3125,1.3125,1.3125,1.3125,6600.0],["1988-12-27",1.3125,1.3438,1.2812,1.3125,87400.0],["1988-12-28",1.3125,1.3438,1.2812,1.2812,51000.0],["1988-12-29",1.2812,1.3438,1.2812,1.2812,111600.0],["1988-12-30",1.2812,1.3125,1.25,1.3125,79800.0],["1989-01-03",1.3125,1.375,1.2812,1.375,86600.0],["1989-01-04",1.375,1.4375,1.3438,1.375,76600.0],["1989-01-05",1.4375,1.5,1.4375,1.4688,230600.0],["1989-01-06",1.4688,1.5,1.4375,1.5,87800.0],["1989-01-09",1.5,1.5,1.4688,1.4688,7400.0],["1989-01-10",1.4688,1.5,1.375,1.4688,95200.0],["1989-01-11",1.4688,1.4688,1.375,1.375,29200.0],["1989-01-12",1.375,1.4688,1.375,1.375,23800.0],["1989-01-13",1.375,1.4688,1.375,1.4688,38400.0],["1989-01-16",1.4688,1.4688,1.375,1.4688,12200.0],["1989-01-17",1.4688,1.5312,1.4062,1.5312,130000.0],["1989-01-18",1.5,1.5,1.4375,1.5,16200.0],["1989-01-19",1.5,1.5,1.4375,1.4375,26600.0],["1989-01-20",1.4375,1.5,1.4375,1.4688,111600.0],["1989-01-23",1.4688,1.5,1.4375,1.4375,56800.0],["1989-01-24",1.4375,1.4375,1.375,1.375,52800.0],["1989-01-25",1.375,1.4375,1.375,1.4375,45400.0],["1989-01-26",1.4375,1.4375,1.375,1.375,20400.0],["1989-01-27",1.375,1.4375,1.375,1.4062,23600.0],["1989-01-30",1.4062,1.4375,1.4062,1.4062,13200.0],["1989-01-31",1.375,1.375,1.375,1.375,18800.0],["1989-02-01",1.375,1.4062,1.3125,1.3125,37000.0],["1989-02-02",1.3125,1.4062,1.3125,1.4062,6600.0],["1989-02-03",1.375,1.375,1.3125,1.375,42800.0],["1989-02-06",1.375,1.375,1.3125,1.375,15000.0],["1989-02-07",1.375,1.375,1.3125,1.375,129000.0],["1989-02-08",1.375,1.4375,1.3125,1.4062,55200.0],["1989-02-09",1.3438,1.3438,1.3438,1.3438,14600.0],["1989-02-10",1.3438,1.375,1.3438,1.3438,61200.0],["1989-02-13",1.375,1.4062,1.375,1.375,51600.0],["1989-02-14",1.375,1.4375,1.375,1.4375,49000.0],["1989-02-15",1.4375,1.4375,1.375,1.375,11400.0],["1989-02-16",1.375,1.4062,1.375,1.4062,78200.0],["1989-02-17",1.4062,1.4062,1.375,1.4062,13400.0],["1989-02-21",1.4062,1.4062,1.375,1.375,18400.0],["1989-02-22",1.375,1.4062,1.375,1.375,41400.0],["1989-02-23",1.375,1.4375,1.375,1.375,111000.0],["1989-02-24",1.375,1.4062,1.3125,1.375,115600.0],["1989-02-27",1.375,1.375,1.3125,1.375,59200.0],["1989-02-28",1.375,1.375,1.3125,1.3125,46800.0],["1989-03-01",1.3125,1.375,1.3125,1.375,8400.0],["1989-03-02",1.375,1.375,1.3125,1.375,7600.0],["1989-03-03",1.375,1.4375,1.3125,1.375,40200.0],["1989-03-06",1.375,1.4062,1.375,1.375,53400.0],["1989-03-07",1.375,1.4062,1.375,1.375,33600.0],["1989-03-08",1.375,1.4062,1.375,1.375,67200.0],["1989-03-09",1.375,1.4062,1.3125,1.3125,18600.0],["1989-03-10",1.3125,1.375,1.2812,1.375,85600.0],["1989-03-13",1.375,1.4375,1.375,1.375,53800.0],["1989-03-14",1.375,1.4375,1.375,1.375,75000.0],["1989-03-15",1.4062,1.5,1.4062,1.5,47200.0],["1989-03-16",1.5,1.5,1.4062,1.4375,27600.0],["1989-03-17",1.4375,1.4688,1.3438,1.3438,60800.0],["1989-03-20",1.3438,1.4375,1.3438,1.3438,26000.0],["1989-03-21",1.3438,1.4062,1.3438,1.3438,32400.0],["1989-03-22",1.3438,1.4062,1.3438,1.3438,3200.0],["1989-03-23",1.3438,1.4062,1.3125,1.4062,20000.0],["1989-03-27",1.4062,1.4062,1.2812,1.375,19000.0],["1989-03-28",1.375,1.375,1.25,1.2812,22800.0],["1989-03-29",1.2812,1.2812,1.2812,1.2812,17000.0],["1989-03-30",1.2812,1.3438,1.2812,1.3438,2000.0],["1989-03-31",1.3438,1.3438,1.2812,1.2812,8200.0],["1989-04-03",1.2812,1.375,1.2812,1.375,7400.0],["1989-04-04",1.375,1.4062,1.2812,1.375,7600.0],["1989-04-05",1.375,1.4062,1.2812,1.4062,1800.0],["1989-04-06",1.375,1.375,1.2812,1.2812,8200.0],["1989-04-07",1.2812,1.3438,1.2812,1.2812,4600.0],["1989-04-10",1.2812,1.3438,1.2812,1.3125,20600.0],["1989-04-11",1.3125,1.3438,1.2812,1.3125,31400.0],["1989-04-12",1.3125,1.3125,1.2812,1.3125,85200.0],["1989-04-13",1.3125,1.3438,1.25,1.3125,75000.0],["1989-04-14",1.3125,1.3438,1.25,1.3438,82600.0],["1989-04-17",1.3125,1.3125,1.2812,1.3125,37800.0],["1989-04-18",1.3125,1.3438,1.2812,1.2812,56000.0],["1989-04-19",1.2812,1.3438,1.2812,1.3438,23400.0],["1989-04-20",1.3438,1.3438,1.2812,1.2812,51800.0],["1989-04-21",1.2812,1.3125,1.2812,1.3125,11200.0],["1989-04-24",1.3125,1.3125,1.2812,1.2812,89200.0],["1989-04-25",1.2812,1.3125,1.2812,1.2812,5400.0],["1989-04-26",1.2812,1.2812,1.0625,1.125,195800.0],["1989-04-27",1.125,1.1875,1.0938,1.1875,39600.0],["1989-04-28",1.1875,1.2188,1.1562,1.1562,21000.0],["1989-05-01",1.1562,1.1562,1.0938,1.1562,33200.0],["1989-05-02",1.125,1.125,1.0938,1.125,35000.0],["1989-05-03",1.125,1.125,1.0938,1.125,55600.0],["1989-05-04",1.125,1.1562,1.0938,1.1562,85000.0],["1989-05-05",1.1562,1.1562,1.125,1.1562,73400.0],["1989-05-08",1.125,1.125,1.0938,1.0938,18800.0],["1989-05-09",1.0938,1.125,1.0312,1.125,21000.0],["1989-05-10",1.125,1.125,1.0625,1.125,18800.0],["1989-05-11",1.125,1.125,1.0625,1.0625,6400.0],["1989-05-12",1.0625,1.125,1.0,1.0312,122800.0],["1989-05-15",1.0312,1.0625,0.9688,0.9688,118000.0],["1989-05-16",0.9688,1.0625,0.9688,1.0625,143000.0],["1989-05-17",1.0625,1.0625,1.0,1.0312,49400.0],["1989-05-18",1.0312,1.0938,1.0,1.0625,82600.0],["1989-05-19",1.0625,1.0938,1.0312,1.0938,45600.0],["1989-05-22",1.0938,1.0938,1.0312,1.0938,18200.0],["1989-05-23",1.0938,1.0938,1.0312,1.0938,11200.0],["1989-05-24",1.0938,1.0938,1.0312,1.0938,51400.0],["1989-05-25",1.0625,1.0625,1.0312,1.0312,10400.0],["1989-05-26",1.0312,1.0625,1.0,1.0625,27600.0],["1989-05-30",1.0625,1.0625,1.0312,1.0625,112800.0],["1989-05-31",1.0625,1.125,1.0312,1.125,28400.0],["1989-06-01",1.125,1.1875,1.0625,1.1875,36800.0],["1989-06-02",1.1875,1.1875,1.0938,1.1562,30600.0],["1989-06-05",1.1562,1.1562,1.1562,1.1562,1000.0],["1989-06-06",1.1562,1.1562,1.0938,1.1562,7400.0],["1989-06-07",1.1562,1.1875,1.0938,1.1875,10000.0],["1989-06-08",1.1875,1.1875,1.0938,1.1875,6800.0],["1989-06-09",1.125,1.125,1.125,1.125,49400.0],["1989-06-12",1.125,1.125,1.0625,1.0938,75400.0],["1989-06-13",1.0625,1.0625,1.0625,1.0625,4200.0],["1989-06-14",1.0625,1.125,1.0625,1.0625,52600.0],["1989-06-15",1.0625,1.0938,1.0625,1.0625,65600.0],["1989-06-16",1.0938,1.125,1.0938,1.125,44400.0],["1989-06-19",1.125,1.1875,1.125,1.125,8800.0],["1989-06-20",1.125,1.1875,1.125,1.1875,4200.0],["1989-06-21",1.1875,1.1875,1.125,1.1875,6000.0],["1989-06-22",1.1875,1.2188,1.1562,1.2188,37600.0],["1989-06-23",1.2188,1.25,1.1562,1.25,29400.0],["1989-06-26",1.2188,1.2188,1.1875,1.2188,102400.0],["1989-06-27",1.2188,1.2188,1.1562,1.2188,18400.0],["1989-06-28",1.2188,1.2188,1.1562,1.2188,38200.0],["1989-06-29",1.1875,1.1875,1.0938,1.0938,39400.0],["1989-06-30",1.0938,1.1875,1.0625,1.125,57600.0],["1989-07-03",1.125,1.1562,1.0938,1.0938,19200.0],["1989-07-05",1.125,1.1875,1.125,1.1875,26200.0],["1989-07-06",1.1875,1.1875,1.0938,1.1875,110800.0],["1989-07-07",1.1875,1.2188,1.1562,1.2188,37400.0],["1989-07-10",1.2188,1.2812,1.1875,1.2188,29200.0],["1989-07-11",1.2188,1.2812,1.2188,1.2188,29200.0],["1989-07-12",1.25,1.2812,1.25,1.25,44400.0],["1989-07-13",1.25,1.2812,1.2188,1.2812,32600.0],["1989-07-14",1.2812,1.3125,1.25,1.25,137000.0],["1989-07-17",1.25,1.2812,1.25,1.25,16800.0],["1989-07-18",1.25,1.2812,1.25,1.2812,23800.0],["1989-07-19",1.2812,1.2812,1.25,1.25,9800.0],["1989-07-20",1.25,1.2812,1.2188,1.2188,66400.0],["1989-07-21",1.2188,1.25,1.1875,1.1875,12200.0],["1989-07-24",1.1875,1.25,1.1875,1.25,18200.0],["1989-07-25",1.25,1.25,1.2188,1.2188,50400.0],["1989-07-26",1.2188,1.25,1.2188,1.2188,26600.0],["1989-07-27",1.2188,1.25,1.2188,1.2188,37000.0],["1989-07-28",1.2188,1.25,1.2188,1.2188,96200.0],["1989-07-31",1.2188,1.25,1.1875,1.25,47600.0],["1989-08-01",1.25,1.25,1.1875,1.1875,21000.0],["1989-08-02",1.1875,1.2188,1.1562,1.1875,32600.0],["1989-08-03",1.1875,1.2188,1.1562,1.2188,8600.0],["1989-08-04",1.1875,1.1875,1.125,1.1875,14200.0],["1989-08-07",1.1875,1.1875,1.1562,1.1875,27200.0],["1989-08-08",1.1562,1.1562,1.1562,1.1562,1200.0],["1989-08-09",1.1562,1.1562,1.1562,1.1562,6800.0],["1989-08-10",1.1562,1.25,1.1562,1.2188,51600.0],["1989-08-11",1.2188,1.2188,1.1875,1.2188,33000.0],["1989-08-14",1.2188,1.2188,1.1875,1.2188,5200.0],["1989-08-15",1.2188,1.2812,1.1875,1.2812,74800.0],["1989-08-16",1.2812,1.2812,1.25,1.2812,22800.0],["1989-08-17",1.2812,1.2812,1.2188,1.2188,30200.0],["1989-08-18",1.2188,1.2812,1.2188,1.25,31200.0],["1989-08-21",1.2188,1.2188,1.1562,1.2188,95000.0],["1989-08-22",1.2188,1.2188,1.1875,1.1875,26000.0],["1989-08-23",1.1875,1.1875,1.1875,1.1875,0.0],["1989-08-24",1.1875,1.2188,1.1875,1.1875,17200.0],["1989-08-25",1.1875,1.2188,1.1875,1.2188,26400.0],["1989-08-28",1.2188,1.2188,1.1875,1.2188,37200.0],["1989-08-29",1.2188,1.25,1.1875,1.1875,27000.0],["1989-08-30",1.1875,1.25,1.1875,1.2188,20000.0],["1989-08-31",1.2188,1.2188,1.1875,1.2188,16000.0],["1989-09-01",1.2188,1.25,1.1875,1.25,8200.0],["1989-09-05",1.25,1.25,1.1875,1.25,11600.0],["1989-09-06",1.25,1.25,1.0625,1.1875,331600.0],["1989-09-07",1.1875,1.25,1.1875,1.1875,13400.0],["1989-09-08",1.1875,1.25,1.1875,1.25,19000.0],["1989-09-11",1.25,1.25,1.1875,1.25,29600.0],["1989-09-12",1.25,1.25,1.125,1.1875,51000.0],["1989-09-13",1.1875,1.25,1.125,1.1562,29600.0],["1989-09-14",1.1562,1.1562,1.1562,1.1562,21400.0],["1989-09-15",1.1562,1.1875,1.1562,1.1562,33400.0],["1989-09-18",1.1562,1.1875,1.1562,1.1875,22400.0],["1989-09-19",1.1875,1.1875,1.1562,1.1562,42800.0],["1989-09-20",1.1562,1.1875,1.125,1.1875,89600.0],["1989-09-21",1.1875,1.1875,1.1562,1.1875,68200.0],["1989-09-22",1.1875,1.2188,1.1562,1.1875,30800.0],["1989-09-25",1.1875,1.1875,1.1562,1.1562,6400.0],["1989-09-26",1.1562,1.1875,1.125,1.1875,163400.0],["1989-09-27",1.1875,1.2188,1.1562,1.1562,40800.0],["1989-09-28",1.1562,1.1875,1.1562,1.1875,31600.0],["1989-09-29",1.1875,1.1875,1.1562,1.1875,6200.0],["1989-10-02",1.1562,1.1562,1.1562,1.1562,5800.0],["1989-10-03",1.1562,1.1875,1.1562,1.1562,33800.0],["1989-10-04",1.1562,1.2188,1.1562,1.1562,17000.0],["1989-10-05",1.1875,1.2812,1.1875,1.25,70400.0],["1989-10-06",1.25,1.3125,1.1875,1.2188,63000.0],["1989-10-09",1.2188,1.2188,1.1875,1.1875,4000.0],["1989-10-10",1.1875,1.25,1.1875,1.2188,22600.0],["1989-10-11",1.2188,1.2188,1.1562,1.1875,43400.0],["1989-10-12",1.1875,1.2188,1.1562,1.2188,291600.0],["1989-10-13",1.2188,1.2188,1.125,1.125,26400.0],["1989-10-16",1.125,1.125,0.9688,1.125,92800.0],["1989-10-17",1.125,1.3125,1.0938,1.2812,214000.0],["1989-10-18",1.2812,1.3438,1.2188,1.3125,163600.0],["1989-10-19",1.3125,1.3438,1.25,1.2812,190000.0],["1989-10-20",1.2812,1.3438,1.25,1.3438,56800.0],["1989-10-23",1.3125,1.3125,1.2812,1.2812,42800.0],["1989-10-24",1.2812,1.3438,1.1875,1.2188,27800.0],["1989-10-25",1.2188,1.3438,1.2188,1.2188,22200.0],["1989-10-26",1.2188,1.2812,1.2188,1.2812,84200.0],["1989-10-27",1.25,1.25,1.1875,1.25,137400.0],["1989-10-30",1.25,1.25,1.1875,1.2188,19400.0],["1989-10-31",1.2188,1.3125,1.2188,1.3125,88000.0],["1989-11-01",1.3125,1.3125,1.25,1.3125,19800.0],["1989-11-02",1.3125,1.3125,1.25,1.25,85800.0],["1989-11-03",1.25,1.3125,1.25,1.3125,58600.0],["1989-11-06",1.25,1.25,1.25,1.25,25600.0],["1989-11-07",1.25,1.2812,1.2188,1.2188,40800.0],["1989-11-08",1.2188,1.25,1.1875,1.1875,26600.0],["1989-11-09",1.25,1.2812,1.25,1.25,18000.0],["1989-11-10",1.25,1.2812,1.1875,1.1875,21000.0],["1989-11-13",1.1875,1.25,1.1875,1.1875,42800.0],["1989-11-14",1.1875,1.25,1.1875,1.2188,27400.0],["1989-11-15",1.1875,1.1875,1.1875,1.1875,54200.0],["1989-11-16",1.1875,1.25,1.1875,1.25,20200.0],["1989-11-17",1.25,1.25,1.1875,1.25,16600.0],["1989-11-20",1.25,1.25,1.1875,1.1875,60600.0],["1989-11-21",1.1875,1.2188,1.125,1.125,39600.0],["1989-11-22",1.125,1.1562,1.0625,1.125,21000.0],["1989-11-24",1.125,1.125,1.125,1.125,8400.0],["1989-11-27",1.125,1.1562,1.0938,1.1562,305200.0],["1989-11-28",1.1562,1.1562,1.125,1.1562,33200.0],["1989-11-29",1.1562,1.1562,1.125,1.1562,78200.0],["1989-11-30",1.1562,1.1562,1.125,1.125,39400.0],["1989-12-01",1.125,1.1562,1.125,1.125,14200.0],["1989-12-04",1.125,1.1562,1.125,1.125,237400.0],["1989-12-05",1.125,1.1562,1.0625,1.0938,52600.0],["1989-12-06",1.0938,1.125,1.0625,1.0625,3800.0],["1989-12-07",1.0625,1.0938,1.0625,1.0938,53000.0],["1989-12-08",1.0938,1.125,1.0625,1.0625,20200.0],["1989-12-11",1.0625,1.125,1.0625,1.125,14200.0],["1989-12-12",1.125,1.125,1.0,1.0625,233600.0],["1989-12-13",1.0625,1.0625,1.0,1.0,9000.0],["1989-12-14",1.0,1.0938,1.0,1.0,15400.0],["1989-12-15",1.0,1.0625,1.0,1.0,1800.0],["1989-12-18",1.0,1.0625,1.0,1.0312,169800.0],["1989-12-19",1.0312,1.0625,1.0,1.0,294400.0],["1989-12-20",1.0,1.0625,1.0,1.0625,29000.0],["1989-12-21",1.0625,1.0625,1.0,1.0,49200.0],["1989-12-22",1.0,1.0,1.0,1.0,15400.0],["1989-12-26",1.0,1.0312,0.9375,0.9375,30400.0],["1989-12-27",0.9375,1.0312,0.9375,1.0,31400.0],["1989-12-28",1.0,1.0,0.9375,0.9375,149400.0],["1989-12-29",0.9375,1.0,0.9375,1.0,118800.0],["1990-01-02",1.0,1.0,0.9688,1.0,7600.0],["1990-01-03",1.0312,1.0312,1.0312,1.0312,3400.0],["1990-01-04",1.0312,1.0312,1.0312,1.0312,0.0],["1990-01-05",1.0312,1.0938,0.9375,1.0312,1899000.0],["1990-01-08",1.0312,1.0938,1.0,1.0312,22600.0],["1990-01-09",1.0312,1.0938,1.0312,1.0312,10000.0],["1990-01-10",1.0312,1.0312,1.0312,1.0312,21600.0],["1990-01-11",1.0312,1.0938,1.0312,1.0312,3600.0],["1990-01-12",1.0,1.0,1.0,1.0,2600.0],["1990-01-15",1.0,1.0625,1.0,1.0,3200.0],["1990-01-16",1.0,1.0312,1.0,1.0,127000.0],["1990-01-17",1.0,1.0312,1.0,1.0312,36000.0],["1990-01-18",1.0,1.0,1.0,1.0,4800.0],["1990-01-19",1.0,1.0938,1.0,1.0938,63400.0],["1990-01-22",1.0938,1.0938,1.0312,1.0938,57800.0],["1990-01-23",1.0938,1.0938,1.0312,1.0312,26600.0],["1990-01-24",1.0312,1.0312,1.0312,1.0312,36600.0],["1990-01-25",1.0312,1.0312,1.0312,1.0312,1000.0],["1990-01-26",1.0312,1.0312,1.0312,1.0312,92600.0],["1990-01-29",1.0312,1.0312,1.0,1.0,28600.0],["1990-01-30",1.0,1.0312,1.0,1.0,30600.0],["1990-01-31",1.0,1.0312,1.0,1.0,48200.0],["1990-02-01",1.0,1.0,1.0,1.0,5400.0],["1990-02-02",1.0,1.0312,1.0,1.0312,109200.0],["1990-02-05",1.0,1.0,1.0,1.0,217200.0],["1990-02-06",1.0,1.0,1.0,1.0,0.0],["1990-02-07",1.0,1.0312,1.0,1.0,15600.0],["1990-02-08",1.0,1.0312,1.0,1.0312,123800.0],["1990-02-09",1.0312,1.0312,1.0,1.0,6400.0],["1990-02-12",1.0,1.0312,1.0,1.0,21800.0],["1990-02-13",1.0,1.0312,1.0,1.0,70600.0],["1990-02-14",1.0,1.0312,1.0,1.0312,12200.0],["1990-02-15",1.0312,1.0625,1.0,1.0625,22600.0],["1990-02-16",1.0312,1.0312,1.0,1.0312,100000.0],["1990-02-20",1.0312,1.0625,1.0,1.0,27800.0],["1990-02-21",1.0,1.0312,1.0,1.0,15800.0],["1990-02-22",1.0,1.125,1.0,1.125,425000.0],["1990-02-23",1.125,1.125,1.0625,1.125,13000.0],["1990-02-26",1.125,1.1562,1.0938,1.1562,29600.0],["1990-02-27",1.1562,1.1875,1.125,1.1562,71400.0],["1990-02-28",1.1562,1.1562,1.0938,1.1562,28200.0],["1990-03-01",1.1562,1.1562,1.0938,1.0938,7000.0],["1990-03-02",1.1562,1.1562,1.1562,1.1562,400.0],["1990-03-05",1.1562,1.1875,1.0938,1.1875,85400.0],["1990-03-06",1.1875,1.1875,1.1562,1.1875,18800.0],["1990-03-07",1.1875,1.1875,1.1562,1.1562,37400.0],["1990-03-08",1.1562,1.1875,1.1562,1.1562,2600.0],["1990-03-09",1.1562,1.1875,1.1562,1.1562,43200.0],["1990-03-12",1.1562,1.1562,1.1562,1.1562,5200.0],["1990-03-13",1.1562,1.1875,1.1562,1.1562,10400.0],["1990-03-14",1.1562,1.1562,1.1562,1.1562,21200.0],["1990-03-15",1.1562,1.1875,1.125,1.1562,33600.0],["1990-03-16",1.1562,1.1562,1.125,1.125,40600.0],["1990-03-19",1.125,1.1562,1.0625,1.0938,66400.0],["1990-03-20",1.0938,1.125,1.0938,1.0938,16800.0],["1990-03-21",1.0938,1.125,1.0,1.0625,51200.0],["1990-03-22",1.0625,1.125,1.0,1.0938,73800.0],["1990-03-23",1.0938,1.125,1.0625,1.125,19000.0],["1990-03-26",1.0625,1.125,1.0625,1.0625,17000.0],["1990-03-27",1.0625,1.125,1.0625,1.0625,48400.0],["1990-03-28",1.0625,1.125,1.0625,1.0625,40800.0],["1990-03-29",1.0625,1.125,1.0625,1.0625,39000.0],["1990-03-30",1.0625,1.125,1.0625,1.125,29600.0],["1990-04-02",1.0938,1.125,1.0625,1.125,36600.0],["1990-04-03",1.125,1.125,1.0625,1.0625,31600.0],["1990-04-04",1.0625,1.125,1.0625,1.0938,123400.0],["1990-04-05",1.125,1.125,1.125,1.125,35400.0],["1990-04-06",1.125,1.125,1.0938,1.0938,9600.0],["1990-04-09",1.0938,1.125,1.0938,1.125,23200.0],["1990-04-10",1.0938,1.125,1.0938,1.0938,12800.0],["1990-04-11",1.125,1.1562,1.125,1.1562,13800.0],["1990-04-12",1.125,1.1875,1.125,1.1875,11800.0],["1990-04-16",1.125,1.1875,1.125,1.125,96000.0],["1990-04-17",1.1562,1.1562,1.0938,1.1562,92000.0],["1990-04-18",1.1562,1.1562,1.0938,1.1562,11200.0],["1990-04-19",1.1562,1.1562,1.0938,1.1562,71000.0],["1990-04-20",1.1562,1.1562,1.125,1.1562,122000.0],["1990-04-23",1.1562,1.1562,1.125,1.125,17600.0],["1990-04-24",1.1562,1.1562,1.125,1.1562,39400.0],["1990-04-25",1.1562,1.1562,1.125,1.1562,40400.0],["1990-04-26",1.1562,1.375,1.125,1.375,247400.0],["1990-04-27",1.375,1.4375,1.3125,1.375,336000.0],["1990-04-30",1.375,1.375,1.25,1.375,133400.0],["1990-05-01",1.375,1.4062,1.3438,1.3438,63200.0],["1990-05-02",1.3438,1.5312,1.3438,1.5312,352800.0],["1990-05-03",1.5312,1.5625,1.4375,1.5312,200600.0],["1990-05-04",1.5,1.5,1.4375,1.5,35400.0],["1990-05-07",1.5,1.5,1.4375,1.5,23000.0],["1990-05-08",1.4375,1.5,1.4375,1.4375,52600.0],["1990-05-09",1.4375,1.4688,1.4375,1.4375,25200.0],["1990-05-10",1.4688,1.5,1.4375,1.5,28600.0],["1990-05-11",1.4375,1.5,1.4375,1.5,50400.0],["1990-05-14",1.4688,1.5312,1.4688,1.4688,103200.0],["1990-05-15",1.4375,1.5,1.4375,1.5,42800.0],["1990-05-16",1.4688,1.5,1.4688,1.4688,36800.0],["1990-05-17",1.4688,1.5,1.4688,1.4688,13000.0],["1990-05-18",1.4688,1.5,1.4688,1.5,109200.0],["1990-05-21",1.4688,1.5,1.4688,1.5,30200.0],["1990-05-22",1.5,1.5,1.4375,1.5,77600.0],["1990-05-23",1.4375,1.5,1.4375,1.5,56400.0],["1990-05-24",1.4375,1.5,1.4375,1.4688,99800.0],["1990-05-25",1.4688,1.5,1.4688,1.5,17000.0],["1990-05-29",1.5,1.5,1.4688,1.5,15000.0],["1990-05-30",1.4688,1.5,1.4688,1.5,106200.0],["1990-05-31",1.4688,1.5,1.4688,1.5,178800.0],["1990-06-01",1.5,1.5312,1.4688,1.5312,122400.0],["1990-06-04",1.5312,1.625,1.5,1.625,71200.0],["1990-06-05",1.5312,1.625,1.5,1.5938,96400.0],["1990-06-06",1.5938,1.5938,1.5625,1.5938,55000.0],["1990-06-07",1.5938,1.8438,1.5938,1.8125,506800.0],["1990-06-08",1.8125,1.875,1.7812,1.8438,133400.0],["1990-06-11",1.7188,1.8438,1.7188,1.75,126800.0],["1990-06-12",1.75,1.8125,1.7188,1.7188,72000.0],["1990-06-13",1.7812,1.8125,1.75,1.7812,247000.0],["1990-06-14",1.8125,1.8125,1.7812,1.7812,180600.0],["1990-06-15",1.8125,1.875,1.7812,1.8125,107200.0],["1990-06-18",1.75,1.8125,1.7188,1.7812,16400.0],["1990-06-19",1.7188,1.75,1.5938,1.7188,71400.0],["1990-06-20",1.7188,1.75,1.7188,1.7188,124800.0],["1990-06-21",1.7188,1.75,1.7188,1.7188,35600.0],["1990-06-22",1.75,1.8125,1.7188,1.75,96200.0],["1990-06-25",1.7188,1.75,1.6875,1.6875,19400.0],["1990-06-26",1.6875,1.7188,1.6875,1.6875,25600.0],["1990-06-27",1.6875,1.7188,1.6875,1.6875,68800.0],["1990-06-28",1.6875,1.7188,1.6875,1.7188,36400.0],["1990-06-29",1.7188,1.7188,1.6875,1.6875,9600.0],["1990-07-02",1.7188,1.75,1.6875,1.75,20800.0],["1990-07-03",1.6875,1.75,1.6875,1.75,7600.0],["1990-07-05",1.6875,1.7188,1.6875,1.6875,33400.0],["1990-07-06",1.6875,1.6875,1.6875,1.6875,19400.0],["1990-07-09",1.75,1.75,1.6875,1.6875,89200.0],["1990-07-10",1.7188,1.7188,1.6875,1.6875,40000.0],["1990-07-11",1.6562,1.6875,1.625,1.625,42200.0],["1990-07-12",1.625,1.6875,1.5625,1.5625,30800.0],["1990-07-13",1.5625,1.6875,1.5625,1.625,21600.0],["1990-07-16",1.625,1.6875,1.625,1.6875,21200.0],["1990-07-17",1.625,1.6562,1.625,1.6562,36800.0],["1990-07-18",1.6562,1.6875,1.625,1.625,58000.0],["1990-07-19",1.625,1.625,1.625,1.625,10400.0],["1990-07-20",1.625,1.6562,1.625,1.625,71400.0],["1990-07-23",1.625,1.625,1.5625,1.5625,58200.0],["1990-07-24",1.5625,1.5625,1.5,1.5,271800.0],["1990-07-25",1.5625,1.5625,1.5,1.5625,37000.0],["1990-07-26",1.5625,1.5625,1.5625,1.5625,10400.0],["1990-07-27",1.5312,1.625,1.5312,1.625,10600.0],["1990-07-30",1.5625,1.625,1.5625,1.5625,40600.0],["1990-07-31",1.5625,1.625,1.5625,1.625,28200.0],["1990-08-01",1.5625,1.5625,1.5312,1.5312,18200.0],["1990-08-02",1.5312,1.5625,1.5,1.5312,48800.0],["1990-08-03",1.5,1.5,1.4375,1.5,82800.0],["1990-08-06",1.5,1.5,1.3125,1.3125,62000.0],["1990-08-07",1.3125,1.5,1.3125,1.4062,19200.0],["1990-08-08",1.3125,1.4688,1.3125,1.4062,14800.0],["1990-08-09",1.375,1.4375,1.375,1.4062,11000.0],["1990-08-10",1.3438,1.375,1.3438,1.375,40000.0],["1990-08-13",1.4375,1.4375,1.375,1.375,7000.0],["1990-08-14",1.4375,1.4375,1.375,1.4375,17000.0],["1990-08-15",1.375,1.4375,1.375,1.4375,141400.0],["1990-08-16",1.4375,1.5,1.375,1.5,45800.0],["1990-08-17",1.375,1.5,1.375,1.5,97600.0],["1990-08-20",1.375,1.5,1.375,1.5,80800.0],["1990-08-21",1.5312,1.5625,1.5,1.5,89800.0],["1990-08-22",1.5,1.5312,1.5,1.5,48800.0],["1990-08-23",1.4688,1.5625,1.4688,1.5625,145200.0],["1990-08-24",1.4688,1.5625,1.4688,1.5625,183200.0],["1990-08-27",1.5625,1.5625,1.5,1.5312,80600.0],["1990-08-28",1.5,1.5625,1.5,1.5,35400.0],["1990-08-29",1.5,1.5625,1.5,1.5,71400.0],["1990-08-30",1.5,1.5,1.5,1.5,60200.0],["1990-08-31",1.5625,1.5625,1.5,1.5625,60000.0],["1990-09-04",1.5625,1.5625,1.5,1.5,40400.0],["1990-09-05",1.4688,1.4688,1.4375,1.4375,44400.0],["1990-09-06",1.4375,1.5,1.4375,1.5,42600.0],["1990-09-07",1.4375,1.5,1.4375,1.5,44200.0],["1990-09-10",1.5,1.5,1.4375,1.5,24000.0],["1990-09-11",1.5,1.5312,1.4375,1.5,59400.0],["1990-09-12",1.5625,1.5625,1.4688,1.5625,7400.0],["1990-09-13",1.4688,1.5625,1.4688,1.5625,2800.0],["1990-09-14",1.4688,1.5312,1.4375,1.5,26600.0],["1990-09-17",1.5312,1.5312,1.4375,1.4375,14800.0],["1990-09-18",1.4375,1.4688,1.4375,1.4688,9600.0],["1990-09-19",1.4375,1.5312,1.4375,1.5,19400.0],["1990-09-20",1.4375,1.5312,1.4062,1.4062,104600.0],["1990-09-21",1.4062,1.4375,1.375,1.4375,15600.0],["1990-09-24",1.375,1.4062,1.3125,1.3125,48400.0],["1990-09-25",1.3125,1.375,1.3125,1.3125,15000.0],["1990-09-26",1.375,1.375,1.3125,1.3125,3600.0],["1990-09-27",1.4062,1.4062,1.3125,1.3125,18000.0],["1990-09-28",1.3125,1.4062,1.3125,1.4062,17200.0],["1990-10-01",1.3125,1.3125,1.3125,1.3125,200.0],["1990-10-02",1.3125,1.375,1.3125,1.3125,16800.0],["1990-10-03",1.3125,1.3125,1.25,1.25,33200.0],["1990-10-04",1.3125,1.3125,1.25,1.25,2800.0],["1990-10-05",1.3125,1.3125,1.25,1.3125,8000.0],["1990-10-08",1.3125,1.3125,1.1875,1.25,49200.0],["1990-10-09",1.1875,1.25,1.1562,1.25,46400.0],["1990-10-10",1.25,1.25,1.125,1.1875,122000.0],["1990-10-11",1.125,1.1875,1.125,1.1562,71400.0],["1990-10-12",1.1875,1.1875,1.0625,1.1875,126800.0],["1990-10-15",1.1875,1.1875,1.0625,1.1875,294000.0],["1990-10-16",1.1875,1.375,1.1562,1.375,2029400.0],["1990-10-17",1.25,1.4375,1.25,1.4375,258200.0],["1990-10-18",1.4375,1.4375,1.4062,1.4375,7800.0],["1990-10-19",1.3438,1.4375,1.3438,1.4375,15000.0],["1990-10-22",1.3438,1.4375,1.3438,1.375,19200.0],["1990-10-23",1.3438,1.5,1.3438,1.4062,38400.0],["1990-10-24",1.4688,1.4688,1.3125,1.3125,10800.0],["1990-10-25",1.3438,1.4688,1.3125,1.4375,28200.0],["1990-10-26",1.3125,1.375,1.3125,1.375,10400.0],["1990-10-29",1.3125,1.3438,1.3125,1.3438,20400.0],["1990-10-30",1.3125,1.3125,1.3125,1.3125,11400.0],["1990-10-31",1.375,1.375,1.3125,1.3125,94800.0],["1990-11-01",1.3125,1.3125,1.25,1.25,31600.0],["1990-11-02",1.25,1.3125,1.1875,1.25,23600.0],["1990-11-05",1.1875,1.1875,1.1875,1.1875,1000.0],["1990-11-06",1.1875,1.3125,1.1875,1.2188,10400.0],["1990-11-07",1.2188,1.3125,1.2188,1.2812,41200.0],["1990-11-08",1.3125,1.3125,1.2188,1.25,41000.0],["1990-11-09",1.2188,1.3125,1.2188,1.2812,45400.0],["1990-11-12",1.2188,1.2812,1.2188,1.25,8200.0],["1990-11-13",1.3125,1.3125,1.25,1.2812,46600.0],["1990-11-14",1.25,1.3125,1.25,1.25,73600.0],["1990-11-15",1.3125,1.375,1.25,1.3125,38800.0],["1990-11-16",1.3125,1.375,1.3125,1.375,3400.0],["1990-11-19",1.3125,1.3125,1.3125,1.3125,48200.0],["1990-11-20",1.25,1.3125,1.25,1.3125,14400.0],["1990-11-21",1.3125,1.3125,1.2812,1.2812,14200.0],["1990-11-23",1.375,1.375,1.2812,1.2812,12000.0],["1990-11-26",1.3438,1.375,1.3125,1.375,36000.0],["1990-11-27",1.375,1.375,1.25,1.3438,12200.0],["1990-11-28",1.3438,1.375,1.2812,1.375,30800.0],["1990-11-29",1.3125,1.5,1.3125,1.4062,136400.0],["1990-11-30",1.4062,1.4062,1.25,1.3125,24400.0],["1990-12-03",1.3438,1.375,1.25,1.375,32600.0],["1990-12-04",1.375,1.625,1.375,1.5625,394000.0],["1990-12-05",1.5938,1.5938,1.3438,1.4375,77600.0],["1990-12-06",1.4375,1.4375,1.375,1.4375,17200.0],["1990-12-07",1.4375,1.4688,1.4062,1.4688,149000.0],["1990-12-10",1.4688,1.5625,1.4688,1.5,97400.0],["1990-12-11",1.5,1.5312,1.4375,1.5,64400.0],["1990-12-12",1.5,1.5,1.4688,1.4688,20400.0],["1990-12-13",1.4688,1.5,1.4062,1.4062,8000.0],["1990-12-14",1.4062,1.4375,1.3438,1.4375,21800.0],["1990-12-17",1.3438,1.375,1.3125,1.3125,46400.0],["1990-12-18",1.3125,1.375,1.3125,1.3438,38000.0],["1990-12-19",1.2812,1.3438,1.2812,1.2812,49600.0],["1990-12-20",1.3125,1.3438,1.2812,1.3125,81400.0],["1990-12-21",1.2812,1.3125,1.2812,1.3125,5000.0],["1990-12-24",1.2812,1.3438,1.2812,1.3438,7400.0],["1990-12-26",1.2812,1.3438,1.2812,1.3438,11200.0],["1990-12-27",1.2812,1.3125,1.2188,1.25,93600.0],["1990-12-28",1.25,1.3125,1.25,1.25,39400.0],["1990-12-31",1.3125,1.5,1.3125,1.5,164000.0],["1991-01-02",1.4375,1.5,1.375,1.5,62400.0],["1991-01-03",1.5,1.5,1.375,1.375,98000.0],["1991-01-04",1.375,1.375,1.3438,1.3438,13800.0],["1991-01-07",1.3125,1.375,1.3125,1.3125,14000.0],["1991-01-08",1.2812,1.375,1.2812,1.375,33800.0],["1991-01-09",1.3125,1.375,1.3125,1.375,21000.0],["1991-01-10",1.375,1.375,1.375,1.375,0.0],["1991-01-11",1.375,1.375,1.375,1.375,12000.0],["1991-01-14",1.375,1.4688,1.3438,1.3438,11200.0],["1991-01-15",1.3438,1.4062,1.3438,1.3438,17600.0],["1991-01-16",1.3438,1.3438,1.3438,1.3438,11000.0],["1991-01-17",1.375,1.4062,1.375,1.375,10400.0],["1991-01-18",1.375,1.4375,1.3125,1.375,18600.0],["1991-01-21",1.3125,1.375,1.3125,1.3438,52200.0],["1991-01-22",1.3438,1.375,1.3438,1.375,58800.0],["1991-01-23",1.375,1.4375,1.375,1.4375,51600.0],["1991-01-24",1.4375,1.5,1.375,1.4688,115800.0],["1991-01-25",1.4688,1.5,1.4375,1.4375,73600.0],["1991-01-28",1.4375,1.5,1.4375,1.4688,32400.0],["1991-01-29",1.5,1.5625,1.5,1.5,87400.0],["1991-01-30",1.5,1.5625,1.5,1.5312,95600.0],["1991-01-31",1.5938,1.5938,1.5,1.5625,43000.0],["1991-02-01",1.5,1.5625,1.5,1.5625,10000.0],["1991-02-04",1.5,1.5625,1.5,1.5,26800.0],["1991-02-05",1.5,1.5,1.4688,1.5,28800.0],["1991-02-06",1.4688,1.5,1.4375,1.4688,95200.0],["1991-02-07",1.4375,1.4688,1.4062,1.4688,48800.0],["1991-02-08",1.4688,1.5,1.4375,1.5,91000.0],["1991-02-11",1.5,1.5,1.4375,1.4688,107200.0],["1991-02-12",1.4688,1.5,1.4688,1.4688,77200.0],["1991-02-13",1.4688,1.5,1.4688,1.4688,102000.0],["1991-02-14",1.5,1.5,1.4688,1.5,83400.0],["1991-02-15",1.5,1.5,1.4688,1.4688,59400.0],["1991-02-19",1.4688,1.5,1.4688,1.5,8800.0],["1991-02-20",1.5,1.5312,1.4688,1.5,98000.0],["1991-02-21",1.5312,1.5625,1.5,1.5,45000.0],["1991-02-22",1.5625,1.6562,1.5,1.5938,227400.0],["1991-02-25",1.6562,1.6562,1.5938,1.6562,200600.0],["1991-02-26",1.625,1.7812,1.625,1.7812,185000.0],["1991-02-27",1.75,2.0625,1.75,1.9375,849200.0],["1991-02-28",1.9062,2.0,1.9062,1.9688,120600.0],["1991-03-01",1.9688,1.9688,1.9062,1.9688,102800.0],["1991-03-04",1.9688,1.9688,1.8125,1.8125,121200.0],["1991-03-05",1.8125,1.875,1.7188,1.7812,370600.0],["1991-03-06",1.7812,1.875,1.7812,1.8438,99200.0],["1991-03-07",1.8125,1.8125,1.75,1.8125,36000.0],["1991-03-08",1.8125,1.8125,1.6875,1.6875,29000.0],["1991-03-11",1.75,1.75,1.7188,1.7188,61200.0],["1991-03-12",1.7188,1.8125,1.6875,1.7188,65600.0],["1991-03-13",1.75,1.75,1.6875,1.75,21600.0],["1991-03-14",1.7188,1.7812,1.7188,1.7188,66200.0],["1991-03-15",1.7188,1.75,1.7188,1.7188,81400.0],["1991-03-18",1.75,1.75,1.7188,1.7188,23400.0],["1991-03-19",1.6562,1.6562,1.5312,1.5625,117800.0],["1991-03-20",1.6875,1.6875,1.5312,1.5625,129000.0],["1991-03-21",1.5938,1.5938,1.5625,1.5625,53200.0],["1991-03-22",1.5625,1.5938,1.5625,1.5625,54000.0],["1991-03-25",1.5938,1.6875,1.5938,1.625,119200.0],["1991-03-26",1.5938,1.625,1.5312,1.5938,182200.0],["1991-03-27",1.5938,1.625,1.5938,1.625,26800.0],["1991-03-28",1.625,1.6875,1.625,1.6562,23400.0],["1991-04-01",1.6562,1.6562,1.5938,1.5938,41600.0],["1991-04-02",1.5938,1.6562,1.5938,1.5938,14200.0],["1991-04-03",1.625,1.6562,1.625,1.625,66000.0],["1991-04-04",1.625,1.6562,1.625,1.625,85000.0],["1991-04-05",1.625,1.75,1.625,1.6875,167600.0],["1991-04-08",1.6875,1.75,1.6875,1.7188,90800.0],["1991-04-09",1.7812,1.8125,1.7188,1.7812,220200.0],["1991-04-10",1.8125,1.8125,1.75,1.8125,451400.0],["1991-04-11",1.8125,1.8125,1.75,1.8125,132800.0],["1991-04-12",1.7812,1.8125,1.7812,1.8125,70200.0],["1991-04-15",1.7812,1.8125,1.7812,1.7812,14600.0],["1991-04-16",1.7812,1.8125,1.7812,1.7812,48400.0],["1991-04-17",1.7812,1.7812,1.75,1.75,116000.0],["1991-04-18",1.75,1.7812,1.7188,1.7188,55600.0],["1991-04-19",1.6875,1.75,1.6875,1.75,51600.0],["1991-04-22",1.7188,1.7188,1.6875,1.6875,34000.0],["1991-04-23",1.6875,1.75,1.6875,1.75,75800.0],["1991-04-24",1.6875,1.75,1.6875,1.6875,35200.0],["1991-04-25",1.75,1.75,1.6562,1.6562,66800.0],["1991-04-26",1.6562,1.6562,1.5938,1.5938,38600.0],["1991-04-29",1.5938,1.625,1.5625,1.5938,19000.0],["1991-04-30",1.625,1.625,1.5938,1.5938,90200.0],["1991-05-01",1.625,1.625,1.5312,1.5625,189400.0],["1991-05-02",1.5625,1.5625,1.375,1.4375,434800.0],["1991-05-03",1.4688,1.4688,1.4375,1.4375,24800.0],["1991-05-06",1.4688,1.4688,1.4062,1.4688,98400.0],["1991-05-07",1.4375,1.4375,1.4062,1.4062,30000.0],["1991-05-08",1.4375,1.4688,1.375,1.375,31200.0],["1991-05-09",1.4375,1.4375,1.375,1.4375,24800.0],["1991-05-10",1.4062,1.4062,1.375,1.4062,25200.0],["1991-05-13",1.375,1.4375,1.375,1.4375,37000.0],["1991-05-14",1.375,1.4375,1.375,1.375,39400.0],["1991-05-15",1.375,1.4375,1.375,1.375,78200.0],["1991-05-16",1.375,1.4375,1.375,1.4062,24200.0],["1991-05-17",1.4688,1.4688,1.4062,1.4062,9600.0],["1991-05-20",1.4062,1.4375,1.4062,1.4375,12400.0],["1991-05-21",1.375,1.4688,1.375,1.4688,85600.0],["1991-05-22",1.4062,1.4688,1.4062,1.4688,34800.0],["1991-05-23",1.4688,1.5312,1.4062,1.4375,25200.0],["1991-05-24",1.5312,1.5312,1.4375,1.4375,53600.0],["1991-05-28",1.5,1.5,1.4375,1.4375,20200.0],["1991-05-29",1.5,1.5,1.4375,1.5,4000.0],["1991-05-30",1.4688,1.5312,1.4688,1.5,39200.0],["1991-05-31",1.5,1.5,1.4688,1.4688,13000.0],["1991-06-03",1.4688,1.4688,1.4688,1.4688,33200.0],["1991-06-04",1.4688,1.5312,1.4688,1.5,86400.0],["1991-06-05",1.5312,1.5625,1.4688,1.5625,22800.0],["1991-06-06",1.5,1.5625,1.4688,1.5,18000.0],["1991-06-07",1.5,1.5,1.5,1.5,19200.0],["1991-06-10",1.5,1.5,1.4688,1.5,32600.0],["1991-06-11",1.5,1.5,1.4688,1.5,35200.0],["1991-06-12",1.4688,1.5,1.4688,1.5,4800.0],["1991-06-13",1.4688,1.5,1.4688,1.4688,146800.0],["1991-06-14",1.4688,1.5312,1.4688,1.5,71600.0],["1991-06-17",1.4688,1.5,1.4688,1.4688,9600.0],["1991-06-18",1.4688,1.5312,1.4688,1.4688,116800.0],["1991-06-19",1.5,1.5312,1.4688,1.5312,8800.0],["1991-06-20",1.4688,1.5,1.4688,1.4688,24000.0],["1991-06-21",1.5,1.5,1.5,1.5,18600.0],["1991-06-24",1.5,1.5,1.5,1.5,8200.0],["1991-06-25",1.5,1.5625,1.5,1.5312,112400.0],["1991-06-26",1.5625,1.5938,1.5312,1.5625,229400.0],["1991-06-27",1.5938,1.6562,1.5625,1.6562,239000.0],["1991-06-28",1.5938,1.6562,1.5938,1.6562,136600.0],["1991-07-01",1.5938,1.625,1.5938,1.625,346200.0],["1991-07-02",1.5938,1.625,1.5312,1.5312,122200.0],["1991-07-03",1.5625,1.5938,1.5312,1.5938,16400.0],["1991-07-05",1.5625,1.5625,1.5312,1.5312,27800.0],["1991-07-08",1.5625,1.5938,1.5312,1.5312,13200.0],["1991-07-09",1.5625,1.5938,1.5312,1.5312,115600.0],["1991-07-10",1.5312,1.5625,1.5312,1.5312,31600.0],["1991-07-11",1.5625,1.5938,1.5312,1.5938,160800.0],["1991-07-12",1.5625,1.5625,1.5,1.5,51000.0],["1991-07-15",1.5312,1.5625,1.5312,1.5312,12600.0],["1991-07-16",1.5625,1.5625,1.5312,1.5312,31800.0],["1991-07-17",1.5625,1.5625,1.5312,1.5625,95000.0],["1991-07-18",1.5625,1.5625,1.5,1.5,68400.0],["1991-07-19",1.5,1.5625,1.5,1.5,5400.0],["1991-07-22",1.5,1.5625,1.5,1.5,62200.0],["1991-07-23",1.5,1.5,1.5,1.5,6400.0],["1991-07-24",1.5,1.5,1.4688,1.4688,55400.0],["1991-07-25",1.4688,1.5,1.4688,1.5,22400.0],["1991-07-26",1.4688,1.4688,1.4688,1.4688,2600.0],["1991-07-29",1.4688,1.5312,1.4688,1.5,142400.0],["1991-07-30",1.5,1.5,1.5,1.5,6600.0],["1991-07-31",1.5,1.5625,1.5,1.5312,177200.0],["1991-08-01",1.5625,1.5625,1.5312,1.5312,53600.0],["1991-08-02",1.5,1.5625,1.5,1.5312,38000.0],["1991-08-05",1.5,1.5625,1.5,1.5625,31800.0],["1991-08-06",1.5,1.5625,1.5,1.5312,113800.0],["1991-08-07",1.5,1.5,1.5,1.5,25400.0],["1991-08-08",1.5,1.5312,1.4688,1.5,31600.0],["1991-08-09",1.4688,1.5,1.4688,1.4688,7400.0],["1991-08-12",1.4688,1.5,1.4688,1.5,11000.0],["1991-08-13",1.5,1.5312,1.5,1.5312,40600.0],["1991-08-14",1.5,1.5312,1.5,1.5,31200.0],["1991-08-15",1.5625,1.5625,1.5,1.5312,152000.0],["1991-08-16",1.5625,1.5938,1.5312,1.5312,154400.0],["1991-08-19",1.5,1.5,1.4375,1.5,21000.0],["1991-08-20",1.4688,1.5938,1.4688,1.5312,138800.0],["1991-08-21",1.5625,1.5938,1.5312,1.5625,98200.0],["1991-08-22",1.5312,1.5312,1.5312,1.5312,31000.0],["1991-08-23",1.5312,1.5312,1.5312,1.5312,89200.0],["1991-08-26",1.5625,1.5625,1.5312,1.5625,15800.0],["1991-08-27",1.5312,1.5625,1.5312,1.5312,27400.0],["1991-08-28",1.5312,1.5625,1.5312,1.5312,51400.0],["1991-08-29",1.5312,1.5625,1.5312,1.5312,34000.0],["1991-08-30",1.5312,1.5312,1.5312,1.5312,3000.0],["1991-09-03",1.5312,1.5625,1.5312,1.5625,20000.0],["1991-09-04",1.5625,1.5625,1.5,1.5,35800.0],["1991-09-05",1.5,1.5312,1.4688,1.5,59000.0],["1991-09-06",1.5,1.5312,1.4688,1.5,35000.0],["1991-09-09",1.5,1.5312,1.4688,1.5,33200.0],["1991-09-10",1.4688,1.4688,1.4062,1.4375,46600.0],["1991-09-11",1.4688,1.5,1.4375,1.4375,77800.0],["1991-09-12",1.5,1.5,1.4688,1.5,6200.0],["1991-09-13",1.5,1.5,1.4375,1.4375,42800.0],["1991-09-16",1.4688,1.4688,1.4062,1.4688,49000.0],["1991-09-17",1.4062,1.5,1.4062,1.5,43600.0],["1991-09-18",1.5,1.5312,1.4375,1.5312,181000.0],["1991-09-19",1.5,1.5625,1.5,1.5312,135600.0],["1991-09-20",1.5625,1.6875,1.5312,1.6875,195200.0],["1991-09-23",1.6875,1.7188,1.625,1.6562,104400.0],["1991-09-24",1.7188,1.7188,1.6562,1.6875,54200.0],["1991-09-25",1.6875,1.7188,1.6875,1.6875,63800.0],["1991-09-26",1.6875,1.7188,1.6875,1.7188,72800.0],["1991-09-27",1.7188,1.75,1.6875,1.75,101800.0],["1991-09-30",1.7188,1.75,1.7188,1.7188,40000.0],["1991-10-01",1.75,1.75,1.7188,1.7188,141600.0],["1991-10-02",1.75,1.75,1.625,1.625,60000.0],["1991-10-03",1.6875,1.6875,1.625,1.625,15400.0],["1991-10-04",1.625,1.625,1.625,1.625,5000.0],["1991-10-07",1.625,1.6875,1.5625,1.5625,35800.0],["1991-10-08",1.625,1.625,1.5,1.5,34000.0],["1991-10-09",1.5625,1.625,1.5312,1.5625,96400.0],["1991-10-10",1.625,1.625,1.5938,1.5938,36200.0],["1991-10-11",1.625,1.625,1.5312,1.625,65600.0],["1991-10-14",1.625,1.625,1.5625,1.625,11000.0],["1991-10-15",1.625,1.625,1.5625,1.625,121800.0],["1991-10-16",1.6875,1.6875,1.625,1.6562,19800.0],["1991-10-17",1.6562,1.7812,1.6562,1.75,348600.0],["1991-10-18",1.7812,1.8125,1.75,1.75,113200.0],["1991-10-21",1.8125,1.8125,1.75,1.75,162800.0],["1991-10-22",1.7812,1.8125,1.75,1.75,139400.0],["1991-10-23",1.7812,1.8125,1.75,1.7812,145600.0],["1991-10-24",1.75,1.7812,1.7188,1.75,117800.0],["1991-10-25",1.75,1.7812,1.7188,1.7812,58600.0],["1991-10-28",1.7812,1.7812,1.75,1.75,48200.0],["1991-10-29",1.75,1.8125,1.75,1.8125,112800.0],["1991-10-30",1.8125,1.8438,1.7812,1.8125,133800.0],["1991-10-31",1.8125,1.875,1.8125,1.8438,127400.0],["1991-11-01",1.875,1.875,1.8438,1.875,102200.0],["1991-11-04",1.875,1.875,1.8438,1.875,87400.0],["1991-11-05",1.9062,1.9062,1.8438,1.9062,78000.0],["1991-11-06",1.9062,1.9062,1.875,1.875,63200.0],["1991-11-07",1.875,2.0,1.875,1.9688,221200.0],["1991-11-08",1.9375,2.0,1.9062,1.9062,53400.0],["1991-11-11",1.9375,1.9688,1.9062,1.9375,84600.0],["1991-11-12",2.0,2.0,1.9062,1.9062,115600.0],["1991-11-13",1.9375,1.9375,1.75,1.8125,115200.0],["1991-11-14",1.8125,1.875,1.8125,1.875,71000.0],["1991-11-15",1.875,1.875,1.7812,1.8438,66400.0],["1991-11-18",1.7812,1.8125,1.7188,1.7188,70200.0],["1991-11-19",1.7188,1.7188,1.625,1.6562,116000.0],["1991-11-20",1.6875,1.7188,1.6562,1.7188,79800.0],["1991-11-21",1.6562,1.75,1.6562,1.75,90600.0],["1991-11-22",1.7188,1.7188,1.6562,1.6875,24200.0],["1991-11-25",1.6562,1.7188,1.6562,1.7188,31000.0],["1991-11-26",1.75,1.75,1.6562,1.7188,7200.0],["1991-11-27",1.6875,1.7188,1.6562,1.7188,30600.0],["1991-11-29",1.7188,1.7188,1.6562,1.6875,6200.0],["1991-12-02",1.6562,1.7188,1.6562,1.7188,117800.0],["1991-12-03",1.6562,1.7188,1.6562,1.7188,29600.0],["1991-12-04",1.7188,1.7188,1.6875,1.7188,63800.0],["1991-12-05",1.7188,1.75,1.7188,1.7188,12600.0],["1991-12-06",1.7188,1.75,1.7188,1.75,50800.0],["1991-12-09",1.75,1.75,1.7188,1.75,43800.0],["1991-12-10",1.75,1.75,1.7188,1.7188,19800.0],["1991-12-11",1.7188,1.75,1.7188,1.75,15200.0],["1991-12-12",1.7188,1.75,1.7188,1.75,53200.0],["1991-12-13",1.7188,1.7188,1.7188,1.7188,12200.0],["1991-12-16",1.7188,1.75,1.6875,1.6875,77200.0],["1991-12-17",1.6875,1.6875,1.625,1.625,49000.0],["1991-12-18",1.6562,1.6875,1.6562,1.6875,107000.0],["1991-12-19",1.7188,1.7188,1.6875,1.6875,117600.0],["1991-12-20",1.6875,1.75,1.6875,1.6875,23000.0],["1991-12-23",1.6875,1.7812,1.6875,1.7812,49000.0],["1991-12-24",1.7812,1.8125,1.75,1.7812,48600.0],["1991-12-26",1.7812,1.9375,1.7812,1.8438,129000.0],["1991-12-27",1.8438,1.9375,1.7812,1.8125,63200.0],["1991-12-30",1.875,2.0,1.8125,2.0,144400.0],["1991-12-31",1.875,2.0,1.875,2.0,163200.0],["1992-01-02",1.9688,2.0,1.875,1.875,85800.0],["1992-01-03",1.875,2.0,1.875,1.9375,154400.0],["1992-01-06",2.0,2.0,1.9062,1.9375,81000.0],["1992-01-07",1.9375,1.9375,1.875,1.9062,14600.0],["1992-01-08",1.9062,2.0,1.875,1.9062,28000.0],["1992-01-09",1.9375,1.9375,1.9062,1.9062,46400.0],["1992-01-10",2.0,2.0,1.9375,1.9375,111000.0],["1992-01-13",2.0625,2.1875,2.0,2.125,688400.0],["1992-01-14",2.125,2.1875,2.0625,2.1562,258200.0],["1992-01-15",2.1875,2.2188,2.125,2.2188,298200.0],["1992-01-16",2.2188,2.2188,2.0938,2.1562,188400.0],["1992-01-17",2.1562,2.1875,2.0938,2.0938,149600.0],["1992-01-20",2.1875,2.2188,2.0938,2.1875,180000.0],["1992-01-21",2.25,2.25,2.1562,2.25,201600.0],["1992-01-22",2.3125,2.3438,2.2188,2.3438,757200.0],["1992-01-23",2.3438,2.375,2.2812,2.3125,241000.0],["1992-01-24",2.3125,2.375,2.2188,2.25,162400.0],["1992-01-27",2.2812,2.2812,2.1875,2.2188,77000.0],["1992-01-28",2.2188,2.2188,2.125,2.125,63000.0],["1992-01-29",2.1562,2.1562,2.0625,2.0625,62600.0],["1992-01-30",2.1562,2.1562,2.0938,2.0938,46200.0],["1992-01-31",2.1562,2.2812,2.0938,2.2812,327200.0],["1992-02-03",2.2812,2.3438,2.2188,2.25,167800.0],["1992-02-04",2.25,2.25,2.1875,2.1875,73400.0],["1992-02-05",2.2188,2.2188,2.1562,2.1875,145400.0],["1992-02-06",2.2188,2.375,2.1562,2.25,167600.0],["1992-02-07",2.375,2.5625,2.3125,2.5,960200.0],["1992-02-10",2.5,2.7812,2.4375,2.7188,761000.0],["1992-02-11",2.75,2.75,2.5625,2.6562,332800.0],["1992-02-12",2.5938,2.6562,2.5312,2.6562,443400.0],["1992-02-13",2.5938,2.6875,2.5938,2.6875,150600.0],["1992-02-14",2.6875,2.6875,2.5938,2.6562,134800.0],["1992-02-18",2.625,2.6875,2.5625,2.5625,238600.0],["1992-02-19",2.5625,2.5938,2.4375,2.5,229200.0],["1992-02-20",2.5,2.5,2.375,2.4375,243000.0],["1992-02-21",2.5,2.5,2.25,2.5,190200.0],["1992-02-24",2.5,2.5,2.4375,2.4375,71800.0],["1992-02-25",2.4375,2.4688,2.375,2.4375,222000.0],["1992-02-26",2.4375,2.4375,2.375,2.4375,180000.0],["1992-02-27",2.4375,2.4375,2.375,2.4375,82600.0],["1992-02-28",2.4062,2.4375,2.375,2.375,39200.0],["1992-03-02",2.375,2.4375,2.375,2.4375,34000.0],["1992-03-03",2.4375,2.6875,2.4062,2.6562,482600.0],["1992-03-04",2.6875,2.7188,2.625,2.7188,85800.0],["1992-03-05",2.7188,2.7188,2.5625,2.5938,143200.0],["1992-03-06",2.5,2.5625,2.4688,2.5312,64200.0],["1992-03-09",2.5312,2.5312,2.4062,2.4375,71400.0],["1992-03-10",2.5,2.625,2.4688,2.625,176800.0],["1992-03-11",2.5938,2.625,2.5312,2.5312,192400.0],["1992-03-12",2.5312,2.625,2.5312,2.5938,84800.0],["1992-03-13",2.5938,2.625,2.5938,2.5938,188000.0],["1992-03-16",2.625,2.6562,2.5938,2.6562,119000.0],["1992-03-17",2.6562,2.6875,2.5938,2.5938,59400.0],["1992-03-18",2.625,2.625,2.5938,2.625,141800.0],["1992-03-19",2.6875,2.7812,2.6562,2.7812,202600.0],["1992-03-20",2.75,2.9375,2.75,2.8125,491000.0],["1992-03-23",2.9688,2.9688,2.875,2.9375,510400.0],["1992-03-24",2.9375,2.9688,2.8438,2.8438,123000.0],["1992-03-25",2.8438,2.9062,2.7812,2.7812,141400.0],["1992-03-26",2.8438,2.875,2.7812,2.7812,136800.0],["1992-03-27",2.7812,2.875,2.7812,2.7812,72800.0],["1992-03-30",2.7812,2.8125,2.7812,2.7812,45000.0],["1992-03-31",2.8125,2.8125,2.6875,2.7812,254800.0],["1992-04-01",2.7188,2.75,2.6875,2.75,41200.0],["1992-04-02",2.6875,2.7188,2.5625,2.5625,161400.0],["1992-04-03",2.625,2.625,2.5625,2.625,108600.0],["1992-04-06",2.5938,2.625,2.5938,2.5938,72200.0],["1992-04-07",2.5938,2.6562,2.5625,2.5625,209800.0],["1992-04-08",2.5625,2.5938,2.4375,2.5,240200.0],["1992-04-09",2.5,2.5625,2.4688,2.4688,156000.0],["1992-04-10",2.5,2.625,2.4688,2.4688,31000.0],["1992-04-13",2.4688,2.5312,2.4688,2.5,133800.0],["1992-04-14",2.5312,2.5938,2.5,2.5312,183600.0],["1992-04-15",2.5312,2.625,2.5,2.5625,165200.0],["1992-04-16",2.5312,2.5938,2.5312,2.5625,24800.0],["1992-04-20",2.5312,2.5625,2.4375,2.5312,248000.0],["1992-04-21",2.5,2.5312,2.4688,2.5,118800.0],["1992-04-22",2.5,2.625,2.4688,2.625,83600.0],["1992-04-23",2.625,2.625,2.5625,2.5938,66400.0],["1992-04-24",2.5938,2.625,2.5625,2.625,24200.0],["1992-04-27",2.5625,2.625,2.5625,2.625,64400.0],["1992-04-28",2.5625,2.625,2.5625,2.5938,31200.0],["1992-04-29",2.5625,2.5625,2.5,2.5,43000.0],["1992-04-30",2.5,2.5312,2.4688,2.4688,114400.0],["1992-05-01",2.4688,2.5312,2.4688,2.4688,36200.0],["1992-05-04",2.4688,2.5312,2.4688,2.5312,34000.0],["1992-05-05",2.4688,2.5312,2.4688,2.5312,152200.0],["1992-05-06",2.4688,2.5,2.4688,2.4688,25400.0],["1992-05-07",2.5,2.5,2.4375,2.4375,145200.0],["1992-05-08",2.4375,2.5,2.4375,2.5,70600.0],["1992-05-11",2.5,2.5,2.4688,2.4688,49600.0],["1992-05-12",2.4688,2.5,2.4688,2.4688,33400.0],["1992-05-13",2.4375,2.5,2.4062,2.4062,130800.0],["1992-05-14",2.4375,2.4375,2.4062,2.4062,9600.0],["1992-05-15",2.4062,2.4375,2.4062,2.4375,101600.0],["1992-05-18",2.4062,2.4375,2.4062,2.4062,78000.0],["1992-05-19",2.4062,2.4375,2.4062,2.4375,76600.0],["1992-05-20",2.4375,2.5,2.4375,2.4375,65600.0],["1992-05-21",2.4375,2.5,2.4375,2.4375,41000.0],["1992-05-22",2.4062,2.5,2.4062,2.4062,15800.0],["1992-05-26",2.4062,2.4375,2.4062,2.4375,28200.0],["1992-05-27",2.4375,2.5,2.4375,2.5,45400.0],["1992-05-28",2.4375,2.5,2.4375,2.4375,22200.0],["1992-05-29",2.4375,2.4375,2.4375,2.4375,28000.0],["1992-06-01",2.4375,2.4688,2.4062,2.4688,149800.0],["1992-06-02",2.4688,2.5,2.4375,2.5,50600.0],["1992-06-03",2.4688,2.5,2.4688,2.5,29200.0],["1992-06-04",2.4688,2.5,2.4688,2.5,63800.0],["1992-06-05",2.4688,2.4688,2.4688,2.4688,11000.0],["1992-06-08",2.4688,2.5,2.4688,2.4688,9200.0],["1992-06-09",2.4688,2.5,2.4688,2.4688,41800.0],["1992-06-10",2.4688,2.5,2.3438,2.375,65800.0],["1992-06-11",2.3438,2.4375,2.3438,2.4375,14400.0],["1992-06-12",2.3438,2.4375,2.3438,2.4375,7200.0],["1992-06-15",2.3438,2.4375,2.3438,2.4375,16600.0],["1992-06-16",2.3438,2.4062,2.3438,2.3438,8600.0],["1992-06-17",2.3125,2.3438,2.1875,2.1875,111600.0],["1992-06-18",2.25,2.25,2.1875,2.1875,37600.0],["1992-06-19",2.1875,2.3125,2.1875,2.2812,168200.0],["1992-06-22",2.3125,2.3125,2.25,2.3125,26600.0],["1992-06-23",2.375,2.375,2.3125,2.3125,22000.0],["1992-06-24",2.3125,2.3125,2.3125,2.3125,2000.0],["1992-06-25",2.3125,2.375,2.3125,2.3438,9800.0],["1992-06-26",2.375,2.375,2.3438,2.3438,21600.0],["1992-06-29",2.375,2.375,2.3438,2.3438,30800.0],["1992-06-30",2.375,2.375,2.3438,2.375,40600.0],["1992-07-01",2.375,2.375,2.375,2.375,25400.0],["1992-07-02",2.375,2.375,2.375,2.375,26000.0],["1992-07-06",2.375,2.4375,2.375,2.4375,59600.0],["1992-07-07",2.4375,2.4688,2.4375,2.4375,38800.0],["1992-07-08",2.4688,2.4688,2.4375,2.4688,32600.0],["1992-07-09",2.4688,2.4688,2.4375,2.4375,17400.0],["1992-07-10",2.4375,2.4688,2.4375,2.4688,6600.0],["1992-07-13",2.4375,2.5,2.4375,2.4375,60800.0],["1992-07-14",2.4375,2.5,2.4375,2.4375,34000.0],["1992-07-15",2.4375,2.4375,2.4375,2.4375,15000.0],["1992-07-16",2.4375,2.4375,2.4375,2.4375,12000.0],["1992-07-17",2.4688,2.4688,2.4375,2.4375,25600.0],["1992-07-20",2.4375,2.4375,2.3438,2.375,65000.0],["1992-07-21",2.3438,2.3438,2.25,2.25,76200.0],["1992-07-22",2.25,2.25,2.1562,2.2188,38200.0],["1992-07-23",2.25,2.25,2.1875,2.1875,12400.0],["1992-07-24",2.1875,2.1875,2.1562,2.1562,54800.0],["1992-07-27",2.1562,2.1875,2.1562,2.1875,62400.0],["1992-07-28",2.1562,2.25,2.1562,2.1562,98200.0],["1992-07-29",2.25,2.25,2.1562,2.1875,34800.0],["1992-07-30",2.1875,2.25,2.1875,2.25,15400.0],["1992-07-31",2.25,2.25,2.1875,2.1875,10200.0],["1992-08-03",2.1875,2.1875,2.1875,2.1875,23000.0],["1992-08-04",2.25,2.25,2.25,2.25,4000.0],["1992-08-05",2.1875,2.25,2.1562,2.1562,62000.0],["1992-08-06",2.1562,2.1875,2.1562,2.1875,33800.0],["1992-08-07",2.2188,2.2188,2.1875,2.2188,5000.0],["1992-08-10",2.1875,2.25,2.1875,2.1875,19200.0],["1992-08-11",2.1875,2.2188,2.1875,2.2188,45000.0],["1992-08-12",2.2188,2.2188,2.1875,2.1875,9600.0],["1992-08-13",2.25,2.25,2.2188,2.2188,39600.0],["1992-08-14",2.25,2.3125,2.2188,2.3125,94600.0],["1992-08-17",2.3125,2.3125,2.25,2.25,44800.0],["1992-08-18",2.3438,2.375,2.2812,2.2812,45400.0],["1992-08-19",2.3125,2.3125,2.2812,2.2812,38000.0],["1992-08-20",2.3125,2.3438,2.2812,2.3438,49000.0],["1992-08-21",2.3438,2.3438,2.2812,2.2812,36400.0],["1992-08-24",2.2812,2.2812,2.2812,2.2812,3600.0],["1992-08-25",2.2812,2.3125,2.2812,2.3125,37800.0],["1992-08-26",2.3125,2.3125,2.2812,2.3125,14400.0],["1992-08-27",2.3125,2.3125,2.3125,2.3125,23600.0],["1992-08-28",2.375,2.375,2.3125,2.375,69800.0],["1992-08-31",2.3438,2.375,2.3438,2.3438,34200.0],["1992-09-01",2.3438,2.3438,2.3438,2.3438,7400.0],["1992-09-02",2.3438,2.375,2.3438,2.3438,10800.0],["1992-09-03",2.3438,2.4062,2.3438,2.3438,39400.0],["1992-09-04",2.4062,2.4062,2.3438,2.375,120800.0],["1992-09-08",2.375,2.4062,2.375,2.375,10400.0],["1992-09-09",2.4062,2.4688,2.4062,2.4688,157800.0],["1992-09-10",2.5,2.5,2.4688,2.4688,33400.0],["1992-09-11",2.4375,2.4375,2.4062,2.4375,92200.0],["1992-09-14",2.4375,2.4375,2.375,2.375,26400.0],["1992-09-15",2.375,2.4062,2.3438,2.3438,26800.0],["1992-09-16",2.3438,2.3438,2.3438,2.3438,17000.0],["1992-09-17",2.3438,2.3438,2.3438,2.3438,1400.0],["1992-09-18",2.375,2.375,2.375,2.375,32600.0],["1992-09-21",2.375,2.375,2.375,2.375,39800.0],["1992-09-22",2.375,2.375,2.3438,2.3438,29000.0],["1992-09-23",2.3438,2.375,2.3125,2.3438,78600.0],["1992-09-24",2.375,2.4062,2.375,2.4062,36600.0],["1992-09-25",2.4062,2.4062,2.4062,2.4062,20800.0],["1992-09-28",2.4062,2.4062,2.4062,2.4062,5000.0],["1992-09-29",2.4062,2.4062,2.4062,2.4062,11000.0],["1992-09-30",2.4062,2.4062,2.4062,2.4062,9600.0],["1992-10-01",2.4062,2.4062,2.4062,2.4062,16400.0],["1992-10-02",2.4062,2.4062,2.4062,2.4062,15600.0],["1992-10-05",2.4062,2.4062,2.375,2.375,64200.0],["1992-10-06",2.4062,2.4062,2.375,2.375,19200.0],["1992-10-07",2.375,2.375,2.375,2.375,5200.0],["1992-10-08",2.375,2.375,2.375,2.375,10400.0],["1992-10-09",2.375,2.375,2.3438,2.375,13400.0],["1992-10-12",2.3438,2.3438,2.3125,2.3125,26000.0],["1992-10-13",2.3125,2.3438,2.3125,2.3125,12200.0],["1992-10-14",2.3438,2.3438,2.3438,2.3438,14000.0],["1992-10-15",2.3438,2.3438,2.3438,2.3438,17400.0],["1992-10-16",2.3438,2.3438,2.3438,2.3438,6000.0],["1992-10-19",2.375,2.375,2.3438,2.3438,6200.0],["1992-10-20",2.3438,2.3438,2.3438,2.3438,400.0],["1992-10-21",2.4062,2.4062,2.3438,2.375,11600.0],["1992-10-22",2.3438,2.375,2.125,2.1562,304000.0],["1992-10-23",2.1875,2.2188,2.0312,2.1562,432200.0],["1992-10-26",2.2188,2.2188,2.1562,2.1875,20800.0],["1992-10-27",2.1562,2.2188,2.125,2.1562,145200.0],["1992-10-28",2.125,2.125,2.0625,2.125,77000.0],["1992-10-29",2.0938,2.1875,2.0938,2.0938,68000.0],["1992-10-30",2.1562,2.2188,2.0938,2.1875,55000.0],["1992-11-02",2.2188,2.2188,2.0938,2.0938,48200.0],["1992-11-03",2.125,2.1875,2.125,2.1875,30000.0],["1992-11-04",2.125,2.2188,2.125,2.1562,7200.0],["1992-11-05",2.125,2.125,2.0625,2.0625,20800.0],["1992-11-06",2.125,2.125,2.0938,2.125,9600.0],["1992-11-09",2.125,2.125,2.0938,2.0938,12600.0],["1992-11-10",2.0938,2.125,2.0938,2.125,25800.0],["1992-11-11",2.125,2.1875,2.125,2.1562,112400.0],["1992-11-12",2.1875,2.2188,2.1875,2.1875,67800.0],["1992-11-13",2.1875,2.2188,2.1875,2.2188,35800.0],["1992-11-16",2.1875,2.2188,2.1562,2.1875,48600.0],["1992-11-17",2.0312,2.1562,2.0,2.0938,229000.0],["1992-11-18",2.0938,2.0938,2.0312,2.0625,103600.0],["1992-11-19",2.0312,2.0625,2.0312,2.0312,20000.0],["1992-11-20",2.0312,2.125,2.0312,2.0625,105600.0],["1992-11-23",2.0312,2.0312,2.0312,2.0312,45800.0],["1992-11-24",2.0312,2.0625,2.0312,2.0625,168800.0],["1992-11-25",2.0312,2.125,2.0312,2.0312,107200.0],["1992-11-27",2.0312,2.0625,2.0312,2.0312,34600.0],["1992-11-30",2.0312,2.0625,2.0312,2.0312,80600.0],["1992-12-01",2.0625,2.0625,2.0312,2.0625,82000.0],["1992-12-02",2.0625,2.0625,2.0312,2.0625,161000.0],["1992-12-03",2.0625,2.125,2.0625,2.0625,59800.0],["1992-12-04",2.0625,2.1875,2.0312,2.0312,115200.0],["1992-12-07",2.0312,2.0625,2.0,2.0625,81800.0],["1992-12-08",2.0,2.0625,2.0,2.0312,256400.0],["1992-12-09",2.0625,2.0938,2.0312,2.0625,147400.0],["1992-12-10",2.0625,2.0625,2.0625,2.0625,56400.0],["1992-12-11",2.0625,2.0938,2.0625,2.0625,50000.0],["1992-12-14",2.0625,2.0938,2.0625,2.0625,62800.0],["1992-12-15",2.0625,2.125,2.0625,2.0625,26400.0],["1992-12-16",2.0625,2.125,2.0625,2.0938,53400.0],["1992-12-17",2.0938,2.125,2.0938,2.125,49000.0],["1992-12-18",2.0938,2.125,2.0938,2.125,19000.0],["1992-12-21",2.125,2.1562,2.0938,2.0938,84600.0],["1992-12-22",2.0938,2.125,2.0938,2.0938,88400.0],["1992-12-23",2.0938,2.125,2.0938,2.125,61600.0],["1992-12-24",2.125,2.125,2.125,2.125,34800.0],["1992-12-28",2.125,2.2188,2.0938,2.0938,30400.0],["1992-12-29",2.1562,2.1562,2.0938,2.1562,36600.0],["1992-12-30",2.0938,2.1562,2.0938,2.125,69400.0],["1992-12-31",2.0938,2.2188,2.0938,2.1562,225200.0],["1993-01-04",2.1562,2.2188,2.1562,2.1562,30200.0],["1993-01-05",2.1562,2.1562,2.1562,2.1562,33600.0],["1993-01-06",2.1562,2.2188,2.1562,2.2188,123400.0],["1993-01-07",2.2188,2.2188,2.1562,2.1562,42000.0],["1993-01-08",2.1562,2.1562,2.125,2.125,37400.0],["1993-01-11",2.125,2.125,2.0625,2.0625,53400.0],["1993-01-12",2.0312,2.0625,2.0,2.0312,70600.0],["1993-01-13",2.0,2.0625,2.0,2.0,98200.0],["1993-01-14",2.0625,2.0625,2.0,2.0,8200.0],["1993-01-15",2.0625,2.0625,2.0,2.0,11000.0],["1993-01-18",2.0,2.0312,2.0,2.0,97800.0],["1993-01-19",2.0,2.0312,1.9375,1.9375,124600.0],["1993-01-20",2.0,2.0,1.9375,1.9688,21400.0],["1993-01-21",1.9688,2.0312,1.9688,2.0,42800.0],["1993-01-22",2.0,2.0312,2.0,2.0,65600.0],["1993-01-25",2.0,2.0312,1.9688,1.9688,35000.0],["1993-01-26",2.0,2.0,1.9688,1.9688,27600.0],["1993-01-27",2.0,2.0,1.9688,1.9688,73800.0],["1993-01-28",2.0,2.1875,1.9688,2.1875,212600.0],["1993-01-29",2.125,2.1875,2.125,2.125,70400.0],["1993-02-01",2.125,2.1875,2.125,2.125,23200.0],["1993-02-02",2.0625,2.125,2.0,2.0,30400.0],["1993-02-03",1.9688,2.0625,1.9688,2.0312,102000.0],["1993-02-04",1.9688,2.0312,1.9688,2.0,42400.0],["1993-02-05",2.0625,2.0625,1.9688,1.9688,31600.0],["1993-02-08",2.0,2.0,2.0,2.0,45200.0],["1993-02-09",2.0,2.0312,1.9688,2.0,74800.0],["1993-02-10",2.0,2.0,1.9688,2.0,200400.0],["1993-02-11",2.0,2.0,2.0,2.0,53000.0],["1993-02-12",2.0,2.0312,2.0,2.0312,34000.0],["1993-02-16",2.0,2.0,1.9688,1.9688,137400.0],["1993-02-17",1.9688,2.0,1.9688,1.9688,41000.0],["1993-02-18",2.0,2.0312,1.9688,1.9688,75600.0],["1993-02-19",1.9688,2.0312,1.9688,2.0312,20000.0],["1993-02-22",2.0312,2.0312,1.9688,1.9688,19800.0],["1993-02-23",2.0,2.0,1.9375,1.9375,105600.0],["1993-02-24",1.9375,2.0,1.9375,1.9688,83000.0],["1993-02-25",1.9375,2.0,1.9375,1.9688,79800.0],["1993-02-26",2.0,2.0625,1.9688,2.0312,34200.0],["1993-03-01",1.9688,2.0,1.9375,2.0,60000.0],["1993-03-02",1.9688,2.0312,1.9688,2.0312,2200.0],["1993-03-03",1.9688,2.0,1.9688,2.0,5600.0],["1993-03-04",1.9688,2.0312,1.9688,2.0312,112400.0],["1993-03-05",2.0,2.0625,2.0,2.0312,21800.0],["1993-03-08",2.0,2.0,2.0,2.0,8200.0],["1993-03-09",2.0,2.0625,2.0,2.0625,22600.0],["1993-03-10",2.0625,2.1875,2.0625,2.1875,176600.0],["1993-03-11",2.25,2.25,2.1562,2.25,94600.0],["1993-03-12",2.1875,2.2188,2.1562,2.1875,72400.0],["1993-03-15",2.1562,2.1875,2.1562,2.1875,30800.0],["1993-03-16",2.1562,2.1875,2.1562,2.1562,18200.0],["1993-03-17",2.1562,2.1562,2.125,2.125,14000.0],["1993-03-18",2.0938,2.125,2.0,2.0312,104800.0],["1993-03-19",2.0312,2.0625,2.0,2.0625,31000.0],["1993-03-22",2.0,2.0312,2.0,2.0312,46600.0],["1993-03-23",2.0312,2.0312,1.9688,2.0,37800.0],["1993-03-24",2.0312,2.0312,1.9688,2.0,31400.0],["1993-03-25",2.0625,2.0625,1.9688,1.9688,23000.0],["1993-03-26",2.0,2.0625,1.9688,1.9688,48400.0],["1993-03-29",1.9688,2.0625,1.9688,2.0625,9400.0],["1993-03-30",1.9688,2.0625,1.9688,1.9688,17400.0],["1993-03-31",1.9688,2.0625,1.9688,2.0625,25600.0],["1993-04-01",2.0625,2.0625,2.0,2.0,33000.0],["1993-04-02",2.0625,2.0625,1.9688,2.0,37200.0],["1993-04-05",1.9688,1.9688,1.9375,1.9375,19600.0],["1993-04-06",1.9688,1.9688,1.9375,1.9375,19400.0],["1993-04-07",1.9375,2.0312,1.9375,2.0312,19800.0],["1993-04-08",1.9375,2.0,1.9375,1.9375,33000.0],["1993-04-12",1.9375,2.0625,1.9375,1.9375,15200.0],["1993-04-13",1.9375,2.0,1.9375,2.0,11200.0],["1993-04-14",1.9688,2.0625,1.9688,2.0,103000.0],["1993-04-15",2.0625,2.0625,1.9688,2.0,24000.0],["1993-04-16",2.0312,2.0625,1.9688,2.0,168600.0],["1993-04-19",2.0312,2.0312,1.9688,2.0312,27200.0],["1993-04-20",2.0,2.0625,2.0,2.0312,140400.0],["1993-04-21",2.0,2.25,2.0,2.125,39000.0],["1993-04-22",2.125,2.25,2.125,2.125,41200.0],["1993-04-23",2.125,2.25,2.125,2.1562,48800.0],["1993-04-26",2.125,2.25,2.125,2.125,26800.0],["1993-04-27",2.25,2.3125,2.1875,2.25,156400.0],["1993-04-28",2.3125,2.3125,2.1875,2.1875,41600.0],["1993-04-29",2.3125,2.3125,2.1875,2.1875,43800.0],["1993-04-30",2.3125,2.3125,2.1875,2.1875,44000.0],["1993-05-03",2.1875,2.3125,2.1875,2.1875,39200.0],["1993-05-04",2.3125,2.3125,2.3125,2.3125,200.0],["1993-05-05",2.3125,2.3125,2.1875,2.1875,20400.0],["1993-05-06",2.25,2.3125,2.1875,2.1875,65000.0],["1993-05-07",2.2188,2.3125,2.1875,2.3125,57200.0],["1993-05-10",2.3125,2.3125,2.2188,2.2188,44400.0],["1993-05-11",2.2188,2.3125,2.1875,2.25,413000.0],["1993-05-12",2.25,2.25,2.25,2.25,0.0],["1993-05-13",2.3125,2.3125,2.3125,2.3125,4000.0],["1993-05-14",2.2188,2.3125,2.2188,2.25,12200.0],["1993-05-17",2.3125,2.3125,2.25,2.25,115000.0],["1993-05-18",2.25,2.25,2.25,2.25,10200.0],["1993-05-19",2.25,2.3125,2.25,2.2812,69600.0],["1993-05-20",2.25,2.3125,2.25,2.25,17000.0],["1993-05-21",2.25,2.2812,2.2188,2.25,48600.0],["1993-05-24",2.2188,2.25,2.2188,2.25,29000.0],["1993-05-25",2.25,2.25,2.2188,2.25,19200.0],["1993-05-26",2.2188,2.2188,2.2188,2.2188,45000.0],["1993-05-27",2.2188,2.25,2.2188,2.25,29200.0],["1993-05-28",2.2812,2.2812,2.2188,2.2188,26200.0],["1993-06-01",2.2188,2.2188,2.2188,2.2188,22200.0],["1993-06-02",2.25,2.25,2.2188,2.2188,83800.0],["1993-06-03",2.2188,2.25,2.1875,2.1875,50400.0],["1993-06-04",2.2188,2.25,2.1875,2.1875,20200.0],["1993-06-07",2.1875,2.25,2.1875,2.25,31600.0],["1993-06-08",2.25,2.25,2.2188,2.25,9800.0],["1993-06-09",2.1875,2.25,2.1875,2.25,50600.0],["1993-06-10",2.1875,2.2188,2.1875,2.2188,81600.0],["1993-06-11",2.25,2.25,2.1875,2.1875,94800.0],["1993-06-14",2.2188,2.25,2.1875,2.1875,27800.0],["1993-06-15",2.1875,2.25,2.1875,2.2188,42400.0],["1993-06-16",2.1875,2.25,2.1875,2.25,11000.0],["1993-06-17",2.1875,2.25,2.1875,2.25,34200.0],["1993-06-18",2.1875,2.1875,2.1562,2.1875,48200.0],["1993-06-21",2.2188,2.2188,2.125,2.1562,19200.0],["1993-06-22",2.125,2.2188,2.0,2.125,150200.0],["1993-06-23",2.0312,2.125,2.0312,2.125,3000.0],["1993-06-24",2.125,2.125,2.0625,2.125,71000.0],["1993-06-25",2.125,2.3125,2.125,2.25,228400.0],["1993-06-28",2.375,2.375,2.25,2.25,9800.0],["1993-06-29",2.25,2.3125,2.25,2.2812,74200.0],["1993-06-30",2.25,2.2812,2.1875,2.2812,37200.0],["1993-07-01",2.25,2.2812,2.25,2.25,69600.0],["1993-07-02",2.25,2.2812,2.2188,2.2188,38800.0],["1993-07-06",2.2188,2.25,2.1875,2.1875,83600.0],["1993-07-07",2.1875,2.2188,2.1875,2.2188,61200.0],["1993-07-08",2.1875,2.2188,2.1875,2.2188,55800.0],["1993-07-09",2.1875,2.2188,2.1875,2.1875,16600.0],["1993-07-12",2.2188,2.2188,2.1875,2.1875,19600.0],["1993-07-13",2.1875,2.2188,2.1875,2.1875,3200.0],["1993-07-14",2.2188,2.2188,2.1875,2.1875,20000.0],["1993-07-15",2.1875,2.2188,2.1875,2.2188,22800.0],["1993-07-16",2.1875,2.25,2.1875,2.25,48800.0],["1993-07-19",2.2812,2.2812,2.2188,2.2812,99800.0],["1993-07-20",2.2812,2.2812,2.25,2.2812,38200.0],["1993-07-21",2.25,2.25,2.25,2.25,12800.0],["1993-07-22",2.2812,2.2812,2.2188,2.2188,85400.0],["1993-07-23",2.2188,2.2188,2.1875,2.1875,72600.0],["1993-07-26",2.1875,2.2188,2.1875,2.2188,42800.0],["1993-07-27",2.2188,2.25,2.1875,2.1875,70800.0],["1993-07-28",2.1875,2.25,2.1875,2.25,13400.0],["1993-07-29",2.25,2.25,2.2188,2.25,12600.0],["1993-07-30",2.25,2.25,2.1875,2.25,6400.0],["1993-08-02",2.1875,2.25,2.1875,2.2188,33400.0],["1993-08-03",2.2188,2.2188,2.2188,2.2188,27800.0],["1993-08-04",2.1875,2.25,2.1875,2.25,39200.0],["1993-08-05",2.25,2.25,2.1875,2.25,13400.0],["1993-08-06",2.1875,2.2188,2.1875,2.2188,12000.0],["1993-08-09",2.2188,2.25,2.1875,2.1875,46400.0],["1993-08-10",2.1875,2.25,2.1875,2.25,38400.0],["1993-08-11",2.25,2.25,2.1875,2.25,21400.0],["1993-08-12",2.2188,2.25,2.2188,2.25,57800.0],["1993-08-13",2.2188,2.3125,2.2188,2.3125,123600.0],["1993-08-16",2.3125,2.3125,2.25,2.2812,85800.0],["1993-08-17",2.25,2.375,2.25,2.2812,69200.0],["1993-08-18",2.2812,2.3438,2.2812,2.3438,104800.0],["1993-08-19",2.3125,2.3438,2.2812,2.3125,21200.0],["1993-08-20",2.2812,2.3125,2.25,2.3125,39400.0],["1993-08-23",2.25,2.25,2.1875,2.25,40000.0],["1993-08-24",2.2188,2.25,2.2188,2.25,19400.0],["1993-08-25",2.2188,2.2188,2.2188,2.2188,36000.0],["1993-08-26",2.1875,2.25,2.1875,2.2188,107000.0],["1993-08-27",2.2188,2.2188,2.1875,2.2188,30800.0],["1993-08-30",2.1875,2.2188,2.125,2.1875,115600.0],["1993-08-31",2.125,2.2188,2.125,2.1875,41400.0],["1993-09-01",2.1875,2.25,2.1562,2.25,147400.0],["1993-09-02",2.1875,2.4375,2.1875,2.3438,101800.0],["1993-09-03",2.375,2.4375,2.375,2.375,137800.0],["1993-09-07",2.375,2.4375,2.375,2.375,32000.0],["1993-09-08",2.375,2.4062,2.375,2.375,57400.0],["1993-09-09",2.4062,2.4375,2.375,2.4062,37000.0],["1993-09-10",2.4062,2.4375,2.375,2.375,44800.0],["1993-09-13",2.375,2.375,2.375,2.375,12400.0],["1993-09-14",2.375,2.4375,2.375,2.4062,100200.0],["1993-09-15",2.4375,2.4375,2.375,2.375,29600.0],["1993-09-16",2.375,2.4375,2.375,2.4375,117400.0],["1993-09-17",2.375,2.4375,2.375,2.4375,53600.0],["1993-09-20",2.4062,2.4375,2.4062,2.4062,13400.0],["1993-09-21",2.4375,2.4375,2.4062,2.4062,18800.0],["1993-09-22",2.4062,2.4688,2.4062,2.4688,45200.0],["1993-09-23",2.4375,2.4688,2.4375,2.4375,34000.0],["1993-09-24",2.4375,2.4375,2.4375,2.4375,24600.0],["1993-09-27",2.4688,2.5,2.4688,2.5,49400.0],["1993-09-28",2.5,2.5312,2.4688,2.4688,37400.0],["1993-09-29",2.4688,2.5312,2.4688,2.5,125200.0],["1993-09-30",2.5,2.5312,2.5,2.5,25800.0],["1993-10-01",2.5312,2.5312,2.5,2.5,9600.0],["1993-10-04",2.5312,2.5625,2.5312,2.5625,24600.0],["1993-10-05",2.5625,2.5938,2.5312,2.5625,43200.0],["1993-10-06",2.625,2.625,2.5312,2.625,43000.0],["1993-10-07",2.625,2.625,2.5938,2.625,141400.0],["1993-10-08",2.5938,2.625,2.5938,2.625,75800.0],["1993-10-11",2.625,2.625,2.5938,2.5938,95600.0],["1993-10-12",2.625,2.625,2.5938,2.625,54000.0],["1993-10-13",2.625,2.625,2.5938,2.625,121200.0],["1993-10-14",2.625,2.6875,2.625,2.6875,98000.0],["1993-10-15",2.6562,2.6875,2.625,2.6562,78000.0],["1993-10-18",2.6562,2.75,2.6562,2.7188,138600.0],["1993-10-19",2.6875,2.7188,2.6875,2.6875,52400.0],["1993-10-20",2.7188,2.7188,2.6875,2.6875,29000.0],["1993-10-21",2.6875,2.8125,2.6875,2.8125,375000.0],["1993-10-22",2.8125,2.875,2.7188,2.75,198400.0],["1993-10-25",2.75,2.875,2.75,2.875,142800.0],["1993-10-26",2.8438,2.9062,2.8438,2.9062,70600.0],["1993-10-27",2.9062,2.9375,2.8438,2.9062,76200.0],["1993-10-28",2.9375,2.9375,2.875,2.875,34800.0],["1993-10-29",2.9375,2.9375,2.875,2.9062,104200.0],["1993-11-01",2.9062,3.0,2.9062,2.9375,59600.0],["1993-11-02",3.0,3.0,2.9375,2.9688,43400.0],["1993-11-03",3.0,3.0,2.9688,2.9688,39200.0],["1993-11-04",2.9688,3.0,2.9375,2.9375,63400.0],["1993-11-05",2.9375,2.9688,2.875,2.875,94000.0],["1993-11-08",2.875,2.9375,2.875,2.875,34400.0],["1993-11-09",2.9375,3.0,2.9062,2.9375,66400.0],["1993-11-10",2.9688,3.0,2.9375,3.0,48200.0],["1993-11-11",3.0,3.0,2.875,3.0,60000.0],["1993-11-12",2.875,3.0,2.875,3.0,45400.0],["1993-11-15",3.0,3.0,2.875,2.9688,230000.0],["1993-11-16",2.875,3.0,2.875,3.0,5800.0],["1993-11-17",2.875,2.9375,2.875,2.9375,22200.0],["1993-11-18",2.875,2.9375,2.875,2.875,52400.0],["1993-11-19",2.875,2.9375,2.875,2.9375,42200.0],["1993-11-22",2.9375,2.9375,2.875,2.875,85000.0],["1993-11-23",2.875,2.9375,2.875,2.875,33800.0],["1993-11-24",2.875,2.9375,2.875,2.9375,54800.0],["1993-11-26",2.9375,2.9375,2.875,2.9375,7000.0],["1993-11-29",2.875,2.875,2.8125,2.875,57200.0],["1993-11-30",2.875,2.9375,2.8438,2.9375,36200.0],["1993-12-01",2.9375,2.9375,2.875,2.875,30800.0],["1993-12-02",2.875,2.9375,2.875,2.875,60800.0],["1993-12-03",2.9375,2.9375,2.875,2.9375,11600.0],["1993-12-06",2.9062,2.9375,2.9062,2.9062,39200.0],["1993-12-07",2.9062,2.9375,2.9062,2.9062,25000.0],["1993-12-08",2.9062,2.9375,2.9062,2.9375,36200.0],["1993-12-09",2.9062,2.9375,2.9062,2.9375,8000.0],["1993-12-10",2.9375,2.9375,2.9062,2.9062,21000.0],["1993-12-13",2.9062,2.9375,2.9062,2.9062,30200.0],["1993-12-14",2.9062,2.9375,2.9062,2.9375,37200.0],["1993-12-15",2.9062,3.0,2.9062,2.9062,111800.0],["1993-12-16",2.9062,3.0,2.9062,2.9375,128800.0],["1993-12-17",2.9062,3.0,2.9062,2.9688,146800.0],["1993-12-20",2.9375,2.9688,2.9375,2.9688,18000.0],["1993-12-21",2.9375,2.9688,2.875,2.9062,124600.0],["1993-12-22",2.9062,2.9062,2.9062,2.9062,3200.0],["1993-12-23",2.9062,2.9688,2.9062,2.9688,20600.0],["1993-12-27",2.9062,2.9688,2.9062,2.9062,14000.0],["1993-12-28",2.9062,2.9688,2.9062,2.9688,59000.0],["1993-12-29",2.9062,2.9688,2.9062,2.9688,19000.0],["1993-12-30",2.9375,3.0,2.9375,2.9375,87600.0],["1993-12-31",2.9375,2.9688,2.9375,2.9375,20000.0],["1994-01-03",2.9375,3.0,2.9375,2.9688,26800.0],["1994-01-04",2.9375,2.9688,2.9375,2.9375,29000.0],["1994-01-05",2.9375,2.9688,2.9375,2.9375,90400.0],["1994-01-06",2.9688,3.0312,2.9375,2.9688,327200.0],["1994-01-07",2.9688,3.0312,2.9688,3.0,15000.0],["1994-01-10",3.0,3.0,2.9062,2.9375,101000.0],["1994-01-11",2.875,2.9375,2.8125,2.8438,60600.0],["1994-01-12",2.9375,2.9375,2.8438,2.9375,23600.0],["1994-01-13",2.9375,2.9375,2.875,2.9375,37600.0],["1994-01-14",2.875,2.9375,2.875,2.9062,56800.0],["1994-01-17",2.875,2.9062,2.875,2.9062,17000.0],["1994-01-18",2.875,2.9375,2.8438,2.875,94800.0],["1994-01-19",2.875,2.9062,2.8438,2.9062,32000.0],["1994-01-20",2.9062,2.9062,2.8438,2.8438,23000.0],["1994-01-21",2.9062,2.9062,2.8438,2.9062,63600.0],["1994-01-24",2.8438,2.9062,2.8438,2.8438,11400.0],["1994-01-25",2.875,2.9688,2.875,2.9375,45800.0],["1994-01-26",2.9688,3.0,2.9375,3.0,159800.0],["1994-01-27",3.0,3.0625,2.9688,3.0312,71400.0],["1994-01-28",3.0312,3.0312,2.9688,2.9688,67000.0],["1994-01-31",2.9688,3.0312,2.9688,3.0,248800.0],["1994-02-01",3.0312,3.375,3.0,3.375,766600.0],["1994-02-02",3.3438,3.375,3.25,3.3125,167200.0],["1994-02-03",3.3125,3.375,3.2812,3.3125,131400.0],["1994-02-04",3.3125,3.3125,3.125,3.125,84200.0],["1994-02-07",3.125,3.1875,3.0938,3.1875,104200.0],["1994-02-08",3.1875,3.25,3.1562,3.2188,140600.0],["1994-02-09",3.25,3.375,3.25,3.3438,160600.0],["1994-02-10",3.3438,3.5,3.3125,3.4375,276400.0],["1994-02-11",3.375,3.4375,3.375,3.375,41000.0],["1994-02-14",3.4375,3.4375,3.2812,3.2812,100800.0],["1994-02-15",3.4375,3.4375,3.2812,3.4375,176000.0],["1994-02-16",3.5,3.75,3.5,3.6875,840200.0],["1994-02-17",3.7188,3.8125,3.6875,3.75,439200.0],["1994-02-18",3.7812,3.8125,3.75,3.8125,371600.0],["1994-02-22",3.75,3.8125,3.6875,3.75,131800.0],["1994-02-23",3.8125,4.3125,3.75,4.25,1264000.0],["1994-02-24",4.25,4.25,4.0312,4.125,351600.0],["1994-02-25",4.1875,4.25,4.0625,4.1875,245000.0],["1994-02-28",4.25,4.5,4.1875,4.3125,867600.0],["1994-03-01",4.3125,4.3125,4.0,4.125,271400.0],["1994-03-02",4.0,4.125,3.9375,4.0938,263200.0],["1994-03-03",4.0312,4.1875,4.0,4.0625,147000.0],["1994-03-04",4.0,4.125,4.0,4.125,98800.0],["1994-03-07",4.125,4.25,4.0625,4.1875,95000.0],["1994-03-08",4.125,4.375,4.125,4.375,570800.0],["1994-03-09",4.375,4.5,4.3125,4.4688,459000.0],["1994-03-10",4.375,4.4688,4.3125,4.4375,261000.0],["1994-03-11",4.3125,4.4062,4.0625,4.25,171600.0],["1994-03-14",4.25,4.25,4.0,4.0625,157800.0],["1994-03-15",4.125,4.25,4.125,4.1875,124400.0],["1994-03-16",4.3125,4.3125,4.1875,4.3125,92400.0],["1994-03-17",4.3125,4.625,4.1875,4.5625,636000.0],["1994-03-18",4.6875,4.6875,4.5,4.5625,249400.0],["1994-03-21",4.625,4.625,4.5,4.5625,159400.0],["1994-03-22",4.5625,4.6875,4.5,4.5938,192200.0],["1994-03-23",4.6875,4.6875,4.5625,4.5938,168600.0],["1994-03-24",4.5625,4.6875,4.3125,4.4062,212800.0],["1994-03-25",4.5,4.5,4.375,4.5,45400.0],["1994-03-28",4.5,4.5625,4.25,4.375,245800.0],["1994-03-29",4.25,4.4375,4.25,4.3125,265400.0],["1994-03-30",4.3125,4.4375,3.875,4.25,421400.0],["1994-03-31",4.25,4.25,4.0,4.1875,223400.0],["1994-04-04",4.0625,4.1875,3.9375,4.0625,191600.0],["1994-04-05",4.3125,4.375,4.125,4.375,240400.0],["1994-04-06",4.375,4.5,4.375,4.5,349600.0],["1994-04-07",4.5625,4.75,4.5625,4.625,400200.0],["1994-04-08",4.6875,4.6875,4.5,4.625,213400.0],["1994-04-11",4.625,4.75,4.5,4.625,234200.0],["1994-04-12",4.625,4.75,4.5625,4.5938,210000.0],["1994-04-13",4.6875,4.75,4.5625,4.5625,111000.0],["1994-04-14",4.5625,4.625,4.4375,4.4375,66200.0],["1994-04-15",4.375,4.625,4.375,4.625,74000.0],["1994-04-18",4.625,4.8125,4.5625,4.5938,186600.0],["1994-04-19",4.625,4.6875,4.5625,4.6875,47000.0],["1994-04-20",4.6875,4.75,4.625,4.75,99400.0],["1994-04-21",4.75,4.75,4.5625,4.5625,51000.0],["1994-04-22",4.625,4.6875,4.5,4.5,54200.0],["1994-04-25",4.5,5.1875,4.5,4.9375,415800.0],["1994-04-26",4.9375,5.1875,4.9375,4.9375,344800.0],["1994-04-28",4.9375,5.0,4.6562,4.75,116800.0],["1994-04-29",4.8125,4.8125,4.6875,4.75,30600.0],["1994-05-02",4.8125,5.0,4.75,4.875,111400.0],["1994-05-03",4.9375,5.0625,4.8438,4.875,79400.0],["1994-05-04",5.0,5.125,4.875,5.0,146800.0],["1994-05-05",5.125,5.125,5.0,5.0,84200.0],["1994-05-06",5.0,5.125,4.9375,5.0,36800.0],["1994-05-09",4.9375,5.0625,4.8125,4.8125,34800.0],["1994-05-10",5.0,5.0,4.875,4.875,93800.0],["1994-05-11",5.0,5.0,4.875,4.875,255600.0],["1994-05-12",5.0,5.0625,4.9375,5.0,71000.0],["1994-05-13",5.0,5.0625,4.9375,5.0,61200.0],["1994-05-16",5.0,5.0625,4.875,4.9375,126600.0],["1994-05-17",5.0,5.0,4.875,4.9062,85000.0],["1994-05-18",5.0,5.0,4.8125,4.8125,62200.0],["1994-05-19",4.8125,5.0,4.8125,5.0,194200.0],["1994-05-20",5.0,5.0,4.875,4.9375,53400.0],["1994-05-23",5.0,5.0625,4.9375,4.9375,78000.0],["1994-05-24",4.9375,5.1875,4.9375,5.0,285800.0],["1994-05-25",4.9375,5.0,4.8125,5.0,33000.0],["1994-05-26",4.875,5.0,4.75,4.75,76800.0],["1994-05-27",4.875,4.875,4.75,4.75,55800.0],["1994-05-31",4.75,4.875,4.75,4.75,12800.0],["1994-06-01",4.8125,4.875,4.6875,4.75,120200.0],["1994-06-02",4.75,4.875,4.75,4.75,26400.0],["1994-06-03",4.75,4.8125,4.75,4.75,9800.0],["1994-06-06",4.8125,5.0,4.75,4.9375,86800.0],["1994-06-07",4.9375,5.1875,4.9375,5.0625,241800.0],["1994-06-08",5.0625,5.125,4.8125,4.9375,125800.0],["1994-06-09",4.9375,5.0,4.875,4.875,79800.0],["1994-06-10",4.875,5.0,4.875,5.0,14200.0],["1994-06-13",4.875,5.0,4.875,5.0,22400.0],["1994-06-14",5.0,5.0,4.875,5.0,53600.0],["1994-06-15",4.9375,4.9375,4.9375,4.9375,18000.0],["1994-06-16",5.0,5.0,4.875,4.875,20200.0],["1994-06-17",4.9375,4.9375,4.875,4.875,16200.0],["1994-06-20",4.8125,4.9375,4.5,4.625,109000.0],["1994-06-21",4.5,4.5,4.1875,4.4375,159600.0],["1994-06-22",4.4375,4.4375,4.3125,4.3125,17400.0],["1994-06-23",4.3125,4.4375,4.1875,4.3125,63800.0],["1994-06-24",4.0625,4.3125,4.0312,4.1875,95200.0],["1994-06-27",4.25,4.25,4.125,4.1875,65200.0],["1994-06-28",4.125,4.25,4.125,4.25,138800.0],["1994-06-29",4.1875,4.25,4.125,4.25,56000.0],["1994-06-30",4.25,4.25,4.125,4.25,21400.0],["1994-07-01",4.25,4.3125,4.125,4.25,80000.0],["1994-07-05",4.3125,4.3125,4.125,4.125,87400.0],["1994-07-06",4.25,4.25,4.125,4.25,18200.0],["1994-07-07",4.25,4.25,4.125,4.1875,18000.0],["1994-07-08",4.125,4.125,4.0,4.0625,106600.0],["1994-07-11",4.0625,4.1875,4.0625,4.0625,36600.0],["1994-07-12",4.1875,4.1875,4.0625,4.0938,17200.0],["1994-07-13",4.0625,4.25,4.0625,4.0625,3800.0],["1994-07-14",4.25,4.25,4.0,4.25,468800.0],["1994-07-15",4.25,4.25,4.0625,4.0625,10600.0],["1994-07-18",4.0625,4.25,4.0625,4.0625,18200.0],["1994-07-19",4.125,4.1875,4.0625,4.0625,291200.0],["1994-07-20",4.1875,4.1875,4.0,4.0,76600.0],["1994-07-21",3.9375,4.0625,3.875,3.875,277600.0],["1994-07-22",3.9375,4.0625,3.875,4.0625,443800.0],["1994-07-25",4.0625,4.0625,3.9375,3.9375,154600.0],["1994-07-26",3.875,4.0,3.875,3.8984,36000.0],["1994-07-27",3.9375,4.0,3.8125,3.875,340600.0],["1994-07-28",3.8125,3.9375,3.8125,3.875,433600.0],["1994-07-29",3.875,3.9375,3.8125,3.8438,151200.0],["1994-08-01",3.9375,3.9375,3.75,3.9375,107400.0],["1994-08-02",3.9375,3.9375,3.75,3.75,69800.0],["1994-08-03",3.9375,3.9375,3.75,3.8125,217600.0],["1994-08-04",3.9062,3.9375,3.8125,3.8359,179000.0],["1994-08-05",3.875,3.875,3.75,3.7734,132000.0],["1994-08-08",3.75,3.875,3.75,3.75,284200.0],["1994-08-09",3.75,3.875,3.75,3.8125,109000.0],["1994-08-10",3.8125,4.0,3.8125,4.0,107000.0],["1994-08-11",4.0,4.125,3.9688,4.0,417200.0],["1994-08-12",4.0625,4.1875,4.0,4.125,179600.0],["1994-08-15",4.25,4.4375,4.1875,4.375,356000.0],["1994-08-16",4.4375,4.5,4.3125,4.5,194400.0],["1994-08-17",4.5,5.0,4.375,4.9688,639400.0],["1994-08-18",4.875,5.125,4.875,5.0,442600.0],["1994-08-19",4.8125,5.0,4.8125,4.8125,39600.0],["1994-08-22",4.8125,5.0,4.8125,4.8125,69000.0],["1994-08-23",4.9375,4.9375,4.8125,4.9375,39600.0],["1994-08-24",4.8125,4.9375,4.75,4.9062,229200.0],["1994-08-25",5.0,5.125,4.875,5.0625,270200.0],["1994-08-26",5.125,5.125,5.0625,5.125,140800.0],["1994-08-29",5.125,5.125,4.9375,4.9375,223600.0],["1994-08-30",4.9375,5.0,4.875,4.9375,39000.0],["1994-08-31",5.0,5.0,4.875,4.875,8400.0],["1994-09-01",4.875,5.0,4.875,4.9375,58800.0],["1994-09-02",4.875,5.0,4.875,4.9375,15600.0],["1994-09-06",5.0,5.0,4.875,4.9062,52200.0],["1994-09-07",4.9375,5.0,4.875,4.875,50400.0],["1994-09-08",5.0,5.375,4.9375,5.3125,730200.0],["1994-09-09",5.1875,5.375,5.125,5.1875,258200.0],["1994-09-12",5.1875,5.25,5.0625,5.1875,71200.0],["1994-09-13",5.25,5.25,5.125,5.1562,147800.0],["1994-09-14",5.125,5.25,5.125,5.2188,61600.0],["1994-09-15",5.1875,5.4375,5.1875,5.4375,197000.0],["1994-09-16",5.4375,5.5,5.3125,5.4375,241400.0],["1994-09-19",5.5,5.5625,5.375,5.375,184600.0],["1994-09-20",5.375,5.5,5.375,5.4375,195000.0],["1994-09-21",5.3438,5.4375,5.1875,5.1875,102400.0],["1994-09-22",5.3125,5.3125,5.1875,5.1875,114800.0],["1994-09-23",5.3125,5.3125,5.125,5.125,70800.0],["1994-09-26",5.125,5.25,5.0625,5.0625,70600.0],["1994-09-27",5.1875,5.25,5.0625,5.0625,76600.0],["1994-09-28",5.125,5.25,5.0,5.0,68200.0],["1994-09-29",4.9375,5.0625,4.9375,5.0,151200.0],["1994-09-30",4.9375,5.0625,4.9375,5.0625,111200.0],["1994-10-03",5.0,5.1875,5.0,5.125,157200.0],["1994-10-04",5.0625,5.125,4.9375,4.9375,108400.0],["1994-10-05",4.9375,4.9375,4.75,4.8125,89000.0],["1994-10-06",4.8125,4.875,4.75,4.8438,35200.0],["1994-10-07",4.875,4.875,4.8125,4.8125,62000.0],["1994-10-10",4.8125,5.0,4.8125,5.0,93200.0],["1994-10-11",5.0,5.1875,5.0,5.1875,114400.0],["1994-10-12",5.125,5.25,5.125,5.25,119800.0],["1994-10-13",5.25,5.25,5.125,5.1875,42000.0],["1994-10-14",5.1875,5.3125,5.1875,5.3125,46600.0],["1994-10-17",5.3125,5.75,5.3125,5.6875,595200.0],["1994-10-18",5.75,5.9375,5.625,5.9375,298600.0],["1994-10-19",5.9375,5.9375,5.6875,5.8125,246400.0],["1994-10-20",5.6875,5.75,5.6875,5.75,160400.0],["1994-10-21",5.8125,5.9375,5.8125,5.9062,62000.0],["1994-10-24",5.9375,6.0,5.8125,5.875,252400.0],["1994-10-25",5.875,5.875,5.5625,5.5625,204400.0],["1994-10-26",5.5625,5.875,5.5625,5.6875,150400.0],["1994-10-27",5.8125,5.8125,5.6875,5.6875,505800.0],["1994-10-28",5.75,5.8125,5.6875,5.7188,95600.0],["1994-10-31",5.8125,5.8125,5.625,5.8125,267600.0],["1994-11-01",5.6875,5.9375,5.6875,5.875,314800.0],["1994-11-02",5.9375,5.9375,5.8125,5.9375,77000.0],["1994-11-03",5.9375,5.9688,5.8125,5.875,314200.0],["1994-11-04",5.875,6.0,5.875,5.9688,154400.0],["1994-11-07",5.875,6.0,5.6875,5.7188,137400.0],["1994-11-08",5.75,5.8125,5.625,5.625,79600.0],["1994-11-09",5.6875,5.75,5.5625,5.5625,12800.0],["1994-11-10",5.6875,5.6875,5.4375,5.4375,58000.0],["1994-11-11",5.4375,5.4375,5.125,5.1562,164400.0],["1994-11-14",5.1875,5.375,5.125,5.3125,132800.0],["1994-11-15",5.25,5.375,5.1875,5.3125,24000.0],["1994-11-16",5.25,5.375,5.25,5.25,13200.0],["1994-11-17",5.25,5.375,4.9375,4.9688,98600.0],["1994-11-18",4.9375,5.1875,4.9375,5.1875,45200.0],["1994-11-21",5.125,5.1875,5.0,5.0,36400.0],["1994-11-22",4.9375,5.0625,4.8125,4.8125,112000.0],["1994-11-23",4.8125,4.9375,4.8125,4.9375,77000.0],["1994-11-25",5.0,5.0625,4.9375,5.0625,13000.0],["1994-11-28",5.0625,5.125,4.8125,4.8125,141200.0],["1994-11-29",4.8125,5.0,4.8125,5.0,108200.0],["1994-11-30",5.0,5.1875,4.9375,5.125,68400.0],["1994-12-01",5.125,5.1875,5.0625,5.1875,38600.0],["1994-12-02",5.0625,5.1875,5.0625,5.1875,44600.0],["1994-12-05",5.1875,5.1875,5.0625,5.1875,16000.0],["1994-12-06",5.0625,5.25,5.0625,5.25,172000.0],["1994-12-07",5.125,5.25,5.0,5.0,46600.0],["1994-12-08",5.125,5.125,4.5,4.5,305400.0],["1994-12-09",4.6875,4.75,4.625,4.6875,211200.0],["1994-12-12",4.6875,4.75,4.6875,4.75,23800.0],["1994-12-13",4.75,4.8125,4.6875,4.6875,82800.0],["1994-12-14",4.75,4.875,4.75,4.875,19800.0],["1994-12-15",4.8125,4.875,4.8125,4.875,5000.0],["1994-12-16",4.8125,4.875,4.75,4.75,6400.0],["1994-12-19",4.875,4.875,4.75,4.75,10200.0],["1994-12-20",4.6875,4.875,4.6875,4.875,30200.0],["1994-12-21",4.75,4.9375,4.75,4.9375,41200.0],["1994-12-22",5.0,5.125,5.0,5.0,72000.0],["1994-12-23",5.125,5.125,5.0,5.0312,14400.0],["1994-12-27",5.125,5.125,5.0,5.0,4600.0],["1994-12-28",5.0,5.125,4.9375,5.0,44600.0],["1994-12-29",4.9375,5.0625,4.9375,4.9375,16200.0],["1994-12-30",4.9375,5.0625,4.9375,5.0625,56000.0],["1995-01-03",4.9375,5.0,4.75,4.75,55600.0],["1995-01-04",4.6875,4.8125,4.6875,4.8125,12600.0],["1995-01-05",4.8125,4.8438,4.7812,4.8125,24200.0],["1995-01-06",4.9375,4.9688,4.875,4.9375,56200.0],["1995-01-09",4.9375,5.0625,4.9375,5.0625,98400.0],["1995-01-10",5.0625,5.125,5.0625,5.0625,31600.0],["1995-01-11",5.0,5.0625,4.875,4.875,59000.0],["1995-01-12",4.9375,4.9688,4.875,4.9688,32600.0],["1995-01-13",4.9375,5.0625,4.9375,5.0,50000.0],["1995-01-16",5.0,5.3125,5.0,5.2812,194800.0],["1995-01-17",5.25,5.3125,5.1875,5.3125,88400.0],["1995-01-18",5.1875,5.4375,5.1875,5.1875,134600.0],["1995-01-19",5.1875,5.1875,5.1875,5.1875,27400.0],["1995-01-20",5.125,5.1875,5.0625,5.0625,98800.0],["1995-01-23",5.0625,5.1875,5.0625,5.125,18200.0],["1995-01-24",5.125,5.25,5.125,5.125,53000.0],["1995-01-25",5.125,5.1875,5.125,5.125,85400.0],["1995-01-26",5.125,5.25,5.0,5.0,40800.0],["1995-01-27",5.0625,5.1875,4.9375,5.0625,36600.0],["1995-01-30",4.9375,5.0625,4.9375,4.9375,34400.0],["1995-01-31",5.0625,5.0625,4.875,4.9688,27600.0],["1995-02-01",5.0,5.0625,4.9375,5.0625,10800.0],["1995-02-02",4.9375,5.0,4.9375,4.9375,7000.0],["1995-02-03",4.875,5.0,4.875,4.875,29000.0],["1995-02-06",4.875,4.9688,4.875,4.875,58000.0],["1995-02-07",4.9375,5.0,4.8125,4.8125,44000.0],["1995-02-08",4.9375,4.9375,4.8125,4.8125,57200.0],["1995-02-09",4.9375,4.9375,4.8125,4.8125,22000.0],["1995-02-10",4.8125,4.9375,4.8125,4.875,118000.0],["1995-02-13",5.0,5.0,4.875,4.9375,31800.0],["1995-02-14",5.0,5.0,4.9375,4.9688,74400.0],["1995-02-15",4.9375,5.0,4.875,4.875,125200.0],["1995-02-16",4.875,5.0,4.6875,4.75,144400.0],["1995-02-17",4.8125,4.8125,4.6875,4.6875,53800.0],["1995-02-21",4.6875,4.75,4.6562,4.75,16600.0],["1995-02-22",4.625,4.75,4.5625,4.625,69800.0],["1995-02-23",4.6875,4.75,4.6875,4.6875,32800.0],["1995-02-24",4.6875,4.75,4.6875,4.6875,5200.0],["1995-02-27",4.6875,4.75,4.6875,4.75,105400.0],["1995-02-28",4.6875,4.75,4.6875,4.75,7400.0],["1995-03-01",4.6875,4.6875,4.6875,4.6875,21400.0],["1995-03-02",4.6875,4.75,4.6875,4.75,112600.0],["1995-03-03",4.75,4.75,4.6875,4.6875,38800.0],["1995-03-06",4.75,4.75,4.6875,4.6875,51000.0],["1995-03-07",4.6875,4.7188,4.4375,4.4375,232800.0],["1995-03-08",4.4375,4.5,4.4375,4.4688,83200.0],["1995-03-09",4.4375,4.5,4.4375,4.4375,10600.0],["1995-03-10",4.4688,4.5,4.4375,4.4375,140800.0],["1995-03-13",4.4375,4.5,4.4375,4.4375,114000.0],["1995-03-14",4.5,4.625,4.5,4.625,88600.0],["1995-03-15",4.5625,4.625,4.5,4.5,55800.0],["1995-03-16",4.5,4.625,4.5,4.5,68200.0],["1995-03-17",4.5,4.6875,4.5,4.625,28200.0],["1995-03-20",4.6875,4.75,4.625,4.7188,25800.0],["1995-03-21",4.75,4.75,4.6875,4.6875,16000.0],["1995-03-22",4.6875,4.6875,4.6875,4.6875,19800.0],["1995-03-23",4.6875,4.75,4.6875,4.6875,98600.0],["1995-03-24",4.75,4.75,4.6875,4.6875,14600.0],["1995-03-27",4.6875,4.6875,4.6875,4.6875,17000.0],["1995-03-28",4.6875,4.875,4.6875,4.75,121400.0],["1995-03-29",4.75,4.75,4.75,4.75,19800.0],["1995-03-30",4.75,4.875,4.5,4.5,333600.0],["1995-03-31",4.5,4.625,4.5,4.625,123000.0],["1995-04-03",4.625,4.625,4.5,4.5,117600.0],["1995-04-04",4.5,4.625,4.4375,4.4375,23600.0],["1995-04-05",4.4375,4.5,4.4375,4.4375,50800.0],["1995-04-06",4.5,4.5,4.5,4.5,2800.0],["1995-04-07",4.5,4.625,4.5,4.5625,11200.0],["1995-04-10",4.5,4.5625,4.375,4.4375,103200.0],["1995-04-11",4.375,4.5,4.375,4.5,41800.0],["1995-04-12",4.375,4.5,4.375,4.4375,53800.0],["1995-04-13",4.375,4.4375,4.375,4.375,110400.0],["1995-04-17",4.375,4.5,4.375,4.375,83000.0],["1995-04-18",4.375,4.5,4.375,4.375,81400.0],["1995-04-19",4.5,4.5,4.375,4.4062,35400.0],["1995-04-20",4.5,4.5,4.375,4.375,4200.0],["1995-04-21",4.5,4.5,4.375,4.5,18400.0],["1995-04-24",4.5,4.75,4.5,4.75,124200.0],["1995-04-25",4.6875,4.8438,4.6875,4.8438,42800.0],["1995-04-26",4.875,4.875,4.8125,4.875,67600.0],["1995-04-27",4.8125,5.0625,4.8125,5.0,134400.0],["1995-04-28",5.125,5.1875,5.0,5.0,137200.0],["1995-05-01",5.0,5.125,4.875,4.9688,101000.0],["1995-05-02",4.9375,5.0,4.875,5.0,12200.0],["1995-05-03",5.0,5.0,4.875,4.875,29400.0],["1995-05-04",4.875,4.9375,4.8125,4.8125,19800.0],["1995-05-05",4.8125,4.9375,4.8125,4.8125,14800.0],["1995-05-08",4.8125,4.9375,4.8125,4.8125,58800.0],["1995-05-09",4.875,4.875,4.75,4.75,81800.0],["1995-05-10",4.75,4.875,4.7188,4.75,54800.0],["1995-05-11",4.75,4.8125,4.6875,4.8125,148200.0],["1995-05-12",4.8125,4.9375,4.75,4.8438,117400.0],["1995-05-15",4.9375,5.0,4.8125,5.0,28200.0],["1995-05-16",5.0,5.3125,4.9375,5.3125,541800.0],["1995-05-17",5.3125,5.3125,5.1875,5.1875,65400.0],["1995-05-18",5.1875,5.1875,5.0625,5.0625,93600.0],["1995-05-19",5.0625,5.1875,5.0625,5.1562,11000.0],["1995-05-22",5.1875,5.1875,5.0625,5.1875,31000.0],["1995-05-23",5.1875,5.1875,5.0625,5.0938,27600.0],["1995-05-24",5.1875,5.1875,4.9375,4.9375,89000.0],["1995-05-25",4.9375,5.0,4.8125,4.9062,95000.0],["1995-05-26",4.875,5.0,4.875,4.875,38600.0],["1995-05-30",4.8125,4.9375,4.8125,4.8125,27400.0],["1995-05-31",4.8125,5.125,4.8125,5.125,58800.0],["1995-06-01",5.0625,5.25,5.0625,5.2188,126400.0],["1995-06-02",5.3125,5.3125,5.125,5.125,151400.0],["1995-06-05",5.0625,5.25,5.0625,5.25,60400.0],["1995-06-06",5.1875,5.3125,5.125,5.1875,154800.0],["1995-06-07",5.25,5.25,5.125,5.125,82200.0],["1995-06-08",5.25,5.3125,5.125,5.1875,230800.0],["1995-06-09",5.125,5.25,5.125,5.25,62400.0],["1995-06-12",5.125,5.25,5.125,5.25,116400.0],["1995-06-13",5.25,5.25,5.125,5.25,76600.0],["1995-06-14",5.25,5.5625,5.125,5.4375,147400.0],["1995-06-15",5.4375,5.625,5.4375,5.5,119000.0],["1995-06-16",5.625,5.6875,5.5,5.625,178000.0],["1995-06-19",5.75,5.875,5.6875,5.8125,212200.0],["1995-06-20",5.875,5.875,5.75,5.875,163800.0],["1995-06-21",5.875,6.0,5.8125,5.9375,208600.0],["1995-06-22",5.875,5.9375,5.8125,5.9375,157600.0],["1995-06-23",5.875,6.375,5.875,6.25,317200.0],["1995-06-26",6.3125,6.4375,6.0312,6.25,256400.0],["1995-06-27",6.3125,6.375,6.125,6.3125,126400.0],["1995-06-28",6.125,6.3125,6.125,6.125,55800.0],["1995-06-29",6.125,6.2812,6.125,6.125,71200.0],["1995-06-30",6.125,6.125,6.0,6.125,109000.0],["1995-07-03",5.9375,6.0,5.875,5.9062,48600.0],["1995-07-05",5.875,6.0,5.875,6.0,101200.0],["1995-07-06",6.0,6.125,5.875,6.0,61000.0],["1995-07-07",6.0,6.25,6.0,6.125,82400.0],["1995-07-10",6.25,6.3125,6.125,6.25,94800.0],["1995-07-11",6.25,6.3125,6.0,6.0625,94000.0],["1995-07-12",5.9375,6.125,5.9375,6.0,123000.0],["1995-07-13",5.9375,6.0625,5.8125,5.9375,72000.0],["1995-07-14",5.75,6.0625,5.75,6.0,118600.0],["1995-07-17",6.0625,6.0625,5.9375,5.9375,41600.0],["1995-07-18",6.125,6.125,5.8125,5.9375,101200.0],["1995-07-19",6.0,6.0,5.625,5.625,66600.0],["1995-07-20",5.8125,5.8125,5.625,5.75,20000.0],["1995-07-21",5.6875,5.875,5.6875,5.6875,34800.0],["1995-07-24",5.6875,5.875,5.6875,5.875,25800.0],["1995-07-25",5.875,6.0625,5.75,6.0,117400.0],["1995-07-26",6.0,6.1875,5.875,6.1875,159200.0],["1995-07-27",6.0625,6.1875,6.0,6.0,37800.0],["1995-07-28",6.125,6.125,6.0,6.0,17400.0],["1995-07-31",6.125,6.125,5.6875,5.75,55600.0],["1995-08-01",5.75,5.9375,5.75,5.9375,64000.0],["1995-08-02",6.0,6.0,5.8125,5.8125,48800.0],["1995-08-03",5.9375,5.9375,5.8125,5.8125,42400.0],["1995-08-04",5.875,6.125,5.8125,6.0469,81400.0],["1995-08-07",6.0,6.875,6.0,6.875,858400.0],["1995-08-08",6.8125,6.9375,6.5625,6.6875,228000.0],["1995-08-09",6.6875,6.875,6.625,6.875,109600.0],["1995-08-10",6.6875,6.875,6.5,6.5625,106400.0],["1995-08-11",6.5,6.625,6.4375,6.5,151600.0],["1995-08-14",6.5,6.75,6.5,6.75,37400.0],["1995-08-15",6.8125,6.8125,6.5625,6.5625,28600.0],["1995-08-16",6.6875,6.875,6.5625,6.75,56400.0],["1995-08-17",6.75,6.875,6.4375,6.6875,232800.0],["1995-08-18",6.6875,6.8828,6.5,6.875,104200.0],["1995-08-21",6.75,6.875,6.6875,6.875,81600.0],["1995-08-22",6.75,6.875,6.75,6.875,189600.0],["1995-08-23",6.9375,6.9375,6.75,6.8125,73800.0],["1995-08-24",6.75,6.75,6.25,6.3125,121200.0],["1995-08-25",6.3125,6.5,6.25,6.3125,144600.0],["1995-08-28",6.3125,6.4375,6.25,6.25,70800.0],["1995-08-29",6.4375,6.4375,6.0,6.1875,100000.0],["1995-08-30",6.1875,6.375,6.1875,6.25,78200.0],["1995-08-31",6.1875,6.3125,6.1875,6.1875,23000.0],["1995-09-01",6.1875,6.3125,6.125,6.125,13400.0],["1995-09-05",6.125,6.3125,6.0,6.1875,59800.0],["1995-09-06",6.125,6.1875,5.875,5.9688,140600.0],["1995-09-07",5.875,6.0625,5.75,5.9062,158800.0],["1995-09-08",5.875,6.0625,5.875,6.0,41800.0],["1995-09-11",6.0625,6.25,5.9375,6.25,66000.0],["1995-09-12",6.125,6.375,6.125,6.25,41800.0],["1995-09-13",6.25,6.375,6.1875,6.3125,53400.0],["1995-09-14",6.3125,6.375,6.25,6.25,221200.0],["1995-09-15",6.25,6.375,6.0625,6.25,91000.0],["1995-09-18",6.0625,6.25,6.0,6.0,20600.0],["1995-09-19",6.0,6.1875,6.0,6.1875,53000.0],["1995-09-20",6.125,6.3125,6.0625,6.25,60800.0],["1995-09-21",6.3125,6.375,6.125,6.375,97200.0],["1995-09-22",6.25,6.625,6.25,6.5625,157000.0],["1995-09-25",6.625,6.6875,6.5625,6.5625,94600.0],["1995-09-26",6.5625,6.625,6.5,6.5,144600.0],["1995-09-27",6.4375,6.5938,6.1875,6.3125,52000.0],["1995-09-28",6.375,6.5625,6.1875,6.5625,61000.0],["1995-09-29",6.5,6.5,6.5,6.5,3000.0],["1995-10-02",6.625,6.75,6.5,6.625,114400.0],["1995-10-03",6.625,6.6875,6.625,6.6875,44600.0],["1995-10-04",6.625,6.6875,6.4375,6.4688,59000.0],["1995-10-05",6.4375,6.5625,6.375,6.375,15600.0],["1995-10-06",6.375,6.5625,6.375,6.5625,24600.0],["1995-10-09",6.375,6.4375,6.25,6.25,33400.0],["1995-10-10",6.25,6.25,6.0,6.0,45600.0],["1995-10-11",6.0,6.125,6.0,6.125,19000.0],["1995-10-12",6.125,6.125,6.0,6.0,15600.0],["1995-10-13",6.1875,6.1875,6.0,6.125,13200.0],["1995-10-16",6.125,6.125,5.9375,5.9375,26200.0],["1995-10-17",5.9375,6.0625,5.6875,5.6875,142000.0],["1995-10-18",5.625,5.8125,5.625,5.625,29000.0],["1995-10-19",5.625,5.8125,5.625,5.8125,105000.0],["1995-10-20",5.6875,5.9375,5.6875,5.8125,46000.0],["1995-10-23",5.9375,6.0625,5.8125,6.0625,66000.0],["1995-10-24",6.0625,6.125,5.8125,5.875,167200.0],["1995-10-25",5.9375,5.9375,5.8125,5.8438,32400.0],["1995-10-26",5.9375,5.9375,5.75,5.75,52600.0],["1995-10-27",5.875,5.875,5.75,5.75,29000.0],["1995-10-30",5.75,5.9375,5.75,5.75,15600.0],["1995-10-31",5.9375,5.9375,5.8125,5.875,35400.0],["1995-11-01",5.875,5.875,5.75,5.875,13200.0],["1995-11-02",5.875,5.875,5.75,5.875,41000.0],["1995-11-03",5.875,5.875,5.75,5.8125,14200.0],["1995-11-06",5.75,5.9375,5.75,5.75,13000.0],["1995-11-07",5.75,5.875,5.75,5.75,11600.0],["1995-11-08",5.75,5.875,5.75,5.75,26800.0],["1995-11-09",5.75,5.875,5.75,5.8125,167200.0],["1995-11-10",5.75,5.875,5.75,5.75,72200.0],["1995-11-13",5.75,5.875,5.75,5.8125,43400.0],["1995-11-14",5.75,5.9375,5.6875,5.6875,266600.0],["1995-11-15",5.6875,5.8125,5.6875,5.7188,295600.0],["1995-11-16",5.6875,5.8125,5.6875,5.6875,210400.0],["1995-11-17",5.75,5.9375,5.75,5.9375,7400.0],["1995-11-20",5.9375,5.9375,5.75,5.9375,11000.0],["1995-11-21",5.875,6.0625,5.875,5.9688,37600.0],["1995-11-22",6.0,6.0625,5.9375,5.9375,37200.0],["1995-11-24",5.9375,6.0,5.9375,5.9688,7400.0],["1995-11-27",5.9375,5.9375,5.875,5.875,72800.0],["1995-11-28",6.0,6.0,5.875,5.875,6800.0],["1995-11-29",5.875,6.0,5.875,5.9375,111800.0],["1995-11-30",5.875,6.0,5.875,6.0,32800.0],["1995-12-01",6.0,6.0,5.8125,5.8125,85200.0],["1995-12-04",5.8125,6.0,5.8125,6.0,18400.0],["1995-12-05",5.8125,6.0,5.8125,5.8125,78400.0],["1995-12-06",6.0,6.0,5.875,5.875,14400.0],["1995-12-07",6.0625,6.0625,5.875,5.875,4200.0],["1995-12-08",6.0625,6.1875,5.9375,6.1875,97600.0],["1995-12-11",6.1875,6.1875,5.875,5.875,43200.0],["1995-12-12",5.875,6.0,5.875,6.0,27200.0],["1995-12-13",5.875,6.0,5.875,5.875,91800.0],["1995-12-14",5.875,6.0,5.875,5.875,19600.0],["1995-12-15",5.875,6.0,5.875,5.875,8000.0],["1995-12-18",5.875,5.9375,5.75,5.75,141200.0],["1995-12-19",5.75,5.9375,5.75,5.8125,62200.0],["1995-12-20",5.875,5.9375,5.8125,5.875,32200.0],["1995-12-21",5.8125,5.9375,5.8125,5.875,19800.0],["1995-12-22",5.8125,5.9375,5.8125,5.9062,62400.0],["1995-12-26",5.8125,5.9375,5.8125,5.9375,51400.0],["1995-12-27",5.8125,5.9375,5.8125,5.8125,47200.0],["1995-12-28",5.8125,5.9375,5.75,5.75,100200.0],["1995-12-29",5.75,5.9375,5.75,5.9375,13800.0],["1996-01-02",5.8438,5.9375,5.75,5.9375,90400.0],["1996-01-03",6.0,6.125,5.9375,5.9375,88800.0],["1996-01-04",5.9375,6.0,5.875,5.875,53000.0],["1996-01-05",5.8125,5.9375,5.8125,5.8125,51200.0],["1996-01-08",5.9375,5.9375,5.8125,5.9375,2400.0],["1996-01-09",5.9375,5.9375,5.8125,5.9375,107200.0],["1996-01-10",5.875,5.875,5.75,5.8125,69600.0],["1996-01-11",5.875,5.875,5.75,5.75,287600.0],["1996-01-12",5.875,5.875,5.7188,5.75,224400.0],["1996-01-15",5.75,5.875,5.6875,5.7188,86000.0],["1996-01-16",5.7188,5.8125,5.625,5.625,126800.0],["1996-01-17",5.6562,5.8125,5.5625,5.625,152400.0],["1996-01-18",5.625,5.9375,5.625,5.75,89200.0],["1996-01-19",5.75,5.9375,5.75,5.75,54400.0],["1996-01-22",5.75,5.9375,5.75,5.9375,59600.0],["1996-01-23",5.75,5.75,5.5625,5.6875,170800.0],["1996-01-24",5.5625,5.6875,5.5,5.5625,102600.0],["1996-01-25",5.4375,5.5,4.9375,5.0625,673200.0],["1996-01-26",5.1875,5.3125,5.0625,5.3125,69000.0],["1996-01-29",5.3125,5.3125,5.0625,5.0625,50200.0],["1996-01-30",5.0625,5.1875,5.0,5.0312,121800.0],["1996-01-31",5.0,5.1875,5.0,5.0,135400.0],["1996-02-01",5.0,5.0,4.9375,5.0,24000.0],["1996-02-02",5.0625,5.0625,4.9375,4.9375,10200.0],["1996-02-05",5.125,5.125,4.9375,4.9375,125400.0],["1996-02-06",4.9375,5.125,4.875,4.875,100200.0],["1996-02-07",5.0,5.0,4.875,4.875,54200.0],["1996-02-08",4.875,5.0625,4.875,5.0625,7400.0],["1996-02-09",5.0625,5.0625,4.875,4.9375,68000.0],["1996-02-12",4.875,5.0,4.8125,4.875,88600.0],["1996-02-13",5.0,5.1875,4.875,5.1875,96600.0],["1996-02-14",5.1875,5.1875,5.0,5.0,26600.0],["1996-02-15",5.0625,5.1875,5.0,5.0938,100400.0],["1996-02-16",5.0,5.1875,5.0,5.0625,36200.0],["1996-02-20",5.0,5.125,5.0,5.125,13400.0],["1996-02-21",5.125,5.125,5.0,5.0,10800.0],["1996-02-22",5.0,5.125,5.0,5.0,28200.0],["1996-02-23",5.0,5.125,4.9375,5.0625,45200.0],["1996-02-26",5.0625,5.0625,4.875,4.875,50200.0],["1996-02-27",5.0625,5.0625,4.875,5.0625,13200.0],["1996-02-28",5.0625,5.0625,4.9375,5.0,20200.0],["1996-02-29",5.0625,5.0625,4.9375,5.0,5600.0],["1996-03-01",5.0625,5.0625,4.9375,4.9375,10400.0],["1996-03-04",5.0,5.0625,4.9062,5.0625,53200.0],["1996-03-05",4.875,5.0625,4.875,4.875,83600.0],["1996-03-06",5.0,5.0,4.875,4.875,22400.0],["1996-03-07",4.875,5.0,4.875,4.9375,21200.0],["1996-03-08",4.875,4.9375,4.8125,4.8125,47000.0],["1996-03-11",4.9375,4.9375,4.8125,4.8125,16800.0],["1996-03-12",4.9375,4.9375,4.8125,4.8125,29000.0],["1996-03-13",4.8125,4.875,4.8125,4.8125,44400.0],["1996-03-14",4.8125,4.875,4.8125,4.8125,44600.0],["1996-03-15",4.8125,4.9375,4.8125,4.8125,9800.0],["1996-03-18",4.8125,4.9375,4.8125,4.875,15400.0],["1996-03-19",4.8438,4.9375,4.75,4.75,78200.0],["1996-03-20",4.75,4.875,4.75,4.7812,190800.0],["1996-03-21",4.875,4.875,4.75,4.875,126000.0],["1996-03-22",4.8125,5.625,4.8125,5.4375,332000.0],["1996-03-25",5.375,5.6875,5.375,5.5,213000.0],["1996-03-26",5.6875,5.6875,5.375,5.375,136800.0],["1996-03-27",5.375,5.5625,5.3125,5.3125,36000.0],["1996-03-28",5.4375,5.4375,5.25,5.25,15000.0],["1996-03-29",5.25,5.375,5.1875,5.1875,31200.0],["1996-04-01",5.2188,5.3125,5.1875,5.3125,32200.0],["1996-04-02",5.3125,5.3125,5.125,5.25,164800.0],["1996-04-03",5.1875,5.3125,5.1875,5.1875,36600.0],["1996-04-04",5.1875,5.375,5.1875,5.375,54800.0],["1996-04-08",5.375,5.375,5.25,5.375,94200.0],["1996-04-09",5.375,5.375,5.125,5.125,77600.0],["1996-04-10",5.125,5.25,5.125,5.25,99000.0],["1996-04-11",5.125,5.25,5.0,5.125,65400.0],["1996-04-12",5.125,5.125,4.9375,5.0625,18400.0],["1996-04-15",5.0625,5.0625,4.9375,4.9375,3600.0],["1996-04-16",4.9375,5.125,4.9375,5.0,71600.0],["1996-04-17",5.125,5.25,5.0,5.1875,165400.0],["1996-04-18",5.1875,5.3125,5.0625,5.3125,118800.0],["1996-04-19",5.375,5.5,5.25,5.5,146000.0],["1996-04-22",5.6875,6.5,5.6875,6.4375,762200.0],["1996-04-23",6.5,6.625,6.125,6.3125,374400.0],["1996-04-24",6.3125,6.875,6.125,6.875,630400.0],["1996-04-25",6.8125,6.9375,6.375,6.4375,180000.0],["1996-04-26",6.5625,6.5625,6.3125,6.375,142200.0],["1996-04-29",6.5625,6.8125,6.4375,6.5312,378800.0],["1996-04-30",6.5625,6.6875,6.375,6.4375,169000.0],["1996-05-01",6.4375,6.5,6.4375,6.5,136000.0],["1996-05-02",6.4375,6.5,6.3125,6.375,96200.0],["1996-05-03",6.375,6.5,6.375,6.375,62600.0],["1996-05-06",6.375,6.4375,6.25,6.25,195400.0],["1996-05-07",6.1875,6.3125,6.1875,6.3125,182200.0],["1996-05-08",6.25,6.5,6.2188,6.4375,105000.0],["1996-05-09",6.375,6.8125,6.3125,6.625,351000.0],["1996-05-10",6.6875,6.9375,6.625,6.875,329000.0],["1996-05-13",6.875,6.9375,6.8125,6.8125,382400.0],["1996-05-14",6.8125,6.875,6.375,6.4375,159800.0],["1996-05-15",6.375,6.9375,6.375,6.8125,449600.0],["1996-05-16",6.6875,6.8125,6.6875,6.7969,352600.0],["1996-05-17",6.6875,6.8125,6.6875,6.6875,105000.0],["1996-05-20",6.6875,7.3125,6.6875,7.1562,1138000.0],["1996-05-21",7.25,7.4375,6.9375,7.0,692000.0],["1996-05-22",7.25,7.375,7.125,7.375,431000.0],["1996-05-23",7.375,7.5625,7.25,7.375,380800.0],["1996-05-24",7.375,7.375,7.25,7.2812,237800.0],["1996-05-28",7.3125,7.3125,6.75,6.875,458000.0],["1996-05-29",6.75,6.875,6.75,6.8125,79200.0],["1996-05-30",6.75,6.875,6.6875,6.875,109200.0],["1996-05-31",6.875,6.875,6.4375,6.4375,132600.0],["1996-06-03",6.5,6.5,6.125,6.375,195000.0],["1996-06-04",6.3125,6.625,6.3125,6.5,65200.0],["1996-06-05",6.4375,6.5,6.375,6.4375,45200.0],["1996-06-06",6.375,6.5625,6.375,6.4375,28400.0],["1996-06-07",6.3125,6.4375,6.1875,6.4375,244000.0],["1996-06-10",6.3125,6.75,6.3125,6.5625,155400.0],["1996-06-11",6.6875,6.6875,6.5,6.625,347400.0],["1996-06-12",6.625,7.5625,6.625,7.4375,608800.0],["1996-06-13",7.5625,7.8125,7.375,7.5,860600.0],["1996-06-14",7.5625,7.5625,7.0625,7.25,224800.0],["1996-06-17",7.25,7.3125,7.125,7.1875,90000.0],["1996-06-18",7.25,7.4375,7.1875,7.1875,182000.0],["1996-06-19",7.1875,7.1875,7.0625,7.125,125600.0],["1996-06-20",7.125,7.25,6.9375,7.0625,109000.0],["1996-06-21",7.125,7.25,7.125,7.1875,62800.0],["1996-06-24",7.25,7.5625,7.1875,7.5625,211600.0],["1996-06-25",7.5625,7.5625,7.3125,7.4688,90400.0],["1996-06-26",7.5,7.5625,7.25,7.3906,192200.0],["1996-06-27",7.25,7.5625,7.25,7.5625,61800.0],["1996-06-28",7.5625,7.875,7.5625,7.875,187000.0],["1996-07-01",7.8438,8.25,7.75,8.25,421200.0],["1996-07-02",8.0625,8.25,7.625,7.8125,272400.0],["1996-07-03",7.8125,7.8125,7.3125,7.6875,192800.0],["1996-07-05",7.4375,7.5625,7.3125,7.5625,124800.0],["1996-07-08",7.5,7.5,7.3125,7.3125,71400.0],["1996-07-09",7.375,7.375,7.1875,7.1875,220600.0],["1996-07-10",7.125,7.25,6.8125,6.8438,276800.0],["1996-07-11",6.75,6.875,6.5,6.5,234200.0],["1996-07-12",6.5,6.625,6.4375,6.5,158000.0],["1996-07-15",6.5625,6.5625,6.375,6.4375,113400.0],["1996-07-16",6.375,6.5,6.0,6.0,212800.0],["1996-07-17",6.125,6.4375,6.0625,6.25,131600.0],["1996-07-18",6.5,6.9375,6.5,6.875,213600.0],["1996-07-19",6.8125,7.125,6.8125,6.875,146800.0],["1996-07-22",6.8125,7.0,6.625,6.8125,76800.0],["1996-07-23",6.8125,6.8125,6.4375,6.4375,125800.0],["1996-07-24",6.25,6.3125,6.1875,6.1875,60600.0],["1996-07-25",6.375,6.5625,6.3125,6.4375,117000.0],["1996-07-26",6.375,6.75,6.375,6.5625,90800.0],["1996-07-29",6.6875,6.8125,6.5,6.625,130600.0],["1996-07-30",6.625,6.625,6.375,6.375,32600.0],["1996-07-31",6.625,7.125,6.5625,6.875,205600.0],["1996-08-01",6.875,7.1875,6.875,7.0625,97000.0],["1996-08-02",7.0625,7.3125,7.0,7.3125,135000.0],["1996-08-05",7.1875,7.375,7.0625,7.0625,127000.0],["1996-08-06",6.8125,7.0625,6.8125,7.0,59800.0],["1996-08-07",7.0,7.25,7.0,7.1875,134000.0],["1996-08-08",7.1875,7.375,7.1875,7.3125,184800.0],["1996-08-09",7.25,7.375,7.25,7.3125,143400.0],["1996-08-12",7.3125,7.4375,7.25,7.375,237800.0],["1996-08-13",7.25,7.375,7.25,7.25,70000.0],["1996-08-14",7.25,7.4375,7.1875,7.4375,112400.0],["1996-08-15",7.5,7.625,7.375,7.625,166600.0],["1996-08-16",7.625,7.6875,7.5,7.6875,77600.0],["1996-08-19",7.6875,7.8125,7.5625,7.75,176400.0],["1996-08-20",7.8125,8.0625,7.6875,8.0,774200.0],["1996-08-21",7.9375,8.125,7.875,8.0,493200.0],["1996-08-22",8.125,8.25,8.0,8.25,361400.0],["1996-08-23",8.25,8.25,7.9375,8.0625,200800.0],["1996-08-26",8.0625,8.3125,7.9375,8.0625,254400.0],["1996-08-27",8.1875,8.1875,7.9375,8.0625,135000.0],["1996-08-28",8.125,8.125,8.0,8.0312,49200.0],["1996-08-29",8.0,8.3125,7.9375,8.3125,262800.0],["1996-08-30",8.375,8.4375,8.1875,8.375,177800.0],["1996-09-03",8.3125,8.3125,8.125,8.25,125000.0],["1996-09-04",8.1875,8.375,8.0,8.0625,120600.0],["1996-09-05",8.0,8.125,7.9375,8.0,94600.0],["1996-09-06",8.125,8.375,8.0,8.3125,140600.0],["1996-09-09",8.375,8.4375,8.25,8.3125,189800.0],["1996-09-10",8.4375,8.8125,8.375,8.75,822000.0],["1996-09-11",8.75,8.9375,8.625,8.875,564600.0],["1996-09-12",8.9375,8.9375,8.5,8.75,227600.0],["1996-09-13",8.8125,9.125,8.75,9.125,786600.0],["1996-09-16",9.1875,9.3125,9.0625,9.1875,564800.0],["1996-09-17",9.3125,9.3125,8.4375,8.8125,399400.0],["1996-09-18",8.875,8.875,8.625,8.75,89000.0],["1996-09-19",8.5625,8.75,8.5625,8.75,80800.0],["1996-09-20",8.75,8.8125,8.625,8.75,173200.0],["1996-09-23",8.8125,9.25,8.75,9.1875,463600.0],["1996-09-24",9.25,9.3125,8.8125,8.8125,201800.0],["1996-09-25",9.0,9.0,8.75,8.8125,121400.0],["1996-09-26",8.6875,8.8125,8.5,8.6875,166400.0],["1996-09-27",8.5625,8.75,8.5625,8.75,46400.0],["1996-09-30",9.0,9.0,8.6875,8.6875,200200.0],["1996-10-01",8.8125,8.8125,8.625,8.6875,106800.0],["1996-10-02",8.875,8.875,8.6875,8.6875,90000.0],["1996-10-03",8.6875,9.125,8.6875,9.125,226200.0],["1996-10-04",9.0625,9.1875,8.8125,9.0,157400.0],["1996-10-07",9.0,9.0,8.625,8.625,44400.0],["1996-10-08",8.75,8.8125,8.0625,8.25,306400.0],["1996-10-09",8.4375,8.4375,8.1875,8.25,131400.0],["1996-10-10",8.1875,8.3125,8.1875,8.3125,92400.0],["1996-10-11",8.3125,9.25,8.3125,9.1875,354600.0],["1996-10-14",9.25,9.25,8.9375,9.25,299800.0],["1996-10-15",9.25,9.4375,9.0625,9.0625,642800.0],["1996-10-16",9.1875,9.1875,8.75,8.75,136800.0],["1996-10-17",8.75,8.9375,8.625,8.8125,73200.0],["1996-10-18",8.8125,8.8125,8.75,8.7812,55600.0],["1996-10-21",8.8125,9.3125,8.75,9.3125,342400.0],["1996-10-22",9.125,9.25,8.9375,9.0,124200.0],["1996-10-23",9.0625,9.125,8.8125,9.125,153600.0],["1996-10-24",9.125,9.25,8.875,9.0,223400.0],["1996-10-25",9.0,9.0,8.6875,8.75,206800.0],["1996-10-28",8.5625,8.75,8.375,8.375,83800.0],["1996-10-29",8.25,8.375,8.0,8.2812,453400.0],["1996-10-30",8.25,8.6875,8.25,8.5703,224800.0],["1996-10-31",8.5,8.75,8.5,8.6562,543800.0],["1996-11-01",8.6875,8.6875,8.5625,8.5938,143600.0],["1996-11-04",8.5625,8.6875,8.5,8.5,99800.0],["1996-11-05",8.5,8.6875,8.5,8.625,64800.0],["1996-11-06",8.5625,8.6875,8.3125,8.375,447600.0],["1996-11-07",8.3125,8.5,8.3125,8.4375,99000.0],["1996-11-08",8.5625,8.5625,8.375,8.375,579600.0],["1996-11-11",8.1875,8.3125,8.1875,8.1875,160400.0],["1996-11-12",8.1875,8.6875,8.1875,8.5625,310800.0],["1996-11-13",8.75,8.75,8.4375,8.4375,48800.0],["1996-11-14",8.5625,8.5625,8.375,8.5,73200.0],["1996-11-15",8.5312,8.8125,8.4375,8.625,114000.0],["1996-11-18",8.625,8.6875,8.5,8.625,45600.0],["1996-11-19",8.625,9.0625,8.625,8.875,212000.0],["1996-11-20",8.9375,9.0,8.75,8.9375,73200.0],["1996-11-21",8.9375,9.0625,8.75,8.875,124200.0],["1996-11-22",8.75,8.875,8.5938,8.625,93000.0],["1996-11-25",8.5,8.625,8.4375,8.5,54800.0],["1996-11-26",8.4375,9.5,8.4375,9.3125,548600.0],["1996-11-27",9.375,9.5,9.0,9.5,589800.0],["1996-11-29",9.5,9.5,9.1875,9.4375,267400.0],["1996-12-02",9.5625,9.875,9.4375,9.875,633400.0],["1996-12-03",9.9375,10.1875,9.75,10.125,794800.0],["1996-12-04",10.25,10.3125,9.875,10.25,420200.0],["1996-12-05",10.1875,10.25,9.875,10.0625,205800.0],["1996-12-06",9.625,10.0625,9.5625,9.875,160600.0],["1996-12-09",10.0625,10.375,9.875,10.25,123800.0],["1996-12-10",10.375,10.5,10.25,10.4375,219400.0],["1996-12-11",10.125,10.3125,9.875,10.125,200600.0],["1996-12-12",10.25,10.375,10.0,10.25,85800.0],["1996-12-13",10.1875,10.375,10.0625,10.25,174600.0],["1996-12-16",10.5,10.625,10.125,10.125,363800.0],["1996-12-17",10.0,10.375,9.875,10.375,317400.0],["1996-12-18",10.5,11.0,10.4375,10.9375,781600.0],["1996-12-19",10.9375,11.0,10.6875,10.875,585000.0],["1996-12-20",11.0,11.0,10.75,10.875,170400.0],["1996-12-23",10.9375,10.9375,10.75,10.9375,42400.0],["1996-12-24",10.875,10.875,10.75,10.75,20400.0],["1996-12-26",10.6875,10.8125,10.625,10.8125,52000.0],["1996-12-27",10.8125,10.8125,10.4219,10.4375,78400.0],["1996-12-30",10.375,10.5625,10.25,10.375,98400.0],["1996-12-31",10.375,10.875,10.375,10.5,147800.0],["1997-01-02",10.5,10.625,10.375,10.375,100800.0],["1997-01-03",10.375,10.5,10.125,10.125,166800.0],["1997-01-06",10.125,10.25,9.75,9.8125,90000.0],["1997-01-07",9.8125,10.6875,9.75,10.625,991600.0],["1997-01-08",10.75,10.875,10.5625,10.75,636400.0],["1997-01-09",10.875,10.875,10.6875,10.6875,276800.0],["1997-01-10",10.625,10.9375,10.5625,10.875,664600.0],["1997-01-13",10.75,10.875,10.6875,10.75,265400.0],["1997-01-14",10.875,10.875,10.625,10.7812,209800.0],["1997-01-15",10.75,10.875,10.5938,10.75,135600.0],["1997-01-16",10.8125,11.125,10.625,11.125,600400.0],["1997-01-17",11.1875,11.5625,11.125,11.5,961400.0],["1997-01-20",11.5,11.5,11.125,11.3125,258200.0],["1997-01-21",11.25,11.625,10.9375,11.4375,407000.0],["1997-01-22",11.625,11.625,11.1875,11.4375,211800.0],["1997-01-23",11.625,11.8125,11.375,11.5625,623800.0],["1997-01-24",11.5,11.8125,11.5,11.6875,431200.0],["1997-01-27",11.625,11.75,11.3125,11.5,200200.0],["1997-01-28",11.5625,11.5625,11.1875,11.1875,110000.0],["1997-01-29",11.1875,11.1875,10.625,10.9375,242200.0],["1997-01-30",10.75,10.875,10.4375,10.5625,220200.0],["1997-01-31",10.625,10.6875,10.125,10.5,325600.0],["1997-02-03",10.5,11.1875,10.375,11.0625,231200.0],["1997-02-04",11.0,11.0,10.5,10.5625,244800.0],["1997-02-05",10.6875,10.6875,10.25,10.2578,70600.0],["1997-02-06",10.5625,10.625,10.4375,10.625,56000.0],["1997-02-07",10.625,10.9062,10.5625,10.75,121000.0],["1997-02-10",10.75,10.9375,10.5625,10.9375,109800.0],["1997-02-11",11.0,11.0,10.625,10.875,90200.0],["1997-02-12",10.625,10.75,10.4375,10.4375,88800.0],["1997-02-13",10.4375,10.75,10.4375,10.5,102600.0],["1997-02-14",10.75,10.75,10.4375,10.4375,41400.0],["1997-02-18",10.4375,10.625,10.125,10.3125,72400.0],["1997-02-19",10.1875,10.5625,10.1875,10.25,106200.0],["1997-02-20",10.375,10.5,10.125,10.3125,80400.0],["1997-02-21",10.3125,10.4375,10.125,10.125,41000.0],["1997-02-24",10.125,10.1875,9.75,9.8125,244400.0],["1997-02-25",9.875,10.0,9.3125,9.3125,353200.0],["1997-02-26",9.3125,9.5625,9.0625,9.375,475200.0],["1997-02-27",9.375,9.375,8.875,8.9375,344800.0],["1997-02-28",8.75,8.875,8.4375,8.4375,395000.0],["1997-03-03",8.5625,8.625,8.375,8.4375,303600.0],["1997-03-04",8.5,8.875,8.375,8.5,289800.0],["1997-03-05",8.5,8.75,8.5,8.5,156200.0],["1997-03-06",8.625,8.75,8.375,8.5,418000.0],["1997-03-07",8.5625,8.625,8.4375,8.5,27000.0],["1997-03-10",8.625,9.1875,8.5,9.125,1339000.0],["1997-03-11",9.1875,9.25,8.875,9.0625,164600.0],["1997-03-12",8.875,9.0625,8.875,8.9375,47200.0],["1997-03-13",9.0625,9.0625,8.75,9.0,36000.0],["1997-03-14",8.75,9.0,8.75,8.75,34800.0],["1997-03-17",8.9375,8.9375,8.6875,8.875,49600.0],["1997-03-18",8.75,8.875,8.6875,8.75,43400.0],["1997-03-19",8.75,8.8125,8.625,8.625,250800.0],["1997-03-20",8.5625,8.75,8.5,8.5,10600.0],["1997-03-21",8.5,8.625,8.3125,8.4375,89800.0],["1997-03-24",8.375,8.5,8.375,8.375,82600.0],["1997-03-25",8.375,8.5,8.375,8.4375,328600.0],["1997-03-26",8.4375,8.625,8.375,8.375,154600.0],["1997-03-27",8.375,8.5625,8.375,8.375,20000.0],["1997-03-31",8.375,8.4375,8.0625,8.125,252000.0],["1997-04-01",8.3125,8.3125,8.125,8.125,28800.0],["1997-04-02",8.25,8.5625,8.125,8.5625,171600.0],["1997-04-03",8.4375,8.5,8.25,8.3125,118200.0],["1997-04-04",8.1875,8.375,7.875,8.0625,83600.0],["1997-04-07",8.1875,8.1875,7.625,7.75,188800.0],["1997-04-08",7.75,7.875,7.625,7.8125,128400.0],["1997-04-09",7.625,7.8125,7.625,7.8125,191600.0],["1997-04-10",7.8125,7.875,7.6875,7.75,593400.0],["1997-04-11",7.875,7.875,7.6875,7.8125,87200.0],["1997-04-14",7.6875,7.875,7.625,7.875,97800.0],["1997-04-15",7.875,8.125,7.625,7.875,165200.0],["1997-04-16",7.875,8.3125,7.875,8.1875,229200.0],["1997-04-17",8.3125,8.4375,8.1875,8.25,91800.0],["1997-04-18",8.25,8.3125,8.0625,8.1875,125600.0],["1997-04-21",8.125,8.625,8.125,8.4375,139800.0],["1997-04-22",8.5625,8.625,8.375,8.5625,119400.0],["1997-04-23",8.375,8.5625,7.875,8.5,403000.0],["1997-04-24",8.625,8.625,8.3125,8.5,133800.0],["1997-04-25",8.375,8.625,8.375,8.5312,192000.0],["1997-04-28",8.625,8.625,8.4375,8.5625,100800.0],["1997-04-29",8.5,8.6875,8.5,8.5625,32400.0],["1997-04-30",8.5,8.6875,8.5,8.5625,45800.0],["1997-05-01",8.625,8.6875,8.5,8.625,61800.0],["1997-05-02",8.6875,8.8125,8.625,8.625,103400.0],["1997-05-05",8.625,8.8125,8.5,8.75,361800.0],["1997-05-06",8.6562,8.75,8.5625,8.625,33800.0],["1997-05-07",8.75,8.8125,8.625,8.6875,100200.0],["1997-05-08",8.625,8.9375,8.625,8.8125,164400.0],["1997-05-09",8.875,9.1875,8.8125,9.125,542200.0],["1997-05-12",9.1875,9.1875,9.0,9.1562,163200.0],["1997-05-13",9.3125,9.5,9.0703,9.25,170400.0],["1997-05-14",9.25,9.25,8.625,8.625,218400.0],["1997-05-15",8.5,8.5625,8.25,8.5,153600.0],["1997-05-16",8.375,8.5,8.375,8.375,32800.0],["1997-05-19",8.5,9.0,8.375,8.875,112400.0],["1997-05-20",8.75,8.875,8.5625,8.6875,106800.0],["1997-05-21",8.6875,8.875,8.6875,8.75,231200.0],["1997-05-22",8.6875,8.8125,8.625,8.6875,175800.0],["1997-05-23",8.6875,8.8125,8.6875,8.75,30400.0],["1997-05-27",8.9375,9.0,8.75,8.9375,51600.0],["1997-05-28",9.0625,9.1875,8.875,9.1875,171200.0],["1997-05-29",9.1875,9.375,9.0625,9.25,58400.0],["1997-05-30",9.125,9.25,9.0625,9.1875,47200.0],["1997-06-02",9.25,9.4375,9.1875,9.4375,216200.0],["1997-06-03",9.3125,9.5,9.0625,9.1875,83200.0],["1997-06-04",9.125,9.1875,9.0625,9.0938,15400.0],["1997-06-05",9.0,9.1875,9.0,9.0312,12200.0],["1997-06-06",9.0,9.3125,9.0,9.2188,127800.0],["1997-06-09",9.3125,9.375,9.1875,9.3125,142800.0],["1997-06-10",9.3438,9.4375,9.25,9.3438,134400.0],["1997-06-11",9.1875,9.375,9.1875,9.3125,41400.0],["1997-06-12",9.375,9.375,9.25,9.3125,48400.0],["1997-06-13",9.375,9.5,9.25,9.5,107400.0],["1997-06-16",9.5625,9.5625,9.25,9.4375,82200.0],["1997-06-17",9.3125,9.5,9.3125,9.375,291800.0],["1997-06-18",9.25,9.5,9.25,9.4375,101400.0],["1997-06-19",9.4375,9.75,9.4375,9.6875,153000.0],["1997-06-20",9.6875,9.8125,9.5,9.625,76600.0],["1997-06-23",6.8125,7.875,6.8125,7.6875,1952200.0],["1997-06-24",7.8125,8.0,7.75,7.875,363000.0],["1997-06-25",7.8125,7.875,7.625,7.7188,161200.0],["1997-06-26",7.6562,7.8125,7.6562,7.6875,47600.0],["1997-06-27",7.6875,7.875,7.6875,7.8125,333600.0],["1997-06-30",7.6875,7.875,7.625,7.625,221800.0],["1997-07-01",7.625,7.75,7.625,7.6562,120200.0],["1997-07-02",7.6562,7.75,7.5625,7.6562,300000.0],["1997-07-03",7.625,7.6875,7.5625,7.625,88200.0],["1997-07-07",7.5625,7.8125,7.5625,7.75,121400.0],["1997-07-08",7.6875,7.75,7.5625,7.625,54000.0],["1997-07-09",7.625,7.8125,7.625,7.8125,78800.0],["1997-07-10",7.8125,7.8125,7.5625,7.625,286600.0],["1997-07-11",7.5625,7.625,7.5625,7.5625,67200.0],["1997-07-14",7.625,7.625,7.5625,7.625,96000.0],["1997-07-15",7.625,7.625,7.5312,7.5938,316400.0],["1997-07-16",7.5312,7.625,7.5312,7.5312,106200.0],["1997-07-17",7.5312,7.625,7.4688,7.5625,398600.0],["1997-07-18",7.5,7.625,7.4375,7.4375,203400.0],["1997-07-21",7.4375,7.5,7.3438,7.3438,183600.0],["1997-07-22",7.3438,7.375,7.25,7.375,253600.0],["1997-07-23",7.4375,7.4375,7.0625,7.1875,148800.0],["1997-07-24",7.0625,7.1875,6.9688,7.0,254600.0],["1997-07-25",7.0,7.0625,6.9375,6.9375,28000.0],["1997-07-28",6.9375,7.0625,6.9375,7.0,227800.0],["1997-07-29",6.9375,7.1875,6.9375,7.125,50400.0],["1997-07-30",7.1875,7.1875,6.9375,7.0,218400.0],["1997-07-31",7.1875,7.1875,7.0625,7.1562,245800.0],["1997-08-01",7.0938,7.1562,7.0938,7.1562,82600.0],["1997-08-04",7.125,7.1875,7.0,7.0625,295600.0],["1997-08-05",7.0625,7.125,7.0625,7.125,161000.0],["1997-08-06",7.125,7.9375,7.0938,7.75,804400.0],["1997-08-07",7.6875,8.0625,7.5,7.625,265200.0],["1997-08-08",7.625,7.75,7.5,7.5,87400.0],["1997-08-11",7.5,7.5625,7.375,7.4062,107800.0],["1997-08-12",7.5,7.625,7.375,7.4375,391000.0],["1997-08-13",7.5,7.625,7.4375,7.5625,214000.0],["1997-08-14",7.5938,8.25,7.5,8.2188,535000.0],["1997-08-15",8.25,8.375,8.0,8.1875,303800.0],["1997-08-18",8.25,8.625,8.1875,8.375,425800.0],["1997-08-19",8.5,8.5625,8.375,8.5,182800.0],["1997-08-20",8.625,8.75,8.5,8.5938,124200.0],["1997-08-21",8.5,8.625,8.0938,8.1875,161200.0],["1997-08-22",8.0625,8.3125,8.0,8.3125,110800.0],["1997-08-25",8.3125,8.5,8.3125,8.375,78000.0],["1997-08-26",8.375,8.4375,8.25,8.3125,97000.0],["1997-08-27",8.3125,8.4375,8.2812,8.2812,45000.0],["1997-08-28",8.4375,8.4375,8.25,8.4375,73400.0],["1997-08-29",8.4375,8.4375,8.3125,8.4375,102000.0],["1997-09-02",8.375,8.75,8.375,8.75,135400.0],["1997-09-03",8.75,8.8125,8.625,8.625,97200.0],["1997-09-04",8.75,9.0,8.6875,8.75,163000.0],["1997-09-05",8.625,8.8125,8.5,8.75,111800.0],["1997-09-08",8.875,9.0,8.8125,8.9375,179600.0],["1997-09-09",8.75,8.9375,8.75,8.9062,73000.0],["1997-09-10",9.0,9.0,8.8125,8.8125,85400.0],["1997-09-11",8.9062,8.9844,8.6875,8.6875,228800.0],["1997-09-12",8.6875,8.875,8.4375,8.875,168400.0],["1997-09-15",8.9375,8.9375,8.75,8.9062,45400.0],["1997-09-16",8.9375,8.9375,8.8125,8.8125,76000.0],["1997-09-17",8.8125,8.9375,8.75,8.8438,123000.0],["1997-09-18",8.9375,9.5,8.8125,9.1875,206000.0],["1997-09-19",9.125,9.25,9.0,9.1875,103800.0],["1997-09-22",9.1875,9.375,9.1875,9.2812,188600.0],["1997-09-23",9.375,9.5625,9.25,9.5,213800.0],["1997-09-24",9.5,9.5,9.3125,9.5,87800.0],["1997-09-25",9.3125,9.5,9.3125,9.4375,482000.0],["1997-09-26",9.4375,9.5,9.4375,9.5,68000.0],["1997-09-29",9.4688,10.0,9.4688,9.875,154800.0],["1997-09-30",9.8438,10.0,9.8125,10.0,642000.0],["1997-10-01",9.9375,10.0,9.9375,9.9375,161800.0],["1997-10-02",9.9375,10.0,9.9375,9.9375,156200.0],["1997-10-03",10.0,10.0,9.9375,9.9375,177800.0],["1997-10-06",9.9375,9.9688,9.875,9.875,94600.0],["1997-10-07",9.875,9.9375,9.8438,9.8438,44000.0],["1997-10-08",9.9375,9.9375,9.8438,9.8438,30400.0],["1997-10-09",9.8438,9.875,9.8125,9.875,40200.0],["1997-10-10",9.875,9.9375,9.6562,9.7188,200200.0],["1997-10-13",9.625,9.75,9.5625,9.625,154400.0],["1997-10-14",9.6875,9.9375,9.625,9.75,169400.0],["1997-10-15",9.75,9.75,9.5,9.625,89400.0],["1997-10-16",9.5625,9.5625,9.3125,9.5,53200.0],["1997-10-17",9.25,9.4375,9.0,9.0625,141200.0],["1997-10-20",9.0,9.4375,9.0,9.4062,89000.0],["1997-10-21",9.3125,9.8125,9.3125,9.7812,193800.0],["1997-10-22",9.7812,9.7812,9.375,9.5,128400.0],["1997-10-23",9.3125,9.5,9.0,9.125,109800.0],["1997-10-24",9.25,9.3125,8.9375,9.0625,158400.0],["1997-10-27",9.0,9.0625,8.5,8.5,259200.0],["1997-10-28",8.25,8.5156,8.0,8.375,205400.0],["1997-10-29",8.4375,8.9688,8.4375,8.9062,162800.0],["1997-10-30",8.75,9.0,8.6875,8.875,186400.0],["1997-10-31",9.0,9.0,8.8125,8.9375,150400.0],["1997-11-03",9.125,9.3125,9.0,9.3125,65200.0],["1997-11-04",9.25,9.75,9.125,9.375,139000.0],["1997-11-05",9.375,9.375,9.3125,9.375,32000.0],["1997-11-06",9.3125,9.4375,9.1875,9.4375,102800.0],["1997-11-07",9.25,9.25,9.0625,9.1562,93800.0],["1997-11-10",9.0625,9.25,9.0625,9.25,26400.0],["1997-11-11",9.3125,9.5,9.3125,9.3125,34200.0],["1997-11-12",9.25,9.3438,9.1875,9.3438,169200.0],["1997-11-13",9.2812,9.2812,9.1875,9.25,47400.0],["1997-11-14",9.3125,9.5625,9.1875,9.5,133400.0],["1997-11-17",9.5312,9.5625,9.4375,9.5,126400.0],["1997-11-18",9.5625,9.5625,9.4688,9.5,166200.0],["1997-11-19",9.4688,9.5312,9.4688,9.5,70600.0],["1997-11-20",9.4688,9.5938,9.4688,9.5938,76400.0],["1997-11-21",9.5625,9.7812,9.5625,9.75,108400.0],["1997-11-24",9.6875,9.7812,9.6875,9.75,139400.0],["1997-11-25",9.6875,9.7812,9.6562,9.75,58400.0],["1997-11-26",9.6562,9.9375,9.6562,9.9062,227400.0],["1997-11-28",9.9062,9.9062,9.875,9.875,32000.0],["1997-12-01",9.9062,10.0625,9.875,10.0,270200.0],["1997-12-02",10.0625,10.1562,10.0,10.125,689400.0],["1997-12-03",10.1875,10.1875,10.0625,10.125,36800.0],["1997-12-04",10.0625,10.125,10.0625,10.0938,28800.0],["1997-12-05",10.125,10.1562,10.0625,10.1562,225600.0],["1997-12-08",10.1562,10.25,10.125,10.2344,260400.0],["1997-12-09",10.1875,10.25,10.0938,10.0938,54600.0],["1997-12-10",10.0625,10.125,9.875,9.9375,135000.0],["1997-12-11",9.8125,9.8438,9.6875,9.6875,28800.0],["1997-12-12",9.6875,9.8125,9.4375,9.625,106000.0],["1997-12-15",9.5,9.6875,9.5,9.5312,44800.0],["1997-12-16",9.4375,9.625,9.4375,9.625,41400.0],["1997-12-17",9.625,9.625,9.5,9.5,54000.0],["1997-12-18",9.5,9.5,9.3125,9.3125,84400.0],["1997-12-19",9.3125,9.3125,9.0625,9.3125,43600.0],["1997-12-22",9.1875,9.375,9.1875,9.2812,31400.0],["1997-12-23",9.375,9.375,9.25,9.3125,17000.0],["1997-12-24",9.25,9.3438,9.25,9.3438,11000.0],["1997-12-26",9.25,9.25,9.25,9.25,1400.0],["1997-12-29",9.3438,9.4375,9.2812,9.3438,105400.0],["1997-12-30",9.3125,9.9375,9.3125,9.9375,117600.0],["1997-12-31",9.9375,10.3125,9.8438,9.9062,125000.0],["1998-01-02",9.875,9.9688,9.8125,9.9375,10200.0],["1998-01-05",9.9375,10.1562,9.8125,10.125,121800.0],["1998-01-06",10.1875,10.1875,9.9375,10.0625,39600.0],["1998-01-07",9.9688,10.0,9.625,9.6562,47400.0],["1998-01-08",9.625,9.8125,9.5625,9.75,32200.0],["1998-01-09",9.625,9.6562,9.4375,9.4375,75600.0],["1998-01-12",9.375,9.5,9.25,9.25,24800.0],["1998-01-13",9.4375,9.5625,9.25,9.5312,24600.0],["1998-01-14",9.5,9.8125,9.5,9.7812,59600.0],["1998-01-15",9.875,10.1875,9.875,10.0625,413200.0],["1998-01-16",10.0625,10.1875,10.0,10.0625,61800.0],["1998-01-20",10.0625,10.625,10.0625,10.5,593400.0],["1998-01-21",10.4688,10.5,10.3125,10.375,264800.0],["1998-01-22",10.375,10.5,10.375,10.375,236400.0],["1998-01-23",10.4375,10.4375,10.3125,10.3125,54800.0],["1998-01-26",10.4062,10.4062,10.2188,10.375,165400.0],["1998-01-27",10.4062,10.6562,10.25,10.5625,819400.0],["1998-01-28",10.5625,10.6875,10.4375,10.5625,263000.0],["1998-01-29",10.5,10.6875,10.5,10.625,36000.0],["1998-01-30",10.5,10.625,10.5,10.625,37200.0],["1998-02-02",10.625,11.125,10.625,11.0,421000.0],["1998-02-03",10.875,11.0625,10.75,10.9375,150200.0],["1998-02-04",10.8125,10.875,10.75,10.8438,37600.0],["1998-02-05",10.875,10.875,10.7812,10.8125,22200.0],["1998-02-06",10.6875,10.75,10.625,10.6875,39800.0],["1998-02-09",10.8125,10.8125,10.625,10.7188,22600.0],["1998-02-10",10.6875,10.875,10.6562,10.8125,61600.0],["1998-02-11",10.8125,10.8125,10.6562,10.7188,86400.0],["1998-02-12",10.75,10.75,10.5625,10.6562,95000.0],["1998-02-13",10.625,10.75,10.5,10.75,208400.0],["1998-02-17",10.625,10.8125,10.625,10.8125,173000.0],["1998-02-18",10.75,10.8125,10.7188,10.75,112400.0],["1998-02-19",10.8125,10.8125,10.7188,10.75,138400.0],["1998-02-20",10.7188,10.8125,10.7188,10.8125,102400.0],["1998-02-23",10.75,10.7812,10.6875,10.6875,135200.0],["1998-02-24",10.6562,10.7188,10.6562,10.7188,57800.0],["1998-02-25",10.6562,10.75,10.5625,10.5625,49800.0],["1998-02-26",10.5625,10.7812,10.5,10.7188,96000.0],["1998-02-27",10.6562,10.75,10.5938,10.6875,75000.0],["1998-03-02",10.5938,10.6875,10.5938,10.625,51800.0],["1998-03-03",10.5938,10.6875,10.5938,10.6562,95600.0],["1998-03-04",10.6875,10.6875,10.5625,10.625,192800.0],["1998-03-05",10.5,10.5,10.3125,10.4688,48400.0],["1998-03-06",10.4688,10.5312,10.3125,10.5312,91600.0],["1998-03-09",10.5625,10.6875,10.4062,10.625,50200.0],["1998-03-10",10.5625,10.6875,10.5625,10.5625,15200.0],["1998-03-11",10.625,10.625,10.4375,10.5312,57200.0],["1998-03-12",10.5,10.5625,10.5,10.5,2200.0],["1998-03-13",10.5625,10.625,10.4375,10.5,42200.0],["1998-03-16",10.5625,10.8125,10.5,10.75,128000.0],["1998-03-17",10.75,10.8125,10.5,10.6562,132600.0],["1998-03-18",10.625,10.8125,10.625,10.75,134200.0],["1998-03-19",10.8125,10.8125,10.6875,10.7812,94200.0],["1998-03-20",10.8125,10.9375,10.75,10.9062,223000.0],["1998-03-23",10.75,10.9062,10.5625,10.5625,49800.0],["1998-03-24",10.6875,10.9062,10.5,10.7812,95400.0],["1998-03-25",10.7812,11.0,10.7812,10.9375,202000.0],["1998-03-26",10.8125,10.9375,10.8125,10.8125,164800.0],["1998-03-27",10.9375,10.9375,10.7812,10.875,65600.0],["1998-03-30",10.875,11.0625,10.875,11.0,195600.0],["1998-03-31",10.9375,11.0,10.875,11.0,73400.0],["1998-04-01",10.9062,11.0,10.9062,10.9688,14800.0],["1998-04-02",10.875,10.9688,10.8125,10.8125,65400.0],["1998-04-03",10.875,10.9375,10.625,10.75,144200.0],["1998-04-06",10.625,10.8125,10.5625,10.6875,19600.0],["1998-04-07",10.5,10.5625,10.4375,10.5,52800.0],["1998-04-08",10.5,10.5625,10.0625,10.0625,130000.0],["1998-04-09",10.1875,10.25,10.0625,10.125,84800.0],["1998-04-13",10.125,10.1875,10.125,10.125,22200.0],["1998-04-14",10.125,10.1875,10.0,10.125,96400.0],["1998-04-15",10.1875,10.4375,10.0625,10.1875,127000.0],["1998-04-16",10.1875,10.25,10.0312,10.125,65800.0],["1998-04-17",10.0312,10.1875,10.0312,10.125,60800.0],["1998-04-20",10.0312,10.25,10.0312,10.25,127200.0],["1998-04-21",10.25,10.625,10.1875,10.5625,222000.0],["1998-04-22",10.625,10.625,10.5312,10.5312,161200.0],["1998-04-23",10.5312,10.5625,10.4688,10.4688,106800.0],["1998-04-24",10.5,10.5,10.4062,10.4375,101600.0],["1998-04-27",10.25,10.5625,10.25,10.5625,283800.0],["1998-04-28",10.375,10.5312,10.375,10.4375,66800.0],["1998-04-29",10.4062,10.875,10.4062,10.8125,109800.0],["1998-04-30",10.8125,11.125,10.8125,10.9688,312400.0],["1998-05-01",11.0,11.0625,10.875,11.0,183800.0],["1998-05-04",10.875,11.0625,10.6875,10.8125,104000.0],["1998-05-05",10.8438,11.0,10.75,11.0,39600.0],["1998-05-06",10.75,11.0,10.75,10.7969,19600.0],["1998-05-07",10.875,10.875,10.75,10.7656,87800.0],["1998-05-08",10.75,10.75,10.5625,10.5938,116400.0],["1998-05-11",10.6562,10.6562,10.4375,10.4688,111200.0],["1998-05-12",10.5,10.5625,10.375,10.375,65000.0],["1998-05-13",10.375,10.5312,10.375,10.4688,173400.0],["1998-05-14",10.5312,10.75,10.5,10.5,38400.0],["1998-05-15",10.5,10.6875,10.3125,10.5156,57600.0],["1998-05-18",10.5312,10.5312,10.1875,10.25,52800.0],["1998-05-19",10.25,10.6875,10.25,10.6562,142400.0],["1998-05-20",10.5,10.7188,10.25,10.4375,92600.0],["1998-05-21",10.4375,10.4375,10.1875,10.25,53600.0],["1998-05-22",10.1875,10.3125,10.1875,10.3125,22200.0],["1998-05-26",10.1875,10.2812,9.9375,10.0,51200.0],["1998-05-27",9.8125,10.0,9.5312,9.5312,48000.0],["1998-05-28",9.8125,10.0625,9.5625,9.8125,232800.0],["1998-05-29",9.8125,10.0625,9.8125,9.875,69400.0],["1998-06-01",10.0625,10.0938,9.9688,10.0625,34800.0],["1998-06-02",10.0625,10.0938,9.875,9.9062,140400.0],["1998-06-03",9.9062,10.0625,9.9062,9.9375,65600.0],["1998-06-04",9.9062,10.0,9.875,9.9062,124800.0],["1998-06-05",9.9062,9.9688,9.8125,9.8125,23800.0],["1998-06-08",10.0,10.0,9.8125,9.9375,85800.0],["1998-06-09",10.0,10.0,9.8125,9.8125,17200.0],["1998-06-10",9.8125,9.8125,9.625,9.625,72400.0],["1998-06-11",9.6875,9.6875,9.4375,9.4688,21200.0],["1998-06-12",9.4375,9.4375,9.1875,9.25,65200.0],["1998-06-15",9.3125,9.4375,9.25,9.25,114600.0],["1998-06-16",9.25,9.3125,9.0,9.1875,308200.0],["1998-06-17",9.25,9.3125,8.875,8.875,179400.0],["1998-06-18",9.0,9.0,8.5625,8.625,192800.0],["1998-06-19",8.75,9.0,8.625,8.9375,168400.0],["1998-06-22",9.0625,9.0625,8.8438,8.9375,77800.0],["1998-06-23",8.9375,8.9375,8.8125,8.8438,68200.0],["1998-06-24",8.9688,9.3125,8.9375,9.25,351400.0],["1998-06-25",9.375,9.8125,9.3125,9.6562,196000.0],["1998-06-26",9.6562,9.8125,9.5391,9.8125,44000.0],["1998-06-29",9.8125,10.3125,9.8125,10.1875,180400.0],["1998-06-30",10.1875,10.5625,10.1875,10.5312,300200.0],["1998-07-01",10.5,10.9375,10.4688,10.8125,302400.0],["1998-07-02",10.8125,10.9375,10.4375,10.75,147600.0],["1998-07-06",10.9375,11.0,10.8125,10.875,133200.0],["1998-07-07",10.8125,10.9375,10.75,10.9375,70600.0],["1998-07-08",10.75,11.0,10.75,11.0,72400.0],["1998-07-09",11.0,11.0,10.6875,10.7188,63600.0],["1998-07-10",10.8125,10.8125,10.5312,10.5312,35800.0],["1998-07-13",10.5,10.625,10.4688,10.5625,37800.0],["1998-07-14",10.5938,10.7188,10.5,10.5,103400.0],["1998-07-15",10.5,10.625,10.2812,10.3125,51800.0],["1998-07-16",10.3125,10.6562,10.3125,10.5,66200.0],["1998-07-17",10.6875,10.6875,10.375,10.375,21600.0],["1998-07-20",10.5625,10.5625,10.125,10.125,37800.0],["1998-07-21",10.125,10.4375,10.125,10.3125,58600.0],["1998-07-22",10.25,10.3125,9.875,10.2891,75200.0],["1998-07-23",10.1875,10.25,10.0,10.0,28000.0],["1998-07-24",10.125,10.125,9.9375,9.9375,14200.0],["1998-07-27",9.875,10.2812,9.875,10.125,55800.0],["1998-07-28",10.125,10.1875,9.9375,10.0625,60600.0],["1998-07-29",10.125,10.125,9.875,9.875,34600.0],["1998-07-30",9.875,10.0,9.75,9.75,23000.0],["1998-07-31",9.875,9.875,9.75,9.875,27000.0],["1998-08-03",9.9375,9.9375,9.625,9.625,20800.0],["1998-08-04",9.5625,9.5625,9.0625,9.1875,78400.0],["1998-08-05",9.1562,9.3125,9.0,9.0,53400.0],["1998-08-06",8.9375,9.375,8.9375,9.375,52800.0],["1998-08-07",9.5625,10.0,9.375,9.625,143800.0],["1998-08-10",9.625,9.625,9.4375,9.4375,26200.0],["1998-08-11",9.5,9.5,9.125,9.25,55400.0],["1998-08-12",9.3125,9.5,9.3125,9.5,44000.0],["1998-08-13",9.6875,9.8125,9.5625,9.625,44800.0],["1998-08-14",9.75,9.9688,9.5,9.5625,68400.0],["1998-08-17",9.75,9.75,9.0,9.0,70600.0],["1998-08-18",9.125,9.1875,9.0312,9.1875,23000.0],["1998-08-19",9.0625,9.0625,8.8125,9.0625,67600.0],["1998-08-20",8.8125,8.8125,8.6875,8.75,124000.0],["1998-08-21",8.875,8.875,8.375,8.375,75200.0],["1998-08-24",8.375,8.75,8.375,8.6875,88000.0],["1998-08-25",8.75,8.75,8.4062,8.4375,187000.0],["1998-08-26",8.4062,8.4375,7.9688,8.0625,554400.0],["1998-08-27",8.0,8.125,7.6562,7.75,260800.0],["1998-08-28",7.6875,7.9375,7.6875,7.9375,73000.0],["1998-08-31",7.875,8.0625,7.5625,7.6875,306000.0],["1998-09-01",7.5312,7.875,7.5,7.75,288600.0],["1998-09-02",7.8125,7.8125,7.625,7.625,102200.0],["1998-09-03",7.625,7.6875,7.5,7.625,205000.0],["1998-09-04",7.5938,7.7188,7.5938,7.6562,147000.0],["1998-09-08",7.875,7.9062,7.6875,7.8438,145000.0],["1998-09-09",7.9062,7.9062,7.5312,7.5938,339600.0],["1998-09-10",7.5625,7.7812,7.5625,7.625,92800.0],["1998-09-11",7.8125,7.8125,7.5625,7.6562,122000.0],["1998-09-14",7.625,7.7812,7.625,7.7188,111200.0],["1998-09-15",7.75,7.7812,7.75,7.7812,109600.0],["1998-09-16",7.7812,7.7812,7.6562,7.6562,114000.0],["1998-09-17",7.6875,7.8438,7.6562,7.8438,144000.0],["1998-09-18",7.8438,8.1875,7.8438,8.125,107400.0],["1998-09-21",7.9688,8.0625,7.9688,7.9688,62200.0],["1998-09-22",8.0,8.0625,7.9688,8.0312,47000.0],["1998-09-23",8.1875,8.1875,8.0625,8.0625,16600.0],["1998-09-24",8.0625,8.1875,8.0625,8.0625,11200.0],["1998-09-25",8.0312,8.1875,8.0312,8.125,14200.0],["1998-09-28",8.0625,8.1875,8.0,8.1875,250600.0],["1998-09-29",8.1875,8.1875,7.8125,7.8438,90200.0],["1998-09-30",7.75,7.8125,7.6875,7.75,30000.0],["1998-10-01",7.875,7.875,7.6875,7.75,15400.0],["1998-10-02",7.75,7.75,7.6875,7.6875,2200.0],["1998-10-05",7.8125,7.8125,7.5,7.5,88400.0],["1998-10-06",7.5,7.7188,7.375,7.4375,81600.0],["1998-10-07",7.4375,7.625,7.4375,7.625,99200.0],["1998-10-08",7.5,7.5,7.3125,7.3438,94200.0],["1998-10-09",7.4688,7.4688,7.3125,7.3438,15200.0],["1998-10-12",7.4375,7.4688,7.3125,7.4688,6400.0],["1998-10-13",7.375,7.5,7.375,7.375,8200.0],["1998-10-14",7.3125,7.4688,7.3125,7.4375,13400.0],["1998-10-15",7.4375,7.5,7.4375,7.4375,15800.0],["1998-10-16",7.6875,7.8125,7.5,7.8125,36600.0],["1998-10-19",7.8438,8.1875,7.8438,8.0,29200.0],["1998-10-20",8.2812,8.5,8.0625,8.0625,66000.0],["1998-10-21",8.3125,8.3125,8.125,8.125,3800.0],["1998-10-22",8.25,8.25,8.0,8.0,8000.0],["1998-10-23",8.0,8.125,8.0,8.125,18800.0],["1998-10-26",8.125,8.3125,8.0625,8.125,69000.0],["1998-10-27",8.125,8.1875,8.125,8.1875,24200.0],["1998-10-28",8.125,8.3125,8.125,8.3125,28200.0],["1998-10-29",8.1875,8.3438,8.1875,8.2812,22600.0],["1998-10-30",8.2812,8.4375,8.2812,8.375,38000.0],["1998-11-02",8.4375,8.625,8.4375,8.625,55600.0],["1998-11-03",8.6875,8.875,8.5,8.625,44800.0],["1998-11-04",8.75,8.875,8.6875,8.7812,23400.0],["1998-11-05",8.8125,8.9375,8.8125,8.8125,43000.0],["1998-11-06",8.8125,8.9375,8.8125,8.9375,4600.0],["1998-11-09",8.9375,8.9375,8.6875,8.7188,78600.0],["1998-11-10",8.7188,8.7188,8.4062,8.4688,106600.0],["1998-11-11",8.4688,8.5,8.25,8.2812,64600.0],["1998-11-12",8.3594,8.4375,8.3125,8.375,16000.0],["1998-11-13",8.4375,8.5,8.2812,8.3125,32600.0],["1998-11-16",8.3125,8.375,8.3125,8.375,3600.0],["1998-11-17",8.4062,8.4375,8.3125,8.375,115600.0],["1998-11-18",8.4375,8.5,8.375,8.375,39200.0],["1998-11-19",8.5,8.5,8.375,8.375,54000.0],["1998-11-20",8.375,8.4375,8.3438,8.375,129000.0],["1998-11-23",8.4375,9.125,8.375,9.0,86600.0],["1998-11-24",8.9688,9.9375,8.9375,9.9375,175200.0],["1998-11-25",9.9375,9.9375,9.5625,9.625,26200.0],["1998-11-27",9.625,9.6875,9.4375,9.4375,8400.0],["1998-11-30",9.5,9.625,9.125,9.25,25400.0],["1998-12-01",9.1875,9.375,9.1875,9.25,257600.0],["1998-12-02",9.25,9.375,9.25,9.25,55200.0],["1998-12-03",9.375,9.375,9.2188,9.2188,11400.0],["1998-12-04",9.125,9.375,9.125,9.3125,70800.0],["1998-12-07",9.25,9.8125,9.125,9.5,76400.0],["1998-12-08",9.75,9.9688,9.625,9.8438,64000.0],["1998-12-09",9.75,9.875,9.75,9.75,36400.0],["1998-12-10",9.75,10.125,9.75,9.875,57800.0],["1998-12-11",9.875,9.9062,9.5,9.5938,186200.0],["1998-12-14",9.3125,9.375,8.4375,8.5,257600.0],["1998-12-15",8.5,8.625,8.25,8.25,125600.0],["1998-12-16",8.4062,8.8125,8.3125,8.625,477600.0],["1998-12-17",8.5625,8.625,8.25,8.3125,64400.0],["1998-12-18",8.3125,8.5,8.3125,8.3125,37800.0],["1998-12-21",8.5625,8.625,8.375,8.5,50000.0],["1998-12-22",8.5078,8.5625,8.3125,8.375,55200.0],["1998-12-23",8.3125,8.375,8.1875,8.25,486000.0],["1998-12-24",8.375,8.4375,8.25,8.3125,39200.0],["1998-12-28",8.3125,8.5,8.3125,8.375,100200.0],["1998-12-29",8.4688,8.5625,8.375,8.4688,33400.0],["1998-12-30",8.375,8.5,8.25,8.25,204200.0],["1998-12-31",8.5,8.5,8.2812,8.4375,190400.0],["1999-01-04",8.4062,8.5,8.4062,8.5,164800.0],["1999-01-05",8.4688,8.6094,8.4062,8.4375,212600.0],["1999-01-06",8.5,8.5312,8.3438,8.375,522200.0],["1999-01-07",8.375,8.4688,8.2188,8.4062,721000.0],["1999-01-08",8.375,8.5,8.1875,8.4375,2745400.0],["1999-01-11",8.625,8.625,8.375,8.4062,437200.0],["1999-01-12",8.375,8.5,8.1875,8.1875,174600.0],["1999-01-13",8.0625,8.375,8.0,8.3125,41400.0],["1999-01-14",8.25,8.7188,8.25,8.6875,169000.0],["1999-01-15",8.75,9.2188,8.6562,9.0312,293400.0],["1999-01-19",9.125,9.25,8.75,8.875,174200.0],["1999-01-20",8.9062,9.0312,8.8438,9.0312,304600.0],["1999-01-21",8.9688,9.0312,8.9688,9.0312,54200.0],["1999-01-22",9.0,9.3125,8.9375,9.3125,226000.0],["1999-01-25",9.2188,9.375,9.125,9.1562,88400.0],["1999-01-26",9.0938,9.2188,9.0938,9.125,115200.0],["1999-01-27",9.125,9.1562,9.0938,9.125,43800.0],["1999-01-28",9.125,9.2188,9.125,9.2188,45200.0],["1999-01-29",9.1562,9.2188,9.125,9.2188,42800.0],["1999-02-01",9.1875,9.1875,9.125,9.1562,17600.0],["1999-02-02",9.125,9.2188,9.125,9.1875,51400.0],["1999-02-03",9.1875,9.1875,9.0938,9.0938,22400.0],["1999-02-04",9.0938,9.125,9.0625,9.125,123400.0],["1999-02-05",9.125,9.125,9.0,9.0,72800.0],["1999-02-08",9.0,9.0625,8.75,8.9062,95200.0],["1999-02-09",8.9375,8.9375,8.7188,8.7812,25600.0],["1999-02-10",8.6875,8.75,8.5,8.5312,49200.0],["1999-02-11",8.5,8.5938,8.5,8.5,14400.0],["1999-02-12",8.5,8.6875,8.5,8.625,73800.0],["1999-02-16",8.6875,8.6875,8.625,8.625,48000.0],["1999-02-17",8.6875,8.6875,8.5625,8.6562,132800.0],["1999-02-18",8.5625,8.6875,8.5625,8.6562,23200.0],["1999-02-19",8.6875,8.7188,8.5,8.5938,128200.0],["1999-02-22",8.5938,8.625,8.4688,8.5625,109600.0],["1999-02-23",8.625,8.625,8.5,8.5312,80200.0],["1999-02-24",8.5,8.5938,8.4375,8.4375,105800.0],["1999-02-25",8.4062,8.4688,8.25,8.25,108600.0],["1999-02-26",8.25,8.3125,8.25,8.25,43200.0],["1999-03-01",8.25,8.3125,8.25,8.25,2000.0],["1999-03-02",8.25,8.2812,8.1875,8.1875,112200.0],["1999-03-03",8.1562,8.1875,8.125,8.1406,104200.0],["1999-03-04",8.1875,8.3438,8.1875,8.3125,33400.0],["1999-03-05",8.375,8.6875,8.3125,8.6875,31400.0],["1999-03-08",8.7188,8.875,8.6875,8.6875,58400.0],["1999-03-09",8.625,8.625,8.375,8.375,70200.0],["1999-03-10",8.4375,8.5,8.3438,8.3438,13000.0],["1999-03-11",8.3125,8.5312,8.3125,8.375,48800.0],["1999-03-12",8.375,8.5312,8.3125,8.3438,78600.0],["1999-03-15",8.3125,8.4375,8.125,8.125,78400.0],["1999-03-16",8.375,8.625,8.3125,8.5,61600.0],["1999-03-17",8.4062,8.4062,8.125,8.25,38400.0],["1999-03-18",8.3125,8.625,8.2812,8.4375,78000.0],["1999-03-19",8.5,8.75,8.1875,8.1875,66000.0],["1999-03-22",8.3125,8.3125,8.125,8.25,31200.0],["1999-03-23",8.25,8.3125,8.1562,8.1562,39000.0],["1999-03-24",8.1875,8.3125,8.1875,8.1875,12800.0],["1999-03-25",8.1875,8.5,8.1875,8.375,90000.0],["1999-03-26",8.375,8.5,8.25,8.4375,19600.0],["1999-03-29",8.5,8.5,8.3125,8.3438,41800.0],["1999-03-30",8.5,8.5,8.25,8.4062,32000.0],["1999-03-31",8.4375,8.4688,8.3125,8.4688,12600.0],["1999-04-01",8.375,8.5625,8.3125,8.3438,30400.0],["1999-04-05",8.375,8.375,8.25,8.25,37400.0],["1999-04-06",8.25,8.25,8.125,8.125,92800.0],["1999-04-07",8.1562,8.3438,8.0625,8.3281,114800.0],["1999-04-08",8.2188,8.25,8.125,8.1562,56200.0],["1999-04-09",8.25,8.25,8.125,8.1875,33000.0],["1999-04-12",8.0625,8.2188,8.0625,8.1562,14200.0],["1999-04-13",8.0625,8.1875,8.0625,8.0625,212800.0],["1999-04-14",8.0625,8.1562,8.0625,8.0938,197600.0],["1999-04-15",8.0938,8.25,8.0938,8.1562,98400.0],["1999-04-16",8.1562,8.3125,8.1562,8.25,93400.0],["1999-04-19",8.4375,8.5,8.3125,8.4375,36000.0],["1999-04-20",8.5625,8.5625,8.2812,8.3438,28200.0],["1999-04-21",8.3125,8.8125,8.3125,8.7188,210400.0],["1999-04-22",8.8125,9.1875,8.7188,8.875,69200.0],["1999-04-23",8.875,9.0,8.875,8.9375,48200.0],["1999-04-26",8.875,8.9375,8.875,8.875,71400.0],["1999-04-27",9.0625,9.1875,8.9375,9.0,151800.0],["1999-04-28",8.9375,9.0,8.9062,8.9688,161800.0],["1999-04-29",8.9375,9.125,8.875,9.0625,253400.0],["1999-04-30",9.125,9.25,8.9375,9.0625,532400.0],["1999-05-03",9.1875,9.3125,9.0938,9.3125,43600.0],["1999-05-04",9.375,9.375,9.1875,9.25,42800.0],["1999-05-05",9.3438,9.375,9.25,9.375,16000.0],["1999-05-06",9.3125,9.375,9.25,9.375,21800.0],["1999-05-07",9.375,9.375,9.25,9.375,28200.0],["1999-05-10",9.1875,9.25,9.0938,9.1719,39000.0],["1999-05-11",9.1875,9.2188,9.1562,9.1562,21600.0],["1999-05-12",9.0938,9.3125,9.0938,9.3125,11200.0],["1999-05-13",9.3125,9.4375,9.1875,9.25,65200.0],["1999-05-14",9.0938,9.1875,9.0625,9.1875,54800.0],["1999-05-17",9.125,9.1719,9.0938,9.1562,50000.0],["1999-05-18",9.0312,9.125,9.0312,9.0625,55800.0],["1999-05-19",9.1562,9.1562,8.9375,8.9688,130400.0],["1999-05-20",9.0,9.0625,8.9688,8.9688,23600.0],["1999-05-21",9.0156,9.0625,8.9688,9.0625,31000.0],["1999-05-24",8.9688,9.0625,8.9688,9.0312,14000.0],["1999-05-25",9.0312,9.0312,9.0,9.0312,50800.0],["1999-05-26",9.0625,9.1562,9.0625,9.1562,94600.0],["1999-05-27",9.1875,9.25,9.0625,9.25,184000.0],["1999-05-28",9.25,9.4062,9.1875,9.1875,75200.0],["1999-06-01",9.375,9.5,9.25,9.5,100000.0],["1999-06-02",9.625,9.75,9.5,9.625,118200.0],["1999-06-03",9.5,9.6875,9.4688,9.5,48000.0],["1999-06-04",9.5469,9.7188,9.4375,9.6875,55000.0],["1999-06-07",9.6562,9.6562,9.4688,9.5469,17400.0],["1999-06-08",9.4688,9.5312,9.4688,9.4688,26200.0],["1999-06-09",9.4844,9.7188,9.4688,9.7188,138000.0],["1999-06-10",9.5938,9.6875,9.5,9.625,10800.0],["1999-06-11",9.6875,9.75,9.5,9.75,41400.0],["1999-06-14",9.5,9.5625,9.4688,9.5,55000.0],["1999-06-15",9.5625,9.5625,9.4062,9.4688,157400.0],["1999-06-16",9.625,9.625,9.4375,9.5,67000.0],["1999-06-17",9.4688,9.4688,9.4688,9.4688,15000.0],["1999-06-18",9.4688,9.5,9.4688,9.5,3000.0],["1999-06-21",9.5,9.625,9.4688,9.625,24600.0],["1999-06-22",9.625,10.2812,9.5938,10.2812,179200.0],["1999-06-23",10.25,10.4062,10.1875,10.4062,102800.0],["1999-06-24",10.375,10.625,10.2812,10.5938,95000.0],["1999-06-25",10.5625,10.75,10.5,10.7188,211400.0],["1999-06-28",10.6562,10.9062,10.3125,10.5625,225600.0],["1999-06-29",10.3125,10.9688,10.3125,10.8125,424400.0],["1999-06-30",10.875,11.4375,10.6875,11.25,570800.0],["1999-07-01",11.25,11.2812,11.125,11.1875,310400.0],["1999-07-02",11.1875,11.4375,11.125,11.4062,100600.0],["1999-07-06",11.375,11.5625,11.375,11.5312,156400.0],["1999-07-07",11.5312,11.5312,11.3438,11.3438,262800.0],["1999-07-08",11.3125,11.8125,11.2812,11.5,152000.0],["1999-07-09",11.5,11.5,11.375,11.375,141200.0],["1999-07-12",11.375,11.4375,11.25,11.3438,143600.0],["1999-07-13",11.3438,11.3438,11.1875,11.25,79000.0],["1999-07-14",11.0938,11.4062,10.4375,11.3125,135600.0],["1999-07-15",11.2188,11.2812,11.125,11.1562,184400.0],["1999-07-16",11.0938,11.1562,10.6875,11.125,162400.0],["1999-07-19",10.9375,11.125,10.9375,11.125,116000.0],["1999-07-20",11.0,11.125,10.8125,10.9688,102800.0],["1999-07-21",11.0,11.4375,11.0,11.25,241400.0],["1999-07-22",11.2656,11.4375,11.25,11.3438,99600.0],["1999-07-23",11.25,11.3125,10.9375,11.1562,127600.0],["1999-07-26",11.0,11.125,10.875,11.125,71000.0],["1999-07-27",11.0312,11.0781,10.9062,11.0625,149600.0],["1999-07-28",10.9688,11.25,10.875,11.125,144600.0],["1999-07-29",11.125,11.125,11.0,11.0312,76000.0],["1999-07-30",11.0312,11.0625,10.8125,10.9375,136200.0],["1999-08-02",10.8125,11.0625,10.8125,11.0625,126600.0],["1999-08-03",10.9375,11.0625,10.9375,10.9375,51000.0],["1999-08-04",10.875,11.0312,10.875,11.0,122800.0],["1999-08-05",11.0938,11.125,10.875,11.125,59800.0],["1999-08-06",11.125,11.125,10.875,11.125,94600.0],["1999-08-09",11.125,11.5,10.875,11.4062,214000.0],["1999-08-10",11.4688,11.75,11.0625,11.3438,408600.0],["1999-08-11",11.4062,11.625,11.4062,11.625,282400.0],["1999-08-12",11.6562,11.6562,10.4688,10.4688,142200.0],["1999-08-13",10.4688,10.9688,10.4688,10.7812,45000.0],["1999-08-16",10.875,10.875,10.5,10.5312,10800.0],["1999-08-17",10.6562,10.9062,10.5625,10.9062,59400.0],["1999-08-18",10.9375,11.125,10.6875,10.9688,193600.0],["1999-08-19",10.9688,11.0781,10.875,11.0781,91400.0],["1999-08-20",11.0,11.0938,11.0,11.0625,38800.0],["1999-08-23",11.1875,11.375,11.0,11.0,140800.0],["1999-08-24",11.125,11.25,11.0312,11.125,298600.0],["1999-08-25",11.1562,11.1562,10.8125,10.8125,47400.0],["1999-08-26",10.8125,10.875,10.5625,10.625,65000.0],["1999-08-27",10.7031,11.0,10.5625,10.8125,31400.0],["1999-08-30",10.75,11.0312,10.75,11.0,78200.0],["1999-08-31",11.0625,11.25,10.9375,11.25,198800.0],["1999-09-01",11.25,11.3438,10.875,11.0312,67000.0],["1999-09-02",11.0,11.0,10.875,10.8906,65600.0],["1999-09-03",10.9375,11.1562,10.875,11.0312,412200.0],["1999-09-07",11.0625,11.3125,11.0625,11.1875,99800.0],["1999-09-08",11.0625,11.0625,10.9062,10.9062,12400.0],["1999-09-09",10.9062,10.9062,10.5,10.5,69600.0],["1999-09-10",10.7812,10.8125,10.5625,10.5938,90400.0],["1999-09-13",10.625,10.6875,10.5938,10.625,28600.0],["1999-09-14",10.5312,10.625,10.5312,10.625,241200.0],["1999-09-15",10.5625,10.625,10.4375,10.5,63800.0],["1999-09-16",10.5625,10.625,10.125,10.125,130400.0],["1999-09-17",10.1562,10.5,10.1562,10.5,219200.0],["1999-09-20",10.5312,10.7188,10.5,10.6562,102600.0],["1999-09-21",10.6875,10.9062,10.6562,10.6875,84600.0],["1999-09-22",10.75,11.1875,10.75,11.0,67400.0],["1999-09-23",11.0156,11.0625,10.9062,10.9062,50000.0],["1999-09-24",10.9062,10.9062,10.625,10.6562,121000.0],["1999-09-27",10.625,10.7188,10.5625,10.5625,55800.0],["1999-09-28",10.5469,10.5938,10.4375,10.4375,41000.0],["1999-09-29",10.4375,10.625,10.4375,10.5625,100600.0],["1999-09-30",10.5312,10.6562,10.5312,10.6562,34400.0],["1999-10-01",10.5781,10.5938,10.4688,10.5312,58800.0],["1999-10-04",10.4375,10.8125,10.4375,10.8125,47600.0],["1999-10-05",10.7656,10.875,10.625,10.875,148200.0],["1999-10-06",10.9062,10.9375,10.75,10.9062,87000.0],["1999-10-07",10.8125,10.9375,10.625,10.625,72200.0],["1999-10-08",10.5625,10.6875,10.5,10.5625,41000.0],["1999-10-11",10.5781,10.5938,10.5,10.5938,19200.0],["1999-10-12",10.5938,10.625,10.25,10.25,56800.0],["1999-10-13",10.1875,10.1875,10.0,10.0,39200.0],["1999-10-14",10.1562,10.375,10.0312,10.375,17400.0],["1999-10-15",10.0,10.375,9.875,10.1875,23200.0],["1999-10-18",10.25,10.3438,10.0,10.0938,33200.0],["1999-10-19",10.0312,10.4375,10.0312,10.3438,24800.0],["1999-10-20",10.4375,10.4375,10.375,10.375,57800.0],["1999-10-21",10.5,10.9062,10.5,10.8125,129000.0],["1999-10-22",10.8125,10.875,10.5938,10.5938,94200.0],["1999-10-25",10.625,10.6875,10.0625,10.4375,203600.0],["1999-10-26",10.5,10.7188,10.4375,10.625,104600.0],["1999-10-27",10.5312,10.7188,10.1875,10.5,29000.0],["1999-10-28",10.4844,10.8125,10.375,10.5938,43800.0],["1999-10-29",10.7188,10.8125,10.625,10.7188,83000.0],["1999-11-01",10.75,11.0,10.6875,11.0,115400.0],["1999-11-02",11.0625,11.1562,10.9375,11.1562,35200.0],["1999-11-03",11.1875,11.25,10.875,11.1875,70400.0],["1999-11-04",11.1875,11.3125,10.875,11.1875,73800.0],["1999-11-05",11.125,11.1875,10.9375,11.125,58800.0],["1999-11-08",11.125,11.1875,11.0625,11.1875,103400.0],["1999-11-09",11.1875,11.2812,11.125,11.1875,34000.0],["1999-11-10",11.1875,11.2812,11.125,11.25,113200.0],["1999-11-11",11.1875,11.5,11.1875,11.3438,97000.0],["1999-11-12",11.25,11.6562,11.25,11.375,55600.0],["1999-11-15",11.3125,11.4375,11.25,11.3125,16000.0],["1999-11-16",11.4375,12.0,11.375,11.8438,100200.0],["1999-11-17",11.6875,11.9375,11.6875,11.8438,97000.0],["1999-11-18",11.875,11.9375,11.4062,11.4375,60000.0],["1999-11-19",11.5312,11.5625,11.3125,11.3125,74400.0],["1999-11-22",11.5,11.5,11.3438,11.3438,143800.0],["1999-11-23",11.3438,11.4062,11.1875,11.3438,263200.0],["1999-11-24",11.2188,11.25,10.9688,11.0,106600.0],["1999-11-26",10.9688,11.2188,10.9688,11.2188,18600.0],["1999-11-29",10.9688,11.0,10.9688,11.0,25200.0],["1999-11-30",10.9844,11.25,10.9688,11.0,71200.0],["1999-12-01",10.9688,11.2188,10.9688,10.9688,234200.0],["1999-12-02",11.0,11.0312,10.7812,10.8125,177600.0],["1999-12-03",10.8438,10.875,10.5938,10.5938,34600.0],["1999-12-06",10.5625,10.7188,9.9375,10.375,56800.0],["1999-12-07",10.25,10.5,10.0625,10.0625,50400.0],["1999-12-08",10.125,10.4688,10.0,10.4688,37000.0],["1999-12-09",10.4688,10.6875,10.3125,10.625,201800.0],["1999-12-10",10.75,10.7812,10.3125,10.3125,19400.0],["1999-12-13",10.5625,10.75,10.375,10.625,117800.0],["1999-12-14",10.4375,10.5312,10.25,10.2812,152400.0],["1999-12-15",10.3906,10.4688,10.1875,10.3125,25800.0],["1999-12-16",10.25,10.5625,10.25,10.3125,54000.0],["1999-12-17",10.625,10.625,10.5,10.5625,102600.0],["1999-12-20",10.4844,10.6875,10.4375,10.5625,244400.0],["1999-12-21",10.5625,10.6875,10.5312,10.625,70800.0],["1999-12-22",10.625,11.25,10.625,10.9062,73800.0],["1999-12-23",10.8125,11.25,10.8125,11.0,37200.0],["1999-12-27",11.0,11.0625,10.0625,10.3438,46800.0],["1999-12-28",10.375,10.6562,10.1875,10.5,81000.0],["1999-12-29",10.5,11.125,10.5,11.125,81000.0],["1999-12-30",11.1875,11.4375,10.7812,11.4375,101400.0],["1999-12-31",11.375,11.375,11.2812,11.3125,43200.0],["2000-01-03",11.3125,11.375,11.1875,11.3125,75400.0],["2000-01-04",11.25,11.25,10.7812,10.7812,209200.0],["2000-01-05",10.7812,10.9688,10.375,10.5938,56000.0],["2000-01-06",10.75,10.8125,10.625,10.8125,120200.0],["2000-01-07",10.8125,10.875,10.625,10.6875,59000.0],["2000-01-10",10.625,11.0625,10.625,11.0625,47800.0],["2000-01-11",11.0938,11.0938,10.625,10.9375,88600.0],["2000-01-12",10.9375,10.9688,10.875,10.9688,33600.0],["2000-01-13",10.9688,11.125,10.9688,11.125,41800.0],["2000-01-14",11.1875,11.2188,10.9375,10.9688,217200.0],["2000-01-18",11.0,11.0,10.5625,10.6562,120200.0],["2000-01-19",10.7188,10.75,10.5,10.7188,137200.0],["2000-01-20",10.9062,11.5,10.9062,11.25,153400.0],["2000-01-21",11.2969,12.0,11.0625,12.0,234200.0],["2000-01-24",12.0,13.25,11.9375,12.375,319000.0],["2000-01-25",13.0625,13.1875,12.25,12.25,112400.0],["2000-01-26",12.1875,12.625,12.125,12.25,72600.0],["2000-01-27",12.3125,12.5625,12.25,12.25,94400.0],["2000-01-28",12.2812,12.4375,11.5,11.8125,212800.0],["2000-01-31",11.6875,11.6875,11.3125,11.3125,71000.0],["2000-02-01",11.3125,12.0,11.0625,11.875,147800.0],["2000-02-02",11.9375,12.5,11.875,12.2812,350400.0],["2000-02-03",12.1875,12.7188,12.1875,12.5312,348000.0],["2000-02-04",12.75,13.25,12.7188,12.75,482400.0],["2000-02-07",12.875,13.5312,12.875,13.25,371200.0],["2000-02-08",13.625,13.6875,12.9062,12.9062,327400.0],["2000-02-09",13.125,13.25,12.5,12.7812,112800.0],["2000-02-10",12.9688,13.5625,12.875,13.3125,424600.0],["2000-02-11",13.5,13.75,13.375,13.5625,655800.0],["2000-02-14",13.5625,14.0,13.5,13.9375,522400.0],["2000-02-15",14.0,14.4375,13.7812,14.25,552400.0],["2000-02-16",14.25,14.25,13.625,13.875,118000.0],["2000-02-17",13.875,14.375,13.875,14.25,325000.0],["2000-02-18",14.25,14.4375,13.75,14.0,307200.0],["2000-02-22",14.2812,14.5,13.6562,13.6875,482400.0],["2000-02-23",13.8125,13.9375,13.5625,13.6875,236200.0],["2000-02-24",13.75,14.1562,13.75,14.125,285600.0],["2000-02-25",14.0625,14.2812,13.9375,14.0625,191400.0],["2000-02-28",14.125,14.375,13.8438,14.3125,165200.0],["2000-02-29",14.3125,14.3125,14.0,14.2188,165400.0],["2000-03-01",14.25,14.3125,13.875,13.9375,165800.0],["2000-03-02",14.0,14.0625,13.8125,13.8438,96400.0],["2000-03-03",13.8125,13.9062,13.625,13.625,71400.0],["2000-03-06",13.4688,13.75,13.375,13.5,173200.0],["2000-03-07",13.5625,13.5625,13.375,13.5312,143800.0],["2000-03-08",13.5,13.7188,13.375,13.5625,26800.0],["2000-03-09",13.6094,14.0625,13.5312,13.875,133800.0],["2000-03-10",13.6875,13.8125,13.625,13.6562,106200.0],["2000-03-13",13.5,13.6875,13.0312,13.5312,136800.0],["2000-03-14",13.5312,13.9375,13.5,13.75,169200.0],["2000-03-15",13.9219,13.9375,13.5625,13.8125,176000.0],["2000-03-16",13.75,14.125,13.5625,13.875,552000.0],["2000-03-17",13.7188,14.0625,13.625,13.625,483800.0],["2000-03-20",13.6875,13.8125,13.625,13.75,119400.0],["2000-03-21",13.625,13.625,13.25,13.5312,73400.0],["2000-03-22",13.2812,13.75,13.1875,13.6875,82400.0],["2000-03-23",13.6875,13.75,13.4375,13.5625,132200.0],["2000-03-24",13.5,13.6562,13.4375,13.625,224000.0],["2000-03-27",13.5,14.3438,13.5,14.1875,533200.0],["2000-03-28",14.5625,15.125,14.4688,14.9844,761400.0],["2000-03-29",15.1094,15.125,14.75,14.9375,337200.0],["2000-03-30",15.0312,15.0312,14.8438,15.0,323000.0],["2000-03-31",15.0,15.0625,14.2188,14.9688,490800.0],["2000-04-03",14.5625,14.8125,14.4375,14.625,312000.0],["2000-04-04",14.5781,14.5781,13.3125,14.3125,469600.0],["2000-04-05",13.875,14.4062,13.625,13.8125,214000.0],["2000-04-06",14.0938,14.1875,13.8438,13.9375,347200.0],["2000-04-07",13.9375,14.0625,13.5312,13.5938,117000.0],["2000-04-10",13.9688,14.0,13.25,13.4375,94800.0],["2000-04-11",13.25,15.0625,13.1875,14.9375,356200.0],["2000-04-12",14.6875,14.9688,14.0,14.0938,60800.0],["2000-04-13",14.0938,14.1875,13.8125,13.9141,77400.0],["2000-04-14",14.0,14.0,13.0312,13.125,133600.0],["2000-04-17",13.0312,13.4375,12.5,13.0,141400.0],["2000-04-18",13.0312,13.0312,12.375,12.375,183600.0],["2000-04-19",12.5938,12.7812,11.75,11.8359,406400.0],["2000-04-20",12.1875,12.4375,12.0312,12.0312,630400.0],["2000-04-24",12.0,12.0,11.1875,11.1875,151800.0],["2000-04-25",11.1875,11.5625,11.1875,11.25,124000.0],["2000-04-26",11.3438,11.5625,10.75,11.0625,116000.0],["2000-04-27",10.9375,11.125,10.6875,10.6875,86200.0],["2000-04-28",11.1875,11.7188,11.125,11.7188,63200.0],["2000-05-01",11.5312,12.4688,11.5,12.375,100000.0],["2000-05-02",12.1562,12.8125,12.1562,12.6875,101400.0],["2000-05-03",12.5,12.5,12.125,12.1875,147600.0],["2000-05-04",12.25,12.25,11.7188,11.75,118000.0],["2000-05-05",11.75,11.9688,11.7266,11.875,230800.0],["2000-05-08",12.0312,12.0312,11.8438,11.9375,65600.0],["2000-05-09",11.875,12.0625,11.8125,12.0312,142400.0],["2000-05-10",11.9375,12.0,11.4062,11.75,176800.0],["2000-05-11",11.6562,11.7188,11.5625,11.5938,100000.0],["2000-05-12",11.7812,12.0,11.75,12.0,186600.0],["2000-05-15",11.9688,12.1875,11.875,11.9375,165400.0],["2000-05-16",12.25,12.25,11.75,11.8125,60800.0],["2000-05-17",11.8438,11.875,11.75,11.8125,49000.0],["2000-05-18",11.8125,11.8125,11.125,11.3125,61600.0],["2000-05-19",11.3125,11.3125,10.625,10.75,104000.0],["2000-05-22",11.0,11.0312,10.375,10.4688,178600.0],["2000-05-23",10.4375,10.4375,10.0625,10.0938,182400.0],["2000-05-24",10.2188,10.4375,10.0938,10.1875,43400.0],["2000-05-25",10.25,10.25,9.7188,10.0,309600.0],["2000-05-26",9.7344,10.0,9.7188,10.0,28800.0],["2000-05-30",10.0625,10.5625,9.9062,10.0,70800.0],["2000-05-31",10.0625,10.125,9.8125,9.875,20000.0],["2000-06-01",10.0,10.0625,9.5625,9.8125,103600.0],["2000-06-02",9.75,9.875,9.4062,9.5,516000.0],["2000-06-05",9.5,9.6562,9.25,9.3125,149400.0],["2000-06-06",9.4688,9.5,9.375,9.4375,114200.0],["2000-06-07",9.4375,9.625,9.25,9.5,720000.0],["2000-06-08",9.6562,10.6719,9.625,9.9375,156600.0],["2000-06-09",10.0625,10.5938,9.9688,10.4688,48400.0],["2000-06-12",10.5625,10.7188,10.375,10.5625,250000.0],["2000-06-13",10.5,10.75,10.0,10.7188,113200.0],["2000-06-14",10.8125,10.8125,10.6875,10.75,49200.0],["2000-06-15",10.6875,10.75,10.0312,10.4688,163800.0],["2000-06-16",10.4688,10.4688,10.0,10.0,68400.0],["2000-06-19",10.25,10.5312,10.0625,10.5,22000.0],["2000-06-20",10.25,10.4375,10.25,10.3125,24800.0],["2000-06-21",10.3125,10.375,10.25,10.2812,74800.0],["2000-06-22",10.1875,10.1875,9.9375,9.9375,100800.0],["2000-06-23",10.0,10.0625,9.7812,9.8125,130600.0],["2000-06-26",9.7812,9.9375,9.7812,9.7812,98800.0],["2000-06-27",9.9688,9.9688,9.6562,9.75,75000.0],["2000-06-28",9.8125,9.8125,9.6562,9.6875,97800.0],["2000-06-29",9.7188,10.0938,9.125,9.6875,183000.0],["2000-06-30",9.75,9.875,9.4062,9.75,177200.0],["2000-07-03",9.875,9.875,9.4375,9.75,11400.0],["2000-07-05",9.6875,9.75,9.4375,9.5625,76000.0],["2000-07-06",9.5,9.5625,9.4375,9.4375,25800.0],["2000-07-07",9.5,9.5,9.2812,9.375,25600.0],["2000-07-10",9.4062,9.625,9.3125,9.3125,102200.0],["2000-07-11",9.375,9.5,9.3438,9.375,64000.0],["2000-07-12",9.4688,9.5,9.3438,9.375,58400.0],["2000-07-13",9.4688,9.625,9.3125,9.4375,110200.0],["2000-07-14",9.625,9.625,9.3438,9.5938,13200.0],["2000-07-17",9.375,10.25,9.375,10.0,50800.0],["2000-07-18",10.0781,10.125,9.9375,10.0625,125200.0],["2000-07-19",9.9375,9.9688,9.8438,9.8438,64800.0],["2000-07-20",9.8125,9.9375,9.5625,9.6875,57800.0],["2000-07-21",9.75,9.75,9.375,9.375,121400.0],["2000-07-24",9.375,9.4375,9.3125,9.3125,73200.0],["2000-07-25",9.3438,9.4375,9.125,9.2812,73000.0],["2000-07-26",9.1875,9.4375,9.0625,9.25,546600.0],["2000-07-27",9.25,9.2812,9.0625,9.1875,34000.0],["2000-07-28",9.0312,9.0938,8.6875,8.7344,527000.0],["2000-07-31",8.8125,8.8125,8.4688,8.5,145000.0],["2000-08-01",8.5312,8.625,8.375,8.5625,238000.0],["2000-08-02",8.5625,8.7188,8.4688,8.5938,207000.0],["2000-08-03",8.5625,8.6875,8.5625,8.625,89800.0],["2000-08-04",8.5938,8.625,8.5,8.5078,70000.0],["2000-08-07",8.5,8.5312,8.4375,8.4688,72200.0],["2000-08-08",8.4688,8.7188,8.4688,8.7188,1136000.0],["2000-08-09",8.75,8.9375,8.625,8.875,429400.0],["2000-08-10",8.9688,9.6562,8.875,9.375,357600.0],["2000-08-11",9.4219,9.6562,9.2812,9.5,194200.0],["2000-08-14",9.5,9.6094,9.4688,9.5938,51000.0],["2000-08-15",9.5,9.5938,9.4688,9.5938,48000.0],["2000-08-16",9.625,10.2188,9.4688,9.9375,251800.0],["2000-08-17",10.0,10.5,9.9375,10.0,52000.0],["2000-08-18",10.125,10.5,10.125,10.5,39000.0],["2000-08-21",10.5,10.6562,10.375,10.5,53800.0],["2000-08-22",10.5,10.6562,10.375,10.5,197200.0],["2000-08-23",10.375,10.5938,10.375,10.5312,29600.0],["2000-08-24",10.5312,10.5312,10.3125,10.375,35200.0],["2000-08-25",10.3906,10.4688,10.3906,10.4688,56200.0],["2000-08-28",10.4688,11.625,10.4375,10.6875,341600.0],["2000-08-29",10.5469,10.9375,10.5312,10.75,200400.0],["2000-08-30",10.6875,10.9375,10.6875,10.8125,159400.0],["2000-08-31",10.8281,11.25,10.75,11.25,33200.0],["2000-09-01",11.1562,11.1562,10.8438,10.9375,184800.0],["2000-09-05",10.875,11.0,10.875,10.9688,150600.0],["2000-09-06",11.0,11.0,10.9062,10.9375,416000.0],["2000-09-07",10.9688,11.0625,10.9375,10.9688,129000.0],["2000-09-08",10.9531,10.9688,10.9062,10.9375,38000.0],["2000-09-11",11.0,11.0625,10.9375,11.0625,12800.0],["2000-09-12",11.1875,11.375,11.1875,11.2188,26200.0],["2000-09-13",11.1875,11.1875,10.9375,10.9375,20800.0],["2000-09-14",10.9375,10.9375,10.5,10.5,29800.0],["2000-09-15",10.5,10.9062,10.4375,10.7812,141000.0],["2000-09-18",10.875,10.9688,10.8125,10.875,53600.0],["2000-09-19",10.8125,11.1875,10.8125,11.1875,83200.0],["2000-09-20",12.7188,12.75,11.5,11.5625,3384600.0],["2000-09-21",11.5,11.625,11.2188,11.3125,479000.0],["2000-09-22",11.1562,11.2812,10.7812,11.2812,111800.0],["2000-09-25",11.3125,11.4062,11.125,11.3438,18000.0],["2000-09-26",11.1875,11.4375,11.1875,11.4375,26600.0],["2000-09-27",11.25,11.375,11.25,11.3125,46200.0],["2000-09-28",11.375,11.375,11.1562,11.1562,175800.0],["2000-09-29",11.0938,11.3438,10.4688,10.7188,271200.0],["2000-10-02",10.7969,11.0625,10.7188,11.0,285600.0],["2000-10-03",11.125,11.1875,10.9375,11.0625,26400.0],["2000-10-04",10.9453,11.2188,10.9375,11.0625,56200.0],["2000-10-05",11.125,11.125,10.9375,10.9688,60200.0],["2000-10-06",11.0,11.0,10.9375,10.9688,216200.0],["2000-10-09",10.8828,11.0,10.8828,10.9375,12000.0],["2000-10-10",10.9688,11.0625,10.8125,10.875,310600.0],["2000-10-11",10.9062,10.9062,10.7188,10.75,73400.0],["2000-10-12",10.875,10.9062,10.3125,10.5625,107800.0],["2000-10-13",10.3125,10.3125,9.9062,10.0312,91800.0],["2000-10-16",10.0,10.25,10.0,10.25,97400.0],["2000-10-17",10.125,10.25,9.75,9.75,53600.0],["2000-10-18",9.7422,9.9375,9.5625,9.5625,26200.0],["2000-10-19",9.9375,10.0625,9.8125,9.9062,741600.0],["2000-10-20",9.9375,10.0,9.9062,9.9688,138000.0],["2000-10-23",10.0625,10.0625,9.875,9.9375,115600.0],["2000-10-24",9.9688,10.3125,9.9062,10.2812,147400.0],["2000-10-25",9.75,10.1562,9.75,10.0,188800.0],["2000-10-26",9.9688,10.1562,9.9688,10.0625,122000.0],["2000-10-27",10.0938,10.1875,10.0625,10.1875,215000.0],["2000-10-30",10.0938,10.2188,10.0938,10.1875,120400.0],["2000-10-31",10.25,10.375,10.1875,10.3125,130000.0],["2000-11-01",10.3125,10.3438,10.25,10.3438,11000.0],["2000-11-02",10.4062,10.9688,10.375,10.8125,366600.0],["2000-11-03",11.0,11.0,10.9375,10.9375,4600.0],["2000-11-06",10.9688,11.0625,10.9375,11.0,73800.0],["2000-11-07",10.9062,10.9062,10.1875,10.75,62600.0],["2000-11-08",10.9375,11.5625,10.9375,11.4062,148800.0],["2000-11-09",11.2578,11.3438,11.0938,11.125,10000.0],["2000-11-10",11.0,11.375,11.0,11.25,20600.0],["2000-11-13",11.0,11.375,11.0,11.375,95400.0],["2000-11-14",11.125,11.3125,10.9375,11.25,43200.0],["2000-11-15",11.3125,11.75,10.9062,11.0,57000.0],["2000-11-16",11.1875,11.2734,10.8125,11.0625,63600.0],["2000-11-17",11.125,11.1875,11.0312,11.1875,23400.0],["2000-11-20",11.1875,11.1875,11.0312,11.0625,36800.0],["2000-11-21",11.125,11.25,11.0312,11.25,36400.0],["2000-11-22",11.2188,11.4062,11.125,11.1875,60800.0],["2000-11-24",11.4375,11.4375,11.0938,11.2812,71800.0],["2000-11-27",11.3125,11.5,11.25,11.4922,152800.0],["2000-11-28",11.2578,11.8125,11.25,11.75,57200.0],["2000-11-29",11.625,11.75,11.375,11.5,100800.0],["2000-11-30",11.5,11.5,11.0,11.0625,90000.0],["2000-12-01",11.125,11.1562,11.0,11.0625,134800.0],["2000-12-04",11.0625,11.1875,11.0,11.0625,119600.0],["2000-12-05",11.1875,11.1875,11.0312,11.0312,93000.0],["2000-12-06",11.1797,11.8125,11.1797,11.2812,68800.0],["2000-12-07",11.375,11.5,11.2812,11.375,24600.0],["2000-12-08",11.5,11.7812,11.375,11.75,39400.0],["2000-12-11",11.75,12.25,11.75,12.25,87200.0],["2000-12-12",12.0625,12.0625,11.6875,11.9375,71000.0],["2000-12-13",11.8672,12.0312,11.375,11.7188,79600.0],["2000-12-14",11.75,12.125,11.625,12.0,56200.0],["2000-12-15",11.75,12.1875,11.75,12.1562,87000.0],["2000-12-18",11.9375,12.1562,11.4375,11.8438,112400.0],["2000-12-19",11.8438,11.9375,11.4375,11.5,120200.0],["2000-12-20",11.625,11.625,11.0625,11.0938,68600.0],["2000-12-21",11.0938,11.25,11.0312,11.0625,49800.0],["2000-12-22",11.125,11.3125,11.0312,11.3125,147600.0],["2000-12-26",11.125,11.375,11.0625,11.375,40400.0],["2000-12-27",11.4609,11.875,11.2812,11.875,74200.0],["2000-12-28",11.875,12.1875,11.5938,12.0,98400.0],["2000-12-29",12.125,12.125,11.5,11.5078,48400.0],["2001-01-02",11.875,11.875,11.0938,11.25,124600.0],["2001-01-03",11.3359,11.5625,11.1875,11.5,108000.0],["2001-01-04",11.375,11.6875,11.375,11.5938,65600.0],["2001-01-05",11.6562,11.6875,11.3516,11.5938,45400.0],["2001-01-08",11.6328,11.6328,11.4375,11.5625,49000.0],["2001-01-09",11.6875,12.125,11.6562,11.9062,106000.0],["2001-01-10",12.0,12.25,11.9062,12.1875,127000.0],["2001-01-11",12.25,12.2812,12.0938,12.2188,45200.0],["2001-01-12",12.1562,12.4922,12.1562,12.4297,98200.0],["2001-01-16",12.4688,12.875,12.4219,12.875,252200.0],["2001-01-17",12.8125,13.0625,12.5312,12.75,91800.0],["2001-01-18",12.75,12.75,11.6875,12.5312,387200.0],["2001-01-19",12.4062,12.4375,12.125,12.1875,371400.0],["2001-01-22",12.1875,12.3438,12.1562,12.2266,94600.0],["2001-01-23",12.2812,12.3125,12.1875,12.2812,560800.0],["2001-01-24",12.3438,12.375,12.25,12.2812,285600.0],["2001-01-25",12.2812,12.3125,12.1875,12.2812,209000.0],["2001-01-26",12.2188,12.2812,12.125,12.25,130200.0],["2001-01-29",12.2734,12.9922,12.2734,12.4688,74200.0],["2001-01-30",12.6797,12.6875,12.5,12.5625,284000.0],["2001-01-31",12.5703,12.5938,12.375,12.5,201600.0],["2001-02-01",12.4375,12.5,12.3438,12.4062,21800.0],["2001-02-02",12.5,12.5,11.8125,12.0,60600.0],["2001-02-05",12.0938,12.3125,12.0312,12.2188,31600.0],["2001-02-06",12.25,12.2812,12.0,12.25,27600.0],["2001-02-07",12.2188,12.2188,11.75,12.0234,161000.0],["2001-02-08",12.0312,12.1875,11.9375,12.0312,224400.0],["2001-02-09",12.0,12.0625,11.8125,12.0312,35200.0],["2001-02-12",12.2422,12.8438,12.2422,12.8438,215000.0],["2001-02-13",12.8125,13.0,12.4062,12.4062,147400.0],["2001-02-14",12.4375,12.9062,12.4062,12.875,68600.0],["2001-02-15",12.8125,13.25,12.8125,13.2188,148200.0],["2001-02-16",13.0938,13.5938,12.9375,13.5625,218000.0],["2001-02-20",13.5312,13.75,13.5312,13.6562,390600.0],["2001-02-21",13.6562,13.6562,13.0625,13.125,66000.0],["2001-02-22",13.125,13.4688,13.125,13.2188,272400.0],["2001-02-23",13.2109,13.625,12.4062,13.5,164400.0],["2001-02-26",13.6562,13.6562,13.3438,13.5,324600.0],["2001-02-27",13.4766,13.6562,13.4766,13.5938,113400.0],["2001-02-28",13.7188,13.7188,13.4062,13.625,99600.0],["2001-03-01",13.5,13.7188,12.875,13.625,120800.0],["2001-03-02",13.6875,13.6875,13.25,13.4375,23200.0],["2001-03-05",13.6172,13.625,13.2812,13.375,42400.0],["2001-03-06",13.3516,13.625,13.3516,13.4375,57400.0],["2001-03-07",13.3438,13.5625,13.3438,13.4688,79600.0],["2001-03-08",13.5312,13.7188,13.4688,13.6875,298800.0],["2001-03-09",13.6562,13.6875,13.5938,13.625,330800.0],["2001-03-12",13.4375,13.5625,13.0312,13.125,90000.0],["2001-03-13",13.125,13.4375,13.0625,13.3125,179000.0],["2001-03-14",13.375,13.5547,13.1875,13.4297,130000.0],["2001-03-15",13.5312,13.6562,13.3438,13.5938,224800.0],["2001-03-16",13.5938,13.625,12.8125,13.1641,99800.0],["2001-03-19",13.3125,13.5625,13.1875,13.5625,66600.0],["2001-03-20",13.5312,13.5625,13.3438,13.4062,78800.0],["2001-03-21",13.5625,13.5625,13.3125,13.3984,70000.0],["2001-03-22",13.3203,13.5938,13.1875,13.5,374000.0],["2001-03-23",13.5,13.5625,13.25,13.5,386600.0],["2001-03-26",13.6406,13.6562,13.0312,13.0625,169600.0],["2001-03-27",13.2812,14.0625,13.2812,13.9062,798800.0],["2001-03-28",14.0234,14.0625,13.5,13.7812,177200.0],["2001-03-29",13.5938,13.75,13.5938,13.75,64400.0],["2001-03-30",13.6562,13.8125,13.375,13.5,114800.0],["2001-04-02",13.5078,13.75,13.375,13.625,88200.0],["2001-04-03",13.4375,13.5938,13.3125,13.5938,212200.0],["2001-04-04",13.4688,13.9688,13.4375,13.9062,316000.0],["2001-04-05",13.9688,14.2188,13.5625,13.9375,438400.0],["2001-04-06",13.8125,13.8438,13.5,13.6875,220600.0],["2001-04-09",13.625,14.175,13.515,14.0,43800.0],["2001-04-10",14.05,14.41,13.985,14.41,247800.0],["2001-04-11",14.45,14.5,14.325,14.435,84000.0],["2001-04-12",14.35,14.35,14.15,14.195,49200.0],["2001-04-16",14.14,14.15,13.645,13.95,84800.0],["2001-04-17",13.95,14.175,13.88,14.12,163400.0],["2001-04-18",14.195,14.7,14.105,14.6,386200.0],["2001-04-19",14.7,15.175,14.575,15.175,158800.0],["2001-04-20",15.09,15.4,14.97,15.0,344800.0],["2001-04-23",14.8,16.0,14.75,15.86,434200.0],["2001-04-24",15.8,16.8,15.77,16.575,742600.0],["2001-04-25",16.575,17.025,16.575,16.975,638000.0],["2001-04-26",16.99,16.99,16.225,16.25,407800.0],["2001-04-27",16.475,16.485,16.145,16.295,269800.0],["2001-04-30",16.52,16.81,16.495,16.73,334800.0],["2001-05-01",16.51,16.515,16.0,16.475,162600.0],["2001-05-02",16.46,16.925,16.3,16.745,305800.0],["2001-05-03",16.61,17.34,16.45,17.335,293600.0],["2001-05-04",17.25,17.31,16.875,17.005,265400.0],["2001-05-07",16.825,17.045,16.63,16.765,346800.0],["2001-05-08",16.78,16.915,16.5,16.68,229800.0],["2001-05-09",16.67,18.18,16.665,18.0,1785200.0],["2001-05-10",18.265,19.6,18.265,18.375,1786600.0],["2001-05-11",18.505,18.7,18.345,18.525,325400.0],["2001-05-14",18.395,18.46,18.065,18.425,173200.0],["2001-05-15",18.45,18.45,18.1,18.27,257400.0],["2001-05-16",18.11,19.45,18.11,19.125,460200.0],["2001-05-17",19.12,19.325,18.16,18.85,504600.0],["2001-05-18",18.725,19.25,18.3,18.58,263400.0],["2001-05-21",18.55,19.175,18.425,19.095,272400.0],["2001-05-22",19.095,20.25,19.0,20.165,755000.0],["2001-05-23",20.25,20.9,19.665,20.755,1315600.0],["2001-05-24",20.7,21.5,20.5,21.47,1163000.0],["2001-05-25",21.43,21.495,20.85,20.95,424400.0],["2001-05-29",20.95,21.125,20.8,21.02,650400.0],["2001-05-30",20.835,20.97,19.925,20.23,531400.0],["2001-05-31",20.3,20.5,20.05,20.35,597000.0],["2001-06-01",20.37,20.59,20.1,20.5,559000.0],["2001-06-04",20.56,20.59,20.14,20.445,528600.0],["2001-06-05",20.335,21.225,20.335,21.055,319600.0],["2001-06-06",21.175,21.245,20.55,20.885,166000.0],["2001-06-07",20.605,21.245,20.605,21.155,169000.0],["2001-06-08",21.175,21.265,20.85,21.185,88000.0],["2001-06-11",21.22,21.8,21.14,21.8,196800.0],["2001-06-12",21.705,21.775,21.375,21.7,262400.0],["2001-06-13",21.75,22.31,21.71,22.0,410000.0],["2001-06-14",22.08,22.1,21.37,21.6,496400.0],["2001-06-15",21.725,21.755,19.32,19.97,750800.0],["2001-06-18",19.905,20.05,19.78,20.0,396000.0],["2001-06-19",19.95,20.935,19.95,20.35,361600.0],["2001-06-20",20.525,21.345,20.31,21.135,301800.0],["2001-06-21",21.0,21.095,20.55,20.55,271000.0],["2001-06-22",20.675,20.685,19.69,19.69,329600.0],["2001-06-25",20.07,20.495,19.525,20.465,246400.0],["2001-06-26",20.37,20.585,19.88,20.48,137200.0],["2001-06-27",20.665,21.965,20.5,21.455,341400.0],["2001-06-28",21.485,21.575,20.89,20.905,224600.0],["2001-06-29",20.975,23.5,20.85,23.5,338400.0],["2001-07-02",21.52,21.715,20.815,20.9,804000.0],["2001-07-03",20.8,22.225,20.75,21.875,213600.0],["2001-07-05",21.555,22.075,21.555,21.875,211600.0],["2001-07-06",21.88,22.0,21.5,21.595,192800.0],["2001-07-09",21.655,22.085,21.65,21.925,313400.0],["2001-07-10",22.0,22.525,21.135,21.4,178000.0],["2001-07-11",21.31,21.4,20.92,21.05,370200.0],["2001-07-12",21.225,22.45,21.225,22.05,409200.0],["2001-07-13",22.125,22.675,22.045,22.36,438200.0],["2001-07-16",22.465,22.65,22.265,22.265,290600.0],["2001-07-17",22.275,22.375,21.485,22.325,166000.0],["2001-07-18",22.2,22.315,21.68,21.7,274000.0],["2001-07-19",21.765,22.135,21.765,22.02,190800.0],["2001-07-20",22.01,22.055,20.835,20.835,164400.0],["2001-07-23",21.29,21.38,18.185,18.33,339600.0],["2001-07-24",18.0,18.25,17.025,17.375,703600.0],["2001-07-25",17.41,17.77,17.38,17.575,541000.0],["2001-07-26",17.625,17.625,16.695,17.175,489400.0],["2001-07-27",17.325,17.345,17.095,17.26,446000.0],["2001-07-30",17.305,17.39,16.6,17.2,282800.0],["2001-07-31",17.415,17.7,17.205,17.5,179400.0],["2001-08-01",17.445,18.3,17.445,18.14,301600.0],["2001-08-02",18.02,19.275,17.87,18.875,313800.0],["2001-08-03",19.105,19.79,18.75,19.405,308800.0],["2001-08-06",19.4,20.175,19.4,20.07,329200.0],["2001-08-07",20.07,20.45,19.33,19.5,431800.0],["2001-08-08",19.75,19.75,18.355,18.575,188200.0],["2001-08-09",18.5,19.795,18.475,19.73,178800.0],["2001-08-10",19.505,19.795,19.245,19.61,96200.0],["2001-08-13",19.265,20.255,19.065,20.05,90800.0],["2001-08-14",20.27,20.53,19.555,20.53,77800.0],["2001-08-15",20.6,20.945,20.08,20.21,120400.0],["2001-08-16",20.22,21.425,20.0,21.0,526600.0],["2001-08-17",21.07,21.5,20.425,20.55,213000.0],["2001-08-20",20.415,20.535,19.09,20.22,246000.0],["2001-08-21",20.36,20.56,20.18,20.23,179200.0],["2001-08-22",20.475,20.8,20.225,20.615,164600.0],["2001-08-23",20.5,20.925,20.135,20.25,137000.0],["2001-08-24",20.13,20.625,19.63,20.01,115800.0],["2001-08-27",20.0,20.0,19.095,19.095,186400.0],["2001-08-28",19.445,19.49,19.05,19.2,421600.0],["2001-08-29",19.375,19.855,19.33,19.505,395800.0],["2001-08-30",19.67,20.295,19.375,19.58,277400.0],["2001-08-31",19.725,19.9,19.35,19.845,184200.0],["2001-09-04",19.925,20.24,19.675,20.035,155200.0],["2001-09-05",20.125,21.01,20.095,21.01,182000.0],["2001-09-06",21.025,21.265,20.55,20.955,148000.0],["2001-09-07",20.98,21.205,20.49,20.49,121400.0],["2001-09-10",20.3,21.0,20.21,20.675,181400.0],["2001-09-17",21.475,25.715,21.47,25.235,1918200.0],["2001-09-18",25.06,26.45,24.65,25.925,1208200.0],["2001-09-19",26.0,26.21,25.44,26.075,796000.0],["2001-09-20",26.075,26.7,25.4,26.205,516000.0],["2001-09-21",25.685,25.975,24.25,25.28,953400.0],["2001-09-24",25.5,27.745,25.25,27.5,773800.0],["2001-09-25",27.175,28.4,27.175,27.7,1492800.0],["2001-09-26",27.715,27.975,27.19,27.45,593200.0],["2001-09-27",27.41,28.39,27.215,28.345,696600.0],["2001-09-28",28.25,28.425,27.25,27.33,654800.0],["2001-10-01",27.335,29.445,27.315,28.725,705400.0],["2001-10-02",28.48,29.66,28.475,29.25,652000.0],["2001-10-03",29.41,30.3,29.25,29.81,919800.0],["2001-10-04",30.265,30.395,29.59,29.955,497000.0],["2001-10-05",30.1,30.1,28.05,29.13,459600.0],["2001-10-08",29.505,29.92,28.875,29.2,369600.0],["2001-10-09",29.38,29.725,28.45,28.455,351200.0],["2001-10-10",28.5,29.25,28.15,29.25,491000.0],["2001-10-11",29.39,30.37,28.79,28.79,311600.0],["2001-10-12",28.95,28.95,25.8,27.625,1150200.0],["2001-10-15",26.25,27.5,26.0,26.125,521800.0],["2001-10-16",26.13,27.525,26.0,26.675,421600.0],["2001-10-17",26.86,27.81,26.355,26.5,287400.0],["2001-10-18",27.0,27.73,25.51,26.335,694400.0],["2001-10-19",26.405,27.295,26.0,27.05,369200.0],["2001-10-22",27.3,30.065,27.145,29.45,948600.0],["2001-10-23",30.04,30.75,29.54,29.64,1008400.0],["2001-10-24",30.005,30.15,29.0,29.535,194000.0],["2001-10-25",29.52,32.625,29.355,32.615,1037400.0],["2001-10-26",32.95,34.635,32.085,34.43,908200.0],["2001-10-29",34.075,34.5,32.835,33.0,743800.0],["2001-10-30",32.8,32.87,31.325,31.67,479200.0],["2001-10-31",31.655,33.125,31.055,31.105,409600.0],["2001-11-01",31.35,32.725,31.0,32.135,504600.0],["2001-11-02",32.05,33.615,31.805,32.45,821200.0],["2001-11-05",32.875,33.345,31.435,31.65,242600.0],["2001-11-06",31.585,33.83,31.125,33.715,378400.0],["2001-11-07",33.65,35.49,33.55,34.52,674000.0],["2001-11-08",35.23,35.275,34.16,34.45,632800.0],["2001-11-09",34.455,34.825,31.78,32.045,582800.0],["2001-11-12",32.3,32.59,29.95,32.01,740800.0],["2001-11-13",32.6,34.95,32.55,34.61,1376800.0],["2001-11-14",34.875,35.445,34.24,34.595,491600.0],["2001-11-15",34.325,34.55,32.15,33.15,1598800.0],["2001-11-16",32.925,33.1,31.43,31.995,834600.0],["2001-11-19",32.22,32.44,30.255,31.605,901600.0],["2001-11-20",31.375,33.6,31.165,33.055,1154400.0],["2001-11-21",32.615,32.995,31.975,32.635,210000.0],["2001-11-23",32.39,34.7,32.39,33.9,325000.0],["2001-11-26",34.495,35.6,34.255,34.925,913200.0],["2001-11-27",35.085,37.095,34.49,36.695,1374000.0],["2001-11-28",36.54,37.68,35.65,36.15,973000.0],["2001-11-29",36.27,37.555,36.175,37.095,666200.0],["2001-11-30",37.145,37.28,36.725,36.985,934200.0],["2001-12-03",36.975,37.05,35.95,36.645,617200.0],["2001-12-04",37.14,39.425,36.985,39.19,995200.0],["2001-12-05",39.475,40.595,39.195,39.235,1063600.0],["2001-12-06",40.36,40.36,37.775,39.38,770000.0],["2001-12-07",39.21,42.5,39.02,42.26,816200.0],["2001-12-10",42.52,43.2,40.0,40.17,672600.0],["2001-12-11",41.73,41.79,39.63,40.66,493000.0],["2001-12-12",42.0,42.0,39.2,40.04,981600.0],["2001-12-13",40.3,40.38,38.4,38.61,519700.0],["2001-12-14",38.61,39.82,38.03,39.18,392900.0],["2001-12-17",39.2,41.99,38.85,40.25,618400.0],["2001-12-18",42.02,42.19,40.27,40.63,536100.0],["2001-12-19",40.51,41.2,39.39,40.9,673400.0],["2001-12-20",40.45,41.2,38.75,39.9,364700.0],["2001-12-21",40.31,40.32,36.81,38.59,602400.0],["2001-12-24",38.74,39.3,37.5,38.11,126500.0],["2001-12-26",38.24,40.0,37.94,38.93,372500.0],["2001-12-27",38.96,42.14,38.95,41.65,805500.0],["2001-12-28",42.49,42.73,41.5,42.32,567400.0],["2001-12-31",43.21,43.5,39.0,39.49,859100.0],["2002-01-02",39.8,40.4,38.4,40.4,415000.0],["2002-01-03",40.79,41.59,39.47,39.47,496700.0],["2002-01-04",39.99,41.2,37.78,40.82,1164900.0],["2002-01-07",42.0,42.48,41.5,41.98,549000.0],["2002-01-08",42.25,42.25,40.82,41.45,332000.0],["2002-01-09",41.45,42.99,41.0,41.12,402300.0],["2002-01-10",41.66,41.86,40.13,40.83,231400.0],["2002-01-11",40.11,40.71,39.36,40.49,368200.0],["2002-01-14",40.03,41.7,38.55,38.91,449600.0],["2002-01-15",39.05,39.6,33.75,34.46,2120300.0],["2002-01-16",34.75,35.81,34.0,34.15,1223000.0],["2002-01-17",34.58,35.2,33.16,33.55,929000.0],["2002-01-18",33.25,34.2,32.62,33.02,358600.0],["2002-01-22",33.51,34.01,30.8,33.98,1310500.0],["2002-01-23",33.74,37.05,33.61,36.89,1166000.0],["2002-01-24",37.14,38.5,36.1,36.71,878300.0],["2002-01-25",35.9,36.39,34.3,35.53,331200.0],["2002-01-28",36.01,36.6,35.0,36.6,288000.0],["2002-01-29",37.38,37.51,33.56,34.5,551000.0],["2002-01-30",34.26,36.69,33.37,35.9,650900.0],["2002-01-31",36.89,36.9,35.41,36.3,171600.0],["2002-02-01",36.01,40.0,35.95,36.94,960900.0],["2002-02-04",37.8,39.44,37.8,38.13,539200.0],["2002-02-05",38.26,40.7,37.59,40.42,785000.0],["2002-02-06",41.04,41.4,38.5,39.32,590500.0],["2002-02-07",39.16,39.55,36.17,37.54,450100.0],["2002-02-08",35.01,35.56,33.72,34.8,832000.0],["2002-02-11",34.75,36.29,34.31,36.0,328900.0],["2002-02-12",35.5,37.27,34.75,36.74,264400.0],["2002-02-13",37.01,37.19,36.18,36.56,158300.0],["2002-02-14",36.42,38.31,36.39,36.9,330900.0],["2002-02-15",37.1,37.5,35.86,36.81,277400.0],["2002-02-19",36.5,36.7,34.15,34.2,435800.0],["2002-02-20",34.35,35.21,33.8,35.12,284800.0],["2002-02-21",34.98,35.22,34.15,34.17,242600.0],["2002-02-22",34.27,35.38,33.9,34.72,187000.0],["2002-02-25",34.99,35.1,34.2,34.81,96200.0],["2002-02-26",35.0,35.9,34.48,35.3,201300.0],["2002-02-27",35.94,35.95,33.2,33.54,275100.0],["2002-02-28",33.46,34.59,33.22,33.95,217800.0],["2002-03-01",33.9,34.4,33.0,34.08,350600.0],["2002-03-04",35.1,37.54,33.6,37.0,646300.0],["2002-03-05",37.48,37.65,35.67,35.92,533100.0],["2002-03-06",35.5,36.5,35.01,36.16,406000.0],["2002-03-07",36.69,37.0,35.35,35.66,680100.0],["2002-03-08",36.33,36.56,35.01,35.05,2453800.0],["2002-03-11",35.83,37.99,35.35,37.45,1143000.0],["2002-03-12",37.0,37.35,36.08,36.79,764100.0],["2002-03-13",36.71,37.46,36.3,36.65,583000.0],["2002-03-14",36.81,36.97,35.14,35.31,654800.0],["2002-03-15",35.1,36.45,35.1,36.05,510800.0],["2002-03-18",35.82,36.82,35.51,36.12,531900.0],["2002-03-19",36.09,36.59,35.71,36.55,381600.0],["2002-03-20",36.35,36.5,35.46,36.18,249500.0],["2002-03-21",36.0,36.68,35.51,36.07,323100.0],["2002-03-22",35.97,36.43,35.35,35.4,210700.0],["2002-03-25",35.58,35.59,33.3,34.0,736500.0],["2002-03-26",34.2,34.89,33.66,33.89,546600.0],["2002-03-27",33.87,34.38,32.98,34.02,677300.0],["2002-03-28",34.26,35.23,34.11,35.11,332400.0],["2002-04-01",35.39,38.58,35.25,38.18,1100000.0],["2002-04-02",37.77,38.5,36.55,36.99,645800.0],["2002-04-03",37.12,37.49,35.93,36.6,614800.0],["2002-04-04",36.7,38.17,36.5,37.62,599400.0],["2002-04-05",37.65,38.25,36.3,36.3,351700.0],["2002-04-08",36.3,37.92,35.35,37.18,279900.0],["2002-04-09",37.16,37.3,35.8,36.3,507500.0],["2002-04-10",36.29,37.45,35.6,36.19,710300.0],["2002-04-11",36.19,36.37,35.41,35.59,409500.0],["2002-04-12",35.81,36.75,35.49,36.7,527000.0],["2002-04-15",36.73,38.34,36.5,38.01,638400.0],["2002-04-16",38.36,40.45,38.25,39.94,1175500.0],["2002-04-17",40.26,40.63,38.53,38.65,423000.0],["2002-04-18",39.7,40.0,37.66,40.0,362700.0],["2002-04-19",40.0,40.05,39.01,39.77,204300.0],["2002-04-22",39.51,40.52,38.72,40.49,376900.0],["2002-04-23",34.29,35.21,30.8,32.0,9114200.0],["2002-04-24",31.8,33.35,31.15,32.23,1775500.0],["2002-04-25",32.3,32.5,28.62,30.69,1999300.0],["2002-04-26",30.25,30.7,28.6,29.25,1496300.0],["2002-04-29",30.11,31.24,27.69,29.5,1128600.0],["2002-04-30",29.71,30.78,29.5,30.17,649400.0],["2002-05-01",30.18,30.4,29.15,29.55,617600.0],["2002-05-02",27.74,29.36,27.43,28.45,653000.0],["2002-05-03",27.98,30.05,27.95,29.57,564800.0],["2002-05-06",28.76,29.46,28.75,28.96,661600.0],["2002-05-07",28.99,30.21,28.74,29.42,398400.0],["2002-05-08",29.81,31.65,29.8,31.18,649600.0],["2002-05-09",31.26,32.55,31.25,31.92,812400.0],["2002-05-10",32.1,32.5,31.38,31.86,428600.0],["2002-05-13",31.52,33.0,31.0,32.5,370400.0],["2002-05-14",32.87,33.6,32.81,33.32,504500.0],["2002-05-15",33.21,33.61,32.6,33.54,431000.0],["2002-05-16",33.0,33.57,31.55,31.95,804600.0],["2002-05-17",32.01,32.9,31.75,32.09,383900.0],["2002-05-20",31.6,31.6,30.95,31.17,319100.0],["2002-05-21",31.03,31.29,30.5,30.64,242000.0],["2002-05-22",30.29,31.05,29.82,30.47,298200.0],["2002-05-23",30.95,31.18,30.09,31.12,238000.0],["2002-05-24",30.91,31.9,30.9,31.16,270400.0],["2002-05-28",31.0,31.06,29.35,29.55,555800.0],["2002-05-29",29.35,30.09,29.29,29.58,223500.0],["2002-05-30",30.52,33.07,30.46,32.86,1493900.0],["2002-05-31",32.75,34.3,32.74,33.68,587000.0],["2002-06-03",34.24,34.35,33.29,33.3,287800.0],["2002-06-04",33.07,33.5,31.76,33.39,413500.0],["2002-06-05",33.46,34.25,33.01,33.95,594400.0],["2002-06-06",33.95,34.05,33.11,33.26,256900.0],["2002-06-07",33.0,33.0,31.85,32.69,248400.0],["2002-06-10",32.5,33.84,32.06,32.65,520100.0],["2002-06-11",32.65,33.7,32.43,33.07,317300.0],["2002-06-12",33.35,33.67,32.58,33.17,277000.0],["2002-06-13",33.17,34.75,32.65,33.56,464300.0],["2002-06-14",33.45,33.79,32.51,33.64,251400.0],["2002-06-17",33.61,35.0,33.35,34.43,460700.0],["2002-06-18",34.42,35.44,34.06,35.0,326900.0],["2002-06-19",35.0,36.74,34.63,36.68,639200.0],["2002-06-20",37.22,38.4,36.81,36.84,1285700.0],["2002-06-21",36.6,37.29,35.74,36.51,472900.0],["2002-06-24",36.47,38.05,35.45,37.43,555800.0],["2002-06-25",38.0,38.22,35.33,35.92,676200.0],["2002-06-26",35.2,36.48,33.74,36.37,610400.0],["2002-06-27",36.39,37.55,36.03,37.03,508200.0],["2002-06-28",36.9,38.54,36.43,38.19,849800.0],["2002-07-01",38.49,38.49,35.43,36.13,499400.0],["2002-07-02",36.15,36.16,34.05,34.8,498300.0],["2002-07-03",34.88,37.52,34.26,37.1,414500.0],["2002-07-05",37.2,38.28,37.19,38.01,148300.0],["2002-07-08",37.69,38.49,37.0,37.7,411700.0],["2002-07-09",37.15,38.0,37.1,37.85,382500.0],["2002-07-10",37.71,38.5,37.15,38.01,407500.0],["2002-07-11",37.6,37.71,35.2,37.05,562900.0],["2002-07-12",36.65,37.73,36.48,36.78,492300.0],["2002-07-15",36.4,37.12,33.7,35.33,775200.0],["2002-07-16",34.71,36.36,34.67,35.09,666900.0],["2002-07-17",36.05,36.4,33.82,35.75,596000.0],["2002-07-18",35.68,35.8,33.05,34.0,446600.0],["2002-07-19",33.5,33.5,31.65,32.06,571400.0],["2002-07-22",31.8,31.8,29.22,30.29,1073200.0],["2002-07-23",30.46,31.6,30.3,30.96,419300.0],["2002-07-24",30.1,32.81,28.7,32.37,681900.0],["2002-07-25",32.08,33.11,31.0,32.33,524800.0],["2002-07-26",32.03,32.73,30.31,31.72,328600.0],["2002-07-29",31.96,34.26,31.91,33.84,452000.0],["2002-07-30",33.77,35.5,33.25,34.99,436200.0],["2002-07-31",34.89,35.3,33.23,34.28,349800.0],["2002-08-01",33.9,34.84,33.14,34.54,234200.0],["2002-08-02",34.89,34.9,31.29,31.58,623900.0],["2002-08-05",30.78,31.23,27.45,27.49,1675200.0],["2002-08-06",28.61,30.31,28.2,30.26,922600.0],["2002-08-07",30.4,31.92,30.25,31.75,673900.0],["2002-08-08",31.5,33.34,30.89,33.25,516500.0],["2002-08-09",32.81,33.04,32.03,32.1,398000.0],["2002-08-12",32.0,32.85,31.31,32.57,257700.0],["2002-08-13",32.92,34.31,32.58,32.75,852200.0],["2002-08-14",33.91,33.95,31.5,32.75,999800.0],["2002-08-15",32.78,34.55,32.76,33.88,516900.0],["2002-08-16",33.88,35.15,33.85,35.05,287500.0],["2002-08-19",35.01,38.2,35.0,38.09,817800.0],["2002-08-20",37.99,38.0,36.7,36.89,458800.0],["2002-08-21",36.89,37.55,36.6,36.94,259400.0],["2002-08-22",36.97,38.2,36.95,37.91,259800.0],["2002-08-23",37.85,38.1,37.55,37.75,275100.0],["2002-08-26",37.8,39.48,37.8,39.35,442600.0],["2002-08-27",39.35,39.84,36.65,36.65,508000.0],["2002-08-28",36.65,36.65,35.05,35.61,518800.0],["2002-08-29",35.56,38.5,35.35,38.45,505300.0],["2002-08-30",38.42,38.6,37.25,37.25,243100.0],["2002-09-03",37.0,37.3,35.0,35.76,366300.0],["2002-09-04",35.3,35.9,34.95,35.69,357200.0],["2002-09-05",35.69,35.7,34.44,34.61,300200.0],["2002-09-06",34.85,36.05,34.85,35.77,260000.0],["2002-09-09",35.74,35.75,34.82,35.4,382900.0],["2002-09-10",35.5,36.95,35.5,36.94,394500.0],["2002-09-11",37.1,37.5,36.83,36.83,195300.0],["2002-09-12",36.84,36.84,35.9,36.4,251500.0],["2002-09-13",36.25,36.7,35.85,36.6,130800.0],["2002-09-16",36.6,37.41,36.6,36.85,223500.0],["2002-09-17",36.65,36.74,35.5,36.11,246800.0],["2002-09-18",35.95,36.06,35.11,35.67,208800.0],["2002-09-19",34.7,34.95,32.2,32.95,534000.0],["2002-09-20",32.8,33.6,32.42,33.6,317900.0],["2002-09-23",33.5,33.51,33.0,33.23,285500.0],["2002-09-24",33.23,34.01,32.28,34.01,509000.0],["2002-09-25",34.6,35.01,34.4,34.8,381100.0],["2002-09-26",34.86,35.0,34.36,34.46,312700.0],["2002-09-27",34.45,35.55,34.4,34.95,285800.0],["2002-09-30",34.9,35.6,34.24,35.45,241800.0],["2002-10-01",35.05,36.95,35.05,36.31,381700.0],["2002-10-02",36.31,36.74,35.8,36.49,314300.0],["2002-10-03",36.55,37.55,36.28,36.31,282500.0],["2002-10-04",36.31,36.35,34.31,34.63,240900.0],["2002-10-07",34.4,34.6,32.55,32.56,331800.0],["2002-10-08",32.75,34.94,32.75,34.7,333500.0],["2002-10-09",34.6,34.65,33.15,33.15,415100.0],["2002-10-10",33.15,36.0,33.15,35.02,345300.0],["2002-10-11",35.45,37.82,35.41,36.3,329600.0],["2002-10-14",36.31,37.26,35.6,37.2,273900.0],["2002-10-15",37.8,38.8,37.8,38.46,374100.0],["2002-10-16",37.98,38.0,37.1,37.4,224900.0],["2002-10-17",37.9,38.5,37.8,38.15,337000.0],["2002-10-18",38.16,38.45,37.61,37.91,352400.0],["2002-10-21",37.8,38.58,37.35,38.58,359600.0],["2002-10-22",38.85,39.36,37.85,38.7,727700.0],["2002-10-23",38.0,38.5,36.4,38.45,456600.0],["2002-10-24",38.65,39.85,38.65,39.3,326700.0],["2002-10-25",39.33,40.0,38.82,39.91,276400.0],["2002-10-28",40.0,40.15,38.26,38.89,319500.0],["2002-10-29",38.9,39.8,38.2,39.55,324200.0],["2002-10-30",39.75,43.1,39.73,41.94,723000.0],["2002-10-31",42.3,42.95,40.76,40.91,580000.0],["2002-11-01",40.87,41.5,40.47,41.29,368900.0],["2002-11-04",41.75,42.35,40.78,40.78,471700.0],["2002-11-05",40.79,41.0,39.7,40.5,271600.0],["2002-11-06",41.0,42.55,41.0,42.0,460700.0],["2002-11-07",41.5,41.8,40.55,41.26,343500.0],["2002-11-08",41.2,42.0,40.43,40.66,304300.0],["2002-11-11",40.58,40.75,38.95,38.95,318600.0],["2002-11-12",38.95,40.0,38.75,39.77,376000.0],["2002-11-13",39.8,40.37,39.6,40.15,207800.0],["2002-11-14",40.6,42.0,39.6,40.27,578300.0],["2002-11-15",40.3,40.3,38.2,38.53,868200.0],["2002-11-18",38.78,39.2,37.52,37.69,474600.0],["2002-11-19",37.84,38.11,36.68,36.83,412400.0],["2002-11-20",36.85,37.41,36.6,36.92,374100.0],["2002-11-21",37.55,39.93,37.54,38.68,639500.0],["2002-11-22",38.75,39.5,38.25,38.4,634500.0],["2002-11-25",38.4,38.82,37.51,38.82,320100.0],["2002-11-26",38.82,39.42,38.5,38.93,317100.0],["2002-11-27",39.0,39.25,38.19,38.99,425600.0],["2002-11-29",38.99,38.99,38.1,38.2,81600.0],["2002-12-02",38.2,38.65,36.75,37.71,365500.0],["2002-12-03",37.73,37.73,35.71,35.84,441900.0],["2002-12-04",35.5,36.07,34.6,35.8,548300.0],["2002-12-05",35.87,36.07,35.1,35.88,258200.0],["2002-12-06",35.65,36.85,35.35,36.77,249100.0],["2002-12-09",36.76,36.77,35.2,35.2,240400.0],["2002-12-10",35.25,35.55,34.5,34.98,448300.0],["2002-12-11",35.1,35.4,34.56,35.2,441200.0],["2002-12-12",35.25,35.65,34.7,35.32,268900.0],["2002-12-13",35.25,35.38,34.95,35.09,191100.0],["2002-12-16",35.08,35.65,34.9,35.38,322900.0],["2002-12-17",35.4,35.55,34.64,34.95,193300.0],["2002-12-18",34.95,34.96,33.52,33.8,235900.0],["2002-12-19",33.86,34.61,33.55,33.94,245100.0],["2002-12-20",34.25,34.6,33.86,34.4,190300.0],["2002-12-23",34.25,34.89,34.0,34.37,147100.0],["2002-12-24",34.35,34.87,34.35,34.72,150500.0],["2002-12-26",34.85,35.8,34.85,35.04,187000.0],["2002-12-27",35.1,35.25,34.59,35.07,200800.0],["2002-12-30",35.17,35.48,34.85,35.05,249500.0],["2002-12-31",35.25,36.39,35.25,35.64,368900.0],["2003-01-02",36.0,36.95,35.28,36.67,377400.0],["2003-01-03",37.0,37.5,36.77,37.26,311700.0],["2003-01-06",37.46,37.86,37.27,37.28,466200.0],["2003-01-07",37.3,37.42,36.4,36.68,288600.0],["2003-01-08",36.58,36.62,35.82,36.06,197800.0],["2003-01-09",36.2,36.49,35.81,35.85,279100.0],["2003-01-10",35.86,35.86,34.12,35.09,421800.0],["2003-01-13",35.45,35.56,35.15,35.31,259800.0],["2003-01-14",35.56,36.75,35.56,36.7,480100.0],["2003-01-15",36.9,36.9,35.5,35.83,340100.0],["2003-01-16",35.86,36.88,35.86,36.1,318700.0],["2003-01-17",36.05,36.5,35.8,36.2,413900.0],["2003-01-21",36.35,36.75,34.66,34.88,361000.0],["2003-01-22",34.6,35.62,34.15,35.62,246600.0],["2003-01-23",36.2,37.59,36.2,37.35,632200.0],["2003-01-24",37.6,38.2,36.4,37.21,661200.0],["2003-01-27",37.2,37.6,36.85,36.95,239000.0],["2003-01-28",37.04,37.35,36.6,37.3,378100.0],["2003-01-29",37.15,37.29,36.6,37.21,171200.0],["2003-01-30",37.25,37.47,36.95,37.04,164900.0],["2003-01-31",36.95,37.79,36.65,37.58,117600.0],["2003-02-03",37.63,37.7,36.85,36.95,112000.0],["2003-02-04",36.95,37.56,36.93,37.43,153400.0],["2003-02-05",37.41,38.02,37.33,37.7,242500.0],["2003-02-06",37.7,37.95,37.61,37.68,280800.0],["2003-02-07",37.48,37.66,36.79,36.79,197300.0],["2003-02-10",36.79,36.87,35.96,36.62,151000.0],["2003-02-11",36.55,36.55,35.79,36.04,220700.0],["2003-02-12",35.7,35.73,33.85,34.28,971200.0],["2003-02-13",34.29,34.44,32.32,33.22,1065100.0],["2003-02-14",33.22,35.65,33.22,35.65,794200.0],["2003-02-18",35.7,35.9,35.05,35.69,280200.0],["2003-02-19",35.7,35.7,35.15,35.41,249200.0],["2003-02-20",35.51,35.58,35.08,35.3,325300.0],["2003-02-21",35.3,35.7,34.94,35.5,287900.0],["2003-02-24",35.5,35.5,34.35,34.49,299700.0],["2003-02-25",34.42,34.5,33.72,34.5,465700.0],["2003-02-26",34.5,34.74,34.29,34.61,136800.0],["2003-02-27",34.68,34.73,34.3,34.3,299300.0],["2003-02-28",34.35,34.44,33.35,33.87,406300.0],["2003-03-03",33.87,33.87,32.11,32.88,628000.0],["2003-03-04",32.88,33.64,32.75,32.9,247600.0],["2003-03-05",32.7,32.71,31.26,31.74,700300.0],["2003-03-06",31.7,31.85,31.35,31.85,648500.0],["2003-03-07",31.72,31.73,30.6,30.94,611400.0],["2003-03-10",31.0,31.52,30.2,30.54,858300.0],["2003-03-11",30.6,30.6,30.2,30.4,332200.0],["2003-03-12",30.3,30.6,29.81,30.0,502800.0],["2003-03-13",30.25,31.13,30.25,31.13,542800.0],["2003-03-14",31.3,31.91,31.15,31.57,408600.0],["2003-03-17",31.58,31.71,30.0,30.75,983400.0],["2003-03-18",30.85,30.85,29.95,30.16,658000.0],["2003-03-19",30.3,31.55,30.2,31.55,536100.0],["2003-03-20",31.95,33.15,31.75,32.71,847100.0],["2003-03-21",32.95,34.1,32.59,34.1,671500.0],["2003-03-24",33.8,33.8,32.75,32.93,536600.0],["2003-03-25",33.0,33.46,32.8,33.1,263600.0],["2003-03-26",33.2,33.75,32.92,33.74,233200.0],["2003-03-27",33.54,34.0,33.23,33.56,222900.0],["2003-03-28",33.5,33.9,33.3,33.5,240300.0],["2003-03-31",33.5,33.93,33.33,33.36,361600.0],["2003-04-01",33.45,33.58,33.03,33.2,237900.0],["2003-04-02",33.45,34.49,33.2,34.28,365300.0],["2003-04-03",34.48,35.05,34.35,35.0,510400.0],["2003-04-04",35.2,35.2,34.46,34.76,474900.0],["2003-04-07",35.0,35.25,34.9,35.04,381600.0],["2003-04-08",35.2,35.2,34.8,34.84,343300.0],["2003-04-09",34.75,35.1,34.19,34.2,288900.0],["2003-04-10",34.19,34.98,34.08,34.6,302900.0],["2003-04-11",34.85,35.02,34.12,34.25,189800.0],["2003-04-14",34.26,35.1,33.95,35.09,189100.0],["2003-04-15",35.09,35.37,34.55,35.24,148300.0],["2003-04-16",35.25,35.3,34.7,35.0,193100.0],["2003-04-17",35.0,35.5,34.96,35.35,172100.0],["2003-04-21",35.0,35.45,34.91,34.95,178000.0],["2003-04-22",34.95,35.06,34.86,35.04,198800.0],["2003-04-23",35.1,35.34,34.62,34.96,383600.0],["2003-04-24",34.94,34.94,32.68,33.5,1090900.0],["2003-04-25",33.3,33.8,33.04,33.06,564800.0],["2003-04-28",33.14,34.12,33.14,34.11,547800.0],["2003-04-29",34.36,34.95,34.32,34.66,277200.0],["2003-04-30",34.75,35.04,34.56,34.93,276700.0],["2003-05-01",34.93,34.97,34.1,34.52,246400.0],["2003-05-02",34.5,34.66,34.13,34.55,500100.0],["2003-05-05",34.75,34.95,34.22,34.6,356100.0],["2003-05-06",34.8,35.0,34.58,34.99,163000.0],["2003-05-07",35.0,35.0,34.25,34.74,346400.0],["2003-05-08",34.54,34.6,33.52,33.58,413500.0],["2003-05-09",33.7,33.9,33.4,33.82,290500.0],["2003-05-12",33.9,33.9,33.42,33.77,465300.0],["2003-05-13",33.87,33.87,30.2,32.05,2828900.0],["2003-05-14",32.5,33.1,32.0,32.24,886700.0],["2003-05-15",32.16,32.65,31.94,32.0,544800.0],["2003-05-16",32.01,32.35,32.0,32.05,415700.0],["2003-05-19",32.11,32.32,31.0,31.0,464500.0],["2003-05-20",31.07,31.9,31.06,31.57,508700.0],["2003-05-21",31.62,31.62,31.03,31.12,247400.0],["2003-05-22",31.17,31.25,30.0,30.0,1016100.0],["2003-05-23",30.07,31.0,30.05,30.79,979800.0],["2003-05-27",31.0,32.5,30.98,32.31,725300.0],["2003-05-28",32.45,32.51,31.8,32.13,500300.0],["2003-05-29",32.13,32.61,32.13,32.28,514800.0],["2003-05-30",32.35,33.34,32.34,33.05,482000.0],["2003-06-02",33.5,34.15,33.42,34.05,537500.0],["2003-06-03",34.06,34.06,33.0,33.27,505200.0],["2003-06-04",33.52,34.42,33.51,34.26,354400.0],["2003-06-05",34.26,34.28,33.1,34.17,321000.0],["2003-06-06",34.55,34.69,33.81,33.92,424600.0],["2003-06-09",33.92,34.9,33.92,34.51,488700.0],["2003-06-10",34.61,34.85,33.76,34.48,388300.0],["2003-06-11",34.43,34.54,33.95,34.4,188400.0],["2003-06-12",34.5,34.69,34.2,34.43,154600.0],["2003-06-13",34.37,34.39,33.7,33.7,273600.0],["2003-06-16",33.75,34.24,33.61,34.08,417800.0],["2003-06-17",34.1,34.19,33.81,34.19,201300.0],["2003-06-18",34.09,34.12,33.9,34.05,203900.0],["2003-06-19",34.1,34.1,32.9,33.0,487500.0],["2003-06-20",33.1,33.35,33.0,33.0,431300.0],["2003-06-23",33.0,33.03,32.0,32.1,445900.0],["2003-06-24",32.1,32.25,31.67,32.05,250200.0],["2003-06-25",32.1,32.5,32.0,32.21,289400.0],["2003-06-26",32.5,32.99,32.4,32.89,429700.0],["2003-06-27",32.89,34.3,32.8,33.72,435900.0],["2003-06-30",33.85,34.3,33.65,34.3,584800.0],["2003-07-01",34.28,34.29,33.46,34.1,280300.0],["2003-07-02",34.08,34.9,33.96,34.6,307900.0],["2003-07-03",34.5,34.7,34.11,34.11,128500.0],["2003-07-07",34.1,34.25,33.8,34.17,446900.0],["2003-07-08",35.9,38.35,35.25,38.3,2000100.0],["2003-07-09",38.3,38.4,37.53,38.19,786300.0],["2003-07-10",38.1,38.24,37.71,37.88,342400.0],["2003-07-11",38.05,38.9,37.88,38.24,343300.0],["2003-07-14",38.7,39.19,38.54,38.57,224400.0],["2003-07-15",38.6,38.97,38.47,38.79,238000.0],["2003-07-16",38.79,38.79,37.46,37.61,365100.0],["2003-07-17",37.4,37.45,36.85,37.03,336700.0],["2003-07-18",37.1,37.41,37.09,37.26,300400.0],["2003-07-21",37.45,37.46,36.6,36.8,215200.0],["2003-07-22",36.85,37.7,36.7,37.4,240200.0],["2003-07-23",37.4,37.8,36.55,37.32,247400.0],["2003-07-24",37.45,37.7,37.1,37.11,178300.0],["2003-07-25",37.2,38.34,37.2,38.1,287200.0],["2003-07-28",38.0,38.39,37.52,37.8,311600.0],["2003-07-29",37.65,37.95,37.25,37.55,161700.0],["2003-07-30",37.6,38.23,37.52,38.23,386300.0],["2003-07-31",40.0,40.05,39.21,39.34,500600.0],["2003-08-01",39.35,39.56,39.0,39.23,208100.0],["2003-08-04",39.2,39.24,38.41,38.92,130400.0],["2003-08-05",39.05,39.19,38.6,38.6,395400.0],["2003-08-06",38.61,38.9,38.29,38.64,373800.0],["2003-08-07",38.6,38.9,38.5,38.73,331300.0],["2003-08-08",38.73,39.86,38.73,39.76,465800.0],["2003-08-11",39.9,41.2,39.9,40.61,352600.0],["2003-08-12",40.57,41.05,40.3,40.9,290400.0],["2003-08-13",40.9,40.9,39.35,39.68,690400.0],["2003-08-14",39.85,43.55,39.8,43.09,1650700.0],["2003-08-15",43.09,45.15,42.55,44.57,471700.0],["2003-08-18",44.6,44.6,42.15,42.74,966900.0],["2003-08-19",42.7,43.85,42.69,43.68,545500.0],["2003-08-20",43.58,43.58,42.6,43.1,343300.0],["2003-08-21",43.2,43.91,43.05,43.37,211400.0],["2003-08-22",43.45,43.8,42.62,42.62,351900.0],["2003-08-25",42.55,42.65,41.65,42.49,240600.0],["2003-08-26",42.52,42.85,41.81,42.8,257200.0],["2003-08-27",42.75,43.72,42.1,43.54,407800.0],["2003-08-28",43.6,44.0,43.35,43.8,245800.0],["2003-08-29",43.75,44.97,43.75,44.61,347100.0],["2003-09-02",44.8,45.67,44.32,45.53,326900.0],["2003-09-03",45.6,46.1,45.15,45.31,267400.0],["2003-09-04",45.2,46.65,44.75,46.07,629500.0],["2003-09-05",45.95,46.65,45.8,46.0,351300.0],["2003-09-08",46.0,47.05,46.0,46.37,261200.0],["2003-09-09",46.3,46.55,45.6,45.82,355000.0],["2003-09-10",45.62,46.0,45.0,45.26,320200.0],["2003-09-11",45.1,45.47,44.71,45.15,299600.0],["2003-09-12",45.1,45.48,44.15,45.04,213800.0],["2003-09-15",45.2,46.2,45.04,45.28,268800.0],["2003-09-16",46.15,48.37,46.05,48.1,693100.0],["2003-09-17",48.5,48.95,47.65,48.02,440300.0],["2003-09-18",48.0,48.0,47.17,47.75,342000.0],["2003-09-19",47.75,48.27,47.42,47.73,157100.0],["2003-09-22",47.5,47.5,46.3,47.0,576500.0],["2003-09-23",46.06,46.15,45.5,45.89,574600.0],["2003-09-24",45.89,45.94,44.82,44.9,420400.0],["2003-09-25",45.0,45.05,43.35,43.47,550100.0],["2003-09-26",43.3,43.3,41.95,42.35,602400.0],["2003-09-29",42.65,43.28,42.5,43.07,497400.0],["2003-09-30",42.92,43.48,42.8,42.85,354300.0],["2003-10-01",43.05,44.4,43.05,44.05,343600.0],["2003-10-02",44.25,44.25,43.57,43.75,336900.0],["2003-10-03",44.0,44.5,43.75,44.01,448700.0],["2003-10-06",44.01,44.88,44.01,44.55,258500.0],["2003-10-07",44.55,45.26,44.36,45.0,346000.0],["2003-10-08",45.25,45.34,44.47,44.83,235800.0],["2003-10-09",45.05,45.39,44.99,45.0,283800.0],["2003-10-10",44.95,44.95,44.3,44.55,180600.0],["2003-10-13",44.52,45.05,44.47,44.6,144900.0],["2003-10-14",44.6,45.83,44.55,45.43,301100.0],["2003-10-15",45.7,45.7,44.75,45.1,165400.0],["2003-10-16",45.11,45.11,44.7,45.0,188800.0],["2003-10-17",45.01,45.01,43.78,43.84,161000.0],["2003-10-20",43.68,43.95,42.83,43.43,512100.0],["2003-10-21",43.69,44.65,43.6,44.5,358700.0],["2003-10-22",44.45,44.65,44.0,44.1,291200.0],["2003-10-23",44.11,48.17,44.11,47.53,1065600.0],["2003-10-24",47.53,47.53,46.75,47.09,468300.0],["2003-10-27",47.34,48.65,47.34,48.19,235100.0],["2003-10-28",48.15,49.39,47.9,49.38,341200.0],["2003-10-29",49.43,49.55,48.76,49.53,233700.0],["2003-10-30",49.56,50.08,49.2,49.31,415200.0],["2003-10-31",49.32,49.61,49.21,49.53,146900.0],["2003-11-03",49.58,50.82,49.57,50.82,296100.0],["2003-11-04",50.5,50.75,49.99,50.27,331800.0],["2003-11-05",50.28,50.4,49.51,50.04,170700.0],["2003-11-06",50.1,50.1,49.61,49.86,308100.0],["2003-11-07",49.91,50.02,49.65,49.89,326400.0],["2003-11-10",49.89,50.33,49.65,49.83,220200.0],["2003-11-11",49.88,50.25,48.75,49.1,245000.0],["2003-11-12",49.11,50.14,49.1,50.14,165600.0],["2003-11-13",50.0,50.95,49.82,50.43,217300.0],["2003-11-14",50.33,51.05,49.72,49.87,305500.0],["2003-11-17",49.45,49.45,48.4,49.21,265400.0],["2003-11-18",49.46,50.14,49.1,49.15,259700.0],["2003-11-19",49.13,49.75,49.05,49.32,144400.0],["2003-11-20",49.31,49.8,49.25,49.43,256400.0],["2003-11-21",49.5,49.75,48.6,48.65,162700.0],["2003-11-24",48.65,49.82,48.65,49.82,152800.0],["2003-11-25",49.8,50.25,49.27,49.92,233600.0],["2003-11-26",50.02,50.76,50.02,50.43,111100.0],["2003-11-28",50.36,50.6,49.75,49.77,97800.0],["2003-12-01",50.0,50.57,49.95,50.52,123800.0],["2003-12-02",50.7,52.6,50.7,52.03,335000.0],["2003-12-03",52.1,53.0,51.05,51.07,318600.0],["2003-12-04",51.1,51.28,49.4,50.15,227900.0],["2003-12-05",50.15,50.68,49.57,49.73,130900.0],["2003-12-08",49.72,49.73,47.8,48.71,581100.0],["2003-12-09",48.71,48.71,47.3,47.4,419300.0],["2003-12-10",47.05,47.26,46.52,46.71,191000.0],["2003-12-11",46.75,48.25,46.74,47.8,150800.0],["2003-12-12",47.8,48.5,47.62,47.9,155100.0],["2003-12-15",48.4,48.64,46.1,46.13,247900.0],["2003-12-16",46.15,46.95,45.53,46.82,205800.0],["2003-12-17",46.95,46.99,46.32,46.47,160400.0],["2003-12-18",46.65,47.29,46.55,46.95,130900.0],["2003-12-19",46.95,46.95,46.0,46.55,228800.0],["2003-12-22",46.55,47.41,46.55,46.95,161700.0],["2003-12-23",47.1,47.99,47.1,47.94,140400.0],["2003-12-24",47.74,48.23,47.55,48.12,71600.0],["2003-12-26",48.13,48.56,48.0,48.14,38600.0],["2003-12-29",48.18,48.98,48.18,48.97,105400.0],["2003-12-30",49.1,49.49,49.08,49.42,190900.0],["2003-12-31",49.42,49.88,48.62,48.62,211900.0],["2004-01-02",48.75,49.17,48.0,48.18,190600.0],["2004-01-05",48.68,49.27,48.5,48.81,254400.0],["2004-01-06",48.9,49.64,48.55,49.03,244800.0],["2004-01-07",48.8,49.1,48.66,48.83,124100.0],["2004-01-08",48.83,48.94,48.54,48.7,110100.0],["2004-01-09",48.55,49.59,48.42,48.46,227500.0],["2004-01-12",48.15,48.15,46.85,47.11,349400.0],["2004-01-13",47.0,47.05,45.26,45.4,702500.0],["2004-01-14",45.41,45.55,44.5,45.32,508000.0],["2004-01-15",44.0,44.9,42.15,44.27,1302500.0],["2004-01-16",44.27,44.27,42.85,43.57,497900.0],["2004-01-20",43.8,45.6,43.8,45.6,499200.0],["2004-01-21",45.5,45.5,42.95,43.15,647300.0],["2004-01-22",45.6,46.93,45.4,46.41,1896800.0],["2004-01-23",46.85,48.0,46.45,46.85,656500.0],["2004-01-26",46.9,46.92,45.86,46.49,357300.0],["2004-01-27",46.55,46.71,46.0,46.0,184800.0],["2004-01-28",46.15,46.3,45.13,45.14,306300.0],["2004-01-29",45.12,45.25,43.59,43.61,575600.0],["2004-01-30",43.7,44.83,43.7,44.23,297200.0],["2004-02-02",43.8,43.95,42.91,43.08,581200.0],["2004-02-03",43.2,43.9,42.95,43.28,352500.0],["2004-02-04",43.28,43.36,42.0,42.3,431600.0],["2004-02-05",42.4,42.9,41.75,41.83,450100.0],["2004-02-06",41.85,43.14,41.25,43.0,323300.0],["2004-02-09",44.0,45.05,43.52,44.37,828800.0],["2004-02-10",44.45,44.55,43.62,44.21,325100.0],["2004-02-11",44.3,44.7,43.4,43.74,404200.0],["2004-02-12",43.54,43.63,43.12,43.22,357900.0],["2004-02-13",43.22,44.2,43.22,44.0,434800.0],["2004-02-17",44.4,44.5,44.15,44.3,378900.0],["2004-02-18",44.28,44.75,43.72,44.22,474700.0],["2004-02-19",44.72,44.75,43.07,43.22,213500.0],["2004-02-20",43.3,43.79,42.4,43.43,319900.0],["2004-02-23",44.0,44.0,42.62,42.76,394200.0],["2004-02-24",42.65,43.21,42.6,43.05,292300.0],["2004-02-25",43.04,43.9,43.01,43.75,347400.0],["2004-02-26",43.76,44.15,43.45,44.13,218500.0],["2004-02-27",44.1,44.4,43.92,44.35,197300.0],["2004-03-01",44.45,45.0,44.25,45.0,214000.0],["2004-03-02",45.15,45.48,44.89,45.23,331900.0],["2004-03-03",45.23,45.36,44.76,45.13,196300.0],["2004-03-04",45.14,45.14,44.2,44.56,298100.0],["2004-03-05",44.56,44.7,44.07,44.44,242600.0],["2004-03-08",44.44,44.6,43.64,43.73,227600.0],["2004-03-09",43.6,43.65,42.7,42.78,528100.0],["2004-03-10",43.0,43.14,42.64,42.7,348100.0],["2004-03-11",43.9,44.69,43.41,43.88,774000.0],["2004-03-12",43.88,44.15,42.97,43.93,416600.0],["2004-03-15",43.85,44.05,42.25,42.27,306300.0],["2004-03-16",42.35,42.77,41.95,42.22,350700.0],["2004-03-17",42.3,42.93,42.13,42.25,267800.0],["2004-03-18",42.25,42.45,41.75,41.97,268200.0],["2004-03-19",41.98,42.24,41.49,41.58,290200.0],["2004-03-22",41.53,41.74,41.1,41.42,262700.0],["2004-03-23",41.43,42.0,41.11,41.8,263100.0],["2004-03-24",42.15,42.31,41.87,41.89,207500.0],["2004-03-25",41.96,42.93,41.96,42.71,214800.0],["2004-03-26",42.71,42.8,42.46,42.51,121200.0],["2004-03-29",42.75,43.14,42.41,42.75,372300.0],["2004-03-30",42.75,43.3,42.65,43.1,182000.0],["2004-03-31",43.15,43.31,42.97,43.0,249600.0],["2004-04-01",43.05,43.74,43.0,43.71,185400.0],["2004-04-02",43.95,45.0,43.95,44.96,293100.0],["2004-04-05",45.21,45.45,44.93,45.16,420500.0],["2004-04-06",45.35,45.35,44.97,45.08,217400.0],["2004-04-07",45.25,45.72,45.01,45.32,176500.0],["2004-04-08",45.57,45.57,45.25,45.33,158200.0],["2004-04-12",45.45,46.0,45.45,45.96,141500.0],["2004-04-13",46.05,46.6,45.8,46.1,300100.0],["2004-04-14",46.0,46.55,45.74,46.0,265400.0],["2004-04-15",45.99,46.49,45.65,45.98,256900.0],["2004-04-16",45.9,45.99,45.6,45.6,134600.0],["2004-04-19",45.65,45.88,44.86,45.5,328300.0],["2004-04-20",45.51,46.26,45.3,45.6,249700.0],["2004-04-21",45.61,46.73,45.61,46.7,246600.0],["2004-04-22",46.95,48.18,46.5,48.06,683800.0],["2004-04-23",48.45,48.45,47.08,47.85,270800.0],["2004-04-26",47.95,48.3,47.3,47.58,409200.0],["2004-04-27",47.55,47.8,46.95,47.2,261500.0],["2004-04-28",47.2,47.21,45.9,46.1,399700.0],["2004-04-29",46.15,46.45,45.78,46.22,306600.0],["2004-04-30",46.3,46.86,45.22,45.5,405000.0],["2004-05-03",45.51,46.03,44.7,45.28,497900.0],["2004-05-04",45.25,45.39,40.2,41.45,2690600.0],["2004-05-05",41.47,43.53,41.3,43.1,1704300.0],["2004-05-06",43.0,43.0,41.35,42.53,643800.0],["2004-05-07",42.4,43.2,41.26,41.45,492000.0],["2004-05-10",41.35,41.36,39.75,40.66,483500.0],["2004-05-11",40.66,41.54,40.3,41.19,613100.0],["2004-05-12",41.25,41.45,40.3,41.18,465500.0],["2004-05-13",41.15,41.88,40.65,41.67,356400.0],["2004-05-14",41.1,41.3,40.38,40.65,507000.0],["2004-05-17",40.6,40.6,39.3,40.05,287300.0],["2004-05-18",40.2,41.0,40.2,40.78,289500.0],["2004-05-19",40.95,42.03,40.5,40.55,439800.0],["2004-05-20",41.0,41.38,40.9,41.1,345500.0],["2004-05-21",41.35,41.78,41.07,41.5,276000.0],["2004-05-24",41.6,42.2,41.6,41.93,189500.0],["2004-05-25",41.83,42.8,41.63,42.71,245100.0],["2004-05-26",42.65,42.71,42.1,42.42,344300.0],["2004-05-27",42.42,42.42,37.01,37.48,2630800.0],["2004-05-28",37.35,37.35,36.09,37.14,1656300.0],["2004-06-01",37.13,39.15,37.13,38.23,826200.0],["2004-06-02",38.15,38.49,37.65,38.47,560600.0],["2004-06-03",38.47,38.47,37.64,37.64,453600.0],["2004-06-04",37.7,38.15,37.2,38.11,587100.0],["2004-06-07",38.2,38.65,38.0,38.58,511400.0],["2004-06-08",38.5,39.49,38.48,39.18,334700.0],["2004-06-09",39.1,39.75,38.34,38.56,427500.0],["2004-06-10",38.05,38.41,37.55,38.16,468800.0],["2004-06-14",37.86,38.34,37.69,37.74,315400.0],["2004-06-15",37.78,38.22,37.65,38.0,263900.0],["2004-06-16",38.25,38.25,37.79,38.04,140400.0],["2004-06-17",38.05,38.05,37.2,37.55,264200.0],["2004-06-18",37.55,37.96,37.39,37.53,371300.0],["2004-06-21",37.48,37.73,37.4,37.55,315200.0],["2004-06-22",37.54,37.92,37.42,37.85,320900.0],["2004-06-23",37.86,38.39,37.8,38.35,546300.0],["2004-06-24",38.3,38.35,37.82,37.82,232600.0],["2004-06-25",37.85,38.3,37.83,38.25,393900.0],["2004-06-28",38.25,38.7,37.98,38.3,369000.0],["2004-06-29",38.31,39.7,38.31,39.67,562700.0],["2004-06-30",39.85,40.68,39.85,40.44,705400.0],["2004-07-01",40.44,40.44,39.65,40.0,456000.0],["2004-07-02",39.95,40.0,39.66,39.79,319500.0],["2004-07-06",39.6,39.61,38.68,39.36,336900.0],["2004-07-07",39.36,42.8,39.32,41.4,1777700.0],["2004-07-08",42.4,42.9,40.75,41.0,946000.0],["2004-07-09",41.25,41.65,41.11,41.4,343600.0],["2004-07-12",41.45,41.47,40.65,41.21,318300.0],["2004-07-13",41.26,41.67,41.23,41.56,300800.0],["2004-07-14",41.31,41.6,40.72,40.95,209500.0],["2004-07-15",40.95,41.42,40.94,41.16,155000.0],["2004-07-16",41.25,41.42,40.31,40.5,299200.0],["2004-07-19",40.6,40.64,39.75,40.57,358300.0],["2004-07-20",40.57,41.43,40.45,41.43,237300.0],["2004-07-21",41.65,41.65,40.1,40.19,226400.0],["2004-07-22",40.22,40.7,39.62,40.56,308700.0],["2004-07-23",40.55,40.55,39.63,40.1,293000.0],["2004-07-26",40.2,40.65,39.99,40.21,229200.0],["2004-07-27",40.18,40.53,39.75,40.45,295600.0],["2004-07-28",40.4,40.78,39.74,40.7,281100.0],["2004-07-29",41.0,41.18,40.19,40.82,330600.0],["2004-07-30",40.8,41.2,40.3,41.11,164400.0],["2004-08-02",40.95,40.95,39.81,40.43,277900.0],["2004-08-03",40.43,40.44,39.65,40.05,315500.0],["2004-08-04",40.0,40.03,39.0,39.8,237300.0],["2004-08-05",39.8,40.13,39.08,39.47,265200.0],["2004-08-06",39.47,39.47,38.13,38.72,320300.0],["2004-08-09",38.8,39.12,38.3,38.58,285900.0],["2004-08-10",39.0,39.95,38.88,39.82,170500.0],["2004-08-11",39.62,39.75,39.15,39.55,244600.0],["2004-08-12",39.45,39.55,38.95,39.04,182400.0],["2004-08-13",39.04,39.05,38.27,38.88,154400.0],["2004-08-16",38.95,39.46,38.88,39.46,207800.0],["2004-08-17",39.5,40.1,39.42,40.0,150200.0],["2004-08-18",40.05,41.23,40.04,40.92,314300.0],["2004-08-19",45.55,47.1,45.47,46.55,2319600.0],["2004-08-20",46.6,48.69,46.41,48.68,839100.0],["2004-08-23",48.7,49.1,48.01,48.5,464300.0],["2004-08-24",48.4,48.41,47.07,47.89,597600.0],["2004-08-25",48.01,48.94,47.76,48.58,424900.0],["2004-08-26",48.58,48.6,48.1,48.31,302100.0],["2004-08-27",48.32,50.65,48.32,49.11,725800.0],["2004-08-30",49.5,50.0,48.92,49.0,580200.0],["2004-08-31",49.25,49.74,47.65,48.69,705300.0],["2004-09-01",48.85,50.15,48.85,49.34,268800.0],["2004-09-02",49.44,50.75,49.44,50.75,501900.0],["2004-09-03",50.7,51.3,49.99,50.18,310600.0],["2004-09-07",51.0,51.44,49.77,49.94,507600.0],["2004-09-08",50.05,50.64,49.76,49.9,180600.0],["2004-09-09",49.8,50.4,49.24,50.0,252200.0],["2004-09-10",49.95,50.46,49.71,50.35,152000.0],["2004-09-13",50.6,50.81,49.95,50.55,187500.0],["2004-09-14",50.5,50.94,50.3,50.51,155500.0],["2004-09-15",50.3,50.39,49.52,50.14,187200.0],["2004-09-16",50.2,51.4,50.2,50.66,195500.0],["2004-09-17",51.1,51.1,49.76,50.09,169000.0],["2004-09-20",50.09,50.75,50.01,50.41,139300.0],["2004-09-21",50.31,53.47,50.29,53.32,1072000.0],["2004-09-22",53.28,53.5,52.33,52.58,614300.0],["2004-09-23",52.6,52.95,52.15,52.58,293000.0],["2004-09-24",52.65,52.97,51.8,51.99,266200.0],["2004-09-27",51.75,51.77,51.0,51.3,294500.0],["2004-09-28",51.3,53.25,51.25,53.15,375900.0],["2004-09-29",52.9,53.2,52.66,52.89,260500.0],["2004-09-30",52.5,53.12,52.21,52.78,245400.0],["2004-10-01",52.85,54.75,52.82,54.46,360200.0],["2004-10-04",54.65,55.31,54.44,54.52,292800.0],["2004-10-05",54.77,55.32,54.55,55.02,241300.0],["2004-10-06",54.98,55.9,54.77,55.9,253300.0],["2004-10-07",55.9,56.0,54.78,54.78,172400.0],["2004-10-08",54.53,54.53,52.6,52.71,352700.0],["2004-10-11",52.86,53.35,52.77,53.1,200300.0],["2004-10-12",52.95,54.51,52.8,54.45,265100.0],["2004-10-13",54.46,54.91,53.08,53.77,228200.0],["2004-10-14",53.85,54.45,53.51,54.1,225700.0],["2004-10-15",54.15,55.5,54.15,55.03,465100.0],["2004-10-18",55.28,55.65,54.8,55.17,377800.0],["2004-10-19",55.7,55.98,55.25,55.7,322000.0],["2004-10-20",55.75,56.72,55.39,56.27,648500.0],["2004-10-21",60.5,62.49,58.41,59.89,1654700.0],["2004-10-22",60.04,60.14,58.25,59.1,502500.0],["2004-10-25",59.3,60.09,59.28,59.86,450800.0],["2004-10-26",59.61,60.02,59.25,59.92,283000.0],["2004-10-27",60.42,62.4,60.25,62.22,585300.0],["2004-10-28",62.22,62.75,61.8,62.09,399500.0],["2004-10-29",62.09,62.2,60.55,60.97,252400.0],["2004-11-01",61.03,61.06,60.14,60.62,415600.0],["2004-11-02",61.7,61.76,60.0,60.02,417200.0],["2004-11-03",61.3,62.3,61.27,62.02,533600.0],["2004-11-04",62.02,62.28,61.33,61.98,289300.0],["2004-11-05",62.8,63.35,62.65,63.0,253700.0],["2004-11-08",63.25,63.4,62.47,62.89,306900.0],["2004-11-09",63.05,63.07,62.1,62.45,254500.0],["2004-11-10",62.6,63.37,62.25,62.67,154100.0],["2004-11-11",62.7,63.5,62.65,63.45,228000.0],["2004-11-12",63.45,64.5,63.25,64.25,297100.0],["2004-11-15",64.5,65.25,64.5,64.9,259700.0],["2004-11-16",64.95,64.95,63.73,63.73,246300.0],["2004-11-17",63.9,64.09,63.41,63.57,244100.0],["2004-11-18",63.56,64.29,63.05,63.92,182100.0],["2004-11-19",63.93,63.93,60.5,60.66,652800.0],["2004-11-22",60.4,61.75,59.03,61.22,483900.0],["2004-11-23",61.23,61.98,60.51,60.94,377200.0],["2004-11-24",60.94,62.72,60.94,62.42,266800.0],["2004-11-26",62.41,63.0,62.41,62.61,65900.0],["2004-11-29",63.25,63.4,62.58,62.81,383500.0],["2004-11-30",63.0,63.05,62.13,62.13,287400.0],["2004-12-01",62.14,64.39,62.14,64.36,599100.0],["2004-12-02",64.6,65.04,63.75,63.8,305600.0],["2004-12-03",63.85,64.69,63.39,64.01,229900.0],["2004-12-06",64.21,66.49,64.21,65.95,486700.0],["2004-12-07",68.0,68.06,65.85,65.85,675600.0],["2004-12-08",66.5,67.22,66.05,67.19,430300.0],["2004-12-09",67.19,67.19,65.4,66.67,402400.0],["2004-12-10",66.67,67.05,66.1,66.6,182400.0],["2004-12-13",66.8,68.02,66.8,67.9,343600.0],["2004-12-14",68.25,68.9,68.15,68.44,368900.0],["2004-12-15",68.45,68.69,67.94,68.46,199200.0],["2004-12-16",68.5,68.55,67.08,67.27,288300.0],["2004-12-17",67.25,68.09,66.75,66.75,389800.0],["2004-12-20",66.95,67.84,66.75,67.08,287000.0],["2004-12-21",67.25,68.12,67.0,67.68,162800.0],["2004-12-22",67.6,68.8,67.6,68.7,142000.0],["2004-12-23",68.71,68.97,67.92,68.2,145500.0],["2004-12-27",68.35,68.62,67.01,67.5,209400.0],["2004-12-28",67.5,68.77,67.47,68.36,165800.0],["2004-12-29",68.2,69.18,68.12,68.47,187900.0],["2004-12-30",68.52,68.95,68.25,68.57,127200.0],["2004-12-31",68.57,68.8,68.12,68.13,141600.0],["2005-01-03",67.3,67.6,65.06,65.72,989700.0],["2005-01-04",65.72,66.0,62.0,62.92,655600.0],["2005-01-05",62.7,63.6,61.31,63.2,745000.0],["2005-01-06",63.15,63.96,63.05,63.31,447500.0],["2005-01-07",63.7,63.9,61.59,61.71,533000.0],["2005-01-10",61.65,62.47,61.41,61.77,367900.0],["2005-01-11",61.55,61.6,60.18,60.61,370600.0],["2005-01-12",60.0,60.22,57.5,59.94,1004400.0],["2005-01-13",62.25,62.68,58.42,59.3,896500.0],["2005-01-14",59.3,59.7,58.25,59.39,520000.0],["2005-01-18",59.39,61.81,59.3,60.8,398500.0],["2005-01-19",61.3,61.6,60.84,60.92,442600.0],["2005-01-20",60.87,61.0,59.82,60.1,449700.0],["2005-01-21",60.13,60.17,59.1,59.3,396300.0],["2005-01-24",59.29,60.4,59.29,60.4,600600.0],["2005-01-25",56.0,56.5,52.26,52.4,4181000.0],["2005-01-26",52.55,53.2,51.75,52.0,1287500.0],["2005-01-27",52.2,52.63,51.83,52.63,952000.0],["2005-01-28",52.65,53.2,52.3,52.9,507900.0],["2005-01-31",52.3,52.31,51.5,52.15,619800.0],["2005-02-01",51.7,52.8,51.7,52.59,403400.0],["2005-02-02",52.59,52.87,51.32,51.9,490000.0],["2005-02-03",51.8,52.68,51.42,52.63,513300.0],["2005-02-04",52.45,53.44,52.15,53.4,490400.0],["2005-02-07",53.97,54.95,53.95,54.92,938200.0],["2005-02-08",54.93,57.01,54.92,56.6,946100.0],["2005-02-09",56.52,56.53,54.75,54.8,453200.0],["2005-02-10",54.8,54.84,53.4,53.86,504600.0],["2005-02-11",53.9,54.31,53.64,54.09,403400.0],["2005-02-14",53.98,54.1,53.27,53.72,331400.0],["2005-02-15",53.59,54.16,53.25,53.61,365800.0],["2005-02-16",53.0,53.3,52.5,52.98,354400.0],["2005-02-17",53.0,53.25,52.21,52.4,317100.0],["2005-02-18",52.4,53.09,52.27,52.81,222100.0],["2005-02-22",52.55,52.58,50.5,50.97,539200.0],["2005-02-23",51.14,52.27,51.13,52.03,470400.0],["2005-02-24",51.93,52.02,50.93,51.74,472000.0],["2005-02-25",51.74,53.62,51.51,53.45,423100.0],["2005-02-28",53.1,53.99,53.1,53.96,559800.0],["2005-03-01",53.95,54.5,53.89,54.4,339100.0],["2005-03-02",54.3,54.62,54.0,54.4,285300.0],["2005-03-03",54.4,55.12,54.1,54.97,344100.0],["2005-03-04",55.01,56.2,55.01,55.5,610400.0],["2005-03-07",55.5,55.95,55.16,55.9,387000.0],["2005-03-08",55.9,56.95,55.9,56.39,522500.0],["2005-03-09",56.14,56.44,55.16,55.32,241300.0],["2005-03-10",55.35,56.01,55.0,55.68,198400.0],["2005-03-11",55.5,55.6,54.51,54.75,165200.0],["2005-03-14",54.79,55.4,54.78,55.26,265900.0],["2005-03-15",55.3,56.18,54.71,55.0,329000.0],["2005-03-16",54.85,55.27,54.7,55.1,263400.0],["2005-03-17",54.95,55.5,54.76,55.19,212100.0],["2005-03-18",55.6,55.63,54.64,54.65,550300.0],["2005-03-21",54.65,55.21,53.8,54.2,589700.0],["2005-03-22",54.1,54.99,54.1,54.26,177300.0],["2005-03-23",54.15,54.49,53.95,54.04,126300.0],["2005-03-24",54.1,54.75,54.07,54.36,140300.0],["2005-03-28",54.31,54.7,53.99,54.3,190700.0],["2005-03-29",54.26,54.95,53.52,53.61,176600.0],["2005-03-30",53.6,54.85,53.51,54.72,131100.0],["2005-03-31",54.95,55.63,54.8,55.23,199800.0],["2005-04-01",55.48,55.5,54.54,54.76,216500.0],["2005-04-04",54.8,55.53,54.37,55.35,198400.0],["2005-04-05",55.35,56.6,55.35,56.15,414600.0],["2005-04-06",56.3,56.9,56.15,56.32,297900.0],["2005-04-07",56.27,57.67,56.2,57.51,282500.0],["2005-04-08",57.51,58.3,57.5,57.73,418400.0],["2005-04-11",57.78,57.94,57.16,57.55,234300.0],["2005-04-12",57.48,58.11,56.58,57.95,428400.0],["2005-04-13",57.96,57.99,56.16,56.56,366600.0],["2005-04-14",56.65,56.9,55.78,56.31,418800.0],["2005-04-15",56.32,56.5,55.65,55.7,548300.0],["2005-04-18",55.6,55.7,52.55,52.66,881500.0],["2005-04-19",53.0,53.15,51.66,52.52,1400200.0],["2005-04-20",53.15,53.25,51.45,51.75,427000.0],["2005-04-21",57.95,61.98,57.57,61.07,2538300.0],["2005-04-22",61.15,63.36,61.15,62.82,1118900.0],["2005-04-25",63.5,63.66,62.43,62.75,582300.0],["2005-04-26",62.75,63.74,62.1,62.18,466400.0],["2005-04-27",62.05,63.75,61.56,63.25,384000.0],["2005-04-28",63.1,63.65,61.58,61.58,543600.0],["2005-04-29",61.8,62.44,61.1,62.12,368100.0],["2005-05-02",62.12,63.25,62.1,63.16,394100.0],["2005-05-03",63.1,64.71,63.05,64.42,689700.0],["2005-05-04",64.5,64.62,63.8,64.39,452900.0],["2005-05-05",64.3,64.35,62.11,63.5,585100.0],["2005-05-06",63.65,64.35,63.65,64.1,287700.0],["2005-05-09",64.05,65.0,63.64,65.0,297700.0],["2005-05-10",64.9,65.43,64.16,64.72,376600.0],["2005-05-11",64.85,65.1,63.75,64.87,303600.0],["2005-05-12",64.97,65.43,64.25,64.39,338700.0],["2005-05-13",64.42,64.8,63.18,63.7,185900.0],["2005-05-16",63.67,65.38,63.65,65.32,285400.0],["2005-05-17",65.05,66.1,64.95,66.08,260300.0],["2005-05-18",66.1,67.6,66.1,67.59,439300.0],["2005-05-19",64.1,66.05,64.05,65.5,717600.0],["2005-05-20",65.2,65.55,64.28,65.35,329900.0],["2005-05-23",65.0,65.06,63.65,64.08,381100.0],["2005-05-24",64.08,64.6,63.69,64.3,401400.0],["2005-05-25",64.05,64.09,63.03,63.11,263100.0],["2005-05-26",63.5,63.56,62.75,63.0,287800.0],["2005-05-27",62.85,63.79,62.2,63.5,289200.0],["2005-05-31",63.37,64.64,62.94,64.46,409700.0],["2005-06-01",65.0,65.66,64.14,65.02,353000.0],["2005-06-02",65.15,65.52,64.7,65.05,310400.0],["2005-06-03",64.86,64.86,61.09,62.51,548100.0],["2005-06-06",62.51,63.53,61.38,63.13,349500.0],["2005-06-07",63.13,63.13,61.1,61.27,318800.0],["2005-06-08",61.6,62.2,61.27,62.03,246300.0],["2005-06-09",61.96,62.82,61.55,62.82,416700.0],["2005-06-10",62.86,62.86,60.94,61.6,237000.0],["2005-06-13",61.5,63.03,61.5,62.52,295900.0],["2005-06-14",62.55,62.55,61.18,62.0,138900.0],["2005-06-15",62.16,62.25,61.2,62.02,127500.0],["2005-06-16",61.77,62.45,61.28,62.42,225100.0],["2005-06-17",62.52,62.52,60.41,61.1,438700.0],["2005-06-20",60.85,63.4,60.75,63.17,288100.0],["2005-06-21",63.05,63.5,62.37,63.23,206100.0],["2005-06-22",63.35,64.55,63.3,64.38,506300.0],["2005-06-23",63.38,63.38,57.14,58.88,2120600.0],["2005-06-24",59.8,61.87,59.25,61.14,1737300.0],["2005-06-27",60.51,60.94,59.51,60.62,678400.0],["2005-06-28",60.74,63.5,60.48,62.74,519500.0],["2005-06-29",63.26,64.24,63.25,63.4,413600.0],["2005-06-30",63.65,64.02,63.16,63.16,291300.0],["2005-07-01",63.36,63.76,62.64,63.76,116600.0],["2005-07-05",63.6,64.1,62.89,63.34,239900.0],["2005-07-06",63.2,63.73,62.37,62.5,365300.0],["2005-07-07",62.3,64.63,62.2,64.09,465900.0],["2005-07-08",64.25,65.15,63.91,65.15,291800.0],["2005-07-11",65.27,65.27,64.58,64.9,163100.0],["2005-07-12",64.92,65.38,64.41,64.8,198200.0],["2005-07-13",65.2,65.91,64.41,65.45,231000.0],["2005-07-14",66.55,66.58,64.8,65.18,129400.0],["2005-07-15",65.18,65.39,64.71,65.01,137100.0],["2005-07-18",65.11,65.63,64.8,65.25,126400.0],["2005-07-19",65.45,65.92,64.8,65.92,159600.0],["2005-07-20",65.93,68.13,65.93,66.97,357900.0],["2005-07-21",67.6,68.75,66.5,66.63,364300.0],["2005-07-22",67.03,67.35,65.7,66.83,242400.0],["2005-07-25",67.22,67.4,66.12,66.26,90000.0],["2005-07-26",66.26,66.5,64.81,66.05,182600.0],["2005-07-27",66.48,67.06,66.01,66.34,133300.0],["2005-07-28",66.54,66.87,65.76,66.69,214900.0],["2005-07-29",67.05,67.05,64.89,65.79,252800.0],["2005-08-01",65.8,66.36,65.55,65.77,153600.0],["2005-08-02",65.9,66.25,65.54,65.92,241300.0],["2005-08-03",65.7,67.04,65.7,66.83,222700.0],["2005-08-04",66.8,67.19,65.42,65.73,218400.0],["2005-08-05",65.55,65.83,64.09,64.7,171100.0],["2005-08-08",64.9,64.96,63.5,63.65,328300.0],["2005-08-09",63.9,64.1,62.71,63.79,332800.0],["2005-08-10",63.95,64.99,63.95,64.4,130900.0],["2005-08-11",64.33,64.9,64.22,64.65,131300.0],["2005-08-12",64.4,64.97,63.64,64.08,115400.0],["2005-08-15",64.3,64.44,63.91,64.22,189600.0],["2005-08-16",64.37,64.37,63.2,63.66,251700.0],["2005-08-17",63.51,63.51,61.55,62.48,546800.0],["2005-08-18",62.48,63.0,59.1,62.75,1150600.0],["2005-08-19",63.7,63.7,62.34,62.7,413400.0],["2005-08-22",62.62,62.75,61.56,61.98,290300.0],["2005-08-23",61.8,62.2,60.86,61.72,285200.0],["2005-08-24",61.6,62.48,61.57,61.9,352200.0],["2005-08-25",61.89,62.93,61.72,62.77,256900.0],["2005-08-26",62.52,62.94,61.85,62.21,189800.0],["2005-08-29",62.0,62.82,61.88,62.65,222900.0],["2005-08-30",62.5,62.7,61.94,62.16,260700.0],["2005-08-31",62.01,62.75,61.54,62.64,183900.0],["2005-09-01",62.83,62.94,61.85,62.5,246300.0],["2005-09-02",62.5,62.55,61.9,62.21,144100.0],["2005-09-06",62.21,62.69,61.7,62.04,291200.0],["2005-09-07",62.0,62.09,61.2,61.56,300400.0],["2005-09-08",61.46,61.6,60.56,61.31,356000.0],["2005-09-09",61.28,61.28,58.83,60.53,827200.0],["2005-09-12",60.58,61.06,60.2,60.32,333800.0],["2005-09-13",60.07,60.72,59.64,59.97,361500.0],["2005-09-14",60.3,61.92,60.2,60.91,572600.0],["2005-09-15",61.0,62.09,61.0,61.7,330000.0],["2005-09-16",62.15,62.35,61.7,62.26,247400.0],["2005-09-19",62.51,62.51,60.56,60.7,243400.0],["2005-09-20",61.1,61.59,60.59,60.71,253700.0],["2005-09-21",60.71,60.71,59.25,59.65,227700.0],["2005-09-22",59.28,60.12,58.5,59.15,599700.0],["2005-09-23",59.12,60.39,59.01,60.05,321600.0],["2005-09-26",60.87,61.64,60.6,60.87,416800.0],["2005-09-27",60.87,61.13,60.7,61.02,171100.0],["2005-09-28",61.27,61.73,60.07,60.24,299900.0],["2005-09-29",60.05,60.8,59.77,60.7,377500.0],["2005-09-30",60.7,60.75,60.0,60.6,402500.0],["2005-10-03",60.44,62.53,60.34,61.93,391100.0],["2005-10-04",62.0,62.0,60.92,60.94,242800.0],["2005-10-05",60.85,60.85,58.59,59.01,438500.0],["2005-10-06",58.85,59.45,58.54,58.92,411600.0],["2005-10-07",58.98,59.2,57.87,58.85,183200.0],["2005-10-10",58.63,58.63,57.99,58.37,313500.0],["2005-10-11",58.54,59.45,58.13,58.21,260900.0],["2005-10-12",58.4,58.8,57.21,57.66,158400.0],["2005-10-13",57.7,58.86,57.48,58.47,172000.0],["2005-10-14",58.67,59.11,58.3,58.81,79000.0],["2005-10-17",58.68,59.1,57.35,57.54,301700.0],["2005-10-18",57.5,57.58,56.13,56.85,465900.0],["2005-10-19",56.94,57.77,56.45,57.56,521100.0],["2005-10-20",57.6,57.8,57.2,57.42,270600.0],["2005-10-21",57.67,59.18,57.65,58.2,239300.0],["2005-10-24",58.14,59.19,58.14,58.92,371500.0],["2005-10-25",58.8,59.46,58.4,59.41,339400.0],["2005-10-26",59.49,62.38,59.31,60.5,704900.0],["2005-10-27",52.5,53.84,51.45,52.21,3242000.0],["2005-10-28",52.21,54.16,52.0,53.99,1099400.0],["2005-10-31",54.12,54.99,53.35,54.54,838100.0],["2005-11-01",54.4,55.58,54.34,55.13,415800.0],["2005-11-02",53.18,55.99,53.18,55.9,310300.0],["2005-11-03",56.15,56.18,54.68,54.82,455900.0],["2005-11-04",54.6,55.13,53.43,54.1,446000.0],["2005-11-07",54.06,54.59,53.72,54.1,291300.0],["2005-11-08",54.05,54.08,53.21,53.4,372600.0],["2005-11-09",53.4,53.85,53.1,53.43,188500.0],["2005-11-10",53.58,54.26,53.0,54.17,340200.0],["2005-11-11",54.27,55.07,54.22,55.04,201100.0],["2005-11-14",55.0,55.87,54.65,55.22,391200.0],["2005-11-15",54.95,55.28,54.05,54.26,159600.0],["2005-11-16",54.36,55.0,53.32,53.97,209400.0],["2005-11-17",54.02,54.55,53.69,54.35,339800.0],["2005-11-18",54.65,54.91,54.15,54.55,235000.0],["2005-11-21",54.3,54.45,53.92,54.4,326900.0],["2005-11-22",54.4,54.84,54.3,54.66,216700.0],["2005-11-23",54.66,54.74,54.14,54.32,240000.0],["2005-11-25",54.42,55.1,54.4,54.74,72000.0],["2005-11-28",54.84,54.95,52.83,52.83,475500.0],["2005-11-29",53.2,53.83,53.2,53.66,357200.0],["2005-11-30",54.98,55.99,54.98,55.36,1026800.0],["2005-12-01",55.8,55.86,54.38,55.15,442100.0],["2005-12-02",55.19,55.83,54.05,54.15,410600.0],["2005-12-05",54.15,54.68,53.85,54.5,335200.0],["2005-12-06",54.52,55.08,54.52,55.06,323900.0],["2005-12-07",55.0,55.15,54.66,54.74,280400.0],["2005-12-08",54.84,54.91,53.16,53.55,261400.0],["2005-12-09",53.56,54.35,53.56,54.18,195600.0],["2005-12-12",54.1,54.57,53.82,53.86,363300.0],["2005-12-13",54.0,54.14,53.66,53.91,206900.0],["2005-12-14",58.97,61.6,58.0,61.22,1799000.0],["2005-12-15",60.0,60.07,58.5,59.77,884800.0],["2005-12-16",59.77,59.77,58.8,58.8,436900.0],["2005-12-19",58.94,58.94,57.79,57.9,485700.0],["2005-12-20",57.65,58.0,57.42,57.62,435200.0],["2005-12-21",57.87,57.93,56.9,57.24,360100.0],["2005-12-22",57.4,57.93,57.1,57.57,404000.0],["2005-12-23",57.75,58.53,57.56,58.52,405700.0],["2005-12-27",58.66,59.15,58.31,58.31,209000.0],["2005-12-28",58.56,58.66,57.97,57.98,210100.0],["2005-12-29",57.99,58.04,57.61,57.82,131500.0],["2005-12-30",57.71,57.71,57.18,57.38,132400.0],["2006-01-03",57.63,57.75,56.45,56.96,325100.0],["2006-01-04",56.95,58.55,56.13,58.24,547000.0],["2006-01-05",58.44,59.06,57.9,58.64,293000.0],["2006-01-06",58.89,60.14,58.62,59.86,288000.0],["2006-01-09",59.96,60.7,59.69,60.0,345800.0],["2006-01-10",59.94,61.06,59.65,60.17,285400.0],["2006-01-11",60.05,61.12,59.59,60.65,432400.0],["2006-01-12",58.75,58.75,57.1,58.15,692000.0],["2006-01-13",58.16,58.64,57.86,58.48,258500.0],["2006-01-17",58.15,58.95,58.12,58.88,221100.0],["2006-01-18",58.9,59.96,58.7,59.91,306900.0],["2006-01-19",60.11,60.4,59.17,60.4,370500.0],["2006-01-20",60.4,60.88,58.98,59.24,353500.0],["2006-01-23",59.35,59.35,58.35,58.6,267400.0],["2006-01-24",58.8,59.66,58.58,59.66,367300.0],["2006-01-25",59.91,60.0,58.05,58.24,391600.0],["2006-01-26",54.99,58.54,54.99,58.0,1898200.0],["2006-01-27",57.25,57.71,56.8,57.71,430600.0],["2006-01-30",57.65,58.3,57.46,57.78,320300.0],["2006-01-31",57.9,58.0,56.12,57.1,606700.0],["2006-02-01",57.25,58.18,57.1,58.16,452400.0],["2006-02-02",57.96,58.13,56.76,57.82,329100.0],["2006-02-03",57.06,57.55,56.65,56.96,256500.0],["2006-02-06",56.71,57.76,56.39,57.59,244800.0],["2006-02-07",57.5,57.5,56.77,57.08,250200.0],["2006-02-08",57.2,57.53,56.9,57.51,191000.0],["2006-02-09",57.56,58.15,57.41,57.6,336200.0],["2006-02-10",57.5,58.15,57.06,58.12,203400.0],["2006-02-13",58.18,58.19,57.31,57.58,187400.0],["2006-02-14",57.8,58.63,57.4,58.42,207200.0],["2006-02-15",57.3,59.1,57.3,58.9,283000.0],["2006-02-16",58.86,59.4,58.75,59.35,144500.0],["2006-02-17",59.35,59.55,59.0,59.0,120800.0],["2006-02-21",59.24,59.26,58.45,59.0,170800.0],["2006-02-22",59.0,59.67,58.5,59.6,317400.0],["2006-02-23",59.5,60.03,59.02,59.84,120300.0],["2006-02-24",59.87,60.31,59.56,60.19,118200.0],["2006-02-27",60.25,61.2,59.87,61.02,158300.0],["2006-02-28",60.89,61.13,60.15,60.27,259200.0],["2006-03-01",60.17,61.16,58.19,61.02,533900.0],["2006-03-02",59.7,62.56,59.7,61.9,317000.0],["2006-03-03",61.77,62.85,61.3,61.87,235000.0],["2006-03-06",62.0,62.72,61.45,61.92,337000.0],["2006-03-07",61.75,62.1,61.02,61.8,180200.0],["2006-03-08",61.7,62.2,61.06,61.64,428900.0],["2006-03-09",61.8,61.85,60.65,60.69,288900.0],["2006-03-10",60.91,61.74,60.81,61.74,435700.0],["2006-03-13",61.6,63.7,61.04,63.69,659500.0],["2006-03-14",63.9,65.03,63.63,64.68,438000.0],["2006-03-15",65.5,65.5,64.38,65.04,639700.0],["2006-03-16",65.0,65.97,64.82,65.19,398200.0],["2006-03-17",65.35,65.68,64.87,65.4,237900.0],["2006-03-20",65.41,65.6,64.61,65.3,194400.0],["2006-03-21",65.25,65.3,63.55,63.55,407500.0],["2006-03-22",63.51,65.74,63.51,65.0,322400.0],["2006-03-23",64.9,64.94,64.02,64.45,186900.0],["2006-03-24",64.53,65.5,64.4,65.45,153000.0],["2006-03-27",65.45,65.85,65.06,65.25,146500.0],["2006-03-28",65.33,65.39,64.85,64.97,129400.0],["2006-03-29",64.93,65.31,64.93,65.25,171100.0],["2006-03-30",65.0,65.15,64.78,65.0,170200.0],["2006-03-31",64.91,65.9,64.83,65.75,186100.0],["2006-04-03",65.85,65.85,64.9,65.0,204300.0],["2006-04-04",65.05,65.86,64.9,65.56,139000.0],["2006-04-05",65.5,65.6,64.83,65.6,148500.0],["2006-04-06",65.45,65.59,65.1,65.59,111300.0],["2006-04-07",65.58,65.6,64.69,64.8,121500.0],["2006-04-10",64.81,65.51,64.72,65.03,92600.0],["2006-04-11",64.87,64.97,64.19,64.38,107600.0],["2006-04-12",64.35,64.53,63.71,63.98,85900.0],["2006-04-13",63.9,64.27,63.3,64.2,99400.0],["2006-04-17",64.95,68.24,64.9,66.97,500200.0],["2006-04-18",67.04,68.23,66.99,67.92,214500.0],["2006-04-19",65.92,66.4,65.33,66.2,357000.0],["2006-04-20",65.85,66.24,65.55,65.98,241200.0],["2006-04-21",66.18,66.31,65.06,65.65,206000.0],["2006-04-24",65.55,66.3,65.51,65.97,156400.0],["2006-04-25",66.1,66.1,65.3,65.5,181400.0],["2006-04-26",65.45,65.51,64.8,64.89,194800.0],["2006-04-27",62.35,64.24,61.6,63.23,505500.0],["2006-04-28",63.05,63.36,62.38,62.54,259300.0],["2006-05-01",62.25,62.99,62.0,62.96,411400.0],["2006-05-02",62.94,63.0,60.8,60.9,496400.0],["2006-05-03",60.8,61.22,60.54,60.97,285400.0],["2006-05-04",60.97,62.64,60.97,62.36,200600.0],["2006-05-05",62.46,63.26,61.72,63.1,251500.0],["2006-05-08",62.91,62.91,62.39,62.67,197800.0],["2006-05-09",62.57,63.42,62.54,63.29,140300.0],["2006-05-10",63.3,63.8,63.04,63.38,165000.0],["2006-05-11",63.28,63.95,61.81,62.13,242800.0],["2006-05-12",62.4,62.4,61.1,61.62,175500.0],["2006-05-15",62.75,67.9,62.75,67.02,863400.0],["2006-05-16",66.85,66.85,64.14,64.96,444600.0],["2006-05-17",64.5,65.38,62.6,63.35,342900.0],["2006-05-18",63.38,63.89,62.86,62.88,155100.0],["2006-05-19",63.0,63.05,61.87,62.42,151900.0],["2006-05-22",62.17,62.43,61.01,62.03,171300.0],["2006-05-23",62.23,62.25,61.4,61.4,152900.0],["2006-05-24",61.5,62.53,61.04,62.39,206800.0],["2006-05-25",62.59,62.93,61.55,62.7,201800.0],["2006-05-26",62.8,63.45,62.25,62.9,183100.0],["2006-05-30",62.65,62.71,60.79,60.95,223200.0],["2006-05-31",61.0,61.25,59.9,60.92,172200.0],["2006-06-01",59.69,60.04,58.7,59.98,325200.0],["2006-06-02",60.0,60.75,59.38,60.55,194700.0],["2006-06-05",60.0,61.14,59.74,60.26,241100.0],["2006-06-06",60.46,60.68,59.72,60.55,168400.0],["2006-06-07",60.5,61.73,60.5,61.28,210200.0],["2006-06-08",61.28,61.28,59.45,60.78,330300.0],["2006-06-09",60.81,62.6,60.81,61.56,247900.0],["2006-06-12",61.76,62.18,61.15,61.15,249400.0],["2006-06-13",61.25,62.0,60.8,61.17,209900.0],["2006-06-14",61.17,61.69,60.58,61.44,318100.0],["2006-06-15",61.4,62.54,61.39,62.39,186000.0],["2006-06-16",61.89,62.26,61.41,61.76,420500.0],["2006-06-19",62.0,62.27,61.12,61.6,249700.0],["2006-06-20",61.65,61.86,61.19,61.54,395100.0],["2006-06-21",61.56,62.14,61.37,62.01,222700.0],["2006-06-22",62.07,62.07,61.24,61.85,274900.0],["2006-06-23",61.7,62.59,61.22,62.28,232800.0],["2006-06-26",62.4,62.51,61.24,61.58,338800.0],["2006-06-27",61.85,61.92,60.4,60.69,464600.0],["2006-06-28",60.94,61.16,60.29,60.74,298100.0],["2006-06-29",60.91,61.98,60.67,61.98,307900.0],["2006-06-30",61.9,62.07,58.33,58.33,1985700.0],["2006-07-03",59.1,59.8,58.75,59.56,435400.0],["2006-07-05",59.31,59.35,58.5,58.91,460600.0],["2006-07-06",59.5,59.58,57.47,58.17,467400.0],["2006-07-07",58.0,58.0,56.61,56.9,340800.0],["2006-07-10",56.9,56.96,56.39,56.83,331500.0],["2006-07-11",56.7,57.55,56.13,57.38,256500.0],["2006-07-12",57.23,57.31,56.0,56.29,258400.0],["2006-07-13",56.04,56.3,55.02,55.19,322300.0],["2006-07-14",55.01,55.65,54.68,55.36,273800.0],["2006-07-17",55.2,55.85,54.5,54.81,285900.0],["2006-07-18",54.87,55.35,54.13,55.07,197200.0],["2006-07-19",55.2,56.74,55.2,56.26,246100.0],["2006-07-20",56.08,56.2,54.63,54.63,215700.0],["2006-07-21",54.4,54.71,53.9,54.39,213900.0],["2006-07-24",54.49,55.98,54.49,55.83,263400.0],["2006-07-25",55.63,57.13,55.58,57.1,549100.0],["2006-07-26",57.0,57.05,55.78,56.03,286600.0],["2006-07-27",56.2,56.69,54.51,55.0,295500.0],["2006-07-28",55.25,56.27,55.25,56.0,185600.0],["2006-07-31",55.97,56.66,55.57,56.35,216000.0],["2006-08-01",56.1,56.1,55.07,55.75,162300.0],["2006-08-02",55.95,57.11,55.95,56.46,183500.0],["2006-08-03",56.21,56.88,55.55,56.63,173600.0],["2006-08-04",56.62,57.32,54.5,55.1,318400.0],["2006-08-07",54.6,54.6,52.34,52.84,580600.0],["2006-08-08",51.7,52.3,49.11,49.96,983200.0],["2006-08-09",50.15,50.2,47.86,49.06,631800.0],["2006-08-10",48.81,48.81,47.54,47.76,732300.0],["2006-08-11",47.85,48.98,47.26,48.45,417200.0],["2006-08-14",48.7,48.88,48.12,48.31,320800.0],["2006-08-15",48.75,49.55,48.74,49.15,329600.0],["2006-08-16",49.3,50.18,49.01,50.13,339900.0],["2006-08-17",49.4,53.25,49.4,51.57,1057700.0],["2006-08-18",51.85,53.2,51.45,52.03,608000.0],["2006-08-21",51.55,52.05,50.77,51.61,563100.0],["2006-08-22",51.65,52.55,51.46,51.86,714800.0],["2006-08-23",51.81,52.5,51.27,51.53,561500.0],["2006-08-24",51.78,52.08,51.1,51.24,276700.0],["2006-08-25",51.04,51.64,50.8,51.34,242700.0],["2006-08-28",51.35,52.52,51.35,52.36,211300.0],["2006-08-29",52.48,52.87,51.8,52.84,193600.0],["2006-08-30",52.74,53.21,52.15,52.72,179700.0],["2006-08-31",52.7,53.35,52.48,53.06,130500.0],["2006-09-01",53.09,53.24,52.41,53.07,214500.0],["2006-09-05",52.98,53.1,52.21,52.37,469700.0],["2006-09-06",51.87,51.96,50.86,51.04,421000.0],["2006-09-07",50.8,51.45,50.55,51.09,317000.0],["2006-09-08",51.33,52.23,51.07,52.22,353400.0],["2006-09-11",52.09,53.19,51.26,52.71,304700.0],["2006-09-12",52.7,53.83,52.34,53.47,249900.0],["2006-09-13",53.54,54.2,52.84,54.11,296900.0],["2006-09-14",54.0,54.71,53.66,54.5,308200.0],["2006-09-15",54.91,55.14,54.55,54.78,479700.0],["2006-09-18",54.78,55.01,53.28,53.65,344400.0],["2006-09-19",53.55,53.81,52.65,53.79,354700.0],["2006-09-20",53.99,54.97,53.97,54.97,301100.0],["2006-09-21",55.02,55.41,54.0,54.61,353900.0],["2006-09-22",54.6,55.0,54.23,54.76,506100.0],["2006-09-25",54.45,55.83,54.29,55.62,322400.0],["2006-09-26",55.7,56.22,55.01,55.34,219600.0],["2006-09-27",55.0,55.63,54.12,54.54,228100.0],["2006-09-28",54.54,55.63,54.54,55.37,240400.0],["2006-09-29",55.47,55.72,54.76,55.01,271000.0],["2006-10-02",55.07,55.09,53.75,53.97,261500.0],["2006-10-03",54.02,55.0,53.64,54.4,390400.0],["2006-10-04",54.3,56.05,54.2,56.01,311900.0],["2006-10-05",56.81,57.1,56.14,56.85,321700.0],["2006-10-06",56.6,56.97,55.76,56.89,297400.0],["2006-10-09",56.7,57.06,56.1,56.95,186400.0],["2006-10-10",57.06,57.44,56.29,56.4,202300.0],["2006-10-11",56.25,56.59,55.68,56.33,145100.0],["2006-10-12",56.53,57.72,56.4,57.25,215400.0],["2006-10-13",57.35,58.37,57.15,58.37,182700.0],["2006-10-16",58.4,58.82,58.22,58.4,129000.0],["2006-10-17",57.9,58.18,57.14,57.9,183000.0],["2006-10-18",58.0,58.59,57.45,58.04,185200.0],["2006-10-19",57.84,58.83,57.61,58.2,148400.0],["2006-10-20",58.2,58.2,56.73,57.25,296000.0],["2006-10-23",57.1,57.9,56.77,57.27,219000.0],["2006-10-24",57.1,57.1,56.1,56.67,189500.0],["2006-10-25",56.42,57.49,56.22,57.0,201500.0],["2006-10-26",57.25,58.3,56.85,58.26,327600.0],["2006-10-27",58.12,58.92,57.98,58.15,439200.0],["2006-10-30",57.9,58.84,57.72,58.61,167000.0],["2006-10-31",58.62,58.91,57.1,57.54,283000.0],["2006-11-01",57.53,57.96,57.26,57.35,282400.0],["2006-11-02",57.0,57.35,56.53,57.16,325000.0],["2006-11-03",57.3,58.16,57.08,57.66,306800.0],["2006-11-06",58.05,58.88,57.85,58.56,280300.0],["2006-11-07",58.56,60.0,58.56,59.0,319600.0],["2006-11-08",59.5,60.04,59.01,59.5,314600.0],["2006-11-09",59.5,59.5,58.05,58.37,275000.0],["2006-11-10",58.35,58.59,57.75,58.49,259000.0],["2006-11-13",58.36,58.51,57.94,58.51,339000.0],["2006-11-14",58.51,59.09,57.67,59.09,239400.0],["2006-11-15",59.25,60.0,59.1,59.68,209900.0],["2006-11-16",59.93,60.83,59.41,60.5,339800.0],["2006-11-17",60.5,60.6,59.75,60.52,136700.0],["2006-11-20",60.27,61.11,60.01,60.47,351200.0],["2006-11-21",60.1,60.63,59.72,60.01,161800.0],["2006-11-22",60.01,60.5,59.76,60.06,112900.0],["2006-11-24",59.57,59.75,59.29,59.32,65300.0],["2006-11-27",59.07,59.2,58.22,58.35,185200.0],["2006-11-28",58.15,58.72,57.53,58.23,255700.0],["2006-11-29",58.6,59.01,58.01,58.61,162200.0],["2006-11-30",59.11,60.38,58.93,59.84,283800.0],["2006-12-01",59.9,60.15,59.25,59.51,323100.0],["2006-12-04",59.61,61.14,59.61,60.56,304800.0],["2006-12-05",61.0,62.02,60.71,61.61,607600.0],["2006-12-06",61.31,61.88,61.21,61.59,263100.0],["2006-12-07",61.5,61.69,60.72,60.84,126400.0],["2006-12-08",60.64,61.17,60.11,60.75,115900.0],["2006-12-11",60.6,61.25,60.51,60.79,92500.0],["2006-12-12",60.51,60.61,58.29,59.27,349600.0],["2006-12-13",59.5,59.9,59.04,59.26,118800.0],["2006-12-14",59.51,60.77,59.51,60.37,145200.0],["2006-12-15",60.25,60.45,59.11,59.45,301000.0],["2006-12-18",60.3,60.3,58.64,58.73,298500.0],["2006-12-19",58.33,58.43,56.34,57.0,531700.0],["2006-12-20",57.03,57.36,56.66,56.97,592800.0],["2006-12-21",56.96,57.8,56.77,56.92,244100.0],["2006-12-22",57.02,57.15,56.23,56.38,161700.0],["2006-12-26",56.3,57.3,56.3,56.82,118300.0],["2006-12-27",57.0,57.56,57.0,57.0,164000.0],["2006-12-28",57.0,57.29,56.82,56.88,112100.0],["2006-12-29",56.88,57.36,56.47,56.5,94600.0],["2007-01-03",56.5,57.55,55.59,56.33,146200.0],["2007-01-04",56.18,57.03,55.96,56.69,160500.0],["2007-01-05",55.81,56.56,55.46,55.83,130600.0],["2007-01-08",55.74,56.91,55.39,56.79,193900.0],["2007-01-09",56.6,57.34,56.01,56.81,142300.0],["2007-01-10",56.61,57.43,56.46,57.21,121100.0],["2007-01-11",56.8,57.26,54.48,56.9,529600.0],["2007-01-12",56.84,57.15,56.19,56.34,212900.0],["2007-01-16",56.4,56.83,55.74,55.87,324500.0],["2007-01-17",55.71,56.0,54.94,55.1,386800.0],["2007-01-18",47.17,48.9,45.04,47.22,4785700.0],["2007-01-19",46.54,47.63,45.58,47.56,1395300.0],["2007-01-22",47.7,47.82,45.39,46.26,545100.0],["2007-01-23",46.56,47.1,45.93,46.1,676000.0],["2007-01-24",46.09,46.73,46.06,46.53,446900.0],["2007-01-25",46.39,47.25,46.25,46.86,368300.0],["2007-01-26",46.81,47.22,46.0,46.26,244800.0],["2007-01-29",46.1,46.91,46.02,46.52,272700.0],["2007-01-30",46.68,46.73,46.09,46.63,265300.0],["2007-01-31",46.44,47.22,46.19,47.03,479600.0],["2007-02-01",47.1,47.98,47.0,47.58,787100.0],["2007-02-02",47.83,48.07,47.58,47.8,534800.0],["2007-02-05",47.76,47.86,47.1,47.55,447800.0],["2007-02-06",47.56,47.83,47.38,47.55,381600.0],["2007-02-07",47.25,47.63,46.92,47.0,540400.0],["2007-02-08",46.8,47.2,46.55,46.68,541200.0],["2007-02-09",46.52,47.09,46.33,46.65,357400.0],["2007-02-12",46.5,46.75,45.42,45.6,660600.0],["2007-02-13",45.53,45.97,45.03,45.61,589500.0],["2007-02-14",45.7,46.5,45.58,46.29,383900.0],["2007-02-15",46.04,46.47,45.82,46.16,274500.0],["2007-02-16",46.16,46.44,45.74,45.84,415000.0],["2007-02-20",45.62,46.52,45.31,46.36,667400.0],["2007-02-21",46.16,46.76,46.14,46.73,483300.0],["2007-02-22",46.63,47.25,46.53,47.19,558000.0],["2007-02-23",47.1,47.74,46.67,47.51,441500.0],["2007-02-26",47.61,48.27,47.02,48.0,628500.0],["2007-02-27",45.2,47.7,44.4,46.58,760300.0],["2007-02-28",46.45,46.77,45.91,46.5,509500.0],["2007-03-01",46.5,46.92,45.38,46.63,574000.0],["2007-03-02",46.33,46.65,45.72,46.41,746900.0],["2007-03-05",45.94,47.17,45.75,46.3,862300.0],["2007-03-06",46.7,47.53,46.43,47.35,836300.0],["2007-03-07",47.24,47.81,46.95,47.45,594500.0],["2007-03-08",47.7,48.13,47.19,47.62,693500.0],["2007-03-09",47.67,47.99,47.3,47.73,272700.0],["2007-03-12",47.55,47.87,47.36,47.51,209700.0],["2007-03-13",47.0,47.61,46.82,46.9,472200.0],["2007-03-14",46.95,47.7,46.61,47.4,372900.0],["2007-03-15",47.41,47.85,47.33,47.68,221300.0],["2007-03-16",47.61,47.73,46.8,47.2,427300.0],["2007-03-19",47.45,47.57,46.73,46.99,467200.0],["2007-03-20",47.05,47.7,46.93,47.3,280900.0],["2007-03-21",47.33,48.47,47.14,48.36,282700.0],["2007-03-22",48.46,48.46,47.65,48.25,213800.0],["2007-03-23",48.17,48.36,47.83,48.0,121100.0],["2007-03-26",48.0,48.26,47.53,48.09,290500.0],["2007-03-27",48.0,48.06,47.68,47.94,147200.0],["2007-03-28",47.71,47.83,47.03,47.2,339900.0],["2007-03-29",47.45,47.62,46.85,47.49,680200.0],["2007-03-30",47.49,47.5,46.55,46.86,145500.0],["2007-04-02",47.06,47.32,46.45,46.84,106400.0],["2007-04-03",46.94,47.29,46.76,47.29,413400.0],["2007-04-04",47.26,47.32,46.9,47.25,249900.0],["2007-04-05",46.5,46.86,46.13,46.57,590300.0],["2007-04-09",46.51,46.75,46.2,46.46,411900.0],["2007-04-10",46.59,46.89,46.46,46.71,288100.0],["2007-04-11",46.72,46.83,46.33,46.77,231900.0],["2007-04-12",46.6,47.55,46.23,47.45,316400.0],["2007-04-13",47.37,47.39,46.91,47.05,425700.0],["2007-04-16",47.14,47.44,46.84,47.41,256500.0],["2007-04-17",47.39,47.43,46.56,47.1,297900.0],["2007-04-18",46.92,47.01,46.5,46.75,281100.0],["2007-04-19",46.5,47.14,46.28,46.74,721600.0],["2007-04-20",46.89,47.21,46.77,47.04,371100.0],["2007-04-23",46.64,47.25,46.25,47.0,230100.0],["2007-04-24",47.07,47.5,46.65,47.27,158700.0],["2007-04-25",47.22,47.35,46.66,47.18,276300.0],["2007-04-26",47.0,47.14,46.66,46.88,167900.0],["2007-04-27",46.83,47.03,46.53,46.69,132100.0],["2007-04-30",46.7,46.71,45.51,45.73,330800.0],["2007-05-01",45.85,46.08,45.01,45.56,345800.0],["2007-05-02",45.63,47.03,45.44,46.9,566400.0],["2007-05-03",46.27,47.76,42.04,47.38,964400.0],["2007-05-04",47.39,47.47,46.15,46.65,381400.0],["2007-05-07",46.64,47.55,46.5,47.5,540900.0],["2007-05-08",47.4,47.9,46.95,47.86,375800.0],["2007-05-09",47.64,48.34,47.35,48.1,365400.0],["2007-05-10",48.3,49.0,45.46,45.54,1648700.0],["2007-05-11",45.35,45.57,44.67,45.38,4494500.0],["2007-05-14",45.3,45.68,45.07,45.24,518300.0],["2007-05-15",45.37,46.19,45.21,45.99,1203700.0],["2007-05-16",46.11,46.49,45.59,46.41,510900.0],["2007-05-17",46.38,46.84,46.0,46.47,495200.0],["2007-05-18",47.32,47.93,46.93,47.57,1030100.0],["2007-05-21",47.6,48.65,47.6,48.45,1151600.0],["2007-05-22",48.58,49.48,48.0,49.41,646000.0],["2007-05-23",49.5,50.57,49.23,50.03,901000.0],["2007-05-24",50.01,50.15,49.39,49.71,597100.0],["2007-05-25",49.79,50.82,49.79,50.71,470600.0],["2007-05-29",51.0,51.31,50.67,51.19,423600.0],["2007-05-30",50.95,51.75,50.91,51.68,632000.0],["2007-05-31",51.68,52.1,51.33,51.55,544600.0],["2007-06-01",51.7,52.12,51.35,51.55,471400.0],["2007-06-04",51.3,52.04,50.95,51.98,496600.0],["2007-06-05",51.73,52.11,50.88,51.41,432100.0],["2007-06-06",51.44,52.11,51.1,51.43,247000.0],["2007-06-07",51.28,51.31,50.22,50.27,278200.0],["2007-06-08",50.42,51.02,50.36,51.0,291100.0],["2007-06-11",50.85,51.35,50.54,51.05,399900.0],["2007-06-12",50.63,51.85,50.63,50.96,529700.0],["2007-06-13",50.11,51.06,50.11,50.61,633100.0],["2007-06-14",50.6,51.0,50.26,50.55,507000.0],["2007-06-15",51.32,51.33,50.4,50.94,790500.0],["2007-06-18",50.87,51.21,50.51,50.96,670300.0],["2007-06-19",50.56,51.26,50.18,51.17,507800.0],["2007-06-20",51.2,51.61,50.25,50.43,433600.0],["2007-06-21",50.33,52.36,50.3,51.9,799500.0],["2007-06-22",51.3,52.3,50.35,51.25,1278200.0],["2007-06-25",50.94,51.78,50.94,51.31,812600.0],["2007-06-26",51.56,51.76,50.53,50.55,763000.0],["2007-06-27",50.29,51.45,50.29,51.22,903900.0],["2007-06-28",50.99,50.99,48.51,49.36,1330000.0],["2007-06-29",49.68,49.89,48.78,48.85,793700.0],["2007-07-02",48.95,49.25,48.57,48.83,323300.0],["2007-07-03",48.9,48.9,48.14,48.43,276000.0],["2007-07-05",48.38,48.42,47.98,48.22,364400.0],["2007-07-06",48.01,48.87,47.92,48.66,307100.0],["2007-07-09",48.65,49.06,48.39,48.92,283500.0],["2007-07-10",48.47,49.03,48.0,48.55,563600.0],["2007-07-11",48.61,48.71,48.33,48.71,236900.0],["2007-07-12",48.98,49.39,48.77,49.36,168000.0],["2007-07-13",49.16,49.33,48.4,49.15,167500.0],["2007-07-16",49.15,49.46,48.64,48.71,490000.0],["2007-07-17",48.64,49.02,48.2,48.53,384200.0],["2007-07-18",48.09,48.66,47.93,48.07,1011600.0],["2007-07-19",48.47,48.66,47.65,47.8,330500.0],["2007-07-20",47.69,47.77,47.27,47.5,370900.0],["2007-07-23",47.59,47.78,47.17,47.2,310500.0],["2007-07-24",46.73,46.96,46.12,46.28,344600.0],["2007-07-25",46.54,46.74,45.73,46.22,311000.0],["2007-07-26",45.68,45.94,44.76,45.5,341900.0],["2007-07-27",45.35,45.79,44.56,44.74,399800.0],["2007-07-30",44.72,45.43,44.24,45.06,599600.0],["2007-07-31",45.35,45.37,44.35,44.44,378100.0],["2007-08-01",44.15,44.76,43.32,44.48,613200.0],["2007-08-02",44.87,45.84,44.64,45.11,661500.0],["2007-08-03",45.18,45.43,43.82,44.04,362300.0],["2007-08-06",44.1,45.12,43.5,45.09,452600.0],["2007-08-07",44.75,45.69,44.4,45.33,461800.0],["2007-08-08",45.85,47.05,44.82,45.52,701800.0],["2007-08-09",45.33,46.31,44.54,46.13,733200.0],["2007-08-10",45.6,48.25,45.4,47.19,618000.0],["2007-08-13",47.1,47.93,46.19,46.25,505900.0],["2007-08-14",46.45,46.97,45.5,45.64,323700.0],["2007-08-15",45.8,47.07,45.25,45.33,613600.0],["2007-08-16",47.6,48.97,46.0,48.31,1121800.0],["2007-08-17",50.5,52.0,49.27,51.2,870900.0],["2007-08-20",51.33,52.03,50.85,51.57,473100.0],["2007-08-21",51.57,52.15,50.98,51.66,312900.0],["2007-08-22",51.72,51.97,50.58,51.09,366900.0],["2007-08-23",51.42,51.42,50.47,50.62,987200.0],["2007-08-24",50.56,51.77,50.55,51.3,252500.0],["2007-08-27",51.39,51.39,50.2,50.4,235200.0],["2007-08-28",50.02,50.28,49.76,49.82,224600.0],["2007-08-29",50.16,51.01,49.75,50.86,178200.0],["2007-08-30",50.86,51.23,50.05,51.0,269400.0],["2007-08-31",51.71,51.71,50.54,51.02,180900.0],["2007-09-04",50.99,52.83,50.73,52.24,565300.0],["2007-09-05",52.05,52.15,51.43,51.59,422300.0],["2007-09-06",51.85,51.92,50.88,51.0,194700.0],["2007-09-07",50.2,50.47,49.5,49.62,207300.0],["2007-09-10",49.9,50.34,49.71,49.95,172000.0],["2007-09-11",49.86,50.79,49.86,50.72,151900.0],["2007-09-12",50.55,50.63,49.91,50.05,257700.0],["2007-09-13",50.05,50.22,49.45,49.52,199200.0],["2007-09-14",49.1,50.0,48.97,49.92,262100.0],["2007-09-17",49.88,49.9,49.17,49.64,170100.0],["2007-09-18",49.9,50.15,49.58,50.03,479200.0],["2007-09-19",50.06,50.64,49.85,50.21,473400.0],["2007-09-20",50.15,51.88,50.15,51.17,352500.0],["2007-09-21",51.25,51.42,50.69,50.9,402700.0],["2007-09-24",50.82,51.73,50.33,50.98,312300.0],["2007-09-25",50.58,50.72,49.69,49.69,373300.0],["2007-09-26",50.02,50.49,49.63,49.98,193400.0],["2007-09-27",50.3,50.88,49.87,50.88,176500.0],["2007-09-28",50.85,51.3,50.2,51.09,381600.0],["2007-10-01",51.18,52.41,51.14,51.81,197000.0],["2007-10-02",51.81,51.81,51.05,51.27,460200.0],["2007-10-03",50.95,51.04,50.42,50.73,373600.0],["2007-10-04",50.88,50.99,50.25,50.48,444700.0],["2007-10-05",50.93,51.39,50.47,51.31,242600.0],["2007-10-08",51.2,51.62,50.73,51.03,134400.0],["2007-10-09",51.08,52.06,50.88,51.76,179700.0],["2007-10-10",51.75,52.16,51.35,51.74,134000.0],["2007-10-11",51.91,52.42,51.14,51.43,398200.0],["2007-10-12",51.4,52.11,51.19,51.73,100000.0],["2007-10-15",51.8,51.82,50.28,50.57,206100.0],["2007-10-16",50.65,52.27,50.65,51.4,365100.0],["2007-10-17",51.98,52.48,51.24,51.76,205000.0],["2007-10-18",51.43,52.15,50.93,51.92,224700.0],["2007-10-19",51.83,51.83,50.33,50.33,345000.0],["2007-10-22",50.0,52.29,49.52,52.19,242500.0],["2007-10-23",52.69,52.73,50.83,52.08,172800.0],["2007-10-24",51.75,52.65,50.63,51.99,251200.0],["2007-10-25",52.08,52.66,51.53,52.2,379200.0],["2007-10-26",52.83,53.08,52.25,52.5,222100.0],["2007-10-29",52.76,52.98,51.43,52.22,531900.0],["2007-10-30",52.0,52.14,51.37,51.96,181900.0],["2007-10-31",52.6,53.85,51.67,53.85,571200.0],["2007-11-01",53.45,55.01,51.8,52.14,662400.0],["2007-11-02",50.21,51.25,49.77,50.2,802700.0],["2007-11-05",49.66,50.32,49.07,49.83,601900.0],["2007-11-06",49.95,50.04,48.21,49.48,715700.0],["2007-11-07",48.89,48.94,47.7,48.3,810400.0],["2007-11-08",48.63,48.94,47.5,48.72,333100.0],["2007-11-09",47.96,47.96,46.61,47.48,358100.0],["2007-11-12",47.52,47.84,46.74,47.23,362100.0],["2007-11-13",47.55,47.93,47.23,47.81,298500.0],["2007-11-14",48.03,48.19,47.22,47.56,297000.0],["2007-11-15",47.26,47.82,47.12,47.59,322100.0],["2007-11-16",47.69,48.36,47.29,48.1,296400.0],["2007-11-19",47.56,47.56,45.67,45.87,525500.0],["2007-11-20",45.69,45.77,44.48,45.0,352800.0],["2007-11-21",44.67,44.93,44.1,44.31,357400.0],["2007-11-23",44.57,45.25,44.48,45.07,102000.0],["2007-11-26",45.04,45.23,43.21,43.21,376700.0],["2007-11-27",43.35,45.41,43.15,45.0,508700.0],["2007-11-28",45.59,45.77,45.13,45.69,223700.0],["2007-11-29",45.38,45.79,45.1,45.44,210100.0],["2007-11-30",46.05,46.12,44.83,45.39,548800.0],["2007-12-03",45.35,45.99,45.19,45.52,253100.0],["2007-12-04",45.52,46.33,44.9,46.09,365700.0],["2007-12-05",46.69,46.88,45.56,46.1,176400.0],["2007-12-06",46.04,47.56,46.04,47.41,339200.0],["2007-12-07",47.45,47.6,45.68,46.17,334700.0],["2007-12-10",46.36,46.79,45.4,46.68,170300.0],["2007-12-11",46.83,47.06,45.49,45.59,165100.0],["2007-12-12",46.73,46.9,45.36,45.74,159700.0],["2007-12-13",45.34,46.01,45.13,45.91,212500.0],["2007-12-14",45.36,45.63,44.37,44.41,228300.0],["2007-12-17",44.08,44.71,43.76,44.17,629200.0],["2007-12-18",44.62,44.98,44.26,44.57,292200.0],["2007-12-19",44.58,44.58,43.58,43.79,246200.0],["2007-12-20",44.14,44.82,43.43,44.72,225600.0],["2007-12-21",45.42,45.52,44.53,45.38,487300.0],["2007-12-24",45.3,46.2,45.16,45.75,152100.0],["2007-12-26",45.26,46.37,45.09,46.05,289000.0],["2007-12-27",45.73,46.02,43.96,44.04,319000.0],["2007-12-28",43.94,44.89,43.93,44.53,197600.0],["2007-12-31",44.49,45.07,43.66,44.77,291400.0],["2008-01-02",44.46,44.46,42.74,43.14,342700.0],["2008-01-03",43.19,43.32,41.59,41.65,328200.0],["2008-01-04",41.18,41.19,38.97,38.97,541800.0],["2008-01-07",39.15,40.7,39.09,40.6,426000.0],["2008-01-08",40.72,40.85,39.09,39.13,363500.0],["2008-01-09",39.03,40.72,38.89,40.54,584000.0],["2008-01-10",40.0,41.77,39.87,41.13,343600.0],["2008-01-11",40.74,40.94,40.06,40.48,292000.0],["2008-01-14",40.75,41.38,40.22,41.22,278700.0],["2008-01-15",40.78,41.36,40.33,41.28,463700.0],["2008-01-16",41.09,43.07,41.09,42.09,355000.0],["2008-01-17",42.29,42.65,40.78,41.0,308600.0],["2008-01-18",41.24,43.86,40.51,41.11,354800.0],["2008-01-22",40.13,41.35,40.01,40.58,298000.0],["2008-01-23",40.5,42.58,40.08,42.28,420800.0],["2008-01-24",42.13,42.59,41.23,41.58,386300.0],["2008-01-25",42.05,43.47,41.64,42.1,452500.0],["2008-01-28",42.0,42.97,41.67,42.97,342500.0],["2008-01-29",43.06,43.06,41.9,42.97,367300.0],["2008-01-30",42.6,43.0,41.88,42.05,326800.0],["2008-01-31",42.12,43.94,41.62,43.59,606700.0],["2008-02-01",43.59,43.9,42.68,43.83,573900.0],["2008-02-04",43.8,43.8,42.51,43.25,461700.0],["2008-02-05",42.34,44.32,42.34,43.89,578800.0],["2008-02-06",44.12,44.12,42.48,42.89,484600.0],["2008-02-07",42.46,43.26,42.46,43.1,596900.0],["2008-02-08",43.08,43.38,42.69,43.01,526100.0],["2008-02-11",42.86,43.39,42.29,42.98,355300.0],["2008-02-12",43.12,43.32,42.84,43.09,563700.0],["2008-02-13",43.6,43.66,42.9,43.54,337500.0],["2008-02-14",43.73,44.67,43.42,44.26,622000.0],["2008-02-15",44.08,44.18,43.71,43.83,485200.0],["2008-02-19",44.23,44.28,43.25,43.38,231100.0],["2008-02-20",43.09,43.91,42.97,43.83,207200.0],["2008-02-21",43.99,44.5,42.82,43.06,213700.0],["2008-02-22",43.05,43.52,42.69,43.39,298200.0],["2008-02-25",43.32,43.69,42.73,43.41,221000.0],["2008-02-26",43.2,44.21,43.2,43.85,318300.0],["2008-02-27",43.35,44.02,43.09,43.84,330800.0],["2008-02-28",43.66,44.17,43.07,44.03,287200.0],["2008-02-29",43.93,44.21,43.31,43.66,404900.0],["2008-03-03",43.78,44.12,43.49,44.07,366900.0],["2008-03-04",43.7,46.03,43.51,45.73,654300.0],["2008-03-05",45.94,46.12,45.01,45.87,596000.0],["2008-03-06",45.53,45.79,45.0,45.59,516700.0],["2008-03-07",45.15,46.18,44.91,45.04,356600.0],["2008-03-10",45.11,45.21,44.46,44.5,225800.0],["2008-03-11",45.64,45.75,44.84,45.36,473300.0],["2008-03-12",45.51,45.51,44.57,44.62,305900.0],["2008-03-13",44.07,44.89,43.98,44.61,421700.0],["2008-03-14",44.8,45.24,43.71,44.15,501100.0],["2008-03-17",42.99,44.83,42.89,44.11,406000.0],["2008-03-18",45.18,45.35,43.81,44.97,441000.0],["2008-03-19",45.4,45.62,44.87,44.91,304200.0],["2008-03-20",44.9,46.85,44.59,46.6,595000.0],["2008-03-24",46.56,46.87,46.25,46.41,307800.0],["2008-03-25",46.51,46.59,45.61,45.96,233800.0],["2008-03-26",45.67,46.17,45.43,45.74,186300.0],["2008-03-27",45.96,45.96,45.06,45.39,257200.0],["2008-03-28",45.37,45.89,45.0,45.16,190400.0],["2008-03-31",45.07,45.67,44.55,45.55,255200.0],["2008-04-01",46.3,47.04,45.56,47.03,244500.0],["2008-04-02",46.7,47.7,46.38,47.19,209800.0],["2008-04-03",46.95,47.25,46.22,47.06,163400.0],["2008-04-04",47.2,47.31,46.3,46.45,160100.0],["2008-04-07",46.68,46.99,45.57,45.9,207700.0],["2008-04-08",45.55,46.55,45.55,45.81,119000.0],["2008-04-09",45.57,46.01,44.8,45.16,139700.0],["2008-04-10",44.82,46.7,44.82,45.6,186700.0],["2008-04-11",45.16,45.32,43.74,43.83,325100.0],["2008-04-14",43.85,44.85,43.7,44.39,321600.0],["2008-04-15",44.6,44.91,43.85,44.69,151000.0],["2008-04-16",45.04,46.39,44.69,45.88,279300.0],["2008-04-17",45.59,45.9,45.02,45.81,206100.0],["2008-04-18",46.3,47.18,45.82,47.05,193600.0],["2008-04-21",46.75,47.41,46.59,47.29,144600.0],["2008-04-22",46.97,47.25,45.52,46.33,271600.0],["2008-04-23",46.52,47.03,45.5,47.03,152800.0],["2008-04-24",46.93,48.62,46.8,48.26,209400.0],["2008-04-25",48.25,48.86,47.43,48.73,151300.0],["2008-04-28",48.59,49.59,47.36,49.17,306900.0],["2008-04-29",49.22,49.62,48.94,49.33,197700.0],["2008-04-30",49.61,50.17,48.54,50.12,388800.0],["2008-05-01",50.5,50.74,48.83,48.97,530100.0],["2008-05-02",49.04,52.06,49.04,51.47,845200.0],["2008-05-05",52.44,52.8,51.42,51.5,525900.0],["2008-05-06",50.97,53.02,50.97,52.51,382500.0],["2008-05-07",52.7,52.72,51.6,51.6,320700.0],["2008-05-08",52.0,52.69,51.5,51.7,357400.0],["2008-05-09",51.19,51.85,50.8,51.07,240900.0],["2008-05-12",51.5,52.49,51.46,52.25,553900.0],["2008-05-13",52.15,52.7,51.35,52.24,274600.0],["2008-05-14",52.23,53.02,51.01,51.85,378300.0],["2008-05-15",51.65,52.29,51.31,52.1,231200.0],["2008-05-16",52.5,52.74,50.97,51.51,195800.0],["2008-05-19",51.59,51.79,50.56,51.1,258500.0],["2008-05-20",50.97,51.03,50.27,50.95,293500.0],["2008-05-21",50.98,51.57,49.58,50.08,321100.0],["2008-05-22",50.17,50.46,49.21,49.63,265200.0],["2008-05-23",49.33,49.87,48.64,49.61,205000.0],["2008-05-27",49.56,50.47,49.44,50.25,229700.0],["2008-05-28",50.56,50.71,48.97,49.72,269300.0],["2008-05-29",49.42,50.83,49.42,50.26,351500.0],["2008-05-30",50.21,51.13,49.94,50.97,339800.0],["2008-06-02",50.87,50.99,49.66,50.3,769900.0],["2008-06-03",50.5,51.06,49.9,50.54,368400.0],["2008-06-04",50.2,51.55,50.2,51.07,289700.0],["2008-06-05",51.31,53.95,51.0,53.33,519700.0],["2008-06-06",52.91,53.33,52.09,52.18,225600.0],["2008-06-09",52.4,52.97,51.53,52.09,292100.0],["2008-06-10",51.87,52.7,51.19,52.13,515100.0],["2008-06-11",52.1,52.31,50.21,51.0,567200.0],["2008-06-12",51.53,52.1,50.47,50.87,457600.0],["2008-06-13",51.55,51.55,49.1,50.16,567100.0],["2008-06-16",50.22,51.67,49.95,51.57,442400.0],["2008-06-17",51.65,52.18,51.3,51.56,394400.0],["2008-06-18",51.1,51.97,50.52,51.1,591300.0],["2008-06-19",51.1,52.29,50.58,52.0,479000.0],["2008-06-20",51.79,52.29,51.07,51.63,641300.0],["2008-06-23",51.75,52.22,50.41,50.65,293200.0],["2008-06-24",50.42,50.42,49.28,49.51,338500.0],["2008-06-25",49.54,51.4,49.54,51.2,939800.0],["2008-06-26",49.5,49.5,45.81,46.36,1252100.0],["2008-06-27",46.24,46.61,44.57,45.05,823100.0],["2008-06-30",45.62,46.82,45.35,45.77,853000.0],["2008-07-01",45.5,46.44,45.16,46.17,513500.0],["2008-07-02",46.07,46.73,45.25,45.39,395200.0],["2008-07-03",45.36,46.39,44.51,45.51,323000.0],["2008-07-07",45.96,46.46,44.6,44.63,681100.0],["2008-07-08",44.63,45.18,44.46,45.0,714700.0],["2008-07-09",44.92,45.07,43.85,43.99,294400.0],["2008-07-10",44.12,44.89,43.36,44.18,354000.0],["2008-07-11",43.58,44.33,43.0,43.84,314400.0],["2008-07-14",44.11,44.83,43.0,43.12,407600.0],["2008-07-15",42.73,43.22,42.2,42.72,582900.0],["2008-07-16",42.72,43.41,42.4,42.9,588400.0],["2008-07-17",42.82,43.95,42.58,43.63,270500.0],["2008-07-18",43.34,43.84,42.33,43.01,367700.0],["2008-07-21",42.95,43.37,42.66,43.29,288900.0],["2008-07-22",42.98,44.79,42.98,44.74,212700.0],["2008-07-23",44.46,45.54,44.04,44.8,363300.0],["2008-07-24",44.53,45.11,44.4,44.54,330300.0],["2008-07-25",44.44,45.29,44.44,45.01,255000.0],["2008-07-28",44.79,45.46,44.46,44.91,231400.0],["2008-07-29",45.09,46.2,44.96,45.76,251000.0],["2008-07-30",45.57,46.66,45.42,46.16,283800.0],["2008-07-31",46.21,46.21,44.34,44.96,301200.0],["2008-08-01",45.14,45.59,44.06,45.39,200800.0],["2008-08-04",45.39,45.5,43.65,43.98,348400.0],["2008-08-05",44.56,45.82,44.21,45.73,227700.0],["2008-08-06",45.69,45.69,44.83,45.56,184100.0],["2008-08-07",45.15,45.85,44.47,45.75,222900.0],["2008-08-08",45.71,48.06,45.54,47.65,309400.0],["2008-08-11",47.64,49.22,46.79,48.75,365400.0],["2008-08-12",48.4,49.22,48.28,48.68,270900.0],["2008-08-13",48.28,49.41,48.0,48.9,384000.0],["2008-08-14",49.57,49.89,48.51,49.28,402600.0],["2008-08-15",49.57,50.46,48.59,50.31,328500.0],["2008-08-18",50.2,50.6,48.36,49.36,342800.0],["2008-08-19",48.94,50.49,48.89,50.15,310400.0],["2008-08-20",50.44,51.24,49.52,49.88,285300.0],["2008-08-21",49.29,50.57,49.0,50.44,306800.0],["2008-08-22",50.3,51.63,50.3,51.06,482200.0],["2008-08-25",51.25,51.25,49.76,50.45,568500.0],["2008-08-26",49.94,50.99,49.67,49.97,473300.0],["2008-08-27",50.08,51.79,50.08,51.41,541100.0],["2008-08-28",51.51,52.0,50.9,51.71,308000.0],["2008-08-29",51.57,51.69,50.63,50.65,198600.0],["2008-09-02",51.45,51.73,50.34,50.87,246300.0],["2008-09-03",50.72,50.72,50.1,50.41,271000.0],["2008-09-04",50.19,50.44,49.29,50.2,286000.0],["2008-09-05",49.89,49.96,48.96,49.33,255100.0],["2008-09-08",50.43,50.8,49.83,50.54,235900.0],["2008-09-09",50.69,51.35,49.91,50.06,254200.0],["2008-09-10",50.17,50.64,49.18,49.62,281800.0],["2008-09-11",48.9,49.34,47.85,49.31,321000.0],["2008-09-12",48.9,49.4,48.25,48.85,204700.0],["2008-09-15",47.52,48.07,46.0,46.32,303000.0],["2008-09-16",45.85,46.25,44.88,46.09,657300.0],["2008-09-17",45.22,45.35,43.59,44.08,858000.0],["2008-09-18",45.36,47.63,41.84,46.94,808700.0],["2008-09-19",49.2,50.43,49.2,49.78,815600.0],["2008-09-22",49.66,50.75,48.63,49.47,665500.0],["2008-09-23",49.69,50.28,49.32,49.32,248300.0],["2008-09-24",48.96,50.74,48.77,49.81,406300.0],["2008-09-25",50.19,50.54,49.64,50.24,434700.0],["2008-09-26",49.39,50.95,49.33,50.66,236600.0],["2008-09-29",49.92,50.5,47.07,48.18,568600.0],["2008-09-30",48.75,50.81,48.5,50.1,388800.0],["2008-10-01",49.94,50.49,49.03,50.44,278200.0],["2008-10-02",50.49,51.1,50.29,50.66,580300.0],["2008-10-03",51.32,51.97,50.38,50.51,568500.0],["2008-10-06",49.44,50.75,46.7,49.13,1292600.0],["2008-10-07",49.84,50.64,46.27,47.0,742600.0],["2008-10-08",45.93,47.18,43.22,44.48,735200.0],["2008-10-09",44.0,44.6,40.43,41.0,899900.0],["2008-10-10",38.7,43.89,36.98,40.59,990400.0],["2008-10-13",41.8,44.33,41.78,44.11,170800.0],["2008-10-14",45.32,45.81,43.69,45.13,546600.0],["2008-10-15",44.05,44.5,39.95,40.02,768900.0],["2008-10-16",39.87,41.05,38.24,40.74,634900.0],["2008-10-17",40.15,42.54,39.33,40.92,456800.0],["2008-10-20",41.42,42.8,40.98,42.69,220600.0],["2008-10-21",41.91,42.74,41.31,41.57,404500.0],["2008-10-22",41.57,41.64,38.73,40.0,426300.0],["2008-10-23",39.6,40.41,37.42,39.51,810000.0],["2008-10-24",37.3,39.18,37.25,38.7,574800.0],["2008-10-27",38.17,40.19,37.77,37.77,426300.0],["2008-10-28",37.84,39.0,37.03,38.32,594300.0],["2008-10-29",37.92,39.8,37.26,37.9,837900.0],["2008-10-30",38.67,39.5,38.07,39.07,590500.0],["2008-10-31",38.61,41.56,37.91,41.18,631500.0],["2008-11-03",41.75,43.49,41.01,42.95,434500.0],["2008-11-04",43.99,45.07,42.54,44.71,600800.0],["2008-11-05",44.0,44.15,42.47,42.8,439000.0],["2008-11-06",42.35,43.12,40.31,40.49,590700.0],["2008-11-07",40.79,41.2,39.84,40.81,441100.0],["2008-11-10",41.6,41.65,40.12,41.06,741100.0],["2008-11-11",40.49,42.67,39.95,41.92,636200.0],["2008-11-12",41.14,41.87,40.48,40.86,421400.0],["2008-11-13",40.97,43.72,39.43,43.72,453300.0],["2008-11-14",43.0,43.89,41.67,41.68,266300.0],["2008-11-17",41.23,41.9,40.31,40.86,430000.0],["2008-11-18",41.17,42.36,39.9,41.34,356500.0],["2008-11-19",41.22,41.76,39.08,39.08,355300.0],["2008-11-20",38.79,40.11,37.6,37.67,505600.0],["2008-11-21",38.27,39.93,36.02,39.78,488100.0],["2008-11-24",40.39,42.21,39.83,41.56,382200.0],["2008-11-25",42.24,42.55,41.05,42.52,418400.0],["2008-11-26",41.52,44.66,41.52,44.59,390300.0],["2008-11-28",44.16,44.44,43.59,44.41,100900.0],["2008-12-01",43.46,44.01,42.53,42.86,559800.0],["2008-12-02",42.79,43.71,41.9,43.32,404400.0],["2008-12-03",42.31,44.43,42.02,44.24,428400.0],["2008-12-04",43.6,45.17,40.7,41.79,329900.0],["2008-12-05",40.74,43.11,39.83,42.81,358000.0],["2008-12-08",43.43,44.32,42.33,42.73,370200.0],["2008-12-09",42.35,42.88,40.47,41.25,460000.0],["2008-12-10",41.64,42.13,41.07,41.24,305700.0],["2008-12-11",40.75,41.9,39.67,40.19,310500.0],["2008-12-12",39.34,41.4,38.91,41.4,339700.0],["2008-12-15",41.6,42.06,39.31,41.21,411800.0],["2008-12-16",41.83,42.66,41.06,42.53,390400.0],["2008-12-17",42.1,43.02,41.59,42.44,252500.0],["2008-12-18",42.38,42.71,41.78,42.46,255300.0],["2008-12-19",42.97,44.25,41.91,42.23,451000.0],["2008-12-22",42.06,42.45,41.46,42.41,297500.0],["2008-12-23",42.71,43.1,40.95,41.53,204800.0],["2008-12-24",42.0,42.12,41.22,41.51,164200.0],["2008-12-26",41.68,41.84,40.98,41.78,101200.0],["2008-12-29",42.01,42.94,40.61,42.69,361800.0],["2008-12-30",43.05,45.21,43.05,44.67,441100.0],["2008-12-31",44.72,45.32,44.39,45.09,332500.0],["2009-01-02",45.15,45.62,44.66,45.39,366100.0],["2009-01-05",45.34,45.78,44.96,45.4,413100.0],["2009-01-06",45.68,47.29,45.48,46.74,511200.0],["2009-01-07",46.02,47.03,45.79,46.4,262600.0],["2009-01-08",46.17,46.93,45.75,46.68,291200.0],["2009-01-09",46.54,46.59,45.2,45.9,335500.0],["2009-01-12",46.48,46.53,45.0,46.26,254100.0],["2009-01-13",46.1,47.24,45.75,46.94,590300.0],["2009-01-14",46.33,46.83,45.66,45.83,311400.0],["2009-01-15",45.81,47.68,44.84,47.26,385500.0],["2009-01-16",46.95,47.02,43.87,45.4,766800.0],["2009-01-20",44.96,45.28,41.27,41.44,910400.0],["2009-01-21",41.61,42.22,39.94,42.14,1121900.0],["2009-01-22",41.71,41.89,40.99,41.33,575800.0],["2009-01-23",40.2,40.6,39.59,40.31,656000.0],["2009-01-26",40.34,42.11,40.13,41.95,523700.0],["2009-01-27",42.06,42.81,41.46,42.29,271700.0],["2009-01-28",42.88,43.57,42.45,43.31,453600.0],["2009-01-29",44.55,46.82,43.36,45.82,1132800.0],["2009-01-30",46.15,47.13,44.81,45.15,647500.0],["2009-02-02",44.51,46.34,44.51,45.92,588800.0],["2009-02-03",46.43,46.43,45.0,45.65,586800.0],["2009-02-04",45.8,46.59,45.11,45.56,417300.0],["2009-02-05",45.43,46.08,44.9,45.8,302300.0],["2009-02-06",45.82,46.66,45.38,46.34,349900.0],["2009-02-09",46.29,46.48,45.25,45.74,387400.0],["2009-02-10",45.5,46.22,44.57,45.18,580900.0],["2009-02-11",45.27,45.61,44.56,45.05,366400.0],["2009-02-12",44.29,45.05,43.65,44.92,357000.0],["2009-02-13",44.55,45.55,44.36,44.7,229800.0],["2009-02-17",43.56,44.13,43.07,43.68,380400.0],["2009-02-18",43.9,44.03,43.1,43.45,307100.0],["2009-02-19",43.76,43.85,42.85,42.97,244700.0],["2009-02-20",42.13,43.73,42.13,42.61,499900.0],["2009-02-23",42.85,42.89,41.64,41.83,407500.0],["2009-02-24",42.42,42.84,41.76,42.73,424400.0],["2009-02-25",42.47,42.47,40.82,41.85,488700.0],["2009-02-26",42.11,42.42,41.5,41.86,342700.0],["2009-02-27",41.39,43.4,41.17,42.77,437300.0],["2009-03-02",42.06,43.35,41.2,41.39,415000.0],["2009-03-03",41.88,41.99,40.71,40.86,530400.0],["2009-03-04",41.47,41.85,40.85,41.37,381900.0],["2009-03-05",40.59,41.64,40.47,41.44,587700.0],["2009-03-06",41.72,42.07,40.13,40.98,320900.0],["2009-03-09",40.45,41.09,39.25,39.46,336300.0],["2009-03-10",40.22,40.5,39.44,40.02,369200.0],["2009-03-11",39.85,39.91,38.62,38.79,556600.0],["2009-03-12",38.71,39.82,38.02,39.57,508900.0],["2009-03-13",39.58,40.09,38.8,39.97,581600.0],["2009-03-16",40.16,40.2,38.43,38.5,514600.0],["2009-03-17",38.48,39.44,38.0,39.09,521900.0],["2009-03-18",39.02,39.99,38.61,39.68,859900.0],["2009-03-19",40.01,40.05,37.52,37.71,580800.0],["2009-03-20",37.8,37.8,33.96,33.99,1254300.0],["2009-03-23",34.7,35.75,33.97,34.65,849300.0],["2009-03-24",35.5,36.82,35.5,36.04,1088500.0],["2009-03-25",36.75,37.98,36.45,37.0,1119600.0],["2009-03-26",37.33,37.49,36.5,37.11,1006100.0],["2009-03-27",36.57,37.16,36.01,36.16,399400.0],["2009-03-30",35.75,36.73,35.44,36.25,434500.0],["2009-03-31",36.4,37.25,36.11,36.49,478600.0],["2009-04-01",36.33,37.02,35.78,36.06,755500.0],["2009-04-02",36.77,37.57,36.47,36.93,733700.0],["2009-04-03",36.93,37.47,36.71,37.06,572800.0],["2009-04-06",36.68,37.06,35.58,36.44,627800.0],["2009-04-07",36.35,36.35,34.65,34.9,742300.0],["2009-04-08",35.18,35.59,33.9,34.79,877200.0],["2009-04-09",35.45,36.4,35.19,36.08,1119700.0],["2009-04-13",35.85,36.81,35.45,36.39,527700.0],["2009-04-14",35.96,36.81,35.52,36.47,598700.0],["2009-04-15",36.13,36.63,35.73,36.17,503700.0],["2009-04-16",36.45,36.57,35.63,36.37,428000.0],["2009-04-17",36.37,37.0,36.1,36.83,416100.0],["2009-04-20",36.23,36.3,35.51,35.68,602300.0],["2009-04-21",35.51,36.03,34.8,35.25,658000.0],["2009-04-22",34.81,36.08,34.5,34.9,778300.0],["2009-04-23",34.76,35.22,34.05,35.03,559000.0],["2009-04-24",35.2,35.99,34.96,35.65,505900.0],["2009-04-27",35.22,35.58,34.52,34.86,623000.0],["2009-04-28",34.68,36.29,34.31,35.85,530700.0],["2009-04-29",35.98,37.54,35.91,37.41,730800.0],["2009-04-30",38.97,39.88,38.01,39.55,1201600.0],["2009-05-01",39.46,39.86,39.24,39.83,439400.0],["2009-05-04",39.55,40.6,38.81,39.94,204000.0],["2009-05-05",39.83,40.25,39.65,39.93,306500.0],["2009-05-06",40.05,40.6,39.48,39.71,324000.0],["2009-05-07",39.69,40.19,39.6,39.65,508300.0],["2009-05-08",39.96,40.69,39.71,40.0,239500.0],["2009-05-11",39.75,40.45,39.3,39.79,182100.0],["2009-05-12",39.97,40.09,39.51,39.63,200400.0],["2009-05-13",39.79,39.79,38.35,38.72,420200.0],["2009-05-14",38.66,39.87,38.66,39.35,258000.0],["2009-05-15",39.12,39.44,38.83,39.05,294200.0],["2009-05-18",39.02,40.64,39.02,40.64,373900.0],["2009-05-19",40.61,40.85,39.96,40.17,128900.0],["2009-05-20",40.33,40.97,39.91,40.01,214800.0],["2009-05-21",39.57,40.19,39.33,39.65,235400.0],["2009-05-22",39.78,39.78,39.47,39.6,160800.0],["2009-05-26",39.39,40.75,39.02,40.62,166200.0],["2009-05-27",40.31,40.42,39.47,39.49,198900.0],["2009-05-28",39.92,39.92,38.63,38.87,397200.0],["2009-05-29",38.86,38.87,37.98,38.37,309600.0],["2009-06-01",38.97,39.37,38.64,39.13,259900.0],["2009-06-02",39.49,40.35,39.05,40.31,317500.0],["2009-06-03",40.12,40.51,39.94,40.35,190000.0],["2009-06-04",40.45,41.14,40.36,41.14,164000.0],["2009-06-05",41.16,41.23,40.34,40.61,164100.0],["2009-06-08",40.4,41.06,39.66,40.76,173500.0],["2009-06-09",40.75,40.75,39.73,39.92,240700.0],["2009-06-10",40.3,40.58,39.37,40.04,243900.0],["2009-06-11",40.04,40.75,39.94,40.09,140400.0],["2009-06-12",39.93,40.27,39.69,40.18,109700.0],["2009-06-15",40.02,40.02,39.48,39.63,266400.0],["2009-06-16",39.98,39.98,38.88,39.02,215400.0],["2009-06-17",39.2,40.42,39.15,39.96,244400.0],["2009-06-18",39.89,40.53,39.61,40.48,145100.0],["2009-06-19",40.89,40.89,40.2,40.28,229100.0],["2009-06-22",40.11,40.42,39.71,39.76,192300.0],["2009-06-23",39.73,39.83,38.87,39.12,186500.0],["2009-06-24",39.24,39.24,38.67,39.09,165500.0],["2009-06-25",38.85,39.72,38.85,39.72,169100.0],["2009-06-26",41.41,42.3,40.02,42.27,709600.0],["2009-06-29",41.28,42.47,41.02,42.11,332000.0],["2009-06-30",42.22,42.84,42.0,42.71,308000.0],["2009-07-01",42.87,43.7,42.77,43.6,224600.0],["2009-07-02",43.26,43.6,42.46,42.5,315700.0],["2009-07-06",42.5,43.14,42.01,42.71,225700.0],["2009-07-07",42.62,42.99,42.02,42.4,315200.0],["2009-07-08",42.44,42.66,42.0,42.51,263400.0],["2009-07-09",42.89,43.0,42.24,42.36,229300.0],["2009-07-10",42.75,43.06,42.38,43.04,393400.0],["2009-07-13",43.24,43.24,42.51,42.79,273900.0],["2009-07-14",42.85,43.11,42.51,42.64,147300.0],["2009-07-15",43.04,43.83,42.87,43.79,207900.0],["2009-07-16",43.42,44.43,43.28,44.28,179300.0],["2009-07-17",44.15,44.36,43.52,44.11,164600.0],["2009-07-20",44.49,44.84,43.98,44.8,152200.0],["2009-07-21",44.62,45.0,44.44,44.96,192500.0],["2009-07-22",44.76,45.38,44.75,45.28,119900.0],["2009-07-23",45.49,46.28,45.24,46.24,251100.0],["2009-07-24",45.74,45.94,45.08,45.34,334800.0],["2009-07-27",45.14,45.52,44.41,44.55,304700.0],["2009-07-28",44.41,45.36,44.33,45.21,191800.0],["2009-07-29",44.8,46.32,44.8,46.03,359700.0],["2009-07-30",46.21,46.61,45.67,46.04,267700.0],["2009-07-31",46.01,46.62,45.91,46.2,173800.0],["2009-08-03",46.61,46.92,45.99,46.76,164800.0],["2009-08-04",46.46,47.06,46.3,47.04,290800.0],["2009-08-05",46.93,47.12,46.13,46.76,184400.0],["2009-08-06",46.8,47.03,46.51,46.52,291000.0],["2009-08-07",47.13,47.25,46.5,46.63,387900.0],["2009-08-10",46.6,46.81,46.03,46.47,221500.0],["2009-08-11",46.39,46.51,46.03,46.33,118800.0],["2009-08-12",46.6,47.88,46.48,47.36,179000.0],["2009-08-13",48.12,48.85,46.95,47.0,437100.0],["2009-08-14",47.07,47.22,45.32,45.87,277000.0],["2009-08-17",45.03,45.74,44.65,45.62,165000.0],["2009-08-18",45.48,46.02,45.48,45.91,173000.0],["2009-08-19",45.56,46.63,45.28,46.6,184900.0],["2009-08-20",46.45,46.86,45.69,46.34,238000.0],["2009-08-21",46.51,46.85,46.08,46.42,324100.0],["2009-08-24",46.44,47.13,46.33,46.77,251400.0],["2009-08-25",46.98,47.64,46.87,47.23,228400.0],["2009-08-26",47.03,47.31,46.12,46.57,199000.0],["2009-08-27",46.55,46.92,45.96,46.7,123900.0],["2009-08-28",47.07,47.38,45.89,46.09,143900.0],["2009-08-31",45.66,46.37,45.49,45.96,215600.0],["2009-09-01",45.74,46.81,45.11,45.63,256400.0],["2009-09-02",45.58,45.75,45.26,45.52,130000.0],["2009-09-03",45.5,45.96,44.65,45.89,247000.0],["2009-09-04",45.8,46.0,45.4,45.69,178200.0],["2009-09-08",45.8,45.82,45.19,45.52,128300.0],["2009-09-09",45.3,46.0,45.3,45.53,111900.0],["2009-09-10",45.53,45.71,45.13,45.57,191600.0],["2009-09-11",45.56,45.59,45.04,45.3,155100.0],["2009-09-14",45.15,45.68,45.04,45.5,256500.0],["2009-09-15",45.56,46.08,45.54,46.03,376700.0],["2009-09-16",46.03,46.8,45.49,46.4,244300.0],["2009-09-17",46.48,46.63,45.85,46.59,154800.0],["2009-09-18",46.63,46.91,46.13,46.89,252600.0],["2009-09-21",46.5,47.14,46.46,46.72,238400.0],["2009-09-22",47.06,47.26,46.3,46.84,152800.0],["2009-09-23",46.9,47.41,46.43,46.97,218800.0],["2009-09-24",46.97,47.14,46.57,46.92,275800.0],["2009-09-25",46.92,47.17,46.45,47.07,332500.0],["2009-09-28",47.01,48.47,47.01,48.2,226600.0],["2009-09-29",48.01,48.37,47.71,47.89,169600.0],["2009-09-30",47.89,48.23,47.13,47.27,264400.0],["2009-10-01",47.02,47.3,46.04,46.32,202200.0],["2009-10-02",45.95,46.5,45.79,45.92,197700.0],["2009-10-05",46.23,46.61,45.36,46.11,195100.0],["2009-10-06",46.22,46.74,46.03,46.57,84300.0],["2009-10-07",46.5,47.3,46.43,47.17,200200.0],["2009-10-08",47.33,47.41,46.86,47.01,331800.0],["2009-10-09",46.99,47.27,46.26,46.98,141400.0],["2009-10-12",47.1,47.14,46.42,46.44,82000.0],["2009-10-13",46.53,46.75,45.89,46.37,144000.0],["2009-10-14",46.88,47.06,46.52,46.91,255300.0],["2009-10-15",46.6,47.34,46.53,47.24,169600.0],["2009-10-16",45.58,46.86,45.58,46.51,216000.0],["2009-10-19",46.51,46.65,45.23,46.55,182200.0],["2009-10-20",46.56,46.86,46.21,46.41,124300.0],["2009-10-21",46.25,47.05,46.08,46.2,207200.0],["2009-10-22",46.0,46.77,45.82,46.72,120400.0],["2009-10-23",46.71,47.37,46.3,47.14,273500.0],["2009-10-26",47.07,48.39,46.96,47.55,214800.0],["2009-10-27",47.59,48.33,47.21,48.16,283600.0],["2009-10-28",48.58,48.58,47.62,47.87,462100.0],["2009-10-29",48.3,48.3,44.65,47.0,472600.0],["2009-10-30",46.84,47.83,46.61,47.62,405500.0],["2009-11-02",47.85,48.21,47.18,47.51,155900.0],["2009-11-03",47.44,48.34,47.21,48.29,189100.0],["2009-11-04",48.46,48.88,47.85,47.91,174500.0],["2009-11-05",48.12,49.34,47.88,49.2,154700.0],["2009-11-06",48.89,49.38,48.16,48.36,196900.0],["2009-11-09",48.5,49.53,48.28,49.5,163400.0],["2009-11-10",49.43,49.84,48.78,48.98,129000.0],["2009-11-11",49.42,49.49,48.21,48.83,146200.0],["2009-11-12",48.9,49.18,47.8,47.9,91800.0],["2009-11-13",47.89,48.22,47.23,47.73,230400.0],["2009-11-16",47.92,49.15,47.86,48.76,152300.0],["2009-11-17",48.72,48.89,48.51,48.73,136700.0],["2009-11-18",48.49,48.87,47.9,48.31,106200.0],["2009-11-19",48.02,48.32,46.76,47.21,179700.0],["2009-11-20",46.73,47.53,46.58,46.62,204800.0],["2009-11-23",47.46,48.04,47.16,47.55,143300.0],["2009-11-24",47.43,47.55,46.53,47.26,181400.0],["2009-11-25",47.5,47.5,46.79,46.88,80100.0],["2009-11-27",46.45,46.49,45.91,46.15,77900.0],["2009-11-30",46.01,46.53,45.18,46.42,197000.0],["2009-12-01",46.72,46.76,45.32,46.01,265200.0],["2009-12-02",46.12,46.91,45.66,46.46,151600.0],["2009-12-03",46.67,47.21,45.51,45.53,297900.0],["2009-12-04",46.44,46.5,45.12,45.75,430000.0],["2009-12-07",46.03,46.58,45.74,46.49,155800.0],["2009-12-08",46.14,46.63,45.65,46.54,160000.0],["2009-12-09",46.43,46.82,45.79,46.64,112900.0],["2009-12-10",46.91,47.18,46.3,46.67,110900.0],["2009-12-11",46.65,46.85,45.57,46.37,117500.0],["2009-12-14",46.46,46.71,45.94,46.63,113600.0],["2009-12-15",46.67,47.34,46.21,46.93,178600.0],["2009-12-16",47.37,47.93,47.14,47.93,179700.0],["2009-12-17",47.97,48.03,46.74,47.13,193700.0],["2009-12-18",47.45,47.71,46.72,47.7,585900.0],["2009-12-21",47.75,48.61,47.5,48.37,247300.0],["2009-12-22",48.29,49.0,48.29,48.7,326000.0],["2009-12-23",48.77,49.92,48.77,49.22,236300.0],["2009-12-24",49.22,49.41,48.67,49.07,58600.0],["2009-12-28",49.34,49.35,48.61,49.27,103200.0],["2009-12-29",49.35,49.69,49.07,49.3,114400.0],["2009-12-30",49.23,49.69,48.94,49.68,170200.0],["2009-12-31",49.79,49.85,48.82,48.85,102300.0],["2010-01-04",48.96,50.13,48.96,49.58,209200.0],["2010-01-05",49.57,49.61,48.36,48.61,213500.0],["2010-01-06",48.42,48.97,48.21,48.51,203100.0],["2010-01-07",48.34,48.41,47.49,47.82,178100.0],["2010-01-08",47.56,47.67,47.05,47.6,125700.0],["2010-01-11",47.75,47.75,47.31,47.61,98400.0],["2010-01-12",47.22,47.96,47.22,47.78,136300.0],["2010-01-13",47.96,48.2,47.55,48.15,141600.0],["2010-01-14",47.95,48.78,47.75,48.63,145500.0],["2010-01-15",48.72,48.81,47.97,48.53,176200.0],["2010-01-19",48.46,49.34,48.46,49.34,168000.0],["2010-01-20",49.21,49.21,47.75,48.82,244400.0],["2010-01-21",48.96,49.77,48.19,48.19,149600.0],["2010-01-22",48.32,48.37,47.23,47.41,170700.0],["2010-01-25",47.5,48.25,46.49,47.4,141700.0],["2010-01-26",47.13,47.66,46.53,47.61,278900.0],["2010-01-27",47.28,48.57,47.2,48.52,270900.0],["2010-01-28",48.72,48.81,47.74,47.88,695100.0],["2010-01-29",48.19,49.22,47.69,47.97,551200.0],["2010-02-01",47.97,48.11,47.37,48.01,266200.0],["2010-02-02",47.83,47.94,46.4,47.1,401800.0],["2010-02-03",46.99,47.37,46.85,47.37,191000.0],["2010-02-04",47.27,47.27,46.41,46.42,217900.0],["2010-02-05",46.51,47.11,45.93,47.07,309800.0],["2010-02-08",47.0,47.37,46.47,46.49,147200.0],["2010-02-09",46.46,46.9,45.98,46.27,138000.0],["2010-02-10",46.1,46.65,45.36,46.62,199100.0],["2010-02-11",46.34,46.62,45.42,45.97,327200.0],["2010-02-12",45.52,46.3,45.49,46.24,173400.0],["2010-02-16",46.4,46.77,46.12,46.65,127400.0],["2010-02-17",46.9,47.09,46.63,47.09,80800.0],["2010-02-18",47.18,47.93,46.92,47.82,226300.0],["2010-02-19",47.87,48.23,47.67,47.94,175700.0],["2010-02-22",47.9,48.32,47.8,48.24,163200.0],["2010-02-23",48.24,48.46,48.01,48.34,190500.0],["2010-02-24",48.55,49.09,48.26,48.89,117600.0],["2010-02-25",48.24,49.39,48.24,49.33,197500.0],["2010-02-26",49.27,49.87,48.85,49.56,248300.0],["2010-03-01",49.61,50.25,49.61,49.93,191800.0],["2010-03-02",50.13,50.15,49.56,49.8,248900.0],["2010-03-03",49.74,50.61,49.68,50.32,278600.0],["2010-03-04",50.58,50.95,50.32,50.44,268200.0],["2010-03-05",50.82,51.72,50.82,51.54,264200.0],["2010-03-08",51.54,51.56,51.0,51.05,195000.0],["2010-03-09",50.9,51.5,50.89,51.25,128800.0],["2010-03-10",51.29,51.55,50.99,51.2,151100.0],["2010-03-11",51.0,51.31,50.76,51.26,199300.0],["2010-03-12",51.25,51.25,50.14,50.53,235800.0],["2010-03-15",50.18,50.66,50.02,50.34,123500.0],["2010-03-16",50.48,51.17,50.42,51.13,145400.0],["2010-03-17",51.31,52.92,51.29,52.37,212700.0],["2010-03-18",52.23,52.37,51.77,52.05,97800.0],["2010-03-19",52.24,52.43,51.68,52.24,179700.0],["2010-03-22",52.0,52.63,51.45,51.76,150200.0],["2010-03-23",51.61,51.63,50.82,51.6,131300.0],["2010-03-24",51.39,51.45,50.27,50.38,160700.0],["2010-03-25",50.67,50.81,50.22,50.45,137400.0],["2010-03-26",50.65,50.91,50.46,50.75,90700.0],["2010-03-29",50.95,51.02,50.18,50.3,247700.0],["2010-03-30",50.24,50.53,49.51,49.8,190000.0],["2010-03-31",49.52,49.77,48.84,48.85,368500.0],["2010-04-01",49.06,49.16,48.6,48.88,254900.0],["2010-04-05",48.9,49.08,48.16,48.9,194700.0],["2010-04-06",48.86,49.57,48.72,49.43,182700.0],["2010-04-07",49.24,49.51,48.74,48.99,424800.0],["2010-04-08",48.81,48.99,48.34,48.43,202000.0],["2010-04-09",48.55,48.79,48.08,48.6,193200.0],["2010-04-12",48.5,49.93,48.4,49.7,497900.0],["2010-04-13",49.7,49.7,48.9,49.17,190800.0],["2010-04-14",49.55,50.01,49.42,49.98,177700.0],["2010-04-15",49.73,49.91,49.59,49.79,175900.0],["2010-04-16",49.81,50.11,48.99,49.07,182500.0],["2010-04-19",49.04,49.08,48.29,48.9,190400.0],["2010-04-20",48.94,49.56,48.58,49.5,269200.0],["2010-04-21",49.37,50.6,49.24,50.43,194200.0],["2010-04-22",50.06,50.87,49.81,50.75,213100.0],["2010-04-23",50.93,51.41,50.76,51.0,271200.0],["2010-04-26",51.07,51.29,50.66,51.0,215200.0],["2010-04-27",50.66,51.93,50.66,51.26,292600.0],["2010-04-28",51.39,51.39,50.17,50.51,491100.0],["2010-04-29",48.28,49.65,47.74,47.93,1015200.0],["2010-04-30",47.8,48.19,47.03,47.43,465700.0],["2010-05-03",47.71,48.4,47.71,48.36,176700.0],["2010-05-04",47.97,48.13,47.37,47.82,314500.0],["2010-05-05",47.5,48.29,47.36,47.85,277400.0],["2010-05-06",47.74,48.57,46.88,47.18,569900.0],["2010-05-07",47.23,48.06,46.4,47.16,507100.0],["2010-05-10",48.88,49.22,47.5,48.02,408700.0],["2010-05-11",47.52,48.6,47.52,47.97,265900.0],["2010-05-12",47.95,48.98,47.78,48.71,178600.0],["2010-05-13",48.47,49.31,48.45,49.1,212900.0],["2010-05-14",48.75,49.04,47.92,48.39,183400.0],["2010-05-17",48.71,49.31,48.16,49.22,181000.0],["2010-05-18",49.59,49.81,48.61,48.66,178800.0],["2010-05-19",48.67,49.1,48.15,48.45,228600.0],["2010-05-20",47.96,48.22,47.5,47.5,612700.0],["2010-05-21",47.05,47.83,45.85,46.5,554300.0],["2010-05-24",46.33,46.35,45.55,45.71,657900.0],["2010-05-25",45.23,45.24,43.0,45.08,261800.0],["2010-05-26",45.25,45.94,45.16,45.78,450400.0],["2010-05-27",46.41,46.69,46.12,46.62,213800.0],["2010-05-28",46.67,46.88,46.23,46.24,215600.0],["2010-06-01",46.06,46.72,45.93,45.93,212800.0],["2010-06-02",45.91,46.04,45.16,45.96,396000.0],["2010-06-03",46.2,46.98,45.79,46.73,165900.0],["2010-06-04",46.28,46.28,45.24,45.29,279500.0],["2010-06-07",45.53,45.53,44.68,44.73,190800.0],["2010-06-08",44.86,44.86,44.03,44.72,168500.0],["2010-06-09",44.92,45.13,44.02,44.2,243200.0],["2010-06-10",44.01,45.16,43.99,45.1,194400.0],["2010-06-11",44.8,45.62,44.71,45.59,181900.0],["2010-06-14",45.85,46.03,45.37,45.5,93500.0],["2010-06-15",45.46,46.13,45.2,46.05,179700.0],["2010-06-16",45.71,46.38,45.48,45.97,134700.0],["2010-06-17",46.18,46.5,45.87,45.9,164800.0],["2010-06-18",45.68,45.97,45.03,45.08,376100.0],["2010-06-21",45.43,45.69,44.19,44.45,289000.0],["2010-06-22",44.6,45.04,43.49,43.51,382500.0],["2010-06-23",43.44,43.6,42.7,42.97,264300.0],["2010-06-24",42.67,43.07,42.29,42.37,316300.0],["2010-06-25",42.32,42.95,42.15,42.62,315100.0],["2010-06-28",42.6,42.64,42.33,42.4,320800.0],["2010-06-29",42.0,42.24,41.44,41.62,385100.0],["2010-06-30",41.93,43.16,41.69,42.48,1009200.0],["2010-07-01",42.58,42.73,41.85,41.99,384400.0],["2010-07-02",42.13,42.13,41.66,41.72,347100.0],["2010-07-06",42.06,42.08,40.45,40.58,423300.0],["2010-07-07",40.58,41.3,40.0,41.23,428400.0],["2010-07-08",41.44,43.16,41.44,43.11,456500.0],["2010-07-09",43.11,43.46,42.82,43.41,204200.0],["2010-07-12",43.2,43.73,43.11,43.61,173500.0],["2010-07-13",43.96,44.18,43.59,44.17,228100.0],["2010-07-14",44.03,44.42,43.86,44.37,291100.0],["2010-07-15",44.28,44.4,43.61,44.2,204200.0],["2010-07-16",43.91,44.14,43.16,43.49,480400.0],["2010-07-19",43.42,44.45,43.42,44.32,443800.0],["2010-07-20",43.87,44.48,43.32,44.43,213100.0],["2010-07-21",44.61,44.83,43.92,44.48,336800.0],["2010-07-22",44.72,46.28,44.7,46.13,470500.0],["2010-07-23",45.81,47.67,45.78,47.17,388700.0],["2010-07-26",47.27,47.85,47.04,47.82,240400.0],["2010-07-27",47.96,48.7,47.77,47.81,342900.0],["2010-07-28",47.8,47.95,47.22,47.37,228300.0],["2010-07-29",47.46,47.79,46.57,47.23,183200.0],["2010-07-30",46.74,47.29,46.46,47.02,155600.0],["2010-08-02",47.49,47.92,47.04,47.86,182800.0],["2010-08-03",47.61,47.96,46.91,47.62,261400.0],["2010-08-04",47.69,48.67,47.69,48.55,235100.0],["2010-08-05",48.39,48.6,47.6,48.17,184700.0],["2010-08-06",47.68,48.06,46.94,48.02,106400.0],["2010-08-09",48.14,48.53,48.0,48.19,123200.0],["2010-08-10",47.82,47.95,45.82,45.89,591500.0],["2010-08-11",44.86,45.43,43.15,43.41,881500.0],["2010-08-12",42.74,42.95,42.44,42.54,449700.0],["2010-08-13",42.48,42.5,41.37,41.45,397900.0],["2010-08-16",41.22,41.38,40.15,40.36,652700.0],["2010-08-17",40.83,41.4,40.51,40.75,566300.0],["2010-08-18",40.7,43.68,40.36,43.44,789900.0],["2010-08-19",43.24,43.97,41.88,42.5,538500.0],["2010-08-20",42.34,42.96,42.07,42.89,355200.0],["2010-08-23",43.28,43.28,41.87,41.92,255800.0],["2010-08-24",41.56,42.05,41.23,41.94,296800.0],["2010-08-25",41.51,41.99,41.2,41.85,280900.0],["2010-08-26",42.04,42.46,41.67,41.77,302300.0],["2010-08-27",42.02,42.02,41.34,41.91,266000.0],["2010-08-30",42.01,42.54,41.86,42.1,241100.0],["2010-08-31",41.89,41.93,40.71,40.81,355900.0],["2010-09-01",41.27,42.33,41.2,42.15,326200.0],["2010-09-02",42.07,42.17,41.42,42.12,305200.0],["2010-09-03",42.39,43.03,42.1,42.99,218400.0],["2010-09-07",42.93,42.94,42.04,42.13,140100.0],["2010-09-08",42.25,42.71,41.91,42.33,236200.0],["2010-09-09",42.76,43.05,42.4,42.62,159200.0],["2010-09-10",42.73,43.34,42.66,43.16,207300.0],["2010-09-13",43.38,44.16,43.18,44.03,228100.0],["2010-09-14",43.83,44.21,43.2,43.29,230300.0],["2010-09-15",43.01,43.54,42.21,43.36,136000.0],["2010-09-16",43.09,43.26,42.62,42.74,122200.0],["2010-09-17",43.04,43.45,42.84,43.03,251400.0],["2010-09-20",43.02,44.0,42.73,43.92,235100.0],["2010-09-21",43.88,43.95,43.3,43.78,208400.0],["2010-09-22",43.69,44.06,43.0,43.21,174100.0],["2010-09-23",43.0,43.5,42.55,42.64,165600.0],["2010-09-24",43.08,43.9,43.05,43.87,149900.0],["2010-09-27",43.95,44.12,43.49,43.73,101600.0],["2010-09-28",43.73,44.38,43.32,44.3,180100.0],["2010-09-29",44.07,44.99,44.03,44.67,288100.0],["2010-09-30",45.0,45.38,44.4,45.26,250300.0],["2010-10-01",45.35,45.69,45.16,45.67,240400.0],["2010-10-04",45.64,45.76,44.26,44.4,242800.0],["2010-10-05",44.74,45.14,44.42,45.11,167500.0],["2010-10-06",45.0,45.18,44.76,45.0,218400.0],["2010-10-07",45.34,45.34,43.94,43.98,277500.0],["2010-10-08",43.86,44.48,43.61,44.25,191000.0],["2010-10-11",44.31,45.09,44.06,44.81,145100.0],["2010-10-12",44.84,45.19,44.39,44.97,137000.0],["2010-10-13",45.06,45.48,44.72,45.36,157000.0],["2010-10-14",45.44,45.44,45.0,45.32,114800.0],["2010-10-15",45.28,45.83,44.98,45.15,177800.0],["2010-10-18",45.23,45.71,44.91,45.69,171900.0],["2010-10-19",45.05,45.6,44.65,45.0,183400.0],["2010-10-20",45.22,45.6,45.02,45.5,154900.0],["2010-10-21",45.79,46.43,45.12,45.76,179800.0],["2010-10-22",45.77,45.82,45.32,45.72,118500.0],["2010-10-25",45.98,46.5,45.87,46.26,165200.0],["2010-10-26",46.0,46.77,45.68,46.74,200900.0],["2010-10-27",46.41,46.53,45.52,46.29,191300.0],["2010-10-28",47.06,50.6,46.77,50.27,1447600.0],["2010-10-29",50.27,50.47,50.0,50.12,459200.0],["2010-11-01",50.28,51.45,50.28,50.93,611900.0],["2010-11-02",51.66,52.91,51.58,52.32,763800.0],["2010-11-03",51.59,51.7,50.3,50.96,622000.0],["2010-11-04",51.11,51.98,50.94,51.91,308400.0],["2010-11-05",52.13,52.13,51.42,51.57,242600.0],["2010-11-08",51.34,51.6,50.91,51.0,169100.0],["2010-11-09",51.23,51.25,50.34,50.57,158700.0],["2010-11-10",50.58,50.67,49.37,50.24,460900.0],["2010-11-11",49.63,50.29,49.06,50.28,356400.0],["2010-11-12",49.96,50.31,49.58,50.14,254000.0],["2010-11-15",50.2,50.42,49.6,50.06,163000.0],["2010-11-16",49.93,50.28,48.42,48.75,455000.0],["2010-11-17",48.89,49.92,48.58,49.62,361700.0],["2010-11-18",50.07,50.66,50.01,50.62,239000.0],["2010-11-19",50.61,50.8,50.29,50.64,210400.0],["2010-11-22",50.31,51.01,50.08,50.94,211200.0],["2010-11-23",50.36,50.71,50.01,50.66,227600.0],["2010-11-24",50.82,51.08,50.72,51.06,142900.0],["2010-11-26",50.67,51.36,50.13,51.14,63500.0],["2010-11-29",50.74,50.84,49.56,50.24,224400.0],["2010-11-30",49.71,50.36,49.51,50.33,241100.0],["2010-12-01",51.09,51.84,50.9,51.66,262400.0],["2010-12-02",51.72,52.49,51.05,52.38,292700.0],["2010-12-03",52.24,52.91,51.71,52.67,275900.0],["2010-12-06",52.42,53.15,52.03,52.98,194200.0],["2010-12-07",53.21,53.92,52.86,53.45,264600.0],["2010-12-08",53.7,53.82,53.26,53.41,200300.0],["2010-12-09",53.53,53.53,52.22,52.26,390500.0],["2010-12-10",52.24,52.62,51.66,52.6,198800.0],["2010-12-13",52.77,53.34,52.59,53.08,268500.0],["2010-12-14",52.94,53.48,52.87,53.03,174400.0],["2010-12-15",53.31,53.74,52.88,53.34,215300.0],["2010-12-16",53.45,53.72,53.15,53.43,125500.0],["2010-12-17",53.43,53.43,52.71,53.0,386900.0],["2010-12-20",52.82,53.4,52.56,52.85,182500.0],["2010-12-21",53.28,53.35,52.89,52.9,128600.0],["2010-12-22",53.04,53.35,52.85,53.04,147300.0],["2010-12-23",53.08,53.27,52.65,53.01,85900.0],["2010-12-27",52.81,53.27,52.79,53.22,54000.0],["2010-12-28",53.21,53.21,52.41,53.09,121700.0],["2010-12-29",53.24,53.7,52.64,53.35,317200.0],["2010-12-30",53.26,54.11,53.26,53.76,131600.0],["2010-12-31",53.76,53.83,53.23,53.4,172600.0],["2011-01-03",53.88,54.04,53.29,53.74,182300.0],["2011-01-04",53.99,53.99,52.31,52.56,194900.0],["2011-01-05",52.48,52.56,52.21,52.42,217700.0],["2011-01-06",52.35,52.42,51.95,52.15,235000.0],["2011-01-07",52.08,52.09,50.91,51.6,177900.0],["2011-01-10",51.4,52.0,51.01,51.99,319000.0],["2011-01-11",52.21,52.88,52.09,52.8,207700.0],["2011-01-12",53.49,53.95,53.44,53.88,269000.0],["2011-01-13",53.81,53.84,52.37,52.46,187000.0],["2011-01-14",52.47,52.99,51.96,52.95,200800.0],["2011-01-18",52.97,53.11,52.55,52.96,113300.0],["2011-01-19",52.95,53.3,52.74,52.88,211500.0],["2011-01-20",52.62,52.99,52.17,52.44,158000.0],["2011-01-21",52.75,52.75,51.55,51.63,156200.0],["2011-01-24",51.48,52.95,51.28,52.65,179300.0],["2011-01-25",52.75,53.57,52.39,53.56,203300.0],["2011-01-26",53.57,54.68,53.51,54.59,228000.0],["2011-01-27",54.76,56.11,54.35,56.04,567300.0],["2011-01-28",55.91,56.06,54.85,55.37,453000.0],["2011-01-31",55.36,55.78,54.83,55.49,266000.0],["2011-02-01",55.69,56.55,55.43,56.36,263300.0],["2011-02-02",56.06,56.28,55.26,55.5,362300.0],["2011-02-03",56.33,59.29,56.24,58.04,796600.0],["2011-02-04",58.24,58.39,56.93,57.08,397300.0],["2011-02-07",57.25,57.36,56.58,56.86,789600.0],["2011-02-08",56.83,57.64,56.38,57.32,408100.0],["2011-02-09",57.3,57.76,57.16,57.62,402000.0],["2011-02-10",57.19,57.8,56.85,57.36,211400.0],["2011-02-11",57.25,57.73,56.91,57.6,239000.0],["2011-02-14",57.49,57.94,57.42,57.47,232100.0],["2011-02-15",57.28,57.67,57.09,57.41,262500.0],["2011-02-16",57.7,58.37,57.45,58.25,367800.0],["2011-02-17",58.25,58.81,58.25,58.6,256000.0],["2011-02-18",58.63,59.1,58.35,58.78,257400.0],["2011-02-22",58.67,58.67,57.57,57.68,228400.0],["2011-02-23",57.62,57.62,56.46,56.51,226400.0],["2011-02-24",56.57,57.57,56.11,57.1,312000.0],["2011-02-25",57.62,58.55,57.36,58.41,187900.0],["2011-02-28",58.55,59.37,58.55,59.32,292400.0],["2011-03-01",59.22,59.94,58.03,58.36,347800.0],["2011-03-02",58.24,59.18,58.24,58.91,227200.0],["2011-03-03",59.13,60.0,59.08,59.84,189000.0],["2011-03-04",59.82,60.0,59.43,59.87,247400.0],["2011-03-07",59.99,60.0,58.53,59.1,178100.0],["2011-03-08",59.05,60.12,58.5,59.71,237300.0],["2011-03-09",59.79,60.07,59.42,59.84,271600.0],["2011-03-10",59.19,59.34,57.79,58.14,224700.0],["2011-03-11",58.27,58.59,57.94,58.26,171500.0],["2011-03-14",57.77,58.86,56.94,58.71,172700.0],["2011-03-15",57.25,58.87,57.25,58.61,194700.0],["2011-03-16",58.28,58.83,57.53,57.96,242500.0],["2011-03-17",58.74,58.98,57.86,57.89,141200.0],["2011-03-18",58.45,58.94,58.05,58.6,167500.0],["2011-03-21",59.0,59.94,59.0,59.46,254200.0],["2011-03-22",59.68,60.0,59.3,59.54,131800.0],["2011-03-23",59.36,59.65,59.01,59.58,200000.0],["2011-03-24",59.9,60.33,59.38,60.18,132700.0],["2011-03-25",60.25,61.16,60.0,60.85,162100.0],["2011-03-28",60.95,62.75,60.5,61.86,391700.0],["2011-03-29",61.42,61.64,60.87,61.27,500100.0],["2011-03-30",61.54,61.94,61.17,61.45,202900.0],["2011-03-31",61.45,61.83,61.2,61.32,92800.0],["2011-04-01",61.96,62.66,60.24,62.33,484100.0],["2011-04-04",62.04,62.6,61.25,61.85,386700.0],["2011-04-05",61.64,61.64,60.46,60.99,454100.0],["2011-04-06",61.19,61.2,60.58,60.96,164200.0],["2011-04-07",60.92,61.01,60.47,60.48,242900.0],["2011-04-08",60.82,61.0,59.88,60.06,221000.0],["2011-04-11",60.11,60.25,59.34,59.63,163300.0],["2011-04-12",59.51,60.29,59.14,60.06,222600.0],["2011-04-13",60.33,60.76,60.03,60.2,240200.0],["2011-04-14",59.88,60.31,59.67,60.2,241400.0],["2011-04-15",60.02,60.57,59.99,60.42,191700.0],["2011-04-18",59.88,59.9,58.15,58.89,437100.0],["2011-04-19",58.94,59.12,58.5,58.79,295700.0],["2011-04-20",59.6,59.93,59.25,59.62,145500.0],["2011-04-21",60.17,60.18,59.69,60.14,81200.0],["2011-04-25",60.16,60.38,59.49,59.88,108000.0],["2011-04-26",59.91,60.77,59.85,60.63,287600.0],["2011-04-27",60.6,60.85,60.33,60.83,104000.0],["2011-04-28",60.75,61.15,60.53,60.77,103800.0],["2011-04-29",60.97,61.32,60.55,61.11,100000.0],["2011-05-02",61.39,61.39,60.09,60.28,243000.0],["2011-05-03",60.01,61.28,59.73,60.11,185000.0],["2011-05-04",60.17,60.25,59.35,59.57,195000.0],["2011-05-05",61.55,62.2,59.83,60.94,774200.0],["2011-05-06",61.62,62.1,60.96,61.14,187100.0],["2011-05-09",61.18,61.79,60.98,61.6,167000.0],["2011-05-10",61.5,63.36,61.47,63.06,312100.0],["2011-05-11",62.87,63.49,62.44,62.73,173800.0],["2011-05-12",62.56,63.17,62.49,63.1,131000.0],["2011-05-13",63.19,63.49,62.7,62.71,160700.0],["2011-05-16",62.39,62.43,61.7,61.71,119100.0],["2011-05-17",61.23,61.57,60.77,61.47,166100.0],["2011-05-18",61.51,62.73,61.16,62.47,155800.0],["2011-05-19",62.66,62.85,61.88,62.34,123000.0],["2011-05-20",62.13,62.79,61.88,62.32,112700.0],["2011-05-23",61.39,61.79,61.19,61.29,168200.0],["2011-05-24",61.52,61.53,60.49,60.74,123700.0],["2011-05-25",60.48,60.75,60.22,60.72,211300.0],["2011-05-26",60.86,61.61,59.83,61.38,229700.0],["2011-05-27",62.01,62.74,62.01,62.56,264300.0],["2011-05-31",63.14,63.9,62.48,63.83,398200.0],["2011-06-01",63.9,63.92,62.15,62.23,225200.0],["2011-06-02",62.27,62.33,61.1,61.3,239800.0],["2011-06-03",60.51,60.89,60.12,60.17,157200.0],["2011-06-06",60.03,60.3,59.15,60.05,420600.0],["2011-06-07",60.4,60.86,59.82,60.55,217100.0],["2011-06-08",60.03,60.6,60.03,60.31,217700.0],["2011-06-09",60.41,61.1,60.26,60.63,166300.0],["2011-06-10",60.26,60.44,59.49,60.06,175500.0],["2011-06-13",60.04,60.49,59.76,60.3,194700.0],["2011-06-14",60.85,61.65,60.85,61.27,170800.0],["2011-06-15",60.71,61.14,60.4,60.41,318100.0],["2011-06-16",60.35,61.04,59.98,60.97,277500.0],["2011-06-17",61.6,62.58,61.6,61.77,412300.0],["2011-06-20",61.67,63.12,61.6,63.05,334200.0],["2011-06-21",63.9,64.4,63.43,63.9,267000.0],["2011-06-22",63.73,64.21,63.35,63.4,223600.0],["2011-06-23",62.69,63.23,61.93,63.06,186900.0],["2011-06-24",63.31,63.8,63.1,63.74,405000.0],["2011-06-27",63.68,64.27,63.58,63.76,268600.0],["2011-06-28",62.63,62.84,61.61,62.64,503100.0],["2011-06-29",62.67,63.08,62.31,63.03,367700.0],["2011-06-30",63.29,64.21,61.93,63.08,420400.0],["2011-07-01",63.54,65.3,63.54,64.94,562600.0],["2011-07-05",65.17,65.62,64.94,65.36,451900.0],["2011-07-06",65.44,66.41,65.2,65.83,516500.0],["2011-07-07",66.49,66.49,65.55,65.7,380600.0],["2011-07-08",64.67,65.67,64.67,65.52,240800.0],["2011-07-11",64.93,65.37,64.33,64.45,141600.0],["2011-07-12",64.31,64.63,64.03,64.08,255200.0],["2011-07-13",64.38,64.71,64.0,64.2,200900.0],["2011-07-14",64.39,64.68,63.63,63.86,322400.0],["2011-07-15",63.97,64.54,62.75,63.13,252800.0],["2011-07-18",63.1,63.44,61.38,61.92,318000.0],["2011-07-19",62.41,62.89,61.77,62.05,321800.0],["2011-07-20",62.24,62.68,61.86,62.37,254200.0],["2011-07-21",62.65,62.85,61.69,61.89,684700.0],["2011-07-22",61.66,61.98,61.39,61.56,245300.0],["2011-07-25",60.94,61.76,60.85,60.9,298600.0],["2011-07-26",60.9,60.96,60.46,60.77,297200.0],["2011-07-27",60.43,60.71,59.56,59.68,271600.0],["2011-07-28",59.7,60.04,59.35,59.46,277400.0],["2011-07-29",58.9,59.56,58.63,59.08,278600.0],["2011-08-01",59.67,60.0,54.98,55.97,1084800.0],["2011-08-02",55.48,55.84,52.53,52.62,1396100.0],["2011-08-03",52.69,53.76,51.08,53.71,956000.0],["2011-08-04",52.28,52.85,51.47,52.1,1093700.0],["2011-08-05",52.66,52.68,50.35,51.59,877200.0],["2011-08-08",50.34,51.12,47.8,47.82,620600.0],["2011-08-09",48.97,49.83,46.63,49.83,822700.0],["2011-08-10",48.71,49.4,47.29,47.36,633700.0],["2011-08-11",47.62,50.41,47.62,49.5,821100.0],["2011-08-12",49.82,50.27,48.99,49.27,387900.0],["2011-08-15",49.39,50.25,49.08,50.21,700500.0],["2011-08-16",49.79,50.13,49.37,49.73,404000.0],["2011-08-17",49.77,50.56,48.51,48.82,670400.0],["2011-08-18",49.56,49.95,47.17,48.81,1212600.0],["2011-08-19",47.93,50.57,47.93,49.78,1218200.0],["2011-08-22",50.7,51.02,49.6,50.13,573200.0],["2011-08-23",50.3,52.31,49.63,52.16,701400.0],["2011-08-24",52.37,53.44,52.14,52.97,875600.0],["2011-08-25",53.45,53.7,51.9,52.01,577600.0],["2011-08-26",51.79,52.51,51.16,52.42,4421600.0],["2011-08-29",52.85,54.83,52.76,54.75,519900.0],["2011-08-30",54.0,55.7,54.0,55.39,557600.0],["2011-08-31",55.5,56.14,54.62,55.06,503300.0],["2011-09-01",54.2,54.75,51.72,52.09,1210600.0],["2011-09-02",51.25,51.25,49.65,49.92,712400.0],["2011-09-06",48.73,50.09,48.5,49.98,579200.0],["2011-09-07",50.65,52.15,50.52,51.96,507900.0],["2011-09-08",51.46,52.26,50.8,50.89,425600.0],["2011-09-09",50.24,50.51,49.24,49.76,463000.0],["2011-09-12",49.07,50.04,48.7,49.95,359200.0],["2011-09-13",49.97,50.9,49.93,50.68,675600.0],["2011-09-14",50.95,51.96,50.25,51.32,712300.0],["2011-09-15",51.66,52.15,51.3,52.02,450300.0],["2011-09-16",51.75,52.6,51.75,52.14,514200.0],["2011-09-19",51.37,51.67,50.85,51.28,605000.0],["2011-09-20",51.33,52.5,51.06,51.25,545700.0],["2011-09-21",51.11,51.8,48.89,48.95,446600.0],["2011-09-22",47.48,48.18,46.7,47.05,664500.0],["2011-09-23",47.05,48.25,47.01,47.63,730400.0],["2011-09-26",48.11,49.08,47.26,49.02,414400.0],["2011-09-27",50.59,51.64,49.75,50.84,560700.0],["2011-09-28",50.81,51.08,49.02,49.02,503100.0],["2011-09-29",50.01,50.9,49.83,50.9,779500.0],["2011-09-30",50.04,50.78,49.9,49.94,655300.0],["2011-10-03",49.48,49.71,46.78,46.81,441600.0],["2011-10-04",46.36,49.98,46.36,49.83,548700.0],["2011-10-05",49.74,50.51,49.21,50.29,563900.0],["2011-10-06",50.05,52.15,49.9,51.97,549800.0],["2011-10-07",52.25,52.28,50.26,50.63,456100.0],["2011-10-10",51.57,52.48,51.2,52.44,418300.0],["2011-10-11",51.94,52.75,51.69,52.45,351200.0],["2011-10-12",52.58,54.5,52.58,53.79,571300.0],["2011-10-13",53.76,53.76,52.59,53.22,358300.0],["2011-10-14",53.62,54.64,53.62,54.45,307300.0],["2011-10-17",53.95,54.01,52.38,52.64,388400.0],["2011-10-18",52.51,54.14,52.06,53.79,282100.0],["2011-10-19",53.85,53.9,52.68,52.97,324600.0],["2011-10-20",52.93,53.27,52.11,53.06,491800.0],["2011-10-21",53.74,53.78,52.36,53.08,465200.0],["2011-10-24",53.04,54.2,53.04,54.07,546200.0],["2011-10-25",53.97,54.43,53.29,53.62,410900.0],["2011-10-26",54.58,54.6,52.75,53.21,862000.0],["2011-10-27",53.97,55.85,53.97,55.56,523400.0],["2011-10-28",55.63,55.9,54.92,55.67,459300.0],["2011-10-31",54.98,55.7,54.54,54.89,870000.0],["2011-11-01",53.01,54.1,52.87,53.14,564800.0],["2011-11-02",53.82,54.64,53.29,54.25,444500.0],["2011-11-03",59.23,59.45,57.57,58.04,1530700.0],["2011-11-04",58.34,58.34,56.69,56.97,646400.0],["2011-11-07",57.35,58.04,55.55,57.31,561200.0],["2011-11-08",56.0,57.54,55.89,57.11,478700.0],["2011-11-09",55.6,56.14,55.22,55.35,643900.0],["2011-11-10",56.08,56.28,55.15,56.17,420900.0],["2011-11-11",56.84,57.72,56.68,57.18,391600.0],["2011-11-14",57.05,57.05,55.9,56.02,431800.0],["2011-11-15",55.56,56.46,55.06,56.08,604700.0],["2011-11-16",55.63,56.05,54.92,55.19,402400.0],["2011-11-17",55.33,55.44,53.93,54.37,490100.0],["2011-11-18",54.42,54.79,53.9,54.47,363800.0],["2011-11-21",53.72,53.96,52.86,53.36,495900.0],["2011-11-22",53.29,53.61,52.56,52.78,400200.0],["2011-11-23",52.19,52.49,51.64,52.08,394100.0],["2011-11-25",51.96,52.77,51.84,51.97,117800.0],["2011-11-28",53.19,54.54,53.1,54.48,510400.0],["2011-11-29",54.73,55.26,54.58,55.17,598100.0],["2011-11-30",55.56,56.45,55.39,56.38,516500.0],["2011-12-01",56.11,56.96,56.05,56.36,338400.0],["2011-12-02",56.8,57.22,56.32,56.78,465800.0],["2011-12-05",57.58,57.8,56.99,57.05,420900.0],["2011-12-06",57.26,57.27,56.28,56.6,353000.0],["2011-12-07",56.24,57.29,56.04,57.05,436800.0],["2011-12-08",56.69,56.79,55.63,55.98,423200.0],["2011-12-09",56.22,57.41,56.06,57.21,354600.0],["2011-12-12",57.14,57.26,56.3,56.59,466400.0],["2011-12-13",56.89,57.31,55.63,56.07,353900.0],["2011-12-14",55.57,55.9,54.87,55.17,501300.0],["2011-12-15",55.73,55.95,55.28,55.35,274800.0],["2011-12-16",56.01,56.19,55.28,55.36,548300.0],["2011-12-19",55.7,56.07,54.71,54.95,336300.0],["2011-12-20",55.58,56.23,55.58,56.05,316000.0],["2011-12-21",55.72,55.94,54.69,55.75,349600.0],["2011-12-22",55.98,56.8,55.98,56.56,271900.0],["2011-12-23",56.29,56.78,56.29,56.5,102900.0],["2011-12-27",56.46,57.06,56.23,56.93,215700.0],["2011-12-28",57.02,57.02,55.01,55.3,458800.0],["2011-12-29",55.31,55.86,55.14,55.76,197400.0],["2011-12-30",55.64,56.2,55.64,55.92,266200.0],["2012-01-03",56.29,57.15,55.9,56.57,397000.0],["2012-01-04",55.49,56.91,55.49,56.12,346100.0],["2012-01-05",55.81,56.19,55.41,56.0,233600.0],["2012-01-06",55.88,56.03,55.48,55.68,170500.0],["2012-01-09",55.78,55.78,54.95,55.7,264700.0],["2012-01-10",56.1,56.49,55.97,56.45,364200.0],["2012-01-11",56.69,56.69,56.15,56.46,200400.0],["2012-01-12",56.65,57.08,56.33,56.96,374300.0],["2012-01-13",56.51,57.44,56.47,57.2,314100.0],["2012-01-17",57.45,58.14,57.39,57.95,346600.0],["2012-01-18",58.03,58.65,57.96,58.61,215500.0],["2012-01-19",58.98,59.08,58.62,58.98,251300.0],["2012-01-20",59.0,59.2,57.55,57.66,442900.0],["2012-01-23",57.99,58.17,57.69,58.03,312900.0],["2012-01-24",57.86,58.44,57.55,58.24,239500.0],["2012-01-25",58.5,59.15,58.07,59.13,303100.0],["2012-01-26",59.43,59.45,58.83,59.2,467200.0],["2012-01-27",58.84,59.3,58.72,59.15,436600.0],["2012-01-30",58.79,59.12,58.6,58.86,384800.0],["2012-01-31",59.16,59.22,58.6,58.69,595700.0],["2012-02-01",58.76,59.22,58.6,58.93,887400.0],["2012-02-02",59.78,60.0,58.05,59.13,886000.0],["2012-02-03",59.68,60.38,59.58,59.7,576600.0],["2012-02-06",59.62,59.64,58.69,59.04,447300.0],["2012-02-07",58.92,59.23,58.79,59.07,393000.0],["2012-02-08",59.29,59.37,58.51,59.31,452500.0],["2012-02-09",59.67,60.07,59.14,59.43,430400.0],["2012-02-10",58.83,59.0,58.35,58.85,303400.0],["2012-02-13",59.28,59.71,59.01,59.06,532100.0],["2012-02-14",59.07,59.47,59.0,59.34,270600.0],["2012-02-15",59.41,60.01,59.1,59.32,242100.0],["2012-02-16",59.16,59.62,59.02,59.4,319700.0],["2012-02-17",59.66,59.8,59.14,59.21,158800.0],["2012-02-21",59.69,59.76,59.05,59.46,213000.0],["2012-02-22",59.19,59.7,59.19,59.32,222000.0],["2012-02-23",59.33,59.6,58.61,59.51,484800.0],["2012-02-24",59.34,60.27,59.33,59.95,317000.0],["2012-02-27",59.75,60.55,59.48,60.14,230800.0],["2012-02-28",59.97,60.08,59.16,59.56,266100.0],["2012-02-29",59.37,59.84,59.05,59.14,417300.0],["2012-03-01",59.13,60.1,59.13,59.45,280000.0],["2012-03-02",59.33,59.72,59.01,59.07,260400.0],["2012-03-05",58.87,59.41,58.67,59.21,296500.0],["2012-03-06",58.77,59.21,58.67,58.79,318600.0],["2012-03-07",58.9,59.07,58.63,59.03,248100.0],["2012-03-08",59.45,59.61,58.84,59.5,268400.0],["2012-03-09",59.47,62.2,59.47,60.88,574400.0],["2012-03-12",60.98,60.99,60.31,60.86,142100.0],["2012-03-13",61.08,61.49,60.77,61.48,427000.0],["2012-03-14",61.19,61.43,60.77,61.15,271300.0],["2012-03-15",61.52,62.2,61.22,62.06,298000.0],["2012-03-16",62.2,62.49,61.9,61.95,403100.0],["2012-03-19",61.8,62.7,61.49,62.17,203200.0],["2012-03-20",61.92,61.93,61.16,61.51,297100.0],["2012-03-21",61.74,62.53,61.49,62.18,308400.0],["2012-03-22",61.53,61.72,61.09,61.53,395800.0],["2012-03-23",61.6,61.91,61.1,61.9,254500.0],["2012-03-26",62.37,63.11,62.25,62.85,272200.0],["2012-03-27",62.83,62.98,62.46,62.55,379700.0],["2012-03-28",62.47,62.63,61.94,62.44,247500.0],["2012-03-29",62.0,62.47,61.8,62.4,242900.0],["2012-03-30",62.83,62.86,62.18,62.29,472400.0],["2012-04-02",62.41,63.02,61.97,62.85,376000.0],["2012-04-03",62.94,63.01,61.83,62.23,262100.0],["2012-04-04",61.64,62.02,61.19,61.49,345600.0],["2012-04-05",61.33,61.48,60.51,60.94,632500.0],["2012-04-09",60.06,60.77,59.98,60.47,236300.0],["2012-04-10",60.37,60.46,59.4,59.51,356600.0],["2012-04-11",59.86,60.07,59.56,60.02,196700.0],["2012-04-12",59.94,61.1,59.88,60.93,316700.0],["2012-04-13",60.59,60.7,59.9,60.1,291700.0],["2012-04-16",60.19,60.93,60.12,60.47,236800.0],["2012-04-17",60.93,61.5,60.9,61.15,194000.0],["2012-04-18",60.86,61.23,60.65,61.0,351400.0],["2012-04-19",60.93,61.62,60.63,60.86,291200.0],["2012-04-20",61.51,61.84,61.05,61.51,305000.0],["2012-04-23",60.78,61.43,60.53,61.19,327100.0],["2012-04-24",61.33,61.39,60.61,60.87,284700.0],["2012-04-25",61.38,61.83,61.01,61.6,335000.0],["2012-04-26",61.6,62.23,61.52,61.96,281400.0],["2012-04-27",61.87,62.15,61.2,61.7,395000.0],["2012-04-30",61.51,61.53,61.0,61.13,397900.0],["2012-05-01",61.04,62.04,60.95,61.47,473200.0],["2012-05-02",60.98,61.5,60.8,61.42,369900.0],["2012-05-03",54.25,54.25,51.25,51.52,5128300.0],["2012-05-04",50.98,51.68,48.89,49.16,1710800.0],["2012-05-07",49.16,49.16,47.85,48.45,1262400.0],["2012-05-08",47.98,48.72,47.87,48.47,1234500.0],["2012-05-09",47.99,48.59,47.87,48.43,698500.0],["2012-05-10",48.55,48.6,47.61,47.74,779100.0],["2012-05-11",47.2,47.96,46.97,47.01,510800.0],["2012-05-14",46.65,46.9,46.17,46.46,650000.0],["2012-05-15",46.39,46.67,45.78,45.95,474000.0],["2012-05-16",46.16,46.25,45.47,45.51,446600.0],["2012-05-17",45.59,45.64,44.99,45.07,426900.0],["2012-05-18",45.01,45.1,43.52,43.68,696500.0],["2012-05-21",43.71,44.36,43.17,44.08,699900.0],["2012-05-22",44.27,44.67,43.52,43.63,631000.0],["2012-05-23",43.32,44.03,42.89,43.84,601000.0],["2012-05-24",44.84,44.89,43.67,43.92,398600.0],["2012-05-25",43.7,44.19,43.52,43.65,192200.0],["2012-05-29",44.08,44.55,44.0,44.2,336700.0],["2012-05-30",43.65,43.87,43.49,43.57,327300.0],["2012-05-31",43.48,43.48,42.65,42.8,378900.0],["2012-06-01",42.2,42.7,41.68,41.7,529900.0],["2012-06-04",41.74,42.13,41.29,42.09,529200.0],["2012-06-05",42.24,44.26,41.99,44.11,1180500.0],["2012-06-06",44.56,45.38,44.27,45.0,700200.0],["2012-06-07",47.89,50.53,47.12,49.5,2573200.0],["2012-06-08",48.69,49.64,48.5,48.92,717600.0],["2012-06-11",49.54,49.62,47.77,47.77,550300.0],["2012-06-12",48.04,48.96,47.61,48.86,501200.0],["2012-06-13",48.67,49.54,48.58,48.62,445600.0],["2012-06-14",50.02,50.31,49.28,49.98,587600.0],["2012-06-15",49.97,50.75,49.95,50.5,572600.0],["2012-06-18",50.16,51.18,49.88,50.6,512300.0],["2012-06-19",50.9,51.6,50.9,51.41,729400.0],["2012-06-20",51.4,52.57,51.4,52.25,636800.0],["2012-06-21",52.25,52.76,51.62,51.78,639500.0],["2012-06-22",52.1,52.79,51.93,52.71,602800.0],["2012-06-25",52.32,52.8,51.96,52.55,484300.0],["2012-06-26",52.92,53.06,52.43,52.61,575100.0],["2012-06-27",52.84,54.12,52.8,54.0,688500.0],["2012-06-28",52.94,54.27,52.94,54.18,371500.0],["2012-06-29",55.0,55.29,54.35,55.02,516300.0],["2012-07-02",55.18,56.05,55.11,55.99,636400.0],["2012-07-03",55.83,56.63,55.83,56.54,303200.0],["2012-07-05",56.59,57.3,56.22,56.69,563400.0],["2012-07-06",56.09,56.62,55.77,55.93,507300.0],["2012-07-09",55.97,56.11,55.23,55.48,652200.0],["2012-07-10",55.79,56.45,55.15,55.62,431400.0],["2012-07-11",55.82,56.37,55.7,56.27,354900.0],["2012-07-12",55.77,55.93,55.16,55.58,449200.0],["2012-07-13",56.22,56.93,55.69,56.68,423000.0],["2012-07-16",56.38,56.75,56.22,56.28,432100.0],["2012-07-17",56.61,56.98,56.22,56.75,284900.0],["2012-07-18",56.39,56.96,56.1,56.56,597500.0],["2012-07-19",56.96,57.56,56.62,57.04,363900.0],["2012-07-20",56.71,56.94,55.95,56.41,323600.0],["2012-07-23",55.36,55.81,54.89,55.38,374100.0],["2012-07-24",55.5,55.59,54.29,54.59,508600.0],["2012-07-25",54.89,55.4,54.31,55.21,511900.0],["2012-07-26",56.04,57.49,55.54,55.83,417200.0],["2012-07-27",56.11,57.0,55.51,56.6,315300.0],["2012-07-30",56.61,57.1,55.71,56.14,221200.0],["2012-07-31",55.9,57.21,55.59,56.45,298000.0],["2012-08-01",56.55,56.82,55.24,55.33,248800.0],["2012-08-02",54.64,55.91,54.29,55.09,256100.0],["2012-08-03",55.1,55.84,55.1,55.55,472500.0],["2012-08-06",55.53,55.75,54.78,54.9,394700.0],["2012-08-07",55.07,56.26,54.8,55.37,313200.0],["2012-08-08",55.31,55.91,54.54,55.58,399700.0],["2012-08-09",55.6,56.76,55.2,56.27,231300.0],["2012-08-10",56.04,56.57,55.83,56.52,205200.0],["2012-08-13",56.61,56.89,55.76,56.87,364600.0],["2012-08-14",56.96,57.97,56.45,56.55,440600.0],["2012-08-15",56.56,57.46,56.37,57.38,563400.0],["2012-08-16",56.0,56.62,52.5,53.23,1816000.0],["2012-08-17",52.87,53.27,52.01,52.16,643100.0],["2012-08-20",51.91,53.05,51.91,52.7,496700.0],["2012-08-21",52.65,53.71,52.25,52.47,439600.0],["2012-08-22",52.46,52.85,52.25,52.44,346700.0],["2012-08-23",52.31,52.74,52.09,52.25,334600.0],["2012-08-24",52.01,52.43,52.01,52.23,308500.0],["2012-08-27",52.27,52.74,52.05,52.33,328100.0],["2012-08-28",52.25,52.77,52.2,52.36,181100.0],["2012-08-29",52.36,53.0,52.21,52.68,137200.0],["2012-08-30",52.34,52.61,52.01,52.04,390100.0],["2012-08-31",52.27,53.52,52.27,53.39,422100.0],["2012-09-04",53.43,53.63,52.53,53.43,353900.0],["2012-09-05",53.44,53.65,52.68,52.73,704000.0],["2012-09-06",53.07,54.4,53.02,53.8,506400.0],["2012-09-07",54.08,54.55,53.72,54.49,209100.0],["2012-09-10",54.28,55.19,53.84,54.19,282000.0],["2012-09-11",54.13,54.94,53.87,54.57,540400.0],["2012-09-12",54.51,55.06,54.22,55.02,210200.0],["2012-09-13",54.89,55.98,54.55,55.68,250500.0],["2012-09-14",55.9,56.24,55.66,56.23,248100.0],["2012-09-17",55.91,56.2,55.42,55.68,295100.0],["2012-09-18",55.68,55.81,55.24,55.42,200300.0],["2012-09-19",55.4,55.4,54.79,55.08,240200.0],["2012-09-20",54.71,55.23,54.33,54.98,192300.0],["2012-09-21",55.39,55.39,54.23,54.23,394100.0],["2012-09-24",54.08,54.57,53.75,54.13,325100.0],["2012-09-25",54.29,54.49,53.17,53.21,265500.0],["2012-09-26",52.11,52.33,50.79,51.38,605100.0],["2012-09-27",51.43,51.76,50.89,51.5,412800.0],["2012-09-28",51.42,52.21,51.04,51.79,763300.0],["2012-10-01",52.2,53.14,51.89,52.38,444600.0],["2012-10-02",52.48,52.72,51.97,52.31,215300.0],["2012-10-03",52.42,52.71,51.98,52.08,143300.0],["2012-10-04",51.03,51.04,49.76,50.04,704700.0],["2012-10-05",50.89,51.99,50.09,51.01,716600.0],["2012-10-08",50.75,50.75,49.29,49.69,696300.0],["2012-10-09",49.64,50.07,49.2,49.26,422000.0],["2012-10-10",49.3,49.71,49.25,49.31,205700.0],["2012-10-11",49.53,49.82,49.07,49.1,276100.0],["2012-10-12",49.1,49.46,48.56,48.65,420300.0],["2012-10-15",48.77,49.69,48.77,49.1,410000.0],["2012-10-16",49.6,49.95,49.15,49.47,284900.0],["2012-10-17",49.86,50.18,49.32,50.13,256100.0],["2012-10-18",50.15,50.91,50.13,50.72,333200.0],["2012-10-19",50.56,50.73,49.5,49.57,234800.0],["2012-10-22",49.62,50.0,49.36,49.6,211700.0],["2012-10-23",49.12,49.92,48.92,49.47,186400.0],["2012-10-24",49.61,49.73,48.75,48.8,168900.0],["2012-10-25",49.18,49.41,48.7,49.2,227000.0],["2012-10-26",49.34,50.6,49.25,49.45,225200.0],["2012-10-31",49.31,50.91,49.31,50.43,369300.0],["2012-11-01",50.4,54.37,50.4,53.88,690800.0],["2012-11-02",54.21,54.21,53.13,53.53,316500.0],["2012-11-05",53.72,54.07,53.31,53.8,239400.0],["2012-11-06",53.88,54.79,53.66,54.36,138200.0],["2012-11-07",53.66,53.66,51.59,51.93,283500.0],["2012-11-08",51.73,52.09,51.18,51.18,170200.0],["2012-11-09",51.15,52.01,50.94,51.57,189000.0],["2012-11-12",51.95,51.95,51.19,51.37,127300.0],["2012-11-13",51.12,52.12,50.87,51.04,207800.0],["2012-11-14",50.99,51.72,50.33,50.37,201900.0],["2012-11-15",50.37,50.79,50.02,50.32,191800.0],["2012-11-16",50.23,50.78,49.54,50.48,194700.0],["2012-11-19",51.02,51.82,50.6,51.49,192700.0],["2012-11-20",51.37,51.58,51.08,51.44,162600.0],["2012-11-21",51.54,51.75,51.21,51.74,120600.0],["2012-11-23",51.92,52.2,51.6,52.2,78200.0],["2012-11-26",52.07,52.32,51.64,52.24,145800.0],["2012-11-27",52.08,52.65,51.69,52.02,159500.0],["2012-11-28",52.23,52.91,51.64,52.71,206300.0],["2012-11-29",52.83,53.24,52.6,52.95,192900.0],["2012-11-30",52.97,53.01,51.15,51.15,798700.0],["2012-12-03",51.48,51.63,50.96,51.44,303500.0],["2012-12-04",51.38,52.37,51.28,52.16,188100.0],["2012-12-05",52.19,53.09,52.07,52.6,220200.0],["2012-12-06",52.44,53.0,51.8,52.97,293900.0],["2012-12-07",53.09,53.93,52.94,53.35,220100.0],["2012-12-10",53.3,53.61,53.02,53.54,210500.0],["2012-12-11",53.7,54.59,53.21,54.25,262600.0],["2012-12-12",54.49,54.54,53.88,53.97,218900.0],["2012-12-13",54.09,54.45,53.61,54.06,225600.0],["2012-12-14",54.45,54.48,53.61,54.38,165500.0],["2012-12-17",54.42,55.19,54.39,55.05,259500.0],["2012-12-18",55.09,56.41,54.9,56.4,290600.0],["2012-12-19",56.5,57.07,56.0,56.36,407300.0],["2012-12-20",56.22,56.22,54.78,55.15,502500.0],["2012-12-21",54.18,55.1,54.18,54.93,853800.0],["2012-12-24",54.58,55.06,54.55,54.94,97800.0],["2012-12-26",54.95,54.97,54.21,54.22,90100.0],["2012-12-27",54.43,54.54,52.94,54.34,336600.0],["2012-12-28",54.12,54.83,53.62,53.63,163300.0],["2012-12-31",53.69,55.03,53.67,55.03,285900.0],["2013-01-02",55.05,57.03,55.03,56.85,290100.0],["2013-01-03",56.86,56.89,56.21,56.36,250900.0],["2013-01-04",56.66,56.75,55.94,56.56,109600.0],["2013-01-07",56.17,57.36,55.89,57.11,236300.0],["2013-01-08",57.17,57.32,56.54,57.24,234300.0],["2013-01-09",57.37,58.38,57.28,57.52,290600.0],["2013-01-10",56.59,56.61,54.78,55.89,408900.0],["2013-01-11",55.64,57.01,55.29,57.01,319800.0],["2013-01-14",56.99,57.42,56.5,56.77,271000.0],["2013-01-15",56.64,56.79,56.19,56.73,174800.0],["2013-01-16",56.76,57.28,56.62,57.0,242500.0],["2013-01-17",57.28,57.41,57.13,57.31,110900.0],["2013-01-18",57.44,58.3,57.25,58.22,367400.0],["2013-01-22",58.3,58.49,57.76,58.04,297200.0],["2013-01-23",58.0,58.0,57.28,57.3,210700.0],["2013-01-24",57.24,58.04,57.12,57.99,324200.0],["2013-01-25",58.17,58.23,56.73,57.27,435300.0],["2013-01-28",57.2,57.7,56.98,57.17,531500.0],["2013-01-29",57.06,57.1,55.87,56.07,532700.0],["2013-01-30",55.87,56.53,54.96,55.27,527300.0],["2013-01-31",53.8,55.34,53.61,53.63,944400.0],["2013-02-01",53.85,54.91,53.63,54.77,368500.0],["2013-02-04",54.16,54.6,52.68,52.73,352200.0],["2013-02-05",53.04,53.5,52.94,53.34,304600.0],["2013-02-06",53.0,53.69,53.0,53.68,299500.0],["2013-02-07",53.65,53.79,53.36,53.45,213500.0],["2013-02-08",53.64,53.85,53.5,53.76,287700.0],["2013-02-11",53.79,53.79,52.86,52.89,292600.0],["2013-02-12",52.94,53.47,52.77,53.35,304200.0],["2013-02-13",53.33,53.67,52.74,53.09,162800.0],["2013-02-14",52.92,53.36,52.67,52.75,201300.0],["2013-02-15",52.83,53.01,52.27,52.79,321700.0],["2013-02-19",53.0,53.04,52.73,53.01,466400.0],["2013-02-20",53.1,53.29,52.8,52.9,316400.0],["2013-02-21",52.37,52.87,50.25,50.3,699400.0],["2013-02-22",50.5,51.08,50.02,50.68,391700.0],["2013-02-25",50.97,51.58,50.47,50.49,333700.0],["2013-02-26",50.74,50.78,50.15,50.28,233100.0],["2013-02-27",50.28,51.53,50.23,51.1,158400.0],["2013-02-28",51.01,51.43,50.42,50.75,183700.0],["2013-03-01",50.38,51.0,49.98,50.79,222800.0],["2013-03-04",50.35,51.5,50.35,51.24,293600.0],["2013-03-05",51.51,52.49,51.51,52.15,332000.0],["2013-03-06",52.33,52.52,51.93,52.49,303400.0],["2013-03-07",52.48,53.13,52.28,53.07,175400.0],["2013-03-08",53.43,53.8,53.11,53.69,247100.0],["2013-03-11",53.67,53.78,52.79,52.93,167900.0],["2013-03-12",52.76,53.01,52.32,52.76,299900.0],["2013-03-13",52.74,53.6,52.5,53.5,326400.0],["2013-03-14",53.74,54.93,53.74,54.91,340600.0],["2013-03-15",54.96,55.86,54.74,55.86,549000.0],["2013-03-18",54.93,56.21,54.81,55.86,342200.0],["2013-03-19",55.88,56.26,55.61,56.02,533000.0],["2013-03-20",56.19,56.58,55.94,56.53,434300.0],["2013-03-21",56.03,56.75,56.0,56.12,194200.0],["2013-03-22",56.3,56.58,55.78,55.89,356400.0],["2013-03-25",55.96,56.23,55.56,55.94,396800.0],["2013-03-26",56.19,56.64,55.71,56.01,553200.0],["2013-03-27",55.76,56.98,55.33,56.88,304400.0],["2013-03-28",57.0,57.95,56.41,57.87,353600.0],["2013-04-01",57.73,58.09,56.72,57.47,554800.0],["2013-04-02",57.66,57.88,56.51,56.76,347000.0],["2013-04-03",56.72,57.06,55.72,56.08,377100.0],["2013-04-04",56.16,56.18,55.14,55.32,621600.0],["2013-04-05",54.73,55.66,54.36,55.1,310100.0],["2013-04-08",55.13,55.72,54.73,55.72,337100.0],["2013-04-09",55.72,56.09,55.38,55.83,457500.0],["2013-04-10",55.81,57.11,55.81,56.9,343900.0],["2013-04-11",56.75,57.26,56.7,56.94,190600.0],["2013-04-12",56.36,56.75,55.75,56.33,335200.0],["2013-04-15",55.79,56.24,55.4,55.72,406100.0],["2013-04-16",56.06,56.16,55.51,55.99,380700.0],["2013-04-17",55.39,55.6,54.43,55.35,557600.0],["2013-04-18",55.49,55.65,54.99,55.15,276500.0],["2013-04-19",55.22,55.22,54.59,55.01,306000.0],["2013-04-22",55.16,56.18,54.83,55.98,338900.0],["2013-04-23",56.19,56.76,55.93,56.63,156700.0],["2013-04-24",56.43,57.15,56.43,56.91,303600.0],["2013-04-25",56.91,57.31,56.51,56.98,396600.0],["2013-04-26",56.87,57.2,56.24,57.0,148300.0],["2013-04-29",57.11,58.18,56.78,58.09,440200.0],["2013-04-30",58.11,58.49,57.71,58.49,281100.0],["2013-05-01",58.14,58.43,57.25,57.25,727700.0],["2013-05-02",54.05,58.06,54.05,57.9,693000.0],["2013-05-03",58.0,61.84,57.78,61.26,932100.0],["2013-05-06",61.3,61.35,59.9,60.19,323300.0],["2013-05-07",60.0,60.7,59.65,59.97,534700.0],["2013-05-08",60.0,61.51,59.61,61.51,552100.0],["2013-05-09",62.29,62.58,60.65,60.82,285800.0],["2013-05-10",61.05,61.16,60.19,60.61,562600.0],["2013-05-13",60.44,60.95,60.19,60.4,484200.0],["2013-05-14",60.39,60.93,60.37,60.92,234700.0],["2013-05-15",60.93,61.67,60.55,61.52,253200.0],["2013-05-16",61.52,62.47,61.08,61.67,352700.0],["2013-05-17",61.77,63.29,61.44,63.27,478600.0],["2013-05-20",63.25,65.1,63.06,64.51,564200.0],["2013-05-21",64.51,64.83,63.65,64.2,259900.0],["2013-05-22",64.12,64.65,62.6,62.88,459900.0],["2013-05-23",62.16,63.79,62.09,63.65,307500.0],["2013-05-24",63.41,63.47,62.81,63.45,314300.0],["2013-05-28",64.01,64.9,63.55,63.86,310200.0],["2013-05-29",63.69,63.9,62.74,63.6,114400.0],["2013-05-30",63.67,64.45,63.66,64.14,157000.0],["2013-05-31",63.76,65.0,63.76,64.14,240200.0],["2013-06-03",64.25,64.94,63.8,64.72,408800.0],["2013-06-04",64.56,64.89,63.72,64.65,470500.0],["2013-06-05",64.4,64.78,64.01,64.22,287300.0],["2013-06-06",64.21,64.57,63.87,64.45,305200.0],["2013-06-07",64.87,65.2,64.3,65.04,172700.0],["2013-06-10",65.25,65.52,64.43,64.72,300300.0],["2013-06-11",64.3,64.66,62.89,64.02,417100.0],["2013-06-12",64.29,64.4,62.56,62.85,309700.0],["2013-06-13",62.95,64.55,62.91,64.3,213100.0],["2013-06-14",64.35,64.79,62.3,62.71,473700.0],["2013-06-17",63.21,63.5,62.55,63.15,237200.0],["2013-06-18",63.17,63.44,62.58,62.6,238700.0],["2013-06-19",62.47,62.84,62.07,62.21,229600.0],["2013-06-20",61.5,61.78,60.64,60.94,404800.0],["2013-06-21",61.09,61.53,60.16,61.41,373000.0],["2013-06-24",60.86,61.35,60.39,60.92,322200.0],["2013-06-25",61.21,61.32,60.69,61.11,332000.0],["2013-06-26",61.61,62.38,60.84,62.25,405500.0],["2013-06-27",62.0,62.87,61.89,62.33,476000.0],["2013-06-28",61.89,64.01,61.89,63.49,454900.0],["2013-07-01",64.14,64.98,63.6,64.24,350900.0],["2013-07-02",63.45,63.6,60.68,61.3,774800.0],["2013-07-03",61.71,61.86,60.52,61.35,274800.0],["2013-07-05",62.06,62.56,61.34,62.56,105900.0],["2013-07-08",62.66,63.01,62.34,62.56,259800.0],["2013-07-09",62.75,63.3,62.61,62.79,215700.0],["2013-07-10",62.83,63.09,62.6,62.94,138300.0],["2013-07-11",63.45,63.92,62.82,63.37,245600.0],["2013-07-12",63.16,63.58,62.68,63.07,184800.0],["2013-07-15",63.25,63.6,62.33,63.34,319600.0],["2013-07-16",63.25,63.56,62.94,63.07,383700.0],["2013-07-17",63.06,64.27,63.05,64.13,212900.0],["2013-07-18",64.23,64.93,64.04,64.68,267400.0],["2013-07-19",64.53,64.97,64.14,64.88,158800.0],["2013-07-22",65.0,65.6,64.72,65.35,194400.0],["2013-07-23",65.32,66.15,65.32,65.49,134000.0],["2013-07-24",65.72,66.09,65.01,65.05,350200.0],["2013-07-25",64.99,66.84,64.99,66.75,200200.0],["2013-07-26",66.39,66.89,65.96,66.71,108700.0],["2013-07-29",66.62,66.87,66.1,66.78,127200.0],["2013-07-30",66.98,67.29,66.5,67.19,206400.0],["2013-07-31",67.24,67.41,66.36,66.4,277100.0],["2013-08-01",66.95,67.74,66.34,67.41,204900.0],["2013-08-02",67.39,67.39,66.84,66.98,134200.0],["2013-08-05",66.9,67.19,66.42,67.05,224300.0],["2013-08-06",66.9,67.61,66.9,67.41,147800.0],["2013-08-07",67.4,67.4,66.58,66.81,161100.0],["2013-08-08",67.63,67.63,66.6,67.15,152000.0],["2013-08-09",67.12,67.94,66.64,67.72,117400.0],["2013-08-12",67.5,68.71,67.5,68.34,139700.0],["2013-08-13",68.29,68.7,67.79,68.38,151500.0],["2013-08-14",69.01,69.62,68.2,68.75,342200.0],["2013-08-15",66.21,68.7,62.86,68.01,347600.0],["2013-08-16",67.78,68.98,67.35,68.8,138000.0],["2013-08-19",68.7,68.85,67.25,67.28,300800.0],["2013-08-20",67.27,67.9,67.01,67.79,417400.0],["2013-08-21",67.53,67.53,66.74,66.98,120000.0],["2013-08-22",67.22,68.45,67.22,68.07,104700.0],["2013-08-23",68.15,68.72,68.15,68.69,67500.0],["2013-08-26",68.63,69.2,68.13,68.75,160900.0],["2013-08-27",68.28,68.84,67.18,67.22,104300.0],["2013-08-28",67.19,67.81,67.19,67.28,139300.0],["2013-08-29",67.36,68.05,66.97,67.92,87000.0],["2013-08-30",67.98,68.28,67.04,67.4,87800.0],["2013-09-03",68.3,68.56,66.85,67.31,91800.0],["2013-09-04",67.17,68.07,66.82,67.95,689700.0],["2013-09-05",68.07,68.3,67.44,67.45,289500.0],["2013-09-06",67.73,68.01,66.75,67.32,142800.0],["2013-09-09",67.41,67.67,67.09,67.37,273900.0],["2013-09-10",67.52,68.23,67.4,68.11,232800.0],["2013-09-11",67.95,68.24,67.19,67.35,361500.0],["2013-09-12",67.17,67.5,66.58,67.32,539000.0],["2013-09-13",67.55,67.88,67.26,67.6,339200.0],["2013-09-16",68.34,68.75,67.87,68.6,209700.0],["2013-09-17",68.82,69.38,68.69,69.11,130500.0],["2013-09-18",69.19,69.67,68.97,69.48,125600.0],["2013-09-19",69.48,70.0,68.99,69.5,329300.0],["2013-09-20",69.92,69.92,69.22,69.23,193800.0],["2013-09-23",69.25,69.72,68.23,69.15,136300.0],["2013-09-24",69.04,69.94,68.4,69.0,166100.0],["2013-09-25",69.04,69.18,68.32,68.68,132400.0],["2013-09-26",68.89,69.02,68.16,69.02,153100.0],["2013-09-27",68.78,69.4,68.19,69.21,105200.0],["2013-09-30",68.78,69.52,68.38,69.11,109100.0],["2013-10-01",69.08,69.73,68.45,69.7,346100.0],["2013-10-02",69.22,69.71,67.94,68.9,247700.0],["2013-10-03",68.68,68.68,67.57,67.73,166400.0],["2013-10-04",67.87,68.55,67.55,68.14,117200.0],["2013-10-07",67.77,67.77,67.11,67.53,146600.0],["2013-10-08",67.68,68.08,67.01,67.31,176000.0],["2013-10-09",67.33,67.69,66.09,67.0,410700.0],["2013-10-10",67.52,68.37,67.27,67.62,193700.0],["2013-10-11",67.26,68.36,67.26,68.22,120200.0],["2013-10-14",68.06,68.5,67.58,68.37,102200.0],["2013-10-15",68.33,68.58,67.54,67.69,149700.0],["2013-10-16",67.79,68.38,67.54,67.91,145600.0],["2013-10-17",67.69,68.47,67.66,68.37,129600.0],["2013-10-18",68.74,69.49,68.49,69.05,171200.0],["2013-10-21",69.19,69.7,68.82,69.06,110500.0],["2013-10-22",69.1,69.72,68.95,69.45,115000.0],["2013-10-23",69.2,70.54,69.2,70.35,189400.0],["2013-10-24",70.35,70.77,70.13,70.32,141400.0],["2013-10-25",70.66,70.66,70.26,70.45,140000.0],["2013-10-28",70.42,70.99,70.26,70.85,159000.0],["2013-10-29",71.12,71.3,70.71,71.17,156300.0],["2013-10-30",71.42,72.32,70.79,70.94,548900.0],["2013-10-31",71.35,72.42,70.33,71.98,322700.0],["2013-11-01",71.97,72.45,71.12,72.15,199300.0],["2013-11-04",72.15,72.15,71.39,71.84,305900.0],["2013-11-05",71.59,71.96,71.01,71.38,169100.0],["2013-11-06",71.68,72.52,70.57,71.31,170700.0],["2013-11-07",71.37,71.92,70.53,70.98,251700.0],["2013-11-08",70.87,71.94,70.87,71.75,180400.0],["2013-11-11",71.58,71.85,71.17,71.64,106100.0],["2013-11-12",71.65,71.65,70.48,71.33,223900.0],["2013-11-13",71.12,72.0,70.85,71.91,168600.0],["2013-11-14",71.91,72.01,71.49,71.84,60200.0],["2013-11-15",71.83,71.85,71.29,71.72,90400.0],["2013-11-18",71.83,72.2,71.2,71.53,129200.0],["2013-11-19",71.69,72.14,70.83,71.49,195400.0],["2013-11-20",71.53,71.66,70.5,71.1,145900.0],["2013-11-21",71.1,72.03,70.65,71.76,218300.0],["2013-11-22",71.9,72.26,71.32,71.64,109800.0],["2013-11-25",71.66,71.95,70.58,71.3,148800.0],["2013-11-26",71.46,72.05,71.16,71.72,161700.0],["2013-11-27",71.67,72.7,71.6,71.74,197100.0],["2013-11-29",71.78,72.47,71.43,71.77,137500.0],["2013-12-02",71.67,72.01,71.1,71.94,187100.0],["2013-12-03",72.97,73.84,71.9,72.13,294200.0],["2013-12-04",72.11,72.84,71.69,72.72,273000.0],["2013-12-05",72.53,72.84,71.96,72.65,203300.0],["2013-12-06",73.5,74.04,72.84,72.95,326700.0],["2013-12-09",72.96,73.39,72.51,72.82,144700.0],["2013-12-10",72.54,72.88,71.96,72.45,203900.0],["2013-12-11",72.32,72.82,71.01,71.62,495300.0],["2013-12-12",71.46,71.95,71.44,71.49,214300.0],["2013-12-13",71.85,73.16,71.85,72.24,292300.0],["2013-12-16",72.3,72.93,71.97,72.16,258400.0],["2013-12-17",72.28,72.28,71.21,71.74,724900.0],["2013-12-18",71.92,72.3,70.74,71.45,641800.0],["2013-12-19",71.46,71.53,70.81,71.32,736200.0],["2013-12-20",71.79,72.4,71.13,72.19,588900.0],["2013-12-23",72.46,72.78,71.93,72.07,190300.0],["2013-12-24",71.92,73.05,71.89,72.6,96900.0],["2013-12-26",72.93,73.15,72.62,72.8,116500.0],["2013-12-27",73.19,73.3,72.78,72.93,105800.0],["2013-12-30",72.86,73.12,72.61,72.92,108700.0],["2013-12-31",73.08,74.27,73.08,73.22,211900.0],["2014-01-02",73.04,73.38,72.33,73.01,259800.0],["2014-01-03",72.95,74.31,72.95,73.8,347100.0],["2014-01-06",74.21,74.23,73.59,73.9,260700.0],["2014-01-07",73.9,74.76,73.9,74.14,321900.0],["2014-01-08",74.14,74.32,73.65,74.25,421800.0],["2014-01-09",75.16,77.53,74.9,77.36,916600.0],["2014-01-10",77.72,78.33,77.29,78.32,953900.0],["2014-01-13",77.99,78.6,77.71,77.98,337200.0],["2014-01-14",78.23,79.44,78.06,78.4,322000.0],["2014-01-15",78.43,79.08,78.43,78.62,202800.0],["2014-01-16",78.43,78.92,78.41,78.56,157700.0],["2014-01-17",78.33,78.77,78.15,78.74,229400.0],["2014-01-21",78.84,79.17,78.5,78.81,189800.0],["2014-01-22",78.93,79.25,78.61,79.07,432800.0],["2014-01-23",78.85,79.26,78.62,79.11,176800.0],["2014-01-24",78.64,78.97,78.21,78.53,310000.0],["2014-01-27",78.43,78.52,77.25,77.46,213700.0],["2014-01-28",77.4,77.61,77.21,77.4,227700.0],["2014-01-29",76.09,76.89,75.55,76.02,496500.0],["2014-01-30",80.0,80.0,73.84,74.4,756000.0],["2014-01-31",73.72,74.57,72.97,74.02,589900.0],["2014-02-03",74.3,74.48,71.71,72.23,496900.0],["2014-02-04",72.35,72.35,71.08,71.6,376100.0],["2014-02-05",71.51,71.51,70.01,70.63,357400.0],["2014-02-06",71.92,72.03,71.21,71.8,419400.0],["2014-02-07",71.86,72.51,71.45,71.96,271300.0],["2014-02-10",71.83,71.92,70.95,71.4,290800.0],["2014-02-11",71.45,71.65,70.75,71.31,284600.0],["2014-02-12",71.31,71.66,70.98,71.33,244600.0],["2014-02-13",70.98,72.23,70.61,72.18,263200.0],["2014-02-14",72.34,72.96,71.76,72.91,386400.0],["2014-02-18",72.8,74.01,72.6,73.59,333100.0],["2014-02-19",73.46,74.02,73.29,73.49,264300.0],["2014-02-20",73.44,74.57,73.08,74.44,1355100.0],["2014-02-21",74.69,75.65,74.51,75.4,660700.0],["2014-02-24",75.65,76.54,74.81,76.36,593700.0],["2014-02-25",76.62,79.45,76.34,78.16,1077600.0],["2014-02-26",78.22,79.42,77.69,78.75,530600.0],["2014-02-27",78.64,79.23,78.47,79.08,586300.0],["2014-02-28",79.17,79.99,78.64,78.83,526800.0],["2014-03-03",78.32,78.8,77.51,78.55,428700.0],["2014-03-04",79.35,80.77,79.16,80.31,786300.0],["2014-03-05",80.31,80.49,79.37,79.79,396600.0],["2014-03-06",79.79,80.32,77.87,78.96,593100.0],["2014-03-07",79.35,79.35,78.08,78.78,524000.0],["2014-03-10",78.6,78.88,77.64,78.38,326700.0],["2014-03-11",78.13,78.57,76.67,77.33,422100.0],["2014-03-12",77.2,77.2,75.98,76.83,372000.0],["2014-03-13",76.76,76.92,75.16,76.15,455100.0],["2014-03-14",75.78,76.69,75.03,76.09,413100.0],["2014-03-17",76.25,76.88,75.5,75.8,363000.0],["2014-03-18",77.24,78.66,76.63,77.49,546200.0],["2014-03-19",77.4,77.67,75.8,76.44,352100.0],["2014-03-20",76.36,76.69,75.64,76.28,297800.0],["2014-03-21",76.74,76.92,75.56,75.74,385200.0],["2014-03-24",75.71,75.92,74.19,75.31,449700.0],["2014-03-25",75.46,75.81,74.31,75.16,372400.0],["2014-03-26",75.65,75.92,74.62,74.63,426100.0],["2014-03-27",74.36,75.28,73.62,74.24,282400.0],["2014-03-28",74.17,74.92,73.44,73.91,339500.0],["2014-03-31",74.01,74.41,72.93,73.8,582900.0],["2014-04-01",73.76,74.11,73.41,74.06,611200.0],["2014-04-02",74.1,74.89,73.73,74.56,526800.0],["2014-04-03",68.68,71.89,68.48,71.42,1774200.0],["2014-04-04",71.42,71.53,69.33,70.19,836300.0],["2014-04-07",70.06,70.41,69.42,69.69,563900.0],["2014-04-08",70.7,71.52,69.52,70.16,646000.0],["2014-04-09",70.17,71.04,69.56,70.35,637200.0],["2014-04-10",70.31,70.43,69.24,69.59,448700.0],["2014-04-11",69.22,69.9,68.76,69.32,472700.0],["2014-04-14",69.46,69.84,68.9,69.52,361200.0],["2014-04-15",69.64,69.99,68.76,69.74,480900.0],["2014-04-16",70.02,70.24,69.23,69.85,388900.0],["2014-04-17",69.52,69.81,68.9,69.4,479700.0],["2014-04-21",69.43,69.99,68.91,69.59,258800.0],["2014-04-22",69.65,70.11,69.08,69.76,343700.0],["2014-04-23",69.5,69.92,69.19,69.62,337000.0],["2014-04-24",69.84,69.86,69.0,69.31,297800.0],["2014-04-25",68.94,69.58,68.79,69.18,379300.0],["2014-04-28",69.18,69.84,68.7,69.05,483700.0],["2014-04-29",69.15,69.65,69.02,69.2,174900.0],["2014-04-30",69.19,69.93,68.86,69.65,284500.0],["2014-05-01",70.83,73.18,70.14,72.31,838500.0],["2014-05-02",72.7,73.69,72.7,72.78,514500.0],["2014-05-05",72.5,73.29,71.64,73.03,634700.0],["2014-05-06",72.94,72.94,71.69,71.96,234200.0],["2014-05-07",71.96,72.81,70.99,71.91,397300.0],["2014-05-08",71.75,72.38,71.23,71.71,211100.0],["2014-05-09",71.46,72.59,71.41,72.27,376200.0],["2014-05-12",72.57,74.02,72.37,72.9,446600.0],["2014-05-13",72.93,73.07,72.48,72.66,229400.0],["2014-05-14",72.54,72.96,71.59,71.89,222300.0],["2014-05-15",71.52,72.12,70.77,71.6,339600.0],["2014-05-16",71.47,71.69,70.84,71.56,212000.0],["2014-05-19",71.59,72.02,71.11,71.63,198500.0],["2014-05-20",71.61,71.68,70.61,71.27,279100.0],["2014-05-21",71.47,71.5,70.59,71.15,187500.0],["2014-05-22",71.0,71.99,70.9,71.44,171900.0],["2014-05-23",71.31,71.9,70.93,71.74,205800.0],["2014-05-27",72.1,72.56,71.77,71.86,163400.0],["2014-05-28",71.92,72.54,71.39,72.13,198500.0],["2014-05-29",72.16,72.19,71.52,71.75,93700.0],["2014-05-30",71.73,71.73,70.85,71.4,423200.0],["2014-06-02",71.78,71.99,71.01,71.36,208600.0],["2014-06-03",71.01,71.8,70.69,71.19,174300.0],["2014-06-04",71.03,71.32,70.57,71.21,136000.0],["2014-06-05",71.36,71.82,70.61,71.43,201000.0],["2014-06-06",71.75,72.15,71.67,71.72,180400.0],["2014-06-09",71.85,72.29,70.95,71.42,223300.0],["2014-06-10",71.1,71.6,70.99,71.51,156700.0],["2014-06-11",71.45,71.92,71.18,71.32,132000.0],["2014-06-12",71.32,71.32,70.33,71.21,171200.0],["2014-06-13",71.42,71.56,70.74,71.4,134800.0],["2014-06-16",71.34,71.84,71.1,71.18,145500.0],["2014-06-17",71.28,71.68,70.73,70.82,161000.0],["2014-06-18",70.82,71.14,70.05,70.98,218200.0],["2014-06-19",71.0,71.76,70.72,71.06,237700.0],["2014-06-20",70.96,71.18,70.35,70.62,287500.0],["2014-06-23",70.45,70.66,70.16,70.41,156400.0],["2014-06-24",70.12,70.55,69.52,69.7,214700.0],["2014-06-25",69.61,70.0,69.61,69.78,209400.0],["2014-06-26",67.19,69.87,67.01,69.03,905500.0],["2014-06-27",68.56,70.11,68.48,69.98,494600.0],["2014-06-30",69.7,70.36,69.4,70.21,355800.0],["2014-07-01",70.3,71.29,70.13,70.15,361000.0],["2014-07-02",69.77,70.16,69.53,69.68,296800.0],["2014-07-03",69.7,70.21,69.7,70.11,114200.0],["2014-07-07",70.0,70.03,69.07,69.65,219100.0],["2014-07-08",69.91,69.91,68.84,69.1,610000.0],["2014-07-09",69.2,69.9,69.2,69.31,233100.0],["2014-07-10",68.57,68.89,68.07,68.79,331100.0],["2014-07-11",68.68,69.21,68.63,68.65,165500.0],["2014-07-14",69.1,69.33,68.22,68.5,228800.0],["2014-07-15",68.35,69.0,68.13,68.3,232500.0],["2014-07-16",68.5,69.08,68.37,68.5,163800.0],["2014-07-17",68.44,68.9,68.0,68.3,240500.0],["2014-07-18",68.22,69.04,68.22,68.72,213400.0],["2014-07-21",68.39,68.97,68.02,68.55,216900.0],["2014-07-22",68.72,69.28,68.62,69.05,204400.0],["2014-07-23",69.21,69.84,68.99,69.63,214800.0],["2014-07-24",69.68,70.4,69.44,69.64,221800.0],["2014-07-25",69.52,69.6,69.06,69.35,185700.0],["2014-07-28",69.39,69.81,69.19,69.59,130100.0],["2014-07-29",69.85,69.85,68.84,69.15,212100.0],["2014-07-30",69.38,69.81,68.91,69.79,155400.0],["2014-07-31",69.49,69.49,68.68,68.99,197100.0],["2014-08-01",69.02,69.37,68.62,69.06,294600.0],["2014-08-04",69.29,69.43,68.35,69.14,192700.0],["2014-08-05",68.97,69.75,68.63,69.5,191100.0],["2014-08-06",69.34,69.79,68.93,69.7,323300.0],["2014-08-07",69.7,69.85,69.05,69.23,397800.0],["2014-08-08",69.27,69.85,69.27,69.63,162600.0],["2014-08-11",69.85,70.32,69.51,69.79,151200.0],["2014-08-12",69.78,70.4,69.5,69.91,112500.0],["2014-08-13",69.85,70.1,69.51,69.82,150400.0],["2014-08-14",69.56,70.38,69.55,70.1,130400.0],["2014-08-15",70.57,70.65,69.53,70.23,304500.0],["2014-08-18",70.52,71.04,70.22,70.3,261000.0],["2014-08-19",70.2,70.42,69.73,70.24,342300.0],["2014-08-20",70.11,70.69,69.59,70.4,317100.0],["2014-08-21",70.22,72.92,69.53,71.09,469100.0],["2014-08-22",71.07,71.96,70.73,71.13,334300.0],["2014-08-25",71.27,71.81,70.55,70.91,182400.0],["2014-08-26",71.21,71.62,70.88,71.23,239100.0],["2014-08-27",71.4,71.59,70.84,71.49,110800.0],["2014-08-28",71.47,71.72,71.0,71.47,196600.0],["2014-08-29",71.36,72.27,71.36,72.12,200100.0],["2014-09-02",72.33,72.51,71.88,72.04,178500.0],["2014-09-03",72.2,73.09,71.96,72.74,296600.0],["2014-09-04",72.92,73.29,72.25,72.35,207400.0],["2014-09-05",72.17,72.74,71.93,72.35,272800.0],["2014-09-08",72.51,73.15,72.25,73.03,244300.0],["2014-09-09",72.91,72.91,72.15,72.51,352100.0],["2014-09-10",72.46,72.98,72.3,72.72,154400.0],["2014-09-11",72.5,73.45,72.44,72.96,203200.0],["2014-09-12",72.79,72.86,71.98,72.42,207300.0],["2014-09-15",72.6,72.89,71.78,72.4,224700.0],["2014-09-16",72.41,73.08,72.21,72.6,143600.0],["2014-09-17",72.65,73.2,72.41,72.69,133200.0],["2014-09-18",72.74,72.97,72.3,72.84,153600.0],["2014-09-19",72.82,73.0,71.93,72.25,314500.0],["2014-09-22",72.12,72.12,71.33,71.76,184500.0],["2014-09-23",71.78,72.42,71.46,71.49,208900.0],["2014-09-24",71.59,71.94,71.03,71.47,192000.0],["2014-09-25",71.61,71.82,71.07,71.13,234400.0],["2014-09-26",71.17,71.81,70.81,71.21,174800.0],["2014-09-29",70.76,71.63,70.76,71.29,197400.0],["2014-09-30",71.29,71.78,71.06,71.27,227700.0],["2014-10-01",71.09,71.4,69.89,70.95,325500.0],["2014-10-02",70.84,71.88,70.62,70.88,272600.0],["2014-10-03",70.9,71.23,70.74,70.83,337400.0],["2014-10-06",70.9,71.12,70.65,70.72,212500.0],["2014-10-07",70.51,71.06,70.29,70.47,176700.0],["2014-10-08",70.49,71.26,70.26,71.19,253700.0],["2014-10-09",71.13,71.85,70.22,70.47,336000.0],["2014-10-10",70.37,71.21,69.69,69.73,239000.0],["2014-10-13",69.78,70.57,69.63,69.8,137700.0],["2014-10-14",70.27,71.19,69.97,70.26,229900.0],["2014-10-15",69.76,70.86,69.15,70.63,268900.0],["2014-10-16",69.9,71.47,69.9,70.98,234800.0],["2014-10-17",71.42,71.42,70.52,70.73,162100.0],["2014-10-20",70.58,71.06,70.43,70.65,277700.0],["2014-10-21",70.8,71.43,70.76,71.25,104600.0],["2014-10-22",71.29,71.49,70.87,70.99,215300.0],["2014-10-23",71.5,72.06,71.22,71.74,154700.0],["2014-10-24",71.95,72.04,71.57,71.99,181100.0],["2014-10-27",72.0,72.68,71.69,72.55,269100.0],["2014-10-28",72.89,74.66,72.5,74.39,233400.0],["2014-10-29",74.57,74.98,74.13,74.52,171700.0],["2014-10-30",77.7,82.15,76.76,82.05,660600.0],["2014-10-31",81.65,83.76,81.11,82.29,414900.0],["2014-11-03",82.29,84.08,81.48,83.69,363100.0],["2014-11-04",83.16,84.39,82.98,84.17,222000.0],["2014-11-05",84.42,84.78,83.64,83.8,272000.0],["2014-11-06",83.85,84.2,83.46,83.67,286400.0],["2014-11-07",83.49,83.56,83.18,83.43,281400.0],["2014-11-10",83.4,84.17,83.39,83.92,321200.0],["2014-11-11",84.03,85.78,84.03,85.39,184500.0],["2014-11-12",85.35,86.0,84.87,85.87,189100.0],["2014-11-13",86.0,86.72,85.9,86.32,205400.0],["2014-11-14",86.2,86.4,85.77,86.08,154500.0],["2014-11-17",85.99,86.28,85.33,85.63,142600.0],["2014-11-18",85.58,86.34,84.55,84.99,312200.0],["2014-11-19",85.06,85.92,84.41,85.07,132800.0],["2014-11-20",85.15,86.1,84.99,85.62,107500.0],["2014-11-21",86.47,86.61,85.95,86.25,143500.0],["2014-11-24",86.57,87.49,86.4,86.83,186200.0],["2014-11-25",87.11,87.93,87.06,87.33,157800.0],["2014-11-26",87.65,88.75,87.57,88.44,252300.0],["2014-11-28",88.64,90.11,88.64,89.19,144300.0],["2014-12-01",89.0,89.47,88.46,88.5,178400.0],["2014-12-02",88.73,89.49,88.44,89.41,157900.0],["2014-12-03",89.5,90.75,88.79,90.39,222900.0],["2014-12-04",90.5,90.94,89.53,89.87,139300.0],["2014-12-05",89.75,90.47,89.71,89.99,167600.0],["2014-12-08",89.71,91.8,89.26,89.6,167100.0],["2014-12-09",88.91,89.44,88.08,89.36,207500.0],["2014-12-10",89.31,90.27,88.29,88.32,187200.0],["2014-12-11",88.74,88.9,87.83,87.96,153000.0],["2014-12-12",86.02,86.5,84.69,85.48,214000.0],["2014-12-15",84.0,85.68,83.69,83.81,196000.0],["2014-12-16",83.63,85.3,83.18,83.36,285600.0],["2014-12-17",83.68,85.08,82.83,84.94,194400.0],["2014-12-18",85.62,85.98,85.0,85.93,174500.0],["2014-12-19",85.98,86.45,85.52,86.04,273100.0],["2014-12-22",86.04,87.12,85.8,87.09,92400.0],["2014-12-23",87.51,88.43,87.13,87.53,132300.0],["2014-12-24",87.74,88.53,87.38,87.76,63900.0],["2014-12-26",88.26,88.5,87.53,88.07,69200.0],["2014-12-29",88.1,88.1,87.27,87.45,89300.0],["2014-12-30",87.26,87.8,86.86,87.23,112300.0],["2014-12-31",87.57,87.87,86.11,86.18,86900.0],["2015-01-02",86.68,86.74,84.79,85.62,138900.0],["2015-01-05",85.18,86.17,84.41,84.59,125000.0],["2015-01-06",84.63,85.27,83.65,84.4,134300.0],["2015-01-07",85.16,86.13,84.54,86.11,134000.0],["2015-01-08",86.54,88.24,86.48,88.2,166800.0],["2015-01-09",88.14,88.8,87.54,87.74,146100.0],["2015-01-12",87.56,87.94,86.22,86.43,131200.0],["2015-01-13",87.0,89.81,87.0,88.6,222400.0],["2015-01-14",87.95,88.83,87.06,88.1,177800.0],["2015-01-15",88.25,88.83,86.97,88.44,197400.0],["2015-01-16",87.95,90.48,87.95,90.12,233700.0],["2015-01-20",90.5,90.81,89.03,89.54,355100.0],["2015-01-21",89.12,89.13,86.72,87.63,183600.0],["2015-01-22",87.65,88.2,86.68,87.96,230600.0],["2015-01-23",88.15,88.54,87.85,88.29,85000.0],["2015-01-26",88.21,88.21,87.03,88.18,194500.0],["2015-01-27",87.63,87.7,85.87,86.84,142200.0],["2015-01-28",88.55,89.31,86.37,86.88,155600.0],["2015-01-29",84.7,87.27,79.76,86.92,582400.0],["2015-01-30",86.57,86.92,84.45,84.59,274000.0],["2015-02-02",84.61,84.91,82.08,83.74,191600.0],["2015-02-03",84.17,85.06,83.77,84.97,207600.0],["2015-02-04",84.78,85.1,84.36,84.7,166500.0],["2015-02-05",85.0,85.62,84.08,85.31,193100.0],["2015-02-06",85.5,85.55,84.51,85.26,183400.0],["2015-02-09",84.84,85.5,84.63,85.01,170300.0],["2015-02-10",85.5,85.5,84.24,85.35,144700.0],["2015-02-11",85.11,85.65,84.8,85.64,190300.0],["2015-02-12",86.02,87.59,85.88,87.58,143100.0],["2015-02-13",87.64,88.15,87.34,88.0,134200.0],["2015-02-17",88.2,88.2,87.3,87.81,142000.0],["2015-02-18",87.54,87.95,86.62,87.66,185200.0],["2015-02-19",87.24,88.8,86.94,88.51,139500.0],["2015-02-20",88.53,89.0,87.9,89.0,98600.0],["2015-02-23",88.28,89.05,87.9,89.0,156600.0],["2015-02-24",88.92,89.15,87.2,88.17,184200.0],["2015-02-25",88.22,88.56,87.5,88.09,132700.0],["2015-02-26",87.9,88.35,87.45,87.81,142400.0],["2015-02-27",87.92,88.3,87.02,87.29,191700.0],["2015-03-02",87.6,89.12,87.45,88.85,182700.0],["2015-03-03",88.65,88.92,87.75,88.54,95700.0],["2015-03-04",88.47,88.78,87.41,87.67,117000.0],["2015-03-05",88.02,88.31,86.8,87.68,107000.0],["2015-03-06",87.2,87.32,86.04,86.8,145800.0],["2015-03-09",86.78,87.6,86.78,87.58,102600.0],["2015-03-10",87.0,87.74,85.77,85.85,80600.0],["2015-03-11",85.69,86.41,85.11,85.79,98000.0],["2015-03-12",86.15,87.17,85.77,86.94,95600.0],["2015-03-13",87.02,87.02,85.23,85.97,83300.0],["2015-03-16",86.69,87.33,86.35,86.68,144300.0],["2015-03-17",86.66,87.11,86.3,86.5,147400.0],["2015-03-18",86.52,87.97,85.84,87.78,106500.0],["2015-03-19",87.62,88.08,87.4,87.82,129800.0],["2015-03-20",88.57,89.1,88.2,89.0,247400.0],["2015-03-23",88.87,89.98,88.45,89.53,164600.0],["2015-03-24",89.32,89.87,88.7,89.67,159900.0],["2015-03-25",89.81,89.97,87.13,87.22,220300.0],["2015-03-26",86.69,87.8,86.22,87.62,124500.0],["2015-03-27",87.58,88.86,86.73,88.44,116400.0],["2015-03-30",89.08,92.2,89.08,90.76,234900.0],["2015-03-31",90.51,91.23,89.7,89.92,241600.0],["2015-04-01",89.62,89.75,88.6,88.99,141300.0],["2015-04-02",89.25,89.61,87.99,88.33,124300.0],["2015-04-06",88.0,88.56,87.61,88.08,138000.0],["2015-04-07",88.09,88.32,87.58,87.67,241400.0],["2015-04-08",87.64,88.68,87.47,88.34,109400.0],["2015-04-09",88.06,88.54,86.78,87.57,52400.0],["2015-04-10",87.95,88.24,87.41,87.81,59400.0],["2015-04-13",87.67,87.95,87.33,87.4,71300.0],["2015-04-14",87.44,87.44,86.4,86.86,89300.0],["2015-04-15",87.28,87.34,86.46,86.77,98500.0],["2015-04-16",86.6,86.98,85.97,86.75,112000.0],["2015-04-17",85.98,86.18,85.07,85.94,102500.0],["2015-04-20",86.17,87.4,86.06,87.33,80900.0],["2015-04-21",87.59,88.41,87.26,88.28,85700.0],["2015-04-22",88.16,90.0,87.88,88.95,202400.0],["2015-04-23",89.32,90.3,88.98,89.91,144200.0],["2015-04-24",89.81,89.92,89.0,89.1,74600.0],["2015-04-27",89.24,89.99,87.2,87.55,107700.0],["2015-04-28",87.37,89.37,86.9,88.47,147500.0],["2015-04-29",87.87,88.49,85.58,86.38,198200.0],["2015-04-30",88.99,91.72,87.42,88.24,261200.0],["2015-05-01",88.57,89.98,87.95,89.64,176000.0],["2015-05-04",89.63,90.56,89.38,89.95,159300.0],["2015-05-05",89.96,90.13,87.82,88.69,165100.0],["2015-05-06",89.07,89.07,87.78,88.26,155300.0],["2015-05-07",87.97,88.57,87.8,88.42,92600.0],["2015-05-08",89.06,90.09,88.9,89.82,136500.0],["2015-05-11",89.67,89.83,88.48,88.81,133100.0],["2015-05-12",88.18,88.18,86.95,87.31,155600.0],["2015-05-13",87.56,88.14,86.98,87.85,105000.0],["2015-05-14",88.09,88.93,87.9,88.68,94100.0],["2015-05-15",88.8,88.97,88.08,88.79,74200.0],["2015-05-18",88.79,89.44,88.55,89.15,197100.0],["2015-05-19",89.0,89.52,88.62,89.23,131700.0],["2015-05-20",89.11,89.5,88.84,89.0,177000.0],["2015-05-21",89.0,89.47,87.85,87.94,102100.0],["2015-05-22",87.73,88.33,86.85,87.0,118300.0],["2015-05-26",86.85,86.99,85.37,85.64,92100.0],["2015-05-27",85.51,86.69,85.33,86.49,77300.0],["2015-05-28",86.48,86.8,85.94,86.58,84500.0],["2015-05-29",86.59,87.03,85.28,85.62,90900.0],["2015-06-01",85.62,86.51,85.0,85.96,154000.0],["2015-06-02",85.44,86.5,84.6,85.75,58100.0],["2015-06-03",85.99,87.21,85.75,87.06,69800.0],["2015-06-04",86.54,86.9,84.72,85.02,115600.0],["2015-06-05",84.77,85.67,84.29,85.32,100900.0],["2015-06-08",85.16,85.33,84.06,84.23,59600.0],["2015-06-09",84.73,84.73,83.62,84.22,77400.0],["2015-06-10",84.47,86.01,84.25,85.94,124000.0],["2015-06-11",85.94,85.98,85.18,85.51,84400.0],["2015-06-12",85.23,85.83,84.66,85.23,86400.0],["2015-06-15",84.79,84.9,83.6,84.26,95100.0],["2015-06-16",84.13,85.57,83.77,85.05,96800.0],["2015-06-17",85.33,85.54,84.65,85.04,52600.0],["2015-06-18",85.43,85.59,84.76,85.42,109500.0],["2015-06-19",85.62,85.62,84.63,84.99,136600.0],["2015-06-22",85.72,86.39,85.2,85.5,212500.0],["2015-06-23",85.87,86.37,85.09,86.32,350200.0],["2015-06-24",86.48,86.82,84.69,85.14,137200.0],["2015-06-25",85.14,85.14,83.41,84.3,233900.0],["2015-06-26",84.65,84.65,83.71,84.25,231000.0],["2015-06-29",83.7,83.97,81.66,81.77,132000.0],["2015-06-30",82.37,82.85,80.7,80.89,167100.0],["2015-07-01",81.5,82.08,80.99,81.62,134200.0],["2015-07-02",81.85,82.09,80.25,81.17,102500.0],["2015-07-06",80.46,81.61,80.01,81.25,103300.0],["2015-07-07",81.27,81.27,79.79,80.84,103100.0],["2015-07-08",80.34,80.53,79.45,80.09,102100.0],["2015-07-09",81.01,81.52,80.7,80.97,146800.0],["2015-07-10",82.11,82.11,79.77,80.52,151200.0],["2015-07-13",81.35,82.0,81.11,81.66,69800.0],["2015-07-14",81.73,82.34,81.3,81.92,79000.0],["2015-07-15",81.9,82.88,81.1,82.74,140600.0],["2015-07-16",83.21,84.08,83.04,83.9,176600.0],["2015-07-17",83.78,84.14,82.88,83.12,70500.0],["2015-07-20",83.37,83.37,82.29,82.54,68500.0],["2015-07-21",82.38,83.45,81.47,81.68,86900.0],["2015-07-22",81.69,82.36,81.15,81.97,76300.0],["2015-07-23",82.33,82.47,81.15,81.26,110300.0],["2015-07-24",81.49,81.49,80.09,80.35,116300.0],["2015-07-27",80.37,80.37,79.03,79.21,61800.0],["2015-07-28",80.5,81.37,79.46,80.85,118300.0],["2015-07-29",80.98,82.48,80.98,82.21,65500.0],["2015-07-30",82.06,82.58,80.99,82.22,87300.0],["2015-07-31",82.53,82.85,81.6,82.13,96300.0],["2015-08-03",82.33,82.33,80.98,81.85,68900.0],["2015-08-04",81.95,82.75,81.37,81.68,65500.0],["2015-08-05",82.44,83.15,81.83,82.35,81400.0],["2015-08-06",82.75,82.75,81.3,81.75,142100.0],["2015-08-07",81.42,82.3,80.63,82.06,107300.0],["2015-08-10",82.64,83.48,82.56,82.8,168700.0],["2015-08-11",81.82,82.51,80.92,82.38,155600.0],["2015-08-12",82.04,83.26,80.76,82.64,143200.0],["2015-08-13",84.53,85.92,81.65,84.25,346200.0],["2015-08-14",84.86,84.98,83.72,84.45,160800.0],["2015-08-17",84.22,85.22,84.01,84.76,155300.0],["2015-08-18",84.5,85.17,83.5,83.92,114900.0],["2015-08-19",83.83,84.12,83.01,83.41,107800.0],["2015-08-20",82.48,83.34,82.18,82.2,91300.0],["2015-08-21",81.57,82.45,79.98,80.46,148700.0],["2015-08-24",76.69,79.68,73.8,76.92,168800.0],["2015-08-25",78.13,78.13,74.93,75.09,259500.0],["2015-08-26",76.57,77.55,75.17,77.31,137000.0],["2015-08-27",77.99,79.09,77.07,78.23,143700.0],["2015-08-28",77.83,78.56,77.15,78.47,233500.0],["2015-08-31",78.05,78.85,78.03,78.42,127100.0],["2015-09-01",76.92,77.37,75.36,75.76,115700.0],["2015-09-02",76.54,77.1,75.34,77.05,223900.0],["2015-09-03",77.15,78.16,76.63,76.77,108300.0],["2015-09-04",75.66,76.54,75.25,75.84,119600.0],["2015-09-08",76.73,77.11,75.47,76.31,182700.0],["2015-09-09",76.9,77.45,75.84,75.9,103200.0],["2015-09-10",75.89,77.26,75.76,76.94,129600.0],["2015-09-11",76.57,77.56,76.29,77.31,86500.0],["2015-09-14",77.4,77.48,76.53,76.55,77000.0],["2015-09-15",76.47,78.0,76.47,77.59,58100.0],["2015-09-16",77.74,78.36,77.51,77.85,90500.0],["2015-09-17",77.62,79.25,77.4,77.99,147600.0],["2015-09-18",76.91,77.22,75.23,75.39,228300.0],["2015-09-21",76.09,77.6,75.62,76.67,128000.0],["2015-09-22",75.89,77.0,75.6,76.37,170100.0],["2015-09-23",76.52,76.97,75.51,75.97,94400.0],["2015-09-24",75.55,76.13,75.0,75.94,114800.0],["2015-09-25",76.61,77.69,75.88,76.99,196200.0],["2015-09-28",76.82,76.82,74.8,74.86,162100.0],["2015-09-29",74.86,74.95,73.52,74.13,96100.0],["2015-09-30",74.61,75.04,73.38,73.97,154300.0],["2015-10-01",73.95,74.36,72.7,73.58,109000.0],["2015-10-02",72.6,74.58,72.19,74.57,106500.0],["2015-10-05",75.29,78.09,75.16,77.74,162800.0],["2015-10-06",77.62,78.46,77.5,77.78,130100.0],["2015-10-07",78.05,80.25,78.05,80.04,119000.0],["2015-10-08",79.85,81.85,79.85,81.78,135100.0],["2015-10-09",81.83,82.02,81.44,81.6,76000.0],["2015-10-12",81.57,82.65,81.12,82.32,80200.0],["2015-10-13",82.05,83.48,82.04,82.46,186400.0],["2015-10-14",82.33,82.99,80.65,80.87,87700.0],["2015-10-15",81.27,81.94,79.82,81.8,111300.0],["2015-10-16",82.12,82.74,81.36,82.02,87300.0],["2015-10-19",81.66,82.95,81.3,82.65,87600.0],["2015-10-20",82.5,82.89,81.68,82.2,103400.0],["2015-10-21",82.24,82.73,80.89,81.11,88100.0],["2015-10-22",81.4,83.16,80.69,83.16,140500.0],["2015-10-23",83.62,85.03,83.02,84.97,144600.0],["2015-10-26",84.95,85.68,84.35,84.81,76300.0],["2015-10-27",84.39,85.37,84.39,84.82,138600.0],["2015-10-28",85.11,89.63,85.11,89.21,250200.0],["2015-10-29",90.1,97.42,90.1,96.0,490000.0],["2015-10-30",96.51,97.99,95.81,97.04,335200.0],["2015-11-02",97.0,99.73,96.48,98.75,251500.0],["2015-11-03",98.59,99.52,97.99,99.32,222400.0],["2015-11-04",99.44,101.4,99.09,100.58,165400.0],["2015-11-05",100.59,101.13,99.58,100.32,121000.0],["2015-11-06",100.45,100.98,99.4,100.59,97900.0],["2015-11-09",100.22,100.28,99.38,99.52,169700.0],["2015-11-10",99.33,101.53,99.33,101.5,134300.0],["2015-11-11",101.44,101.73,100.1,100.13,87700.0],["2015-11-12",98.73,99.72,97.76,98.06,447900.0],["2015-11-13",97.67,97.94,95.95,95.98,161500.0],["2015-11-16",95.75,97.63,95.75,97.02,121300.0],["2015-11-17",97.25,97.87,96.58,96.93,110600.0],["2015-11-18",97.18,98.01,96.57,97.87,98600.0],["2015-11-19",97.76,98.58,97.18,97.58,139600.0],["2015-11-20",98.23,99.64,97.95,98.79,67600.0],["2015-11-23",98.35,99.5,98.03,98.92,74000.0],["2015-11-24",98.25,100.14,97.7,99.69,114700.0],["2015-11-25",99.56,99.94,99.2,99.64,84000.0],["2015-11-27",99.62,100.55,99.23,100.16,50000.0],["2015-11-30",100.14,100.87,99.64,100.26,212600.0],["2015-12-01",100.39,104.09,100.1,103.31,137900.0],["2015-12-02",103.02,103.7,102.39,103.1,96200.0],["2015-12-03",103.62,103.9,100.16,100.47,145400.0],["2015-12-04",100.44,102.23,99.59,101.64,173300.0],["2015-12-07",101.32,101.55,98.64,99.35,160600.0],["2015-12-08",97.85,103.35,97.29,103.03,233100.0],["2015-12-09",101.4,103.04,97.53,97.7,271100.0],["2015-12-10",97.92,98.32,96.47,97.51,202700.0],["2015-12-11",96.03,96.4,93.02,93.2,229300.0],["2015-12-14",93.19,94.51,92.51,93.71,239500.0],["2015-12-15",94.0,94.19,93.49,93.98,177300.0],["2015-12-16",94.0,95.01,92.57,94.67,220600.0],["2015-12-17",96.34,102.46,95.83,99.15,337100.0],["2015-12-18",99.16,99.54,93.09,93.13,394000.0],["2015-12-21",93.63,94.8,92.63,93.2,110200.0],["2015-12-22",93.8,94.75,92.28,94.57,141800.0],["2015-12-23",94.9,95.54,94.29,94.81,167800.0],["2015-12-24",94.75,95.32,94.41,94.55,41500.0],["2015-12-28",94.5,95.07,93.45,94.32,153600.0],["2015-12-29",94.96,95.75,94.36,95.23,122100.0],["2015-12-30",95.07,95.58,94.23,94.55,71400.0],["2015-12-31",93.99,94.74,92.69,92.78,152000.0],["2016-01-04",91.38,91.42,88.85,89.58,210000.0],["2016-01-05",89.92,92.14,89.41,91.7,171700.0],["2016-01-06",90.67,91.12,89.45,90.51,172800.0],["2016-01-07",91.07,92.74,89.05,89.1,382900.0],["2016-01-08",89.67,90.68,86.69,86.85,167200.0],["2016-01-11",87.4,88.55,87.24,88.14,159200.0],["2016-01-12",88.78,89.32,86.32,87.96,195800.0],["2016-01-13",87.96,88.88,85.0,86.58,208500.0],["2016-01-14",87.13,88.23,85.88,87.72,212200.0],["2016-01-15",86.03,88.56,85.57,87.7,255400.0],["2016-01-19",88.54,88.54,85.68,86.61,210700.0],["2016-01-20",85.8,89.0,84.14,87.92,228500.0],["2016-01-21",88.11,88.26,84.1,84.59,237700.0],["2016-01-22",85.84,86.62,85.12,86.21,211300.0],["2016-01-25",85.79,86.36,83.32,83.59,113200.0],["2016-01-26",83.81,84.58,83.15,84.57,186900.0],["2016-01-27",84.18,84.18,81.65,82.35,227100.0],["2016-01-28",83.12,83.67,81.48,81.76,153800.0],["2016-01-29",82.21,83.3,81.69,83.07,311700.0],["2016-02-01",82.58,82.58,81.21,81.59,180400.0],["2016-02-02",80.93,81.45,79.89,80.95,218300.0],["2016-02-03",81.48,81.48,78.08,80.72,243500.0],["2016-02-04",82.01,98.66,82.01,92.86,851400.0],["2016-02-05",94.21,95.46,90.62,91.07,396000.0],["2016-02-08",90.45,93.99,90.45,93.54,392600.0],["2016-02-09",92.73,94.96,91.82,93.82,348900.0],["2016-02-10",94.26,96.83,93.52,93.77,266100.0],["2016-02-11",92.42,94.22,91.83,92.75,310600.0],["2016-02-12",93.68,95.04,93.36,94.04,289700.0],["2016-02-16",95.05,96.06,93.72,94.76,357900.0],["2016-02-17",95.1,95.62,93.04,93.78,292200.0],["2016-02-18",93.92,94.09,91.67,92.11,233200.0],["2016-02-19",92.02,93.63,91.23,93.23,158700.0],["2016-02-22",94.32,95.36,93.71,94.82,248200.0],["2016-02-23",94.35,95.21,93.82,94.03,180200.0],["2016-02-24",92.88,95.34,92.33,94.63,246800.0],["2016-02-25",94.87,96.88,93.78,96.73,176700.0],["2016-02-26",96.97,97.17,94.15,94.61,162700.0],["2016-02-29",94.67,97.13,94.17,96.62,228900.0],["2016-03-01",97.24,97.93,95.87,96.97,166800.0],["2016-03-02",97.07,99.52,96.77,99.23,220300.0],["2016-03-03",99.3,101.51,98.56,101.32,260200.0],["2016-03-04",101.52,104.03,100.35,102.9,241300.0],["2016-03-07",102.16,102.16,100.05,101.43,141800.0],["2016-03-08",101.13,101.62,98.68,98.8,170400.0],["2016-03-09",99.05,99.55,97.53,98.5,174200.0],["2016-03-10",99.11,100.63,97.67,98.69,167500.0],["2016-03-11",99.41,100.88,98.4,100.27,171200.0],["2016-03-14",99.74,100.62,99.37,99.56,62800.0],["2016-03-15",99.08,99.39,97.91,98.51,210900.0],["2016-03-16",98.23,100.61,96.9,99.83,191800.0],["2016-03-17",99.64,100.9,99.18,100.03,134000.0],["2016-03-18",100.79,101.5,99.3,101.23,193200.0],["2016-03-21",101.06,101.55,100.08,100.62,113900.0],["2016-03-22",99.99,101.73,98.62,100.75,95500.0],["2016-03-23",99.66,101.06,99.66,100.16,185000.0],["2016-03-24",99.82,99.89,98.27,99.42,151900.0],["2016-03-28",100.11,101.14,98.94,100.15,117300.0],["2016-03-29",100.0,106.45,99.82,105.74,254600.0],["2016-03-30",106.16,108.41,105.89,106.2,265200.0],["2016-03-31",106.0,107.39,105.06,106.7,174300.0],["2016-04-01",106.45,106.91,105.35,106.67,122800.0],["2016-04-04",107.0,107.41,104.48,104.57,178600.0],["2016-04-05",104.08,104.49,103.24,103.9,128800.0],["2016-04-06",103.77,106.33,103.34,105.98,176200.0],["2016-04-07",105.5,105.5,103.74,104.61,266000.0],["2016-04-08",105.18,106.34,104.86,105.11,151000.0],["2016-04-11",105.82,106.47,104.34,104.74,169400.0],["2016-04-12",104.75,104.75,103.0,103.67,137400.0],["2016-04-13",104.95,106.47,104.5,106.39,173100.0],["2016-04-14",106.37,106.55,105.19,106.29,94600.0],["2016-04-15",106.26,107.0,105.33,106.15,109600.0],["2016-04-18",105.82,108.67,105.82,108.49,141900.0],["2016-04-19",108.9,109.26,106.7,108.47,129000.0],["2016-04-20",108.61,109.99,107.38,109.2,170800.0],["2016-04-21",109.01,111.13,108.0,108.06,216400.0],["2016-04-22",107.84,109.5,107.84,109.38,110900.0],["2016-04-25",108.78,109.45,107.54,109.19,168200.0],["2016-04-26",109.09,110.24,108.16,108.56,150200.0],["2016-04-27",108.82,110.74,107.24,110.34,151600.0],["2016-04-28",108.13,108.13,97.57,98.08,659700.0],["2016-04-29",97.78,98.32,96.07,96.15,320400.0],["2016-05-02",96.27,97.56,96.01,97.5,255000.0],["2016-05-03",96.93,97.8,94.05,95.27,276200.0],["2016-05-04",95.19,96.13,93.0,93.14,213500.0],["2016-05-05",93.31,94.05,92.69,93.48,193900.0],["2016-05-06",93.09,95.35,93.09,95.35,233700.0],["2016-05-09",95.51,95.92,94.84,94.89,169800.0],["2016-05-10",94.89,95.83,94.47,95.79,134300.0],["2016-05-11",95.79,96.83,94.17,94.3,130500.0],["2016-05-12",95.33,95.33,93.68,94.92,134300.0],["2016-05-13",94.62,95.64,93.91,94.11,136700.0],["2016-05-16",94.46,96.19,94.26,95.21,128300.0],["2016-05-17",95.13,95.13,91.96,92.4,138400.0],["2016-05-18",92.36,93.45,91.45,92.14,140200.0],["2016-05-19",91.63,92.55,90.27,91.93,172700.0],["2016-05-20",92.33,93.24,91.71,93.17,161800.0],["2016-05-23",93.04,93.48,92.67,93.04,192400.0],["2016-05-24",93.65,96.97,93.07,96.79,332400.0],["2016-05-25",97.34,97.78,96.52,97.38,146200.0],["2016-05-26",97.71,98.24,96.37,96.79,129200.0],["2016-05-27",96.9,99.27,96.9,98.86,156900.0],["2016-05-31",99.52,100.89,98.75,100.77,289400.0],["2016-06-01",100.37,100.54,99.22,100.21,143300.0],["2016-06-02",99.72,100.62,99.37,100.62,110800.0],["2016-06-03",100.48,100.48,98.99,99.35,112800.0],["2016-06-06",99.51,101.31,99.4,100.85,131800.0],["2016-06-07",100.71,101.83,100.66,101.38,105600.0],["2016-06-08",101.5,101.97,101.27,101.59,92900.0],["2016-06-09",100.77,100.98,100.01,100.61,126400.0],["2016-06-10",99.41,100.98,98.85,99.95,98800.0],["2016-06-13",99.52,100.28,98.45,98.75,104200.0],["2016-06-14",98.63,99.92,97.58,99.58,145300.0],["2016-06-15",99.77,99.77,97.48,97.71,138600.0],["2016-06-16",96.7,98.2,96.16,98.01,118000.0],["2016-06-17",98.28,98.28,96.51,97.63,175900.0],["2016-06-20",98.96,102.12,98.39,100.61,210400.0],["2016-06-21",101.0,101.84,99.52,99.87,137900.0],["2016-06-22",100.14,100.78,99.23,99.3,70600.0],["2016-06-23",90.93,92.37,88.38,90.89,645300.0],["2016-06-24",88.74,90.88,87.31,90.21,432200.0],["2016-06-27",88.86,88.86,87.5,87.61,326300.0],["2016-06-28",88.59,89.2,87.63,89.05,258800.0],["2016-06-29",89.77,90.18,88.17,88.99,190200.0],["2016-06-30",88.8,90.41,88.12,90.41,292900.0],["2016-07-01",90.44,91.2,90.04,90.77,178900.0],["2016-07-05",90.5,91.03,88.52,88.63,172600.0],["2016-07-06",87.67,89.46,87.67,89.38,146400.0],["2016-07-07",89.82,90.44,89.27,89.94,91000.0],["2016-07-08",90.43,92.58,90.3,91.86,130500.0],["2016-07-11",91.75,92.98,90.61,90.72,190300.0],["2016-07-12",91.43,92.43,91.32,92.05,186900.0],["2016-07-13",92.3,93.52,92.3,93.33,133000.0],["2016-07-14",93.5,94.62,93.34,93.6,106700.0],["2016-07-15",94.11,94.18,92.77,93.12,115700.0],["2016-07-18",93.04,93.2,92.24,92.31,134000.0],["2016-07-19",91.79,92.97,91.79,92.15,114100.0],["2016-07-20",92.93,94.23,92.82,93.59,153600.0],["2016-07-21",93.4,94.49,91.93,92.99,100800.0],["2016-07-22",93.14,94.87,92.79,94.85,134400.0],["2016-07-25",94.74,95.96,94.52,95.72,146100.0],["2016-07-26",95.41,97.14,95.41,96.82,186400.0],["2016-07-27",97.33,97.75,96.66,97.37,119800.0],["2016-07-28",96.94,97.4,95.92,96.94,96600.0],["2016-07-29",96.57,96.57,95.02,95.33,148100.0],["2016-08-01",95.89,96.78,94.84,96.38,82200.0],["2016-08-02",96.3,96.52,93.86,94.0,115200.0],["2016-08-03",93.71,94.3,93.02,94.07,92300.0],["2016-08-04",92.97,94.64,92.87,93.36,61200.0],["2016-08-05",93.75,96.22,93.33,95.97,129700.0],["2016-08-08",95.76,95.76,94.03,95.31,109200.0],["2016-08-09",95.0,95.98,94.42,95.7,121300.0],["2016-08-10",95.6,97.44,95.28,96.35,163100.0],["2016-08-11",96.37,97.24,94.02,94.56,249600.0],["2016-08-12",94.38,94.69,93.54,93.88,169000.0],["2016-08-15",93.84,95.52,93.45,94.53,155900.0],["2016-08-16",94.54,94.99,93.3,94.28,99800.0],["2016-08-17",94.34,94.34,92.68,92.69,134600.0],["2016-08-18",92.65,101.66,92.65,96.65,1246500.0],["2016-08-19",96.64,99.04,95.88,97.68,355900.0],["2016-08-22",97.47,98.93,96.32,98.55,232800.0],["2016-08-23",98.72,99.74,98.09,98.54,271000.0],["2016-08-24",98.55,99.05,97.19,97.49,193400.0],["2016-08-25",97.45,99.55,97.45,98.56,232700.0],["2016-08-26",98.74,99.25,97.84,98.69,131900.0],["2016-08-29",98.73,99.96,98.73,99.1,98800.0],["2016-08-30",98.87,99.5,98.36,99.17,152700.0],["2016-08-31",99.35,99.66,98.12,99.36,170300.0],["2016-09-01",99.4,99.72,97.99,98.66,123700.0],["2016-09-02",98.76,100.55,98.76,100.07,144300.0],["2016-09-06",100.06,100.93,99.35,100.8,110800.0],["2016-09-07",100.24,101.31,100.13,101.11,128800.0],["2016-09-08",100.62,101.8,100.07,101.67,167900.0],["2016-09-09",101.06,101.18,98.78,98.82,159600.0],["2016-09-12",98.53,100.1,97.63,99.91,140400.0],["2016-09-13",98.89,99.03,97.94,98.33,210600.0],["2016-09-14",98.28,98.8,96.18,96.49,175200.0],["2016-09-15",96.57,98.07,96.26,97.66,106100.0],["2016-09-16",97.91,97.91,96.54,97.08,200500.0],["2016-09-19",97.5,99.72,97.03,98.52,212300.0],["2016-09-20",99.32,99.8,97.84,97.86,148800.0],["2016-09-21",98.5,99.73,98.21,99.61,76000.0],["2016-09-22",100.04,103.21,99.76,103.16,157600.0],["2016-09-23",102.45,102.63,101.58,101.73,106600.0],["2016-09-26",101.45,102.33,100.94,101.02,129900.0],["2016-09-27",100.74,101.74,100.26,101.18,117800.0],["2016-09-28",101.1,102.47,100.02,102.4,150600.0],["2016-09-29",102.5,102.5,100.36,100.45,91100.0],["2016-09-30",100.58,101.47,99.6,100.9,88400.0],["2016-10-03",100.61,101.31,100.37,100.77,72300.0],["2016-10-04",100.88,101.29,98.66,100.3,62600.0],["2016-10-05",100.9,102.23,100.01,101.46,109800.0],["2016-10-06",100.9,103.95,99.42,103.78,156800.0],["2016-10-07",103.72,103.79,100.71,101.37,114800.0],["2016-10-10",101.72,103.31,101.72,102.56,99700.0],["2016-10-11",102.6,102.6,99.7,100.85,137600.0],["2016-10-12",101.19,101.2,99.88,100.68,156900.0],["2016-10-13",99.49,101.43,99.25,100.79,157800.0],["2016-10-14",100.92,101.52,99.84,100.09,113100.0],["2016-10-17",100.65,100.8,99.45,99.6,63600.0],["2016-10-18",100.45,101.1,100.0,100.3,51300.0],["2016-10-19",100.1,101.55,100.0,100.4,85200.0],["2016-10-20",99.95,102.2,99.95,101.5,178600.0],["2016-10-21",100.6,100.95,100.0,100.15,145400.0],["2016-10-24",100.8,103.05,99.55,101.25,73100.0],["2016-10-25",100.75,101.23,100.15,100.85,103300.0],["2016-10-26",100.3,101.45,99.9,100.95,91400.0],["2016-10-27",105.0,105.0,98.35,99.25,493200.0],["2016-10-28",99.1,99.85,97.9,98.3,210900.0],["2016-10-31",98.25,99.3,96.05,97.85,183500.0],["2016-11-01",98.2,99.9,98.2,99.45,299300.0],["2016-11-02",99.45,100.25,99.25,99.45,232700.0],["2016-11-03",100.05,101.3,98.4,101.05,179200.0],["2016-11-04",100.9,103.55,100.9,102.7,180000.0],["2016-11-07",104.15,105.85,104.0,105.1,223300.0],["2016-11-08",104.85,107.1,104.35,106.75,174600.0],["2016-11-09",105.9,114.85,105.9,114.5,392600.0],["2016-11-10",114.8,119.35,114.05,118.05,456400.0],["2016-11-11",118.1,122.0,118.1,121.75,395100.0],["2016-11-14",121.85,125.85,120.45,123.5,229200.0],["2016-11-15",122.8,123.05,119.05,119.79,318200.0],["2016-11-16",120.95,122.68,120.05,122.45,269200.0],["2016-11-17",122.45,124.2,122.4,124.2,190000.0],["2016-11-18",124.7,124.75,123.85,124.7,159600.0],["2016-11-21",124.55,126.15,124.38,126.1,116700.0],["2016-11-22",126.65,129.3,126.3,129.15,134900.0],["2016-11-23",128.75,129.35,127.85,128.75,157200.0],["2016-11-25",128.85,128.9,127.85,128.5,68300.0],["2016-11-28",127.5,129.3,127.25,128.15,151000.0],["2016-11-29",128.9,131.0,127.6,130.65,164900.0],["2016-11-30",132.25,132.94,128.9,129.4,246300.0],["2016-12-01",129.6,130.45,127.5,128.25,157100.0],["2016-12-02",128.35,130.4,127.68,129.9,130400.0],["2016-12-05",130.7,132.3,130.3,131.85,194600.0],["2016-12-06",131.3,133.7,131.0,133.2,178000.0],["2016-12-07",133.4,133.4,131.15,131.5,219500.0],["2016-12-08",131.65,132.95,130.75,132.0,327900.0],["2016-12-09",132.8,132.8,131.15,131.85,176100.0],["2016-12-12",131.1,131.1,128.15,128.35,247000.0],["2016-12-13",128.5,129.9,126.55,127.1,241600.0],["2016-12-14",127.15,128.03,125.9,126.5,283800.0],["2016-12-15",126.95,128.35,125.7,126.45,249700.0],["2016-12-16",127.0,127.7,125.3,125.3,317500.0],["2016-12-19",125.35,127.4,125.35,126.25,224800.0],["2016-12-20",126.25,127.45,125.25,126.4,173500.0],["2016-12-21",126.55,126.8,124.65,124.65,290200.0],["2016-12-22",125.0,125.85,124.3,124.6,158700.0],["2016-12-23",124.6,125.7,123.75,125.15,76500.0],["2016-12-27",125.2,125.85,124.35,125.35,93400.0],["2016-12-28",125.9,126.1,123.85,123.9,96300.0],["2016-12-29",123.75,125.45,123.75,125.3,102800.0],["2016-12-30",125.3,126.2,123.7,124.3,85700.0],["2017-01-03",125.55,125.55,123.1,124.35,181500.0],["2017-01-04",125.0,126.6,122.88,126.55,171400.0],["2017-01-05",126.1,127.58,124.15,124.8,86200.0],["2017-01-06",124.95,125.5,122.5,124.5,105900.0],["2017-01-09",124.5,125.8,123.35,123.95,107600.0],["2017-01-10",123.8,124.65,123.4,123.85,97100.0],["2017-01-11",123.7,124.25,122.5,123.95,120100.0],["2017-01-12",124.0,126.13,121.6,123.7,72300.0],["2017-01-13",123.85,124.95,123.05,123.6,86500.0],["2017-01-17",123.15,123.55,121.75,122.3,67300.0],["2017-01-18",122.75,123.35,120.35,123.3,56400.0],["2017-01-19",123.85,124.85,121.7,122.25,84200.0],["2017-01-20",122.1,123.25,120.8,123.2,126400.0],["2017-01-23",123.1,123.6,120.55,121.3,91100.0],["2017-01-24",121.75,123.96,120.3,123.5,147600.0],["2017-01-25",124.25,124.9,122.8,123.0,172200.0],["2017-01-26",122.9,123.55,120.0,122.95,111500.0],["2017-01-27",122.8,122.88,122.0,122.5,81400.0],["2017-01-30",121.35,121.7,118.7,120.8,152100.0],["2017-01-31",120.65,123.0,119.0,122.8,151400.0],["2017-02-01",123.5,124.25,122.05,123.25,247400.0],["2017-02-02",131.45,135.35,129.0,131.55,429200.0],["2017-02-03",132.15,133.05,129.8,130.2,211700.0],["2017-02-06",129.95,130.85,128.9,129.45,153000.0],["2017-02-07",129.75,130.6,128.25,129.3,131400.0],["2017-02-08",128.95,129.0,125.5,126.2,163100.0],["2017-02-09",126.4,127.8,126.4,127.5,122800.0],["2017-02-10",128.0,128.07,125.85,126.45,223100.0],["2017-02-13",127.25,127.5,126.05,126.35,107900.0],["2017-02-14",126.1,126.25,124.75,125.1,99900.0],["2017-02-15",124.4,126.4,123.78,126.15,125600.0],["2017-02-16",126.65,127.75,126.14,127.6,111400.0],["2017-02-17",127.8,127.8,125.3,126.7,102200.0],["2017-02-21",127.1,127.8,126.4,127.75,92800.0],["2017-02-22",127.7,128.75,127.43,128.65,99400.0],["2017-02-23",128.7,128.7,125.2,125.65,157000.0],["2017-02-24",124.7,127.45,124.4,127.45,89900.0],["2017-02-27",127.45,128.55,126.3,128.05,114900.0],["2017-02-28",127.7,127.7,124.75,125.4,138100.0],["2017-03-01",126.8,128.95,126.8,128.45,121800.0],["2017-03-02",128.45,128.45,125.05,125.7,87300.0],["2017-03-03",125.4,126.8,124.53,125.35,85800.0],["2017-03-06",124.15,125.23,122.85,123.65,78500.0],["2017-03-07",123.15,124.0,122.95,123.05,78000.0],["2017-03-08",123.65,124.3,122.6,122.6,62200.0],["2017-03-09",122.25,123.6,122.2,122.4,77100.0],["2017-03-10",123.3,123.3,121.6,122.3,62600.0],["2017-03-13",122.3,124.05,121.47,123.85,68800.0],["2017-03-14",123.3,124.1,122.18,123.7,59500.0],["2017-03-15",124.15,125.7,123.45,125.45,72600.0],["2017-03-16",126.35,126.8,124.1,124.25,55000.0],["2017-03-17",124.95,127.15,123.9,127.15,243400.0],["2017-03-20",127.1,127.95,125.0,125.45,142600.0],["2017-03-21",126.1,126.8,122.0,122.15,103100.0],["2017-03-22",122.2,122.8,120.35,122.3,109100.0],["2017-03-23",122.1,123.05,120.5,122.6,68400.0],["2017-03-24",122.95,122.95,120.8,121.0,109200.0],["2017-03-27",120.4,123.08,118.15,118.7,132900.0],["2017-03-28",118.15,119.65,117.53,119.4,117400.0],["2017-03-29",119.3,120.5,118.7,119.8,70600.0],["2017-03-30",119.8,120.08,118.0,118.25,104100.0],["2017-03-31",118.1,118.5,117.25,117.3,166400.0],["2017-04-03",117.4,118.35,113.1,113.35,211700.0],["2017-04-04",112.9,114.6,112.75,113.35,130100.0],["2017-04-05",113.9,114.95,112.65,113.15,122900.0],["2017-04-06",113.15,114.13,112.78,113.85,106300.0],["2017-04-07",113.25,115.1,112.75,114.85,120500.0],["2017-04-10",115.0,116.2,114.85,115.95,123100.0],["2017-04-11",115.35,116.6,115.15,116.4,69500.0],["2017-04-12",116.05,116.05,114.05,114.25,77400.0],["2017-04-13",113.8,114.6,112.1,112.35,94400.0],["2017-04-17",112.85,114.55,112.85,114.3,61900.0],["2017-04-18",113.95,114.4,113.02,114.4,58600.0],["2017-04-19",114.65,116.3,114.65,115.3,80200.0],["2017-04-20",115.8,117.7,114.95,117.4,121000.0],["2017-04-21",117.3,117.45,115.3,116.0,115900.0],["2017-04-24",117.9,119.65,116.7,119.5,100000.0],["2017-04-25",120.4,120.85,118.55,118.75,71500.0],["2017-04-26",118.5,121.6,118.5,121.1,113300.0],["2017-04-27",121.6,121.85,119.5,120.65,84800.0],["2017-04-28",120.9,120.9,117.48,118.0,146700.0],["2017-05-01",118.2,120.9,117.7,118.65,219300.0],["2017-05-02",118.75,119.4,117.35,118.0,98500.0],["2017-05-03",117.35,118.75,115.1,116.35,197900.0],["2017-05-04",120.0,128.5,117.35,127.45,380500.0],["2017-05-05",128.75,132.45,125.7,126.35,192200.0],["2017-05-08",126.7,128.15,125.7,126.25,131700.0],["2017-05-09",126.5,127.45,123.85,124.55,134200.0],["2017-05-10",124.2,125.25,123.7,124.95,85600.0],["2017-05-11",124.6,124.6,122.05,123.2,88300.0],["2017-05-12",122.65,122.95,120.7,122.9,79000.0],["2017-05-15",123.15,125.25,123.15,124.05,67700.0],["2017-05-16",124.0,125.05,123.15,125.0,124600.0],["2017-05-17",125.0,125.0,121.0,122.15,184300.0],["2017-05-18",122.05,123.42,120.35,120.5,197700.0],["2017-05-19",120.9,122.5,120.55,121.45,246700.0],["2017-05-22",121.65,124.5,120.35,124.25,77200.0],["2017-05-23",124.7,125.7,123.88,124.35,95000.0],["2017-05-24",124.8,126.15,124.4,124.75,79500.0],["2017-05-25",125.6,127.45,124.85,126.8,115400.0],["2017-05-26",126.8,128.65,125.65,127.2,81600.0],["2017-05-30",127.1,127.25,123.25,123.9,129800.0],["2017-05-31",124.0,124.35,120.7,123.1,150900.0],["2017-06-01",123.4,126.35,123.38,126.3,154100.0],["2017-06-02",126.3,127.45,124.68,124.8,147200.0],["2017-06-05",125.1,128.0,123.75,123.75,76400.0],["2017-06-06",122.75,124.2,122.25,123.75,153300.0],["2017-06-07",124.05,124.8,121.95,122.35,82500.0],["2017-06-08",122.5,124.45,121.5,123.9,148500.0],["2017-06-09",124.1,125.65,122.6,123.5,105400.0],["2017-06-12",126.9,129.82,126.9,128.2,222200.0],["2017-06-13",127.8,129.85,124.45,127.5,142900.0],["2017-06-14",127.25,128.65,126.4,126.95,168300.0],["2017-06-15",125.2,126.7,125.2,126.1,58400.0],["2017-06-16",124.95,124.95,120.55,121.45,291500.0],["2017-06-19",121.65,122.45,120.75,120.95,141400.0],["2017-06-20",120.4,121.0,119.38,120.0,94000.0],["2017-06-21",120.45,121.25,119.4,120.85,221800.0],["2017-06-22",120.4,126.25,118.65,125.9,217400.0],["2017-06-23",126.15,127.1,124.33,124.55,214200.0],["2017-06-26",124.7,128.0,123.2,123.5,123300.0],["2017-06-27",123.4,124.15,122.2,122.65,128500.0],["2017-06-28",123.6,126.2,123.18,125.9,109700.0],["2017-06-29",126.0,126.0,123.45,124.55,86400.0],["2017-06-30",124.6,126.45,124.05,125.05,84600.0],["2017-07-03",125.35,126.55,124.6,126.1,37100.0],["2017-07-05",126.2,126.66,124.45,125.65,100400.0],["2017-07-06",124.95,126.65,124.05,124.21,111900.0],["2017-07-07",124.85,127.75,123.5,127.4,78300.0],["2017-07-10",127.05,128.55,125.7,126.6,110200.0],["2017-07-11",126.55,128.38,126.25,127.85,109500.0],["2017-07-12",128.4,129.45,127.7,127.85,96700.0],["2017-07-13",128.0,128.0,125.75,127.25,103500.0],["2017-07-14",127.15,128.85,126.9,128.3,125800.0],["2017-07-17",130.8,130.8,127.8,128.55,200700.0],["2017-07-18",128.1,129.03,126.8,127.55,131700.0],["2017-07-19",127.7,128.95,127.7,128.9,80300.0],["2017-07-20",128.65,129.35,127.7,128.45,50700.0],["2017-07-21",129.58,129.58,126.6,127.3,96300.0],["2017-07-24",127.3,127.85,126.15,127.45,99700.0],["2017-07-25",127.85,129.15,127.2,127.65,133300.0],["2017-07-26",127.7,128.2,125.25,126.05,141400.0],["2017-07-27",126.25,127.6,124.95,126.3,66800.0],["2017-07-28",125.8,127.0,125.7,126.65,64300.0],["2017-07-31",126.65,127.2,124.65,125.1,99600.0],["2017-08-01",126.05,128.9,125.2,128.4,106500.0],["2017-08-02",128.45,129.3,126.55,126.55,81800.0],["2017-08-03",126.5,128.7,124.95,128.4,76300.0],["2017-08-04",129.1,129.2,127.15,128.75,133200.0],["2017-08-07",128.8,130.57,128.2,129.65,92000.0],["2017-08-08",129.45,133.15,128.85,130.25,86800.0],["2017-08-09",129.75,131.45,128.9,129.15,101100.0],["2017-08-10",128.4,130.1,127.95,128.85,87600.0],["2017-08-11",127.6,130.3,127.55,128.55,106700.0],["2017-08-14",129.4,129.4,127.2,128.1,243900.0],["2017-08-15",128.75,129.3,126.85,127.55,174800.0],["2017-08-16",127.55,130.9,126.55,128.8,335400.0],["2017-08-17",125.7,133.0,118.1,125.3,382100.0],["2017-08-18",124.2,126.35,122.3,123.0,463700.0],["2017-08-21",123.15,125.5,123.15,123.85,173100.0],["2017-08-22",124.3,126.6,124.2,126.25,122600.0],["2017-08-23",125.55,126.1,124.6,125.45,91300.0],["2017-08-24",126.05,126.05,124.4,125.05,59600.0],["2017-08-25",125.45,125.73,124.3,124.85,61600.0],["2017-08-28",125.1,125.5,124.2,125.3,167500.0],["2017-08-29",124.55,126.4,124.0,126.0,98900.0],["2017-08-30",125.85,126.45,125.4,125.9,91000.0],["2017-08-31",126.45,130.95,126.45,129.8,163500.0],["2017-09-01",130.35,131.9,129.25,131.65,120400.0],["2017-09-05",131.45,132.6,130.45,131.5,188500.0],["2017-09-06",131.55,132.0,129.25,131.1,121500.0],["2017-09-07",131.0,131.0,128.95,129.25,127200.0],["2017-09-08",128.8,128.8,125.75,127.55,97300.0],["2017-09-11",128.5,130.65,128.5,130.2,99100.0],["2017-09-12",130.25,132.75,129.75,131.95,110200.0],["2017-09-13",131.45,131.95,131.0,131.6,89200.0],["2017-09-14",131.55,131.95,128.8,129.0,143400.0],["2017-09-15",129.15,130.1,126.9,129.85,304200.0],["2017-09-18",130.1,131.85,130.05,131.25,145000.0],["2017-09-19",131.25,133.95,131.0,133.55,116300.0],["2017-09-20",133.7,135.6,133.5,134.7,108000.0],["2017-09-21",134.65,135.35,133.95,134.4,94700.0],["2017-09-22",134.3,137.1,134.3,136.55,75100.0],["2017-09-25",136.9,137.75,135.95,137.4,96100.0],["2017-09-26",137.85,139.25,137.35,137.75,184200.0],["2017-09-27",138.25,142.85,137.85,141.3,199700.0],["2017-09-28",140.7,140.95,138.8,139.7,113800.0],["2017-09-29",138.9,140.8,138.65,139.35,145200.0],["2017-10-02",138.9,142.35,138.8,142.2,151000.0],["2017-10-03",141.4,143.6,139.05,142.4,222500.0],["2017-10-04",142.15,142.15,140.35,141.5,183800.0],["2017-10-05",142.15,144.25,142.05,142.6,81400.0],["2017-10-06",141.65,142.45,141.45,142.2,67100.0],["2017-10-09",142.8,143.8,142.5,142.65,104000.0],["2017-10-10",143.35,143.4,142.25,143.3,78000.0],["2017-10-11",143.0,143.85,142.05,142.15,62200.0],["2017-10-12",142.05,143.35,141.6,142.3,62600.0],["2017-10-13",142.55,144.2,142.3,143.5,172500.0],["2017-10-16",143.65,144.65,142.3,142.5,64700.0],["2017-10-17",142.5,144.7,140.3,141.45,72200.0],["2017-10-18",141.9,142.65,141.25,141.55,64400.0],["2017-10-19",141.0,141.6,140.35,141.6,51000.0],["2017-10-20",142.3,143.3,142.15,143.15,51000.0],["2017-10-23",143.2,144.0,142.65,143.05,52600.0],["2017-10-24",143.5,144.9,143.02,143.3,55600.0],["2017-10-25",145.0,147.31,143.75,144.55,150100.0],["2017-10-26",145.4,146.2,143.85,144.8,80800.0],["2017-10-27",145.2,146.15,144.1,144.65,124600.0],["2017-10-30",144.55,146.7,142.45,143.25,217200.0],["2017-10-31",144.1,145.1,141.87,143.75,133900.0],["2017-11-01",145.1,145.1,139.4,142.15,192400.0],["2017-11-02",137.5,137.5,129.05,133.45,210300.0],["2017-11-03",134.15,134.15,129.7,130.0,236900.0],["2017-11-06",129.95,130.8,127.65,128.1,181500.0],["2017-11-07",128.55,130.35,127.8,129.8,175100.0],["2017-11-08",130.2,130.43,125.65,129.1,159300.0],["2017-11-09",127.85,129.45,125.35,126.3,202200.0],["2017-11-10",125.75,127.2,124.7,124.8,172300.0],["2017-11-13",124.05,125.3,123.6,124.9,131300.0],["2017-11-14",124.05,124.75,122.6,123.45,124400.0],["2017-11-15",122.25,123.4,121.6,122.9,127100.0],["2017-11-16",123.1,125.75,123.1,125.7,137900.0],["2017-11-17",124.9,125.28,123.45,125.2,128000.0],["2017-11-20",125.15,127.0,124.15,126.9,141700.0],["2017-11-21",127.25,131.55,127.25,131.0,193800.0],["2017-11-22",131.25,131.25,127.75,127.9,124200.0],["2017-11-24",128.1,128.2,127.3,128.05,40800.0],["2017-11-27",128.0,128.7,127.8,128.0,118800.0],["2017-11-28",128.0,129.95,127.7,129.85,93000.0],["2017-11-29",129.9,131.35,129.35,129.85,83100.0],["2017-11-30",130.35,132.15,129.0,131.95,166900.0],["2017-12-01",131.65,131.65,128.8,131.0,143700.0],["2017-12-04",132.4,132.95,131.15,131.25,153000.0],["2017-12-05",131.3,132.05,130.75,131.4,170700.0],["2017-12-06",130.95,131.5,129.55,130.35,113000.0],["2017-12-07",130.25,132.25,130.15,131.7,114000.0],["2017-12-08",132.15,133.8,131.55,133.5,138700.0],["2017-12-11",133.45,134.3,131.65,132.3,227300.0],["2017-12-12",132.25,132.65,131.4,132.3,94400.0],["2017-12-13",132.05,134.05,131.95,133.85,155900.0],["2017-12-14",134.05,134.35,132.7,132.95,106100.0],["2017-12-15",133.25,135.63,132.5,134.7,254800.0],["2017-12-18",135.95,136.3,135.05,136.25,91900.0],["2017-12-19",136.55,136.76,133.45,135.2,239300.0],["2017-12-20",136.15,136.15,134.78,135.45,112300.0],["2017-12-21",135.5,135.55,133.69,134.7,112400.0],["2017-12-22",134.85,135.35,133.1,134.1,52700.0],["2017-12-26",134.05,134.75,133.25,133.65,70200.0],["2017-12-27",133.9,135.9,132.6,132.95,60500.0],["2017-12-28",133.15,135.15,131.7,133.1,47800.0],["2017-12-29",133.25,133.75,132.15,132.35,69600.0],["2018-01-02",133.45,134.8,133.0,134.15,134400.0],["2018-01-03",134.45,137.85,133.9,137.8,210700.0],["2018-01-04",138.2,138.4,136.05,136.6,75300.0],["2018-01-05",137.1,137.15,136.05,137.15,44900.0],["2018-01-08",137.05,138.5,135.75,138.25,54200.0],["2018-01-09",139.0,139.7,137.39,137.8,99900.0],["2018-01-10",137.45,138.8,136.1,137.7,66300.0],["2018-01-11",138.35,142.0,137.6,141.35,105000.0],["2018-01-12",136.9,139.0,136.65,137.35,111300.0],["2018-01-16",138.35,139.95,137.3,137.4,88700.0],["2018-01-17",138.6,139.15,137.95,138.85,76400.0],["2018-01-18",138.85,138.85,137.2,137.45,61100.0],["2018-01-19",137.25,140.45,137.25,139.5,93000.0],["2018-01-22",139.35,139.47,137.9,138.7,80000.0],["2018-01-23",138.85,140.3,137.7,139.5,80400.0],["2018-01-24",139.75,140.15,137.5,137.75,177900.0],["2018-01-25",138.3,139.5,137.8,138.95,276100.0],["2018-01-26",139.3,142.2,139.0,141.6,120100.0],["2018-01-29",141.6,144.2,140.5,144.0,296400.0],["2018-01-30",142.5,143.25,139.9,140.65,159700.0],["2018-01-31",141.35,143.82,138.7,140.55,142600.0],["2018-02-01",145.0,159.4,143.55,150.45,600400.0],["2018-02-02",150.0,152.5,145.7,146.8,315800.0],["2018-02-05",145.45,148.25,141.85,142.65,215500.0],["2018-02-06",141.65,144.3,138.4,143.55,174400.0],["2018-02-07",143.85,146.95,143.65,146.05,121500.0],["2018-02-08",146.1,148.6,142.45,142.45,170200.0],["2018-02-09",144.3,144.8,139.4,143.95,173800.0],["2018-02-12",145.3,150.35,145.3,149.2,188900.0],["2018-02-13",148.15,149.3,146.63,148.8,143600.0],["2018-02-14",147.8,151.35,147.29,150.75,168100.0],["2018-02-15",151.4,151.65,149.05,150.5,90000.0],["2018-02-16",150.0,151.7,149.6,150.15,105800.0],["2018-02-20",149.85,151.53,148.85,149.1,94300.0],["2018-02-21",149.25,151.6,148.6,149.1,74800.0],["2018-02-22",149.4,151.2,149.05,150.3,114600.0],["2018-02-23",151.25,152.55,149.8,151.55,177000.0],["2018-02-26",151.8,153.3,150.85,153.2,88400.0],["2018-02-27",153.45,154.3,152.05,152.05,120400.0],["2018-02-28",152.7,153.15,149.0,149.05,138200.0],["2018-03-01",147.6,150.2,146.85,149.6,117200.0],["2018-03-02",148.35,150.78,147.55,150.35,115600.0],["2018-03-05",150.0,153.85,149.85,153.0,133700.0],["2018-03-06",153.6,153.95,151.8,153.3,109800.0],["2018-03-07",152.0,154.15,151.7,153.3,107200.0],["2018-03-08",153.8,154.85,153.1,154.0,136300.0],["2018-03-09",155.0,156.9,153.55,156.0,147100.0],["2018-03-12",156.0,156.95,152.85,153.5,112700.0],["2018-03-13",154.5,155.1,153.35,154.1,136200.0],["2018-03-14",154.85,155.5,152.9,154.55,132400.0],["2018-03-15",154.6,155.35,152.4,154.15,141100.0],["2018-03-16",154.0,158.6,154.0,157.45,929100.0],["2018-03-19",155.75,155.75,142.85,145.6,666000.0],["2018-03-20",149.0,152.85,148.7,151.65,534600.0],["2018-03-21",152.95,153.1,149.95,150.55,142500.0],["2018-03-22",148.85,150.75,147.7,147.85,137100.0],["2018-03-23",148.65,149.7,146.7,146.75,199900.0],["2018-03-26",149.1,149.1,145.32,148.1,139100.0],["2018-03-27",148.85,150.7,148.15,148.95,276600.0],["2018-03-28",149.4,149.6,145.4,148.9,223000.0],["2018-03-29",150.0,152.9,149.3,151.35,266700.0],["2018-04-02",151.35,151.65,148.4,148.95,123100.0],["2018-04-03",149.5,151.9,148.45,151.4,176900.0],["2018-04-04",149.6,153.05,149.6,152.75,110800.0],["2018-04-05",154.0,155.3,152.7,154.95,133700.0],["2018-04-06",154.6,155.5,150.45,151.4,109500.0],["2018-04-09",152.4,153.95,151.55,151.6,88600.0],["2018-04-10",153.95,155.3,152.65,154.35,111800.0],["2018-04-11",153.85,154.85,153.1,153.7,104800.0],["2018-04-12",154.65,156.55,153.1,154.8,179700.0],["2018-04-13",155.25,156.1,152.75,154.0,222000.0],["2018-04-16",155.1,156.05,154.35,155.4,120300.0],["2018-04-17",156.45,157.75,155.75,157.45,130900.0],["2018-04-18",158.3,160.2,156.85,159.25,109600.0],["2018-04-19",159.2,159.7,157.8,158.85,72100.0],["2018-04-20",158.55,159.5,157.9,158.9,119400.0],["2018-04-23",159.1,160.0,158.05,159.25,116200.0],["2018-04-24",159.55,160.4,155.35,156.8,130500.0],["2018-04-25",157.1,157.55,153.9,154.4,162000.0],["2018-04-26",154.95,155.8,153.75,155.4,70300.0],["2018-04-27",155.75,155.75,153.1,153.35,88900.0],["2018-04-30",154.0,154.05,150.85,151.05,104700.0],["2018-05-01",150.2,150.55,148.1,150.0,97300.0],["2018-05-02",149.8,150.8,147.15,147.55,147400.0],["2018-05-03",152.75,157.5,147.25,152.5,324900.0],["2018-05-04",153.5,156.18,152.1,155.9,124900.0],["2018-05-07",155.9,158.1,155.7,157.9,223800.0],["2018-05-08",157.95,160.2,157.81,160.1,132500.0],["2018-05-09",160.8,161.5,159.8,160.75,192800.0],["2018-05-10",160.95,162.35,160.48,162.0,193700.0],["2018-05-11",162.75,165.0,162.2,163.75,119600.0],["2018-05-14",163.8,164.0,162.45,163.2,172500.0],["2018-05-15",162.7,163.54,161.85,162.45,92500.0],["2018-05-16",162.1,164.7,162.1,163.8,103100.0],["2018-05-17",163.4,164.8,163.4,164.2,102500.0],["2018-05-18",165.05,165.05,163.6,164.3,111900.0],["2018-05-21",165.05,165.8,163.55,165.2,73000.0],["2018-05-22",164.75,164.88,162.55,163.2,76400.0],["2018-05-23",162.25,163.9,161.93,163.5,71100.0],["2018-05-24",163.4,163.55,161.3,163.25,106700.0],["2018-05-25",163.3,163.75,162.8,163.5,57700.0],["2018-05-29",162.35,164.45,162.35,163.95,94300.0],["2018-05-30",165.1,167.8,164.95,167.6,111500.0],["2018-05-31",167.6,168.2,166.55,166.65,89900.0],["2018-06-01",167.85,169.0,166.1,166.55,130000.0],["2018-06-04",167.6,168.0,166.5,167.4,105000.0],["2018-06-05",167.7,169.45,167.3,168.6,104700.0],["2018-06-06",168.6,169.1,167.75,168.45,119300.0],["2018-06-07",168.6,168.9,166.4,167.1,132100.0],["2018-06-08",167.25,169.1,166.65,169.0,92300.0],["2018-06-11",169.15,170.9,169.05,169.2,87200.0],["2018-06-12",169.4,169.78,166.45,167.7,120000.0],["2018-06-13",167.7,168.8,165.6,166.15,89800.0],["2018-06-14",166.3,167.9,165.8,166.5,106500.0],["2018-06-15",166.55,167.65,163.53,167.6,283200.0],["2018-06-18",166.45,168.55,165.7,167.3,132700.0],["2018-06-19",166.55,168.3,164.8,167.35,145000.0],["2018-06-20",168.1,168.1,162.65,164.0,305500.0],["2018-06-21",172.2,174.5,170.7,172.75,413500.0],["2018-06-22",174.8,174.8,171.25,171.95,253800.0],["2018-06-25",171.95,171.95,167.58,168.1,104100.0],["2018-06-26",167.9,168.6,167.35,168.6,140600.0],["2018-06-27",169.45,170.95,168.55,168.7,180800.0],["2018-06-28",168.65,169.25,166.85,168.05,107900.0],["2018-06-29",168.7,170.75,168.5,168.55,94400.0],["2018-07-02",167.55,171.15,166.8,170.65,134100.0],["2018-07-03",171.95,173.48,171.78,172.9,65500.0],["2018-07-05",173.25,174.0,171.65,173.8,117100.0],["2018-07-06",173.4,178.3,173.4,177.65,165400.0],["2018-07-09",178.85,178.85,175.25,176.95,107100.0],["2018-07-10",177.05,178.4,174.05,175.05,139700.0],["2018-07-11",174.0,178.05,173.8,177.35,130300.0],["2018-07-12",178.25,179.75,177.0,179.2,117900.0],["2018-07-13",178.9,179.25,177.6,178.35,78200.0],["2018-07-16",180.1,180.9,178.0,178.1,105100.0],["2018-07-17",177.55,180.55,176.85,178.95,156400.0],["2018-07-18",178.5,179.25,176.35,178.3,144700.0],["2018-07-19",178.25,179.83,177.0,178.5,164400.0],["2018-07-20",179.1,180.0,177.95,179.55,88100.0],["2018-07-23",179.3,179.65,178.25,178.45,75300.0],["2018-07-24",179.3,179.3,174.75,175.6,78900.0],["2018-07-25",175.35,177.1,174.65,177.05,84000.0],["2018-07-26",176.9,178.1,176.4,176.9,136000.0],["2018-07-27",177.6,177.6,174.8,176.15,87500.0],["2018-07-30",175.85,177.6,170.68,171.0,171000.0],["2018-07-31",172.1,176.1,170.95,175.2,191100.0],["2018-08-01",175.55,176.4,174.3,175.4,94700.0],["2018-08-02",174.45,177.7,174.45,177.25,98100.0],["2018-08-03",177.2,178.2,174.95,177.05,78300.0],["2018-08-06",176.75,181.65,176.75,181.55,156600.0],["2018-08-07",181.55,182.5,178.5,180.0,108800.0],["2018-08-08",181.1,182.15,179.9,181.95,97600.0],["2018-08-09",182.15,183.45,181.15,181.9,102100.0],["2018-08-10",180.7,181.5,179.95,180.15,104800.0],["2018-08-13",180.5,181.45,179.95,180.1,121500.0],["2018-08-14",180.9,183.85,180.9,181.25,260600.0],["2018-08-15",181.3,182.0,176.75,180.35,178600.0],["2018-08-16",183.0,191.73,182.7,189.4,308600.0],["2018-08-17",187.6,188.7,182.05,187.2,249400.0],["2018-08-20",187.95,190.58,187.25,188.95,133200.0],["2018-08-21",189.95,193.75,189.75,193.6,184400.0],["2018-08-22",193.8,194.95,193.1,193.65,153600.0],["2018-08-23",193.25,193.75,191.4,192.05,107400.0],["2018-08-24",192.8,193.85,191.45,193.6,84300.0],["2018-08-27",194.45,196.3,193.55,194.4,99800.0],["2018-08-28",195.2,196.1,193.15,193.85,77200.0],["2018-08-29",194.4,195.75,193.5,194.8,97600.0],["2018-08-30",195.55,196.0,194.35,194.5,107000.0],["2018-08-31",194.2,195.4,193.5,195.0,128600.0],["2018-09-04",195.0,197.0,192.35,196.75,166300.0],["2018-09-05",196.35,199.4,195.65,198.55,165200.0],["2018-09-06",199.4,200.85,196.3,196.3,152800.0],["2018-09-07",195.6,197.0,194.6,196.15,154000.0],["2018-09-10",197.0,197.0,192.35,194.6,157900.0],["2018-09-11",193.8,195.85,192.7,194.55,97400.0],["2018-09-12",194.3,196.1,193.75,194.55,113300.0],["2018-09-13",195.7,195.85,193.8,195.3,115200.0],["2018-09-14",194.95,197.53,194.95,195.85,109300.0],["2018-09-17",196.05,196.4,193.75,194.0,113900.0],["2018-09-18",194.2,195.95,193.55,193.9,133300.0],["2018-09-19",194.2,194.25,187.75,188.25,238700.0],["2018-09-20",189.2,189.2,183.25,185.05,311200.0],["2018-09-21",185.1,189.65,185.05,186.35,466200.0],["2018-09-24",186.5,189.9,185.82,188.4,189500.0],["2018-09-25",185.05,187.4,181.7,183.85,233500.0],["2018-09-26",184.35,186.7,183.7,184.25,153300.0],["2018-09-27",184.65,185.5,183.85,184.25,72800.0],["2018-09-28",184.2,186.0,183.15,184.15,145000.0],["2018-10-01",184.99,185.97,181.54,182.25,150600.0],["2018-10-02",181.76,183.21,181.64,182.27,151000.0],["2018-10-03",183.02,184.44,182.11,182.86,129500.0],["2018-10-04",181.88,182.72,180.5,182.23,150800.0],["2018-10-05",182.07,186.46,180.6,185.02,303100.0],["2018-10-08",184.52,184.98,181.26,183.85,116800.0],["2018-10-09",183.85,186.39,183.24,183.9,170100.0],["2018-10-10",183.3,185.0,179.64,179.9,202800.0],["2018-10-11",178.9,181.41,175.52,175.86,192800.0],["2018-10-12",178.46,178.7,173.39,176.94,157400.0],["2018-10-15",177.25,180.83,176.3,178.87,137000.0],["2018-10-16",179.91,183.87,178.74,183.57,139000.0],["2018-10-17",183.08,184.13,181.36,183.24,105500.0],["2018-10-18",182.84,183.97,179.06,181.14,144800.0],["2018-10-19",181.07,183.49,179.56,180.27,157700.0],["2018-10-22",181.14,184.34,181.14,182.43,97500.0],["2018-10-23",180.22,180.89,177.91,179.55,95800.0],["2018-10-24",179.15,181.78,172.13,172.46,133300.0],["2018-10-25",173.81,175.46,172.7,174.42,131100.0],["2018-10-26",172.26,176.87,170.89,172.98,104000.0],["2018-10-29",175.44,176.81,169.41,171.91,161500.0],["2018-10-30",171.59,174.75,171.0,174.45,116300.0],["2018-10-31",176.93,181.52,176.03,178.46,210400.0],["2018-11-01",187.38,188.0,167.87,173.0,451600.0],["2018-11-02",173.54,176.52,169.7,172.62,214600.0],["2018-11-05",173.07,174.31,171.73,172.63,183500.0],["2018-11-06",173.26,177.14,172.84,175.49,147300.0],["2018-11-07",176.37,182.66,175.86,182.27,139700.0],["2018-11-08",181.78,182.35,179.45,182.28,120700.0],["2018-11-09",181.83,182.41,180.06,181.53,175100.0],["2018-11-12",181.57,183.13,178.93,180.46,212500.0],["2018-11-13",181.32,182.19,179.78,180.58,118500.0],["2018-11-14",181.76,183.41,176.4,176.66,115800.0],["2018-11-15",176.31,182.15,176.31,180.65,185600.0],["2018-11-16",178.86,181.4,178.32,180.43,172000.0],["2018-11-19",180.36,180.99,174.46,175.99,181700.0],["2018-11-20",173.64,176.51,172.93,174.49,133600.0],["2018-11-21",175.69,178.23,175.07,176.54,147500.0],["2018-11-23",175.1,178.03,173.54,175.21,57400.0],["2018-11-26",177.07,178.07,174.66,177.16,138800.0],["2018-11-27",172.72,172.72,168.08,170.59,284100.0],["2018-11-28",171.86,171.86,168.13,170.93,250300.0],["2018-11-29",170.06,171.1,166.13,168.32,306700.0],["2018-11-30",168.12,168.46,163.54,164.91,4827700.0],["2018-12-03",166.87,167.13,162.38,164.43,592300.0],["2018-12-04",164.25,165.12,156.29,157.12,461200.0],["2018-12-06",155.44,159.16,153.17,159.0,334500.0],["2018-12-07",159.19,160.59,156.71,157.17,172000.0],["2018-12-10",157.33,160.18,157.16,159.25,422400.0],["2018-12-11",161.14,162.74,158.17,159.1,203200.0],["2018-12-12",161.16,165.4,160.54,163.01,288400.0],["2018-12-13",163.72,164.07,160.55,161.19,178400.0],["2018-12-14",159.63,161.79,158.19,159.27,162200.0],["2018-12-17",158.84,159.48,152.36,152.93,263900.0],["2018-12-18",154.45,155.35,150.8,152.13,289600.0],["2018-12-19",152.44,156.03,150.16,151.61,239500.0],["2018-12-20",151.7,151.7,146.92,147.55,299700.0],["2018-12-21",147.6,147.6,141.04,141.86,484700.0],["2018-12-24",140.57,140.83,138.39,139.42,154900.0],["2018-12-26",139.97,143.34,138.48,143.24,323300.0],["2018-12-27",140.77,143.15,139.46,143.12,299100.0],["2018-12-28",143.26,146.53,142.9,143.94,228700.0],["2018-12-31",144.56,144.72,141.45,144.03,172800.0],["2019-01-02",141.86,144.53,140.64,141.93,344100.0],["2019-01-03",140.85,143.39,139.21,140.81,215500.0],["2019-01-04",142.8,145.84,142.8,144.6,121400.0],["2019-01-07",144.16,145.15,142.69,143.08,222500.0],["2019-01-08",143.92,148.26,143.53,147.16,236400.0],["2019-01-09",148.29,148.76,146.25,148.49,155700.0],["2019-01-10",147.55,148.97,146.85,148.55,128800.0],["2019-01-11",148.14,150.07,146.66,149.62,170200.0],["2019-01-14",148.74,148.78,147.09,147.78,124100.0],["2019-01-15",147.78,149.74,147.4,149.2,122100.0],["2019-01-16",149.45,150.34,148.16,150.25,130800.0],["2019-01-17",149.93,153.95,149.93,153.56,227400.0],["2019-01-18",154.32,155.5,154.14,154.93,268300.0],["2019-01-22",154.15,155.63,153.2,154.18,290500.0],["2019-01-23",155.11,156.96,154.06,154.82,261900.0],["2019-01-24",155.0,157.88,154.33,156.04,185400.0],["2019-01-25",157.08,158.39,156.19,157.46,177400.0],["2019-01-28",156.14,157.78,155.6,156.14,138800.0],["2019-01-29",156.48,158.09,155.44,157.7,126700.0],["2019-01-30",158.74,159.85,156.08,158.84,239600.0],["2019-01-31",167.63,169.18,161.26,167.18,457500.0],["2019-02-01",167.88,171.2,167.14,168.44,281800.0],["2019-02-04",168.51,172.45,168.51,172.42,165600.0],["2019-02-05",173.0,176.27,172.14,175.32,319600.0],["2019-02-06",175.3,175.73,172.85,175.51,183000.0],["2019-02-07",175.01,176.27,173.57,175.62,130000.0],["2019-02-08",174.69,175.64,173.18,175.53,193000.0],["2019-02-11",176.06,177.09,173.62,174.05,149900.0],["2019-02-12",175.03,175.85,173.28,174.04,174100.0],["2019-02-13",174.79,177.37,174.0,176.92,179500.0],["2019-02-14",176.68,179.72,176.29,178.21,190800.0],["2019-02-15",179.27,181.81,178.82,180.06,191600.0],["2019-02-19",179.24,181.61,179.24,180.13,149800.0],["2019-02-20",180.03,183.03,179.2,182.69,184400.0],["2019-02-21",182.83,182.93,180.78,182.0,142200.0],["2019-02-22",182.93,184.07,181.75,183.88,107100.0],["2019-02-25",184.94,185.05,182.5,182.58,175000.0],["2019-02-26",182.76,182.76,179.56,179.61,156100.0],["2019-02-27",179.12,181.28,178.15,180.98,87000.0],["2019-02-28",181.1,183.1,180.16,182.26,121100.0],["2019-03-01",183.75,184.49,181.16,184.31,89800.0],["2019-03-04",184.46,186.03,180.73,182.83,167300.0],["2019-03-05",183.18,183.82,180.97,181.58,99400.0],["2019-03-06",181.7,181.7,179.22,179.26,133700.0],["2019-03-07",179.2,179.69,177.26,179.34,94300.0],["2019-03-08",178.54,179.61,176.31,179.36,88500.0],["2019-03-11",180.37,182.28,177.96,182.14,212200.0],["2019-03-12",182.25,183.16,180.25,180.61,115500.0],["2019-03-13",185.71,185.71,182.16,183.52,213200.0],["2019-03-14",183.55,185.69,183.19,185.5,203900.0],["2019-03-15",185.45,186.36,183.12,183.56,503100.0],["2019-03-18",183.72,185.95,183.54,184.65,107000.0],["2019-03-19",185.61,185.8,182.94,183.44,117900.0],["2019-03-20",183.19,184.7,181.37,181.78,205700.0],["2019-03-21",180.72,187.07,180.72,185.76,175300.0],["2019-03-22",184.94,185.04,180.16,180.27,120300.0],["2019-03-25",180.02,182.64,179.0,182.14,165900.0],["2019-03-26",181.45,184.64,181.45,183.33,156200.0],["2019-03-27",183.59,184.15,180.02,181.44,139100.0],["2019-03-28",182.6,183.49,180.89,182.55,84600.0],["2019-03-29",184.14,184.99,181.19,182.02,421600.0],["2019-04-01",183.17,186.13,182.25,185.9,232900.0],["2019-04-02",185.9,185.9,180.38,181.7,206100.0],["2019-04-03",182.92,183.97,181.89,182.65,155300.0],["2019-04-04",183.23,184.19,181.48,182.64,133100.0],["2019-04-05",183.16,184.89,182.54,184.39,159300.0],["2019-04-08",183.74,185.0,182.67,184.22,114800.0],["2019-04-09",182.8,184.17,181.21,181.38,122200.0],["2019-04-10",181.87,183.92,181.57,183.6,87600.0],["2019-04-11",184.32,186.42,183.21,185.29,108300.0],["2019-04-12",185.75,186.58,184.22,186.45,135100.0],["2019-04-15",186.29,187.66,185.72,186.84,83200.0],["2019-04-16",187.75,187.91,186.44,186.95,152600.0],["2019-04-17",187.15,187.9,185.75,186.29,150600.0],["2019-04-18",185.89,186.72,184.79,186.32,184100.0],["2019-04-22",185.96,187.58,185.79,187.51,90200.0],["2019-04-23",188.13,192.48,188.13,190.42,162000.0],["2019-04-24",190.13,191.75,190.01,190.59,97100.0],["2019-04-25",189.88,189.88,186.39,187.75,65800.0],["2019-04-26",188.0,190.2,187.17,189.51,102100.0],["2019-04-29",189.95,190.93,189.35,190.61,105500.0],["2019-04-30",190.55,195.9,190.01,194.94,239500.0],["2019-05-01",195.82,195.82,189.93,190.03,234000.0],["2019-05-02",201.1,207.77,197.48,202.71,525100.0],["2019-05-03",203.85,206.15,203.45,204.81,241700.0],["2019-05-06",201.16,205.12,199.8,204.41,232900.0],["2019-05-07",202.73,204.18,197.85,199.5,203500.0],["2019-05-08",199.27,201.61,198.38,200.07,151300.0],["2019-05-09",200.59,204.0,199.04,202.94,142400.0],["2019-05-10",201.71,204.76,199.42,204.08,161100.0],["2019-05-13",200.22,201.72,196.11,197.07,122400.0],["2019-05-14",197.64,199.88,196.03,198.32,103800.0],["2019-05-15",196.82,202.3,196.82,202.19,169500.0],["2019-05-16",202.95,207.11,202.3,205.64,154900.0],["2019-05-17",203.9,206.99,203.01,203.75,103900.0],["2019-05-20",202.25,205.42,202.25,203.29,126100.0],["2019-05-21",204.72,206.15,203.95,205.55,117000.0],["2019-05-22",205.49,209.79,205.17,208.76,216600.0],["2019-05-23",207.16,207.22,203.41,204.97,171700.0],["2019-05-24",206.55,207.72,204.44,205.35,100400.0],["2019-05-28",205.83,206.67,202.84,202.9,152100.0],["2019-05-29",201.62,203.18,200.37,201.24,156400.0],["2019-05-30",201.6,202.57,200.31,202.0,168200.0],["2019-05-31",199.72,204.33,199.51,203.52,206100.0],["2019-06-03",203.14,204.39,199.32,201.24,175900.0],["2019-06-04",203.58,206.52,201.83,205.07,293500.0],["2019-06-05",205.29,206.31,203.26,204.41,186200.0],["2019-06-06",205.03,207.28,204.22,206.73,118300.0],["2019-06-07",207.59,210.12,207.1,208.05,188300.0],["2019-06-10",209.11,209.43,205.77,206.47,190800.0],["2019-06-11",207.93,207.93,202.13,202.78,238800.0],["2019-06-12",202.84,204.8,202.13,203.77,219800.0],["2019-06-13",204.99,206.75,203.31,203.99,229100.0],["2019-06-14",204.0,204.01,201.82,202.75,207100.0],["2019-06-17",203.11,204.11,201.98,203.0,216900.0],["2019-06-18",204.17,207.19,202.12,204.03,281400.0],["2019-06-19",203.99,206.76,202.8,206.21,311000.0],["2019-06-20",207.73,212.85,207.73,209.66,320000.0],["2019-06-21",208.36,208.36,203.26,203.44,509700.0],["2019-06-24",204.56,205.58,201.76,202.12,375500.0],["2019-06-25",202.35,205.02,201.87,203.32,388700.0],["2019-06-26",204.74,204.74,200.92,200.99,300000.0],["2019-06-27",201.3,205.8,200.94,205.49,377600.0],["2019-06-28",206.66,207.36,204.55,204.59,3220600.0],["2019-07-01",207.6,209.29,205.98,209.21,510300.0],["2019-07-02",209.37,211.55,208.85,209.93,554000.0],["2019-07-03",211.17,215.29,210.15,214.29,383900.0],["2019-07-05",212.84,215.09,211.75,214.67,175500.0],["2019-07-08",213.87,214.36,209.23,209.67,215800.0],["2019-07-09",207.0,209.57,205.09,209.45,287600.0],["2019-07-10",210.44,211.92,209.69,210.36,196100.0],["2019-07-11",210.76,210.89,207.97,209.1,282300.0],["2019-07-12",209.83,214.09,209.65,213.43,216400.0],["2019-07-15",213.53,213.73,211.76,213.17,344800.0],["2019-07-16",213.02,215.57,211.48,214.0,170400.0],["2019-07-17",214.29,214.95,210.77,210.77,160800.0],["2019-07-18",210.25,212.41,209.71,212.09,139800.0],["2019-07-19",212.66,215.01,210.37,210.64,198400.0],["2019-07-22",211.55,212.68,210.41,210.87,151600.0],["2019-07-23",211.57,212.45,209.12,212.07,169500.0],["2019-07-24",211.31,213.77,211.29,213.38,147800.0],["2019-07-25",213.38,214.24,211.59,213.04,147000.0],["2019-07-26",213.2,218.23,213.2,217.32,183600.0],["2019-07-29",217.78,219.57,215.91,216.58,142200.0],["2019-07-30",215.18,216.86,214.69,215.34,135800.0],["2019-07-31",215.36,218.87,214.42,215.15,188600.0],["2019-08-01",215.45,219.95,214.52,216.03,155100.0],["2019-08-02",215.0,215.0,209.77,211.37,124300.0],["2019-08-05",208.32,208.92,202.79,205.14,183200.0],["2019-08-06",206.04,209.34,203.86,208.64,150600.0],["2019-08-07",206.12,209.94,205.05,209.22,171700.0],["2019-08-08",210.25,215.22,209.5,215.14,215400.0],["2019-08-09",213.93,214.38,209.57,211.23,150600.0],["2019-08-12",210.0,212.71,208.6,209.24,154000.0],["2019-08-13",208.35,214.77,208.35,211.04,249700.0],["2019-08-14",206.63,209.5,205.62,207.23,223600.0],["2019-08-15",197.98,204.17,195.17,202.99,477700.0],["2019-08-16",203.7,208.96,203.7,208.36,216900.0],["2019-08-19",210.7,211.93,207.6,209.4,245400.0],["2019-08-20",214.4,216.08,211.32,212.6,218400.0],["2019-08-21",214.92,217.75,213.34,217.27,221000.0],["2019-08-22",218.16,218.16,212.89,216.16,137700.0],["2019-08-23",214.86,217.58,210.33,211.02,168700.0],["2019-08-26",213.11,214.56,209.88,213.35,177200.0],["2019-08-27",214.22,215.34,211.75,213.05,212200.0],["2019-08-28",212.29,215.7,210.48,215.49,119700.0],["2019-08-29",217.72,221.3,217.66,220.95,252400.0],["2019-08-30",222.0,223.19,221.05,222.29,192100.0],["2019-09-03",221.82,223.46,220.18,220.99,233400.0],["2019-09-04",221.78,223.79,221.33,222.32,231700.0],["2019-09-05",224.95,227.93,223.38,227.1,286900.0],["2019-09-06",226.49,229.37,225.4,227.04,272600.0],["2019-09-09",227.95,227.95,219.37,219.5,216900.0],["2019-09-10",218.57,218.57,208.69,209.29,352700.0],["2019-09-11",209.25,212.7,206.08,212.43,220700.0],["2019-09-12",214.4,217.5,212.52,215.84,145400.0],["2019-09-13",215.63,218.04,213.64,216.01,167900.0],["2019-09-16",214.55,217.78,213.48,216.14,129000.0],["2019-09-17",216.53,217.71,214.14,216.64,251600.0],["2019-09-18",220.63,226.99,219.21,226.38,232300.0],["2019-09-19",227.07,228.48,224.12,224.21,214700.0],["2019-09-20",226.1,229.23,225.27,227.8,380400.0],["2019-09-23",227.78,230.0,226.71,227.01,258300.0],["2019-09-24",227.11,230.3,226.05,226.38,247700.0],["2019-09-25",226.88,232.2,224.22,231.31,226800.0],["2019-09-26",231.7,234.42,230.4,233.85,192000.0],["2019-09-27",234.38,235.0,226.84,227.5,195500.0],["2019-09-30",227.5,232.74,226.76,231.26,159700.0],["2019-10-01",232.66,233.76,225.88,226.15,149800.0],["2019-10-02",223.84,225.24,219.24,224.44,171100.0],["2019-10-03",224.19,225.39,221.39,225.15,135000.0],["2019-10-04",226.28,228.49,223.98,228.41,96400.0],["2019-10-07",227.09,231.26,227.09,229.37,195200.0],["2019-10-08",227.13,229.97,224.85,226.59,115400.0],["2019-10-09",228.77,228.77,225.91,227.68,88500.0],["2019-10-10",227.21,230.99,227.1,229.8,179700.0],["2019-10-11",232.05,233.49,229.33,229.79,135500.0],["2019-10-14",230.15,231.46,227.51,228.0,135300.0],["2019-10-15",228.11,230.53,227.01,229.13,127900.0],["2019-10-16",228.42,229.41,225.97,226.4,163900.0],["2019-10-17",227.78,227.99,226.1,226.86,154600.0],["2019-10-18",226.23,226.99,221.99,225.43,157900.0],["2019-10-21",227.03,227.26,224.24,224.8,143700.0],["2019-10-22",224.66,225.21,216.06,216.69,249600.0],["2019-10-23",216.97,219.41,215.0,215.42,149800.0],["2019-10-24",215.85,218.18,215.49,217.42,232200.0],["2019-10-25",217.32,219.6,216.21,217.7,142800.0],["2019-10-28",218.77,220.64,218.0,218.15,150400.0],["2019-10-29",218.47,224.8,218.47,223.44,119100.0],["2019-10-30",223.89,224.75,222.34,224.56,135200.0],["2019-10-31",221.75,226.39,221.0,223.75,204000.0],["2019-11-01",226.3,227.62,221.72,224.61,180900.0],["2019-11-04",226.34,226.34,222.62,223.62,142800.0],["2019-11-05",223.33,223.33,219.14,222.36,138400.0],["2019-11-06",222.41,225.54,220.13,224.7,218500.0],["2019-11-07",224.57,227.53,224.57,225.89,115200.0],["2019-11-08",225.46,226.29,223.59,225.93,95900.0],["2019-11-11",225.07,228.0,225.07,227.78,110400.0],["2019-11-12",228.98,229.98,228.34,229.67,128300.0],["2019-11-13",229.0,230.69,226.87,228.94,115400.0],["2019-11-14",228.97,231.19,225.18,230.23,116000.0],["2019-11-15",231.19,233.52,230.72,232.11,122800.0],["2019-11-18",231.68,234.86,231.68,234.19,82800.0],["2019-11-19",234.59,235.99,233.57,234.23,122400.0],["2019-11-20",234.0,236.04,232.54,235.01,139500.0],["2019-11-21",235.0,236.79,233.92,235.2,180500.0],["2019-11-22",235.71,235.71,231.17,231.3,143600.0],["2019-11-25",237.15,240.31,233.41,239.27,171900.0],["2019-11-26",239.33,241.23,238.38,240.18,129500.0],["2019-11-27",240.26,241.75,238.84,241.01,61900.0],["2019-11-29",240.53,241.87,238.75,239.32,49700.0],["2019-12-02",239.21,242.89,236.19,237.2,121000.0],["2019-12-03",234.56,236.99,233.31,235.78,128800.0],["2019-12-04",236.96,240.06,235.71,236.16,125000.0],["2019-12-05",237.18,237.85,234.72,236.36,162900.0],["2019-12-06",238.0,238.67,236.01,237.06,145900.0],["2019-12-09",236.98,238.06,235.74,236.6,124500.0],["2019-12-10",237.02,237.42,235.27,236.38,103200.0],["2019-12-11",236.88,238.89,235.85,238.57,160700.0],["2019-12-12",238.86,240.88,236.39,239.54,123000.0],["2019-12-13",239.03,240.99,238.48,240.22,95000.0],["2019-12-16",242.0,242.91,240.59,242.36,140200.0],["2019-12-17",242.59,243.42,240.8,242.27,158200.0],["2019-12-18",242.64,244.7,241.68,243.87,174000.0],["2019-12-19",244.06,247.84,243.55,247.48,178000.0],["2019-12-20",248.83,250.87,248.62,250.43,608900.0],["2019-12-23",252.03,252.03,248.0,250.6,111000.0],["2019-12-24",251.54,251.54,249.19,250.43,34700.0],["2019-12-26",251.22,252.69,250.65,251.63,50500.0],["2019-12-27",252.01,252.47,250.36,250.78,134000.0],["2019-12-30",251.27,251.32,249.35,250.97,72900.0],["2019-12-31",250.37,252.14,249.45,249.99,116100.0],["2020-01-02",252.0,253.05,250.36,252.23,127400.0],["2020-01-03",249.63,256.39,249.37,255.91,135000.0],["2020-01-06",255.0,258.32,254.55,258.24,259000.0],["2020-01-07",256.93,258.53,256.18,257.12,172700.0],["2020-01-08",257.92,260.67,257.56,259.56,97100.0],["2020-01-09",262.94,264.15,258.61,262.57,256900.0],["2020-01-10",263.55,264.99,262.68,263.07,121600.0],["2020-01-13",263.64,266.52,263.64,265.49,129300.0],["2020-01-14",265.49,265.81,263.46,264.11,164600.0],["2020-01-15",265.4,268.78,265.4,267.67,144200.0],["2020-01-16",269.17,270.06,267.61,269.49,159300.0],["2020-01-17",269.95,271.32,268.44,270.61,131200.0],["2020-01-21",269.66,270.46,268.39,269.96,180000.0],["2020-01-22",270.74,272.82,269.3,269.57,212100.0],["2020-01-23",270.99,272.25,268.8,271.97,239800.0],["2020-01-24",272.78,274.05,268.6,269.48,175500.0],["2020-01-27",266.31,269.74,265.02,267.69,142500.0],["2020-01-28",269.84,273.25,268.42,269.36,201800.0],["2020-01-29",270.14,271.29,266.33,267.18,243600.0],["2020-01-30",280.54,280.67,267.46,280.07,415700.0],["2020-01-31",279.03,279.81,266.99,267.44,256000.0],["2020-02-03",268.69,275.01,268.69,272.52,218300.0],["2020-02-04",277.38,278.46,275.42,276.19,131900.0],["2020-02-05",277.64,278.35,272.57,274.16,128100.0],["2020-02-06",274.41,276.5,273.85,274.33,111100.0],["2020-02-07",273.5,273.64,270.27,272.0,128100.0],["2020-02-10",271.71,272.8,271.16,272.12,113700.0],["2020-02-11",273.84,273.87,271.93,272.33,124300.0],["2020-02-12",272.21,273.49,269.6,272.57,109700.0],["2020-02-13",271.95,279.2,271.75,278.03,142500.0],["2020-02-14",279.5,279.86,275.56,275.88,135100.0],["2020-02-18",274.87,283.49,274.87,283.0,232500.0],["2020-02-19",284.94,288.59,284.21,287.07,232700.0],["2020-02-20",286.03,286.27,275.81,277.72,182700.0],["2020-02-21",275.72,275.98,271.91,273.08,129400.0],["2020-02-24",265.37,270.57,262.58,266.34,173100.0],["2020-02-25",266.99,267.14,252.85,253.59,208600.0],["2020-02-26",254.98,261.23,254.97,258.3,239600.0],["2020-02-27",251.56,254.52,248.97,248.97,286700.0],["2020-02-28",242.38,246.11,235.4,245.02,293400.0],["2020-03-02",245.1,251.21,239.03,251.13,189900.0],["2020-03-03",252.14,256.63,246.38,249.54,193200.0],["2020-03-04",254.31,260.44,250.25,260.16,195800.0],["2020-03-05",253.75,256.09,246.17,249.31,173900.0],["2020-03-06",241.31,244.03,235.17,241.53,171700.0],["2020-03-09",221.33,230.48,213.05,222.45,195600.0],["2020-03-10",227.85,235.16,217.84,234.38,229400.0],["2020-03-11",227.4,230.52,216.01,218.96,207100.0],["2020-03-12",193.0,204.96,191.16,194.49,315200.0],["2020-03-13",203.93,220.33,188.16,219.25,353900.0],["2020-03-16",191.88,202.21,188.49,188.86,301700.0],["2020-03-17",192.87,198.7,182.89,189.01,273300.0],["2020-03-18",179.55,184.02,156.15,168.21,280500.0],["2020-03-19",167.32,189.98,159.61,180.85,357200.0],["2020-03-20",182.07,194.92,176.12,184.61,352300.0],["2020-03-23",182.54,189.82,172.84,180.83,228700.0],["2020-03-24",190.85,204.82,187.58,197.65,217400.0],["2020-03-25",199.14,212.42,191.2,203.65,173200.0],["2020-03-26",204.1,219.44,204.1,217.15,186600.0],["2020-03-27",210.17,221.99,207.57,215.91,186200.0],["2020-03-30",219.02,223.62,212.44,217.04,186000.0],["2020-03-31",218.02,220.75,209.1,211.15,256000.0],["2020-04-01",203.73,212.42,200.3,204.27,152600.0],["2020-04-02",201.84,213.0,200.65,206.39,213300.0],["2020-04-03",203.87,207.0,199.56,200.97,187500.0],["2020-04-06",210.5,221.94,207.4,220.39,167000.0],["2020-04-07",226.0,228.45,217.37,219.9,216500.0],["2020-04-08",224.28,229.34,220.18,225.53,134000.0],["2020-04-09",230.0,233.49,225.36,230.04,166900.0],["2020-04-13",226.81,228.78,219.21,221.69,119300.0],["2020-04-14",226.29,239.52,224.53,238.34,196200.0],["2020-04-15",234.81,235.97,229.17,232.14,213300.0],["2020-04-16",232.26,236.83,228.9,236.43,179400.0],["2020-04-17",245.23,247.36,241.55,243.61,207200.0],["2020-04-20",243.74,245.42,234.82,238.58,154700.0],["2020-04-21",234.86,234.86,224.2,230.4,214400.0],["2020-04-22",236.25,240.96,231.44,237.29,137800.0],["2020-04-23",239.85,244.54,237.49,239.9,103900.0],["2020-04-24",243.37,243.85,236.3,243.39,109200.0],["2020-04-27",246.99,255.91,246.99,252.88,212400.0],["2020-04-28",257.81,258.84,249.16,249.16,160700.0],["2020-04-29",253.03,258.98,253.03,255.2,147700.0],["2020-04-30",255.97,258.99,239.9,250.14,278600.0],["2020-05-01",245.27,252.78,242.03,251.41,200600.0],["2020-05-04",250.56,254.9,249.81,254.32,137800.0],["2020-05-05",258.0,258.3,251.21,251.71,147300.0],["2020-05-06",254.18,254.88,246.68,247.16,134700.0],["2020-05-07",250.52,252.51,248.01,250.01,164400.0],["2020-05-08",252.54,253.28,245.23,247.23,221800.0],["2020-05-11",244.57,249.96,243.47,247.11,191100.0],["2020-05-12",250.1,250.1,237.77,237.77,209200.0],["2020-05-13",237.77,237.77,226.55,229.66,161100.0],["2020-05-14",227.11,233.28,221.64,232.93,154100.0],["2020-05-15",231.1,236.76,230.7,233.55,324700.0],["2020-05-18",238.4,244.12,238.4,239.14,164300.0],["2020-05-19",238.32,241.58,236.11,236.11,135900.0],["2020-05-20",239.06,241.1,235.09,238.16,129500.0],["2020-05-21",237.97,240.54,235.94,240.34,203600.0],["2020-05-22",242.86,244.56,237.62,242.14,134500.0],["2020-05-26",248.61,251.22,246.66,246.66,154800.0],["2020-05-27",249.58,252.84,244.16,251.7,150900.0],["2020-05-28",251.75,256.46,247.84,250.82,125000.0],["2020-05-29",251.41,251.96,245.93,250.78,168400.0],["2020-06-01",250.04,255.42,249.31,251.32,135700.0],["2020-06-02",251.04,256.88,249.22,256.15,123700.0],["2020-06-03",257.83,261.83,256.16,260.3,142900.0],["2020-06-04",260.35,265.58,259.79,261.8,239300.0],["2020-06-05",266.31,266.31,253.61,254.0,232100.0],["2020-06-08",253.91,257.47,250.22,257.29,196000.0],["2020-06-09",255.38,259.48,253.08,256.86,133800.0],["2020-06-10",257.36,257.36,251.07,253.21,151700.0],["2020-06-11",246.87,247.14,238.18,238.66,134900.0],["2020-06-12",244.95,248.27,237.0,241.33,164200.0],["2020-06-15",236.12,239.41,230.3,238.93,142900.0],["2020-06-16",233.1,249.19,233.1,244.89,181900.0],["2020-06-17",246.25,248.82,243.25,246.58,114700.0],["2020-06-18",244.06,245.83,239.93,242.57,158400.0],["2020-06-19",244.18,246.25,236.46,237.04,295200.0],["2020-06-22",238.37,238.66,234.17,235.49,158300.0],["2020-06-23",237.38,237.38,232.89,233.59,158200.0],["2020-06-24",231.34,232.78,223.08,224.58,141000.0],["2020-06-25",223.21,223.21,215.01,219.11,315800.0],["2020-06-26",218.04,221.18,214.9,215.1,324500.0],["2020-06-29",215.02,220.54,210.01,219.09,305100.0],["2020-06-30",218.75,219.82,216.21,216.88,323000.0],["2020-07-01",216.55,219.59,211.67,218.48,304300.0],["2020-07-02",222.31,223.0,218.67,219.43,165800.0],["2020-07-06",222.26,222.94,210.07,210.84,181100.0],["2020-07-07",209.47,210.44,204.57,204.96,284300.0],["2020-07-08",201.47,203.05,198.8,202.95,306700.0],["2020-07-09",202.9,203.1,194.08,195.54,348700.0],["2020-07-10",194.8,200.98,194.19,199.56,185700.0],["2020-07-13",201.62,201.62,195.74,196.23,242800.0],["2020-07-14",195.89,196.83,190.16,194.41,266000.0],["2020-07-15",196.82,200.43,193.44,199.35,389500.0],["2020-07-16",198.56,199.47,194.46,195.39,174300.0],["2020-07-17",195.6,197.87,194.28,197.29,241500.0],["2020-07-20",197.32,203.44,196.31,202.28,310100.0],["2020-07-21",202.7,205.48,202.21,203.3,239200.0],["2020-07-22",203.43,208.95,203.43,208.14,261100.0],["2020-07-23",207.16,211.27,205.25,206.09,168400.0],["2020-07-24",205.01,207.44,204.04,204.55,117100.0],["2020-07-27",204.08,207.81,200.95,201.5,162600.0],["2020-07-28",201.0,203.18,198.96,198.96,180400.0],["2020-07-29",199.9,203.98,198.32,203.33,187700.0],["2020-07-30",200.92,204.98,198.92,204.67,140600.0],["2020-07-31",205.05,207.96,202.13,207.82,214200.0],["2020-08-03",208.51,212.08,206.86,211.68,217100.0],["2020-08-04",210.01,211.96,205.86,206.58,213600.0],["2020-08-05",207.96,209.44,205.19,205.48,148000.0],["2020-08-06",204.89,206.89,203.95,206.38,207600.0],["2020-08-07",202.48,211.16,202.48,210.88,229000.0],["2020-08-10",210.65,214.17,210.65,211.08,253000.0],["2020-08-11",212.13,215.9,211.6,212.51,221400.0],["2020-08-12",214.79,216.5,211.7,212.98,285800.0],["2020-08-13",220.11,229.17,218.51,224.94,589300.0],["2020-08-14",225.95,236.41,225.95,229.55,303300.0],["2020-08-17",230.65,232.52,228.87,229.57,295800.0],["2020-08-18",228.95,229.19,225.74,225.87,200600.0],["2020-08-19",225.21,229.85,223.56,228.42,215900.0],["2020-08-20",227.24,229.99,226.76,228.88,225600.0],["2020-08-21",229.52,232.37,227.9,232.13,205300.0],["2020-08-24",233.3,236.31,232.75,235.41,144100.0],["2020-08-25",235.65,237.22,231.79,233.82,125500.0],["2020-08-26",233.74,233.74,229.79,232.43,153700.0],["2020-08-27",232.96,236.11,231.04,235.23,115000.0],["2020-08-28",235.39,236.12,233.28,235.48,108400.0],["2020-08-31",234.96,235.9,232.12,234.19,129400.0],["2020-09-01",235.14,237.1,232.04,237.0,150000.0],["2020-09-02",238.0,241.2,237.72,240.34,150600.0],["2020-09-03",238.98,239.4,229.01,231.02,167600.0],["2020-09-04",230.94,231.33,223.42,226.83,147300.0],["2020-09-08",222.63,226.05,220.19,223.26,211900.0],["2020-09-09",227.11,227.11,221.29,225.08,188200.0],["2020-09-10",226.42,228.25,222.86,223.42,112400.0],["2020-09-11",223.9,224.78,219.06,222.09,254000.0],["2020-09-14",223.95,226.74,221.85,222.37,238800.0],["2020-09-15",226.26,228.96,224.46,225.29,131400.0],["2020-09-16",225.58,227.47,223.23,223.72,168900.0],["2020-09-17",220.47,223.73,217.59,221.33,171500.0],["2020-09-18",222.89,222.89,216.11,218.15,368700.0],["2020-09-21",214.89,216.16,212.45,215.44,143000.0],["2020-09-22",221.16,225.98,219.81,225.23,148100.0],["2020-09-23",224.61,226.25,215.44,217.19,278900.0],["2020-09-24",216.24,217.51,212.25,212.87,113100.0],["2020-09-25",211.7,216.65,210.9,215.9,106900.0],["2020-09-28",219.03,221.55,217.38,217.68,104700.0],["2020-09-29",218.29,218.29,213.44,214.8,144600.0],["2020-09-30",214.37,216.23,211.94,213.16,129400.0],["2020-10-01",213.81,215.72,210.7,215.23,156800.0],["2020-10-02",211.01,217.47,211.01,215.58,132900.0],["2020-10-05",217.33,218.43,213.18,215.09,313500.0],["2020-10-06",215.99,218.3,212.3,212.5,129300.0],["2020-10-07",213.8,215.34,209.63,211.59,233700.0],["2020-10-08",213.63,215.54,210.42,211.08,142400.0],["2020-10-09",212.57,216.59,211.86,213.44,150900.0],["2020-10-12",215.56,219.04,213.8,216.74,236600.0],["2020-10-13",215.93,219.1,215.69,217.98,168100.0],["2020-10-14",216.74,219.95,216.64,217.19,146900.0],["2020-10-15",214.07,216.81,213.02,215.78,135400.0],["2020-10-16",216.39,217.71,214.13,215.48,135000.0],["2020-10-19",215.29,218.46,209.61,209.98,151600.0],["2020-10-20",210.27,215.3,210.15,212.0,150300.0],["2020-10-21",211.92,214.06,209.57,211.0,147800.0],["2020-10-22",211.0,213.53,211.0,212.2,128800.0],["2020-10-23",213.42,215.38,211.1,212.71,110500.0],["2020-10-26",210.54,212.14,204.05,205.81,132100.0],["2020-10-27",206.23,206.23,202.16,202.33,148000.0],["2020-10-28",200.0,203.04,198.46,198.97,192500.0],["2020-10-29",202.45,208.85,200.33,203.55,370900.0],["2020-10-30",203.53,209.33,203.53,208.53,264400.0],["2020-11-02",211.0,216.26,211.0,216.25,208400.0],["2020-11-03",218.51,222.86,217.63,219.79,164900.0],["2020-11-04",221.69,233.01,221.69,232.0,196100.0],["2020-11-05",232.71,235.5,227.77,229.96,234600.0],["2020-11-06",228.97,228.97,222.49,226.45,165900.0],["2020-11-09",236.64,238.64,233.37,234.24,187300.0],["2020-11-10",233.67,236.46,230.59,235.12,128800.0],["2020-11-11",237.09,237.09,230.05,232.96,169200.0],["2020-11-12",232.68,234.11,230.05,232.13,149400.0],["2020-11-13",233.46,238.24,232.7,236.82,105100.0],["2020-11-16",240.38,241.28,237.06,239.82,134400.0],["2020-11-17",238.14,240.31,236.41,239.46,154600.0],["2020-11-18",240.45,240.45,236.07,238.26,105500.0],["2020-11-19",237.32,238.8,234.41,238.01,163800.0],["2020-11-20",238.99,238.99,235.36,237.09,169300.0],["2020-11-23",236.83,241.03,236.07,239.49,99900.0],["2020-11-24",241.26,243.13,238.78,241.14,123000.0],["2020-11-25",241.56,242.08,239.23,241.42,66100.0],["2020-11-27",242.63,242.79,239.17,242.26,35500.0],["2020-11-30",241.31,243.19,236.38,237.29,253300.0],["2020-12-01",238.54,240.03,236.47,239.41,270000.0],["2020-12-02",240.26,242.24,238.44,240.81,103300.0],["2020-12-03",239.63,243.81,237.27,242.5,134800.0],["2020-12-04",243.06,247.96,243.06,246.89,121700.0],["2020-12-07",245.6,246.89,243.46,246.65,123400.0],["2020-12-08",245.99,248.36,245.64,247.72,99200.0],["2020-12-09",248.26,248.59,241.91,244.09,163700.0],["2020-12-10",241.91,244.58,238.04,242.61,132200.0],["2020-12-11",242.75,248.38,240.78,242.88,183500.0],["2020-12-14",243.64,246.46,241.8,241.95,124000.0],["2020-12-15",242.87,244.68,240.92,244.68,104400.0],["2020-12-16",246.18,247.0,243.72,244.94,101900.0],["2020-12-17",246.4,248.4,242.44,243.36,166200.0],["2020-12-18",244.71,248.2,242.79,247.77,472900.0],["2020-12-21",245.0,246.69,241.05,244.85,122900.0],["2020-12-22",243.37,247.56,243.37,245.95,172900.0],["2020-12-23",247.0,248.98,245.47,248.51,98800.0],["2020-12-24",249.19,249.19,244.53,246.5,59200.0],["2020-12-28",248.01,251.17,247.78,249.52,81900.0],["2020-12-29",249.62,250.03,246.96,249.05,101300.0],["2020-12-30",249.8,251.41,247.7,248.11,67600.0],["2020-12-31",247.53,249.9,245.38,249.33,79400.0],["2021-01-04",249.33,249.33,240.96,241.16,163100.0],["2021-01-05",241.0,244.28,236.2,239.16,164100.0],["2021-01-06",238.13,242.1,233.12,238.65,396900.0],["2021-01-07",239.66,241.58,236.7,239.87,275400.0],["2021-01-08",242.0,243.98,237.29,238.46,229600.0],["2021-01-11",235.72,242.04,235.72,239.85,161200.0],["2021-01-12",238.79,242.45,237.72,241.81,155000.0],["2021-01-13",243.64,244.45,238.57,239.1,189700.0],["2021-01-14",239.99,246.13,238.75,242.69,126600.0],["2021-01-15",242.39,246.11,240.32,245.25,136700.0],["2021-01-19",246.64,249.0,245.52,247.83,185100.0],["2021-01-20",248.11,254.83,248.11,249.8,219300.0],["2021-01-21",249.5,250.36,246.33,249.1,171600.0],["2021-01-22",248.7,254.43,247.83,253.66,124500.0],["2021-01-25",254.99,255.87,251.6,253.09,161700.0],["2021-01-26",256.27,257.97,251.36,252.59,122800.0],["2021-01-27",249.34,263.77,246.51,259.21,533600.0],["2021-01-28",260.62,261.65,241.23,246.6,481100.0],["2021-01-29",247.15,250.02,240.33,241.22,267500.0],["2021-02-01",242.81,243.44,235.51,239.31,181600.0],["2021-02-02",240.66,243.02,239.01,240.38,185500.0],["2021-02-03",238.61,239.2,236.0,238.93,208100.0],["2021-02-04",239.26,242.63,238.52,239.82,150600.0],["2021-02-05",240.41,242.0,236.63,237.54,199200.0],["2021-02-08",238.13,241.1,237.69,240.13,124600.0],["2021-02-09",241.55,244.73,239.53,242.71,144800.0],["2021-02-10",244.51,244.51,237.91,239.08,164000.0],["2021-02-11",239.55,242.0,237.59,241.0,148500.0],["2021-02-12",240.31,240.31,236.23,236.73,105900.0],["2021-02-16",236.67,238.57,233.69,237.3,130900.0],["2021-02-17",237.0,242.46,236.45,242.44,131700.0],["2021-02-18",241.19,242.02,236.88,237.16,124800.0],["2021-02-19",237.55,237.55,234.81,235.1,136300.0],["2021-02-22",232.95,236.0,231.13,234.28,166300.0],["2021-02-23",233.61,233.61,226.41,232.28,262600.0],["2021-02-24",231.36,233.5,228.02,228.5,177100.0],["2021-02-25",226.13,227.53,222.58,225.2,209100.0],["2021-02-26",225.33,226.82,221.0,221.34,386400.0],["2021-03-01",223.98,227.98,222.95,226.92,176700.0],["2021-03-02",226.25,226.25,218.52,218.72,288400.0],["2021-03-03",220.52,222.03,216.37,216.37,220900.0],["2021-03-04",218.07,221.01,215.18,216.48,395700.0],["2021-03-05",217.9,219.8,215.22,218.27,285000.0],["2021-03-08",218.85,221.57,217.29,218.56,326300.0],["2021-03-09",221.02,224.09,220.37,223.21,229600.0],["2021-03-10",224.94,228.47,223.12,224.99,138800.0],["2021-03-11",228.98,242.63,228.98,236.71,537500.0],["2021-03-12",238.33,244.17,235.96,241.53,279800.0],["2021-03-15",241.7,250.05,240.24,248.5,291000.0],["2021-03-16",247.29,248.39,242.72,246.25,294200.0],["2021-03-17",245.5,248.32,244.15,246.71,254600.0],["2021-03-18",245.44,249.57,245.13,248.63,291900.0],["2021-03-19",249.77,249.77,246.91,247.45,443700.0],["2021-03-22",246.35,251.88,246.17,250.11,250000.0],["2021-03-23",250.87,252.94,246.05,246.05,360700.0],["2021-03-24",247.35,247.76,243.88,244.81,268100.0],["2021-03-25",244.66,249.07,242.69,245.53,247100.0],["2021-03-26",244.13,244.13,235.34,241.6,274700.0],["2021-03-29",241.67,249.05,241.67,247.95,232500.0],["2021-03-30",248.83,248.86,244.02,246.25,241700.0],["2021-03-31",245.63,248.05,241.0,246.66,206200.0],["2021-04-01",248.0,249.09,246.32,248.6,160900.0],["2021-04-05",249.59,256.58,249.59,256.24,211400.0],["2021-04-06",255.26,257.5,253.48,255.59,276800.0],["2021-04-07",255.59,257.19,251.29,251.29,205800.0],["2021-04-08",252.41,253.42,249.0,249.2,195700.0],["2021-04-09",248.94,252.42,248.82,251.35,147500.0],["2021-04-12",251.02,254.13,250.37,253.52,168700.0],["2021-04-13",255.62,255.62,249.11,250.0,282100.0],["2021-04-14",249.61,255.06,249.61,252.43,214700.0],["2021-04-15",253.53,257.95,252.33,257.25,270500.0],["2021-04-16",259.35,261.62,257.99,260.45,309000.0],["2021-04-19",260.92,265.81,260.18,262.46,472000.0],["2021-04-20",263.38,265.3,260.92,261.86,241600.0],["2021-04-21",262.25,263.63,255.49,255.49,256500.0],["2021-04-22",255.61,260.61,250.6,258.4,429400.0],["2021-04-23",258.93,258.93,252.93,254.47,272900.0],["2021-04-26",254.62,255.41,252.26,253.56,330300.0],["2021-04-27",254.1,254.1,250.74,253.78,208900.0],["2021-04-28",254.44,254.71,250.85,251.16,180400.0],["2021-04-29",251.77,254.48,250.64,254.05,235200.0],["2021-04-30",254.3,255.66,252.4,254.86,204100.0],["2021-05-03",256.71,264.16,255.75,262.09,236500.0],["2021-05-04",261.15,264.37,259.15,263.44,194000.0],["2021-05-05",263.72,263.72,257.09,262.65,242100.0],["2021-05-06",262.65,263.54,259.18,261.71,168100.0],["2021-05-07",261.73,264.97,259.94,264.31,157400.0],["2021-05-10",263.22,265.93,262.95,263.8,175600.0],["2021-05-11",262.39,263.85,259.53,259.62,140700.0],["2021-05-12",257.94,258.73,253.07,253.99,169600.0],["2021-05-13",256.45,261.03,255.48,258.86,214300.0],["2021-05-14",259.19,260.68,258.16,259.97,121700.0],["2021-05-17",259.67,261.2,257.81,259.66,171400.0],["2021-05-18",259.16,261.67,259.16,260.25,149100.0],["2021-05-19",259.24,260.25,255.48,257.72,212000.0],["2021-05-20",258.03,258.77,255.25,256.47,140800.0],["2021-05-21",257.09,258.77,256.95,257.04,153400.0],["2021-05-24",259.65,260.24,256.56,258.16,149100.0],["2021-05-25",255.97,257.4,253.85,255.35,156300.0],["2021-05-26",256.15,257.82,253.56,254.36,187400.0],["2021-05-27",255.01,256.44,254.24,254.65,155900.0],["2021-05-28",255.63,256.41,254.29,254.96,129600.0],["2021-06-01",256.37,256.66,254.22,256.13,112300.0],["2021-06-02",257.18,260.08,256.21,257.57,152000.0],["2021-06-03",256.88,258.57,255.34,256.86,105600.0],["2021-06-04",257.55,259.57,257.23,259.09,103400.0],["2021-06-07",258.79,261.22,256.09,257.71,190600.0],["2021-06-08",256.71,260.7,253.72,260.01,204100.0],["2021-06-09",261.07,262.77,258.54,260.63,160200.0],["2021-06-10",261.69,265.46,260.9,264.71,157600.0],["2021-06-11",265.48,266.93,264.74,266.57,231300.0],["2021-06-14",265.76,265.76,261.57,263.85,181200.0],["2021-06-15",264.7,266.65,262.57,265.94,127700.0],["2021-06-16",266.68,266.96,263.05,264.08,201500.0],["2021-06-17",264.29,265.22,262.45,263.83,212600.0],["2021-06-18",262.78,264.19,260.25,260.78,656000.0],["2021-06-21",262.38,264.21,261.16,263.09,204500.0],["2021-06-22",262.0,263.1,260.68,261.82,220400.0],["2021-06-23",261.51,262.38,258.7,258.72,158900.0],["2021-06-24",259.64,259.68,256.07,257.65,229300.0],["2021-06-25",256.95,260.65,255.68,260.42,474000.0],["2021-06-28",261.41,261.41,255.58,257.99,264200.0],["2021-06-29",257.72,259.69,254.65,255.24,203000.0],["2021-06-30",255.34,256.75,254.2,255.12,149500.0],["2021-07-01",255.34,258.18,255.34,256.86,139800.0],["2021-07-02",256.86,258.03,255.33,257.44,119900.0],["2021-07-06",256.78,257.38,252.28,256.33,201600.0],["2021-07-07",256.93,259.12,255.94,258.52,156500.0],["2021-07-08",256.1,262.79,255.42,258.66,188200.0],["2021-07-09",259.63,262.97,258.75,261.15,175300.0],["2021-07-12",260.74,262.03,258.71,260.69,116500.0],["2021-07-13",260.83,261.73,259.96,260.3,138200.0],["2021-07-14",261.6,262.06,257.59,261.01,101000.0],["2021-07-15",260.11,263.07,260.02,262.22,96600.0],["2021-07-16",262.62,265.51,262.62,264.17,138100.0],["2021-07-19",264.24,264.58,258.24,261.02,351600.0],["2021-07-20",262.3,266.95,262.24,264.69,186600.0],["2021-07-21",265.96,267.91,265.96,266.3,187700.0],["2021-07-22",265.71,267.92,265.71,266.58,120000.0],["2021-07-23",267.5,269.67,267.0,268.63,130900.0],["2021-07-26",267.87,269.15,266.66,267.89,88900.0],["2021-07-27",267.89,270.5,266.94,268.46,96800.0],["2021-07-28",268.58,270.24,266.5,268.72,109600.0],["2021-07-29",269.85,270.54,268.64,268.87,77900.0],["2021-07-30",267.96,270.0,266.15,266.96,230800.0],["2021-08-02",267.82,270.73,266.7,268.27,142500.0],["2021-08-03",267.95,268.87,255.37,256.44,250100.0],["2021-08-04",255.0,259.33,252.51,252.75,241000.0],["2021-08-05",253.28,254.75,251.34,251.6,164200.0],["2021-08-06",252.03,256.01,251.57,252.31,258000.0],["2021-08-09",252.4,254.52,250.06,251.18,144400.0],["2021-08-10",251.15,253.44,246.73,253.29,254500.0],["2021-08-11",253.68,255.46,251.94,253.64,291300.0],["2021-08-12",251.64,255.65,250.43,253.6,282500.0],["2021-08-13",254.76,254.76,250.75,251.96,183200.0],["2021-08-16",250.91,255.22,248.36,255.22,282700.0],["2021-08-17",254.95,260.25,254.61,260.02,191600.0],["2021-08-18",261.04,261.94,256.88,257.53,263000.0],["2021-08-19",256.85,259.39,256.85,257.79,139800.0],["2021-08-20",257.1,259.95,257.1,259.65,96300.0],["2021-08-23",260.13,261.01,257.22,257.54,155800.0],["2021-08-24",257.13,259.01,256.18,256.5,117400.0],["2021-08-25",256.5,259.55,255.65,257.31,118900.0],["2021-08-26",256.99,258.21,255.54,256.61,134300.0],["2021-08-27",258.16,259.39,256.26,257.74,114000.0],["2021-08-30",257.63,258.62,256.73,256.74,108000.0],["2021-08-31",256.72,258.47,256.64,257.54,154700.0],["2021-09-01",257.44,258.4,254.03,256.47,148400.0],["2021-09-02",256.76,259.89,256.76,258.92,83300.0],["2021-09-03",259.15,260.98,256.23,256.32,116100.0],["2021-09-07",254.89,255.81,251.67,252.24,218000.0],["2021-09-08",251.92,259.97,251.92,257.22,196300.0],["2021-09-09",256.47,259.23,256.16,258.44,142600.0],["2021-09-10",258.7,258.7,255.32,255.87,178900.0],["2021-09-13",257.68,259.82,255.45,257.83,124700.0],["2021-09-14",258.49,258.88,251.23,252.0,124700.0],["2021-09-15",252.28,254.36,251.56,252.9,173100.0],["2021-09-16",253.38,253.6,251.06,251.41,192600.0],["2021-09-17",250.95,254.33,250.51,252.75,340800.0],["2021-09-20",251.07,252.8,248.13,251.57,186900.0],["2021-09-21",252.75,254.02,247.68,249.31,199400.0],["2021-09-22",250.13,252.26,248.77,250.12,107800.0],["2021-09-23",250.67,253.07,250.67,251.39,103900.0],["2021-09-24",251.75,255.99,251.75,255.46,130100.0],["2021-09-27",255.89,259.88,255.89,257.64,143200.0],["2021-09-28",258.72,261.82,255.52,260.02,158700.0],["2021-09-29",260.83,266.18,260.76,264.96,158700.0],["2021-09-30",266.08,267.42,262.1,262.1,142600.0],["2021-10-01",262.41,266.41,262.41,265.12,112400.0],["2021-10-04",265.12,268.0,264.51,267.91,131800.0],["2021-10-05",268.25,268.77,262.54,264.89,169400.0],["2021-10-06",263.99,266.14,261.0,266.01,77800.0],["2021-10-07",267.07,270.99,267.07,270.01,119000.0],["2021-10-08",270.52,274.87,269.4,274.8,119000.0],["2021-10-11",274.8,276.18,272.85,273.23,59200.0],["2021-10-12",272.9,277.51,272.65,276.27,119000.0],["2021-10-13",276.27,277.74,273.2,277.6,76100.0],["2021-10-14",279.78,281.45,278.96,280.14,78500.0],["2021-10-15",281.1,285.22,280.88,281.9,128500.0],["2021-10-18",281.33,282.53,279.34,281.92,90500.0],["2021-10-19",283.1,283.62,280.73,281.36,86000.0],["2021-10-20",281.32,284.99,281.08,282.37,74400.0],["2021-10-21",282.07,283.57,280.33,283.54,103200.0],["2021-10-22",283.86,288.29,283.71,285.07,97200.0],["2021-10-25",285.03,286.69,283.5,284.31,121200.0],["2021-10-26",284.45,284.81,280.32,281.73,135100.0],["2021-10-27",281.09,281.09,271.83,272.16,150500.0],["2021-10-28",273.0,279.08,269.47,277.74,222800.0],["2021-10-29",277.93,288.46,275.3,287.64,237800.0],["2021-11-01",289.85,289.85,283.19,289.0,121300.0],["2021-11-02",289.7,289.7,286.58,287.36,111400.0],["2021-11-03",289.0,289.0,284.01,285.74,129300.0],["2021-11-04",286.77,290.71,284.17,287.67,118500.0],["2021-11-05",288.42,290.66,286.11,286.88,93900.0],["2021-11-08",287.42,289.48,284.36,288.89,77100.0],["2021-11-09",290.41,290.41,284.19,285.23,93200.0],["2021-11-10",285.94,287.81,283.57,284.48,67400.0],["2021-11-11",284.16,286.58,281.54,282.59,91400.0],["2021-11-12",283.91,283.96,279.87,282.61,80700.0],["2021-11-15",282.23,284.52,281.82,281.93,52300.0],["2021-11-16",280.86,283.35,278.26,278.51,79200.0],["2021-11-17",278.0,279.8,277.33,278.7,83700.0],["2021-11-18",278.42,280.25,273.3,273.72,86200.0],["2021-11-19",273.62,275.6,272.46,272.47,82300.0],["2021-11-22",274.0,278.82,272.01,274.96,126500.0],["2021-11-23",276.15,277.81,274.05,276.95,84600.0],["2021-11-24",277.3,279.61,275.61,276.24,66600.0],["2021-11-26",272.81,272.81,267.05,268.05,36100.0],["2021-11-29",270.12,270.75,266.79,267.09,61700.0],["2021-11-30",266.46,266.46,257.52,259.43,172600.0],["2021-12-01",262.37,262.9,255.23,255.24,106100.0],["2021-12-02",257.07,266.57,257.0,265.66,129200.0],["2021-12-03",266.0,266.0,261.56,263.76,118200.0],["2021-12-06",266.6,273.05,265.44,267.24,171600.0],["2021-12-07",268.37,269.99,265.81,268.43,107600.0],["2021-12-08",269.63,272.92,267.95,272.01,129200.0],["2021-12-09",270.65,272.59,266.3,268.46,115200.0],["2021-12-10",269.75,269.75,264.21,264.98,159100.0],["2021-12-13",265.57,267.91,260.98,267.69,231100.0],["2021-12-14",266.64,270.28,265.81,266.96,143400.0],["2021-12-15",267.84,270.0,265.32,266.18,113200.0],["2021-12-16",266.22,268.69,263.55,265.86,138900.0],["2021-12-17",265.85,266.07,258.68,259.79,401700.0],["2021-12-20",257.07,257.07,249.98,256.13,206800.0],["2021-12-21",256.14,263.99,256.14,260.63,186900.0],["2021-12-22",260.69,265.17,259.39,264.99,203900.0],["2021-12-23",266.86,268.29,265.35,266.67,84800.0],["2021-12-27",266.98,268.19,263.86,266.52,91300.0],["2021-12-28",267.4,270.7,267.4,269.5,50800.0],["2021-12-29",270.14,270.72,269.06,269.66,54500.0],["2021-12-30",270.99,271.57,269.2,269.22,47200.0],["2021-12-31",268.7,270.54,267.48,269.21,45400.0],["2022-01-03",270.19,273.99,268.72,273.07,87500.0],["2022-01-04",274.4,279.85,274.4,278.45,106600.0],["2022-01-05",279.14,279.9,275.51,275.68,110700.0],["2022-01-06",276.57,278.66,271.32,271.99,79500.0],["2022-01-07",271.48,275.3,269.99,273.18,74000.0],["2022-01-10",273.49,273.67,269.09,273.35,107200.0],["2022-01-11",274.41,276.98,270.45,276.27,117500.0],["2022-01-12",277.29,277.36,274.1,275.02,84800.0],["2022-01-13",274.45,279.59,272.74,275.56,68200.0],["2022-01-14",274.27,278.49,271.04,278.23,61600.0],["2022-01-18",280.0,280.58,275.39,279.12,135600.0],["2022-01-19",279.54,280.21,275.4,275.8,74600.0],["2022-01-20",277.07,278.28,272.72,272.94,94700.0],["2022-01-21",273.42,274.16,270.02,271.14,160200.0],["2022-01-24",269.15,272.96,265.34,272.31,143300.0],["2022-01-25",269.66,271.93,262.44,267.32,161000.0],["2022-01-26",268.45,270.71,264.59,265.9,153800.0],["2022-01-27",260.0,260.0,241.11,243.64,500000.0],["2022-01-28",241.66,245.42,238.29,245.21,248300.0],["2022-01-31",245.46,251.41,244.31,247.46,232500.0],["2022-02-01",246.4,248.52,242.46,246.68,256300.0],["2022-02-02",244.72,257.96,244.56,257.03,285700.0],["2022-02-03",254.46,256.33,251.45,253.89,266800.0],["2022-02-04",253.56,256.15,249.29,253.61,137600.0],["2022-02-07",254.82,254.84,252.4,253.3,113300.0],["2022-02-08",253.11,256.12,251.81,253.17,136300.0],["2022-02-09",253.62,258.41,253.62,257.07,102500.0],["2022-02-10",254.1,259.04,252.81,254.2,122600.0],["2022-02-11",253.25,257.4,251.62,256.2,154000.0],["2022-02-14",254.52,254.52,247.55,249.81,203600.0],["2022-02-15",250.61,253.5,248.11,252.47,171600.0],["2022-02-16",251.04,256.62,250.38,255.75,157300.0],["2022-02-17",253.34,259.92,251.76,257.96,145300.0],["2022-02-18",256.07,258.24,251.74,254.54,358400.0],["2022-02-22",254.04,255.19,248.69,249.89,127000.0],["2022-02-23",249.95,252.79,245.68,246.28,149900.0],["2022-02-24",243.45,258.53,240.02,257.26,235200.0],["2022-02-25",259.18,266.19,258.23,266.08,191400.0],["2022-02-28",265.02,279.82,265.02,279.79,282800.0],["2022-03-01",277.57,285.84,277.57,284.99,307000.0],["2022-03-02",285.29,293.76,278.9,291.54,304800.0],["2022-03-03",292.43,294.0,286.8,292.19,180200.0],["2022-03-04",289.79,305.27,289.79,304.24,348900.0],["2022-03-07",304.67,309.8,298.7,302.24,321000.0],["2022-03-08",300.51,303.0,289.63,290.8,285100.0],["2022-03-09",292.62,296.08,287.59,294.08,120200.0],["2022-03-10",290.45,296.58,290.41,296.49,83200.0],["2022-03-11",298.77,302.3,296.5,301.52,237100.0],["2022-03-14",303.05,303.49,293.16,296.24,196000.0],["2022-03-15",296.52,299.8,294.39,299.69,215400.0],["2022-03-16",298.57,301.65,291.48,293.87,165700.0],["2022-03-17",293.33,301.3,293.33,298.12,191400.0],["2022-03-18",296.04,297.6,293.87,295.26,373500.0],["2022-03-21",295.8,302.02,295.8,297.84,133000.0],["2022-03-22",298.93,301.92,296.43,299.78,139400.0],["2022-03-23",300.0,301.43,298.77,300.49,127200.0],["2022-03-24",300.64,306.0,300.09,305.52,207400.0],["2022-03-25",304.4,308.81,301.96,308.81,152400.0],["2022-03-28",308.77,313.52,306.92,308.86,169100.0],["2022-03-29",308.06,311.81,298.6,299.9,192200.0],["2022-03-30",299.74,305.17,297.46,304.4,141600.0],["2022-03-31",304.08,306.6,301.25,301.26,103500.0],["2022-04-01",301.9,305.26,300.75,304.42,97800.0],["2022-04-04",304.35,306.31,299.64,300.71,83400.0],["2022-04-05",300.64,305.42,295.83,296.51,152900.0],["2022-04-06",296.38,303.68,296.06,301.93,159300.0],["2022-04-07",301.93,308.84,300.86,304.99,123700.0],["2022-04-08",304.68,308.07,301.85,301.92,137800.0],["2022-04-11",302.11,308.08,300.82,305.29,149700.0],["2022-04-12",303.59,307.69,301.14,301.42,144400.0],["2022-04-13",299.7,302.28,296.99,298.12,176600.0],["2022-04-14",300.18,301.25,293.8,294.32,145900.0],["2022-04-18",293.26,296.71,290.27,291.07,208900.0],["2022-04-19",292.95,296.13,291.67,295.95,126000.0],["2022-04-20",297.17,298.86,294.25,294.76,90000.0],["2022-04-21",295.09,298.23,293.37,293.97,94600.0],["2022-04-22",292.55,293.2,285.7,285.99,78500.0],["2022-04-25",285.04,285.5,278.6,285.22,102000.0],["2022-04-26",286.04,287.6,281.75,282.07,92600.0],["2022-04-27",281.63,284.43,277.34,278.48,134500.0],["2022-04-28",275.33,285.81,262.84,268.37,412300.0],["2022-04-29",266.23,270.16,263.71,265.3,204400.0],["2022-05-02",265.76,270.74,263.78,266.18,170200.0],["2022-05-03",266.39,266.59,262.88,265.03,177200.0],["2022-05-04",266.27,273.56,264.37,272.75,108800.0],["2022-05-05",272.03,272.21,264.1,271.04,127500.0],["2022-05-06",269.15,270.26,262.08,262.7,139300.0],["2022-05-09",260.76,264.3,258.64,261.24,202600.0],["2022-05-10",263.65,264.04,254.61,260.07,234700.0],["2022-05-11",258.78,265.29,254.67,255.45,148500.0],["2022-05-12",255.1,257.85,252.0,256.48,264000.0],["2022-05-13",258.34,259.86,252.97,256.67,155300.0],["2022-05-16",257.4,268.68,256.67,266.26,136000.0],["2022-05-17",268.23,271.79,267.33,271.16,158800.0],["2022-05-18",269.74,271.33,261.73,263.14,158700.0],["2022-05-19",261.29,266.19,258.87,264.09,118600.0],["2022-05-20",264.98,264.98,257.15,262.75,128900.0],["2022-05-23",264.88,269.45,262.25,268.57,115500.0],["2022-05-24",268.21,274.66,268.21,273.93,122500.0],["2022-05-25",272.08,275.48,270.56,273.36,138000.0],["2022-05-26",274.67,279.35,274.67,278.56,84600.0],["2022-05-27",278.22,285.26,278.22,284.87,107600.0],["2022-05-31",284.74,284.74,279.64,280.37,110600.0],["2022-06-01",279.37,282.15,278.13,280.62,115100.0],["2022-06-02",281.9,286.67,278.11,286.39,110000.0],["2022-06-03",285.58,286.89,283.01,286.32,79900.0],["2022-06-06",291.24,293.17,289.11,289.59,85300.0],["2022-06-07",286.68,292.12,286.68,290.92,170900.0],["2022-06-08",290.51,291.58,281.88,282.72,109300.0],["2022-06-09",283.62,285.64,280.48,280.8,119000.0],["2022-06-10",279.64,279.64,273.93,274.37,97400.0],["2022-06-13",270.07,272.65,266.26,269.65,100100.0],["2022-06-14",270.88,272.7,265.81,267.99,158100.0],["2022-06-15",267.73,271.8,267.22,269.17,114100.0],["2022-06-16",265.52,265.74,261.34,262.15,104500.0],["2022-06-17",264.57,264.57,254.37,259.87,423100.0],["2022-06-21",261.79,265.41,260.6,263.5,153100.0],["2022-06-22",262.05,264.9,261.7,264.33,132900.0],["2022-06-23",264.65,266.18,260.7,264.45,137000.0],["2022-06-24",267.43,277.76,266.5,277.17,263700.0],["2022-06-27",276.61,282.01,275.18,278.2,130400.0],["2022-06-28",278.56,280.0,272.81,274.57,108600.0],["2022-06-29",274.09,277.24,270.77,276.8,89100.0],["2022-06-30",275.6,283.41,273.79,281.78,116700.0],["2022-07-01",280.9,287.77,277.95,287.19,126100.0],["2022-07-05",283.52,285.97,275.36,279.18,218700.0],["2022-07-06",277.69,287.05,277.41,285.22,166000.0],["2022-07-07",284.8,289.65,284.8,286.88,245800.0],["2022-07-08",285.13,289.28,285.13,288.19,98400.0],["2022-07-11",285.64,289.28,284.37,287.39,109500.0],["2022-07-12",286.59,289.14,283.1,284.3,145100.0],["2022-07-13",280.45,283.3,279.2,280.31,107100.0],["2022-07-14",276.41,280.79,276.11,280.51,119100.0],["2022-07-15",284.05,286.21,281.54,283.81,123400.0],["2022-07-18",284.41,286.12,280.59,281.0,75300.0],["2022-07-19",282.16,286.33,282.16,284.7,125200.0],["2022-07-20",284.0,285.46,281.48,284.31,117700.0],["2022-07-21",285.06,287.42,282.35,287.17,92900.0],["2022-07-22",287.98,290.54,284.52,286.21,110700.0],["2022-07-25",287.8,291.94,286.21,291.23,145800.0],["2022-07-26",289.93,294.5,289.93,293.17,113500.0],["2022-07-27",293.17,293.89,290.67,292.14,106100.0],["2022-07-28",294.13,302.06,293.53,300.02,181500.0],["2022-07-29",299.56,302.4,299.09,302.29,141700.0],["2022-08-01",302.29,303.82,300.27,300.97,93700.0],["2022-08-02",302.35,302.35,291.52,292.15,188100.0],["2022-08-03",292.01,292.43,285.14,290.59,156100.0],["2022-08-04",291.17,291.17,287.29,288.46,131700.0],["2022-08-05",287.25,288.09,282.3,287.4,147700.0],["2022-08-08",288.1,289.44,282.71,282.87,165200.0],["2022-08-09",284.8,286.02,282.2,283.51,172200.0],["2022-08-10",285.55,286.57,279.69,282.03,321600.0],["2022-08-11",271.24,276.79,271.24,276.0,489400.0],["2022-08-12",277.86,282.57,275.91,281.05,266500.0],["2022-08-15",280.34,289.29,280.34,287.57,149700.0],["2022-08-16",286.4,287.44,280.57,282.23,115100.0],["2022-08-17",280.1,285.39,280.1,283.74,122300.0],["2022-08-18",283.96,285.61,282.46,284.4,83300.0],["2022-08-19",284.8,286.82,283.82,286.42,119700.0],["2022-08-22",284.63,285.15,281.09,282.7,105200.0],["2022-08-23",282.93,284.28,281.22,281.93,120600.0],["2022-08-24",281.96,286.05,279.3,281.67,100900.0],["2022-08-25",280.68,282.11,278.65,281.04,80100.0],["2022-08-26",279.73,280.0,275.44,275.78,83900.0],["2022-08-29",273.62,277.51,271.19,275.9,64000.0],["2022-08-30",275.02,275.02,271.92,273.22,102100.0],["2022-08-31",276.72,282.18,276.32,280.87,239600.0],["2022-09-01",280.72,280.9,275.11,276.85,127500.0],["2022-09-02",278.34,279.98,274.58,275.08,93300.0],["2022-09-06",275.54,276.95,274.04,274.84,71500.0],["2022-09-07",275.9,280.24,275.09,277.88,98700.0],["2022-09-08",276.02,276.85,274.27,276.55,110700.0],["2022-09-09",277.92,282.03,277.92,280.64,84400.0],["2022-09-12",280.41,285.56,280.21,281.17,83200.0],["2022-09-13",278.55,279.47,274.8,275.78,120500.0],["2022-09-14",275.61,279.32,275.03,276.59,74200.0],["2022-09-15",274.69,276.73,272.34,275.89,142100.0],["2022-09-16",273.88,280.35,273.83,279.92,284400.0],["2022-09-19",277.15,282.28,276.63,280.14,95200.0],["2022-09-20",278.87,282.9,277.35,281.41,170900.0],["2022-09-21",283.0,286.37,277.87,278.11,132900.0],["2022-09-22",276.21,277.96,273.45,276.11,75400.0],["2022-09-23",274.0,275.48,269.4,271.36,192700.0],["2022-09-26",269.54,274.85,268.81,268.95,116400.0],["2022-09-27",270.75,270.75,263.03,263.7,121000.0],["2022-09-28",265.88,268.65,260.94,267.57,139400.0],["2022-09-29",265.36,265.64,261.42,264.24,138800.0],["2022-09-30",263.75,265.11,260.31,261.06,126300.0],["2022-10-03",262.54,271.08,262.54,269.51,74300.0],["2022-10-04",271.2,275.9,270.18,272.49,126600.0],["2022-10-05",271.08,273.82,269.04,270.38,74900.0],["2022-10-06",269.66,269.66,262.77,263.01,97300.0],["2022-10-07",262.41,262.41,257.76,260.76,186000.0],["2022-10-10",261.59,266.4,260.16,261.23,89200.0],["2022-10-11",260.17,262.22,255.72,256.95,197800.0],["2022-10-12",256.64,257.17,250.11,250.32,152300.0],["2022-10-13",247.23,258.16,245.32,256.92,182300.0],["2022-10-14",258.38,258.38,248.16,248.66,142800.0],["2022-10-17",252.52,258.61,252.48,257.06,100400.0],["2022-10-18",259.82,265.8,259.32,264.28,135900.0],["2022-10-19",263.11,264.27,259.56,261.93,65700.0],["2022-10-20",263.75,266.13,260.54,264.76,109400.0],["2022-10-21",263.21,273.97,262.4,273.09,150000.0],["2022-10-24",273.8,275.13,269.39,271.18,138600.0],["2022-10-25",270.01,278.71,270.01,278.37,130600.0],["2022-10-26",278.57,282.75,277.0,279.62,189600.0],["2022-10-27",282.0,302.84,281.98,294.9,270600.0],["2022-10-28",296.4,304.11,294.85,303.12,174800.0],["2022-10-31",301.17,309.58,298.95,304.03,167700.0],["2022-11-01",305.89,306.92,298.86,302.93,126600.0],["2022-11-02",300.37,306.35,300.37,303.03,157800.0],["2022-11-03",299.81,304.36,296.81,301.87,136800.0],["2022-11-04",301.39,303.47,289.89,295.76,108600.0],["2022-11-07",297.11,302.14,295.15,302.14,126300.0],["2022-11-08",301.86,306.77,301.86,302.45,91400.0],["2022-11-09",302.64,302.64,297.87,298.38,87600.0],["2022-11-10",305.17,305.17,297.82,301.2,140700.0],["2022-11-11",300.93,300.93,288.67,289.12,163400.0],["2022-11-14",291.11,295.04,288.66,289.23,140600.0],["2022-11-15",291.04,294.67,288.83,289.73,149200.0],["2022-11-16",290.16,300.42,290.16,299.68,138600.0],["2022-11-17",296.85,305.16,295.95,305.16,195900.0],["2022-11-18",309.21,310.19,302.02,303.76,106600.0],["2022-11-21",303.48,309.74,302.55,306.87,192500.0],["2022-11-22",307.2,311.15,305.54,307.38,152700.0],["2022-11-23",308.51,308.95,303.15,305.63,79400.0],["2022-11-25",307.4,311.52,307.15,311.08,33600.0],["2022-11-28",309.03,312.99,306.94,308.43,110900.0],["2022-11-29",307.47,308.92,305.66,307.11,89100.0],["2022-11-30",305.97,312.33,303.75,312.3,107500.0],["2022-12-01",313.0,314.77,310.68,313.71,87600.0],["2022-12-02",312.2,319.33,311.22,315.57,87900.0],["2022-12-05",313.42,315.97,311.32,312.95,113100.0],["2022-12-06",311.77,311.91,305.77,311.02,125100.0],["2022-12-07",309.2,311.18,304.58,304.82,61100.0],["2022-12-08",305.02,308.43,302.74,304.84,64700.0],["2022-12-09",303.94,304.32,300.04,300.53,64100.0],["2022-12-12",301.44,301.44,296.45,298.63,103700.0],["2022-12-13",302.8,302.8,297.25,298.72,171400.0],["2022-12-14",299.94,307.41,298.92,304.7,124800.0],["2022-12-15",302.53,302.53,297.14,300.45,165100.0],["2022-12-16",299.55,305.11,296.56,301.98,403400.0],["2022-12-19",299.8,302.96,295.44,297.1,158800.0],["2022-12-20",296.75,301.31,296.75,298.15,88100.0],["2022-12-21",299.09,303.88,297.23,303.64,103200.0],["2022-12-22",302.02,302.02,295.32,299.59,79100.0],["2022-12-23",299.52,302.27,298.15,299.28,93100.0],["2022-12-27",300.26,303.82,299.8,302.92,68300.0],["2022-12-28",301.97,305.21,297.51,297.97,62000.0],["2022-12-29",298.61,303.25,298.26,300.59,64300.0],["2022-12-30",300.18,301.7,298.06,300.59,72900.0],["2023-01-03",305.0,309.09,301.62,307.99,201900.0],["2023-01-04",306.95,313.64,306.89,308.0,187200.0],["2023-01-05",306.32,310.63,305.46,308.34,149400.0],["2023-01-06",311.19,318.82,310.98,314.61,172700.0],["2023-01-09",313.97,313.97,296.2,297.16,198600.0],["2023-01-10",298.41,299.02,294.11,295.25,153400.0],["2023-01-11",294.05,296.1,291.34,295.78,154200.0],["2023-01-12",295.22,296.74,292.83,293.09,131300.0],["2023-01-13",290.22,293.74,288.27,293.56,145500.0],["2023-01-17",295.0,295.41,291.33,291.37,113800.0],["2023-01-18",290.01,290.62,286.37,287.13,162100.0],["2023-01-19",285.59,289.65,282.65,284.8,159900.0],["2023-01-20",284.12,287.33,281.1,285.99,170600.0],["2023-01-23",286.77,287.01,283.39,285.98,179700.0],["2023-01-24",288.22,289.58,284.97,288.91,128000.0],["2023-01-25",287.17,293.07,286.95,291.5,195800.0],["2023-01-26",297.0,307.99,290.38,303.81,352800.0],["2023-01-27",303.39,305.33,293.12,295.09,205100.0],["2023-01-30",302.9,304.98,298.03,301.95,237000.0],["2023-01-31",302.16,308.1,300.45,308.09,164700.0],["2023-02-01",307.84,311.86,304.58,305.39,282700.0],["2023-02-02",304.57,306.2,301.93,303.72,194100.0],["2023-02-03",303.71,306.66,302.33,304.72,164000.0],["2023-02-06",305.7,308.03,301.11,302.93,290300.0],["2023-02-07",300.67,304.22,296.99,303.55,148000.0],["2023-02-08",302.72,303.53,299.74,299.85,168300.0],["2023-02-09",299.83,301.22,296.19,296.57,141900.0],["2023-02-10",297.61,302.61,297.35,301.58,113300.0],["2023-02-13",303.2,304.58,301.47,301.85,77800.0],["2023-02-14",302.1,302.13,296.46,296.64,96300.0],["2023-02-15",295.08,298.68,293.34,298.43,93400.0],["2023-02-16",297.2,307.24,297.2,303.96,196400.0],["2023-02-17",304.29,305.95,303.08,304.0,120100.0],["2023-02-21",303.57,304.11,300.15,300.94,105400.0],["2023-02-22",301.1,303.26,299.95,300.1,92900.0],["2023-02-23",300.2,301.76,296.8,297.1,147900.0],["2023-02-24",296.43,299.13,295.9,297.33,77100.0],["2023-02-27",298.22,300.06,294.12,295.23,75600.0],["2023-02-28",295.97,296.98,292.22,293.0,122300.0],["2023-03-01",293.0,296.17,292.5,293.94,100100.0],["2023-03-02",293.0,296.08,291.78,295.1,105800.0],["2023-03-03",295.36,296.2,292.7,295.66,103000.0],["2023-03-06",294.88,295.01,290.53,292.34,211700.0],["2023-03-07",293.26,299.95,293.26,299.19,197600.0],["2023-03-08",298.71,299.29,287.55,288.69,189200.0],["2023-03-09",289.91,291.33,283.69,284.66,146200.0],["2023-03-10",283.96,285.82,280.44,281.11,155200.0],["2023-03-13",279.51,282.57,278.49,278.98,220500.0],["2023-03-14",280.49,285.49,279.02,284.35,159300.0],["2023-03-15",281.13,285.01,279.03,282.86,296300.0],["2023-03-16",281.47,288.12,281.4,284.3,365800.0],["2023-03-17",284.01,285.04,275.79,279.59,350300.0],["2023-03-20",281.18,285.47,280.13,281.24,206900.0],["2023-03-21",283.61,288.06,281.25,286.71,133500.0],["2023-03-22",286.91,286.91,281.34,281.75,99700.0],["2023-03-23",282.45,285.59,280.68,282.47,101100.0],["2023-03-24",281.96,289.24,281.29,287.63,131000.0],["2023-03-27",289.14,291.14,285.74,289.01,101600.0],["2023-03-28",289.03,293.55,289.03,292.68,143600.0],["2023-03-29",293.04,294.93,292.53,293.42,110500.0],["2023-03-30",293.84,296.09,292.64,294.85,119700.0],["2023-03-31",296.32,297.02,294.94,296.28,101000.0],["2023-04-03",296.02,303.27,296.02,301.35,198800.0],["2023-04-04",300.41,303.33,294.1,297.63,151600.0],["2023-04-05",298.01,301.66,296.38,297.84,146800.0],["2023-04-06",298.4,300.02,297.49,298.76,58800.0],["2023-04-10",298.03,305.0,298.03,302.61,175100.0],["2023-04-11",301.53,304.75,301.31,303.05,115500.0],["2023-04-12",303.75,307.29,303.75,305.29,84900.0],["2023-04-13",305.29,311.45,304.33,309.43,165700.0],["2023-04-14",308.61,309.23,305.79,308.6,93500.0],["2023-04-17",309.65,311.43,308.75,309.89,129400.0],["2023-04-18",309.66,312.0,308.13,310.34,104900.0],["2023-04-19",310.74,310.74,307.54,309.31,80800.0],["2023-04-20",309.21,309.45,306.0,307.33,94200.0],["2023-04-21",307.88,308.9,306.45,308.12,96400.0],["2023-04-24",307.63,308.44,303.24,306.06,137300.0],["2023-04-25",304.25,305.4,302.57,304.06,151600.0],["2023-04-26",301.0,302.6,298.54,300.73,255300.0],["2023-04-27",315.0,316.61,306.95,312.43,388700.0],["2023-04-28",311.34,316.29,309.18,313.32,172300.0],["2023-05-01",313.32,317.97,313.32,316.22,228700.0],["2023-05-02",314.19,314.19,305.56,308.7,193500.0],["2023-05-03",309.82,314.46,308.07,308.68,203800.0],["2023-05-04",306.77,308.3,303.52,303.55,182900.0],["2023-05-05",305.44,307.6,301.56,305.69,157200.0],["2023-05-08",307.05,308.0,303.2,303.95,161200.0],["2023-05-09",305.47,307.37,304.47,304.52,137400.0],["2023-05-10",305.16,309.3,304.56,307.53,141000.0],["2023-05-11",306.43,306.67,303.71,305.08,107900.0],["2023-05-12",304.89,307.81,304.79,306.73,73300.0],["2023-05-15",306.74,308.06,305.1,306.22,129900.0],["2023-05-16",306.18,306.18,301.85,302.28,157400.0],["2023-05-17",302.78,304.83,300.7,303.96,134700.0],["2023-05-18",303.73,305.54,300.77,303.36,137700.0],["2023-05-19",305.15,306.14,301.34,301.54,159000.0],["2023-05-22",301.41,306.36,300.58,302.27,164100.0],["2023-05-23",302.26,302.26,297.34,299.52,130800.0],["2023-05-24",299.44,299.88,297.54,298.02,109300.0],["2023-05-25",296.8,296.85,293.69,294.1,174500.0],["2023-05-26",294.62,297.9,294.11,296.78,141000.0],["2023-05-30",298.01,304.11,296.75,300.33,192300.0],["2023-05-31",300.58,303.5,298.93,299.22,185400.0],["2023-06-01",300.12,301.76,298.47,300.96,100600.0],["2023-06-02",301.7,308.87,300.99,308.09,185100.0],["2023-06-05",307.92,309.28,303.71,303.92,140500.0],["2023-06-06",303.67,307.52,302.8,306.81,94100.0],["2023-06-07",306.93,310.8,306.93,310.38,178700.0],["2023-06-08",310.38,315.96,308.61,315.37,208500.0],["2023-06-09",316.0,318.59,312.52,317.23,193700.0],["2023-06-12",317.98,322.64,316.86,319.44,193000.0],["2023-06-13",319.0,324.02,316.81,323.16,152800.0],["2023-06-14",323.16,324.86,317.8,319.83,199300.0],["2023-06-15",319.06,323.51,318.44,322.91,207800.0],["2023-06-16",324.52,326.86,322.0,325.69,666200.0],["2023-06-20",325.55,330.0,323.04,327.92,165500.0],["2023-06-21",329.76,330.16,325.5,329.9,161500.0],["2023-06-22",331.32,333.06,329.47,332.83,135200.0],["2023-06-23",331.66,334.17,328.19,328.29,181200.0],["2023-06-26",327.33,331.97,326.83,330.98,81500.0],["2023-06-27",332.52,336.24,331.2,334.69,88300.0],["2023-06-28",334.55,336.81,330.36,336.43,97100.0],["2023-06-29",336.03,340.73,335.0,338.4,116200.0],["2023-06-30",339.02,342.83,338.28,340.84,121000.0],["2023-07-03",339.39,342.29,338.0,340.69,76700.0],["2023-07-05",340.16,342.02,338.0,341.66,95600.0],["2023-07-06",340.46,341.53,338.43,339.78,104700.0],["2023-07-07",338.97,344.83,338.97,342.48,167800.0],["2023-07-10",341.41,346.58,341.2,341.96,93900.0],["2023-07-11",342.25,348.49,342.25,347.87,131800.0],["2023-07-12",354.44,355.51,346.54,346.69,125200.0],["2023-07-13",346.83,351.62,346.83,348.83,73800.0],["2023-07-14",348.6,348.97,344.7,347.25,77200.0],["2023-07-17",347.0,349.13,345.87,346.79,100900.0],["2023-07-18",347.6,350.0,347.3,347.62,77200.0],["2023-07-19",347.0,349.55,344.08,344.34,127500.0],["2023-07-20",343.88,348.0,342.88,347.24,101300.0],["2023-07-21",348.71,348.79,346.0,346.35,107100.0],["2023-07-24",348.11,350.15,345.15,348.24,91400.0],["2023-07-25",347.65,352.57,345.78,352.28,96300.0],["2023-07-26",352.71,355.11,350.32,353.05,104700.0],["2023-07-27",354.2,354.2,343.98,345.37,128700.0],["2023-07-28",345.42,351.19,345.42,350.14,73700.0],["2023-07-31",350.52,352.94,348.89,350.44,77500.0],["2023-08-01",351.29,355.35,350.9,354.3,84000.0],["2023-08-02",353.95,355.29,350.35,354.75,112600.0],["2023-08-03",354.43,355.68,352.79,354.82,132100.0],["2023-08-04",355.34,356.86,352.51,354.55,135200.0],["2023-08-07",354.16,358.49,354.15,357.92,92600.0],["2023-08-08",358.47,359.33,354.09,354.36,95600.0],["2023-08-09",353.85,357.52,353.3,356.33,198700.0],["2023-08-10",339.55,347.74,335.04,343.11,305800.0],["2023-08-11",344.13,344.96,339.26,343.87,159800.0],["2023-08-14",345.91,353.31,339.5,341.3,153400.0],["2023-08-15",339.73,342.42,338.02,338.22,90600.0],["2023-08-16",339.62,340.64,331.88,333.06,137200.0],["2023-08-17",334.73,335.66,326.98,327.86,132000.0],["2023-08-18",327.41,330.89,324.43,327.4,223700.0],["2023-08-21",327.79,332.34,325.71,326.25,103600.0],["2023-08-22",326.73,330.57,324.19,327.43,122900.0],["2023-08-23",328.45,331.01,326.25,331.0,133800.0],["2023-08-24",329.85,334.05,327.38,327.72,74000.0],["2023-08-25",329.89,329.89,324.42,325.3,152300.0],["2023-08-28",324.41,329.87,324.41,327.0,197200.0],["2023-08-29",327.11,329.06,324.96,327.15,146400.0],["2023-08-30",328.94,331.32,328.06,328.67,89700.0],["2023-08-31",329.73,330.81,327.19,328.01,93100.0],["2023-09-01",329.59,332.5,329.54,331.18,60500.0],["2023-09-05",329.01,329.01,324.89,325.3,131500.0],["2023-09-06",325.15,326.36,320.71,321.59,145500.0],["2023-09-07",321.28,321.42,313.56,314.0,215900.0],["2023-09-08",315.22,318.36,313.04,317.58,176200.0],["2023-09-11",317.61,322.68,316.96,318.82,185500.0],["2023-09-12",318.02,319.12,316.2,318.06,135700.0],["2023-09-13",318.29,319.26,314.34,315.76,137700.0],["2023-09-14",317.67,321.87,317.67,321.58,194200.0],["2023-09-15",320.54,320.99,315.76,317.9,447100.0],["2023-09-18",317.29,323.0,317.29,318.66,152600.0],["2023-09-19",318.46,321.86,317.32,320.3,180700.0],["2023-09-20",320.88,324.83,318.51,321.45,109600.0],["2023-09-21",320.71,320.71,312.51,312.72,119000.0],["2023-09-22",312.29,314.51,310.19,310.22,94400.0],["2023-09-25",309.88,313.13,309.88,311.85,147600.0],["2023-09-26",310.92,312.42,308.26,309.31,144300.0],["2023-09-27",310.19,314.83,310.19,313.55,136100.0],["2023-09-28",314.67,317.05,313.74,315.93,115600.0],["2023-09-29",317.23,318.75,313.87,313.93,111800.0],["2023-10-02",313.5,321.15,312.73,313.49,137300.0],["2023-10-03",312.81,314.0,309.54,309.89,91800.0],["2023-10-04",311.69,313.75,306.52,312.66,107300.0],["2023-10-05",311.26,315.08,309.68,310.37,83500.0],["2023-10-06",309.15,316.72,309.04,315.2,63900.0],["2023-10-09",316.01,334.22,316.01,333.35,294900.0],["2023-10-10",332.7,338.37,330.84,335.72,93900.0],["2023-10-11",336.05,339.14,334.72,338.98,97900.0],["2023-10-12",340.7,340.7,334.6,336.49,84400.0],["2023-10-13",338.6,339.86,335.25,338.11,71100.0],["2023-10-16",339.46,342.33,338.55,340.04,87800.0],["2023-10-17",340.02,347.63,340.02,341.78,132300.0],["2023-10-18",340.52,341.72,335.33,335.59,64500.0],["2023-10-19",334.18,336.84,330.77,331.44,104200.0],["2023-10-20",332.03,333.06,327.03,327.06,93200.0],["2023-10-23",326.24,329.23,323.08,323.19,143300.0],["2023-10-24",325.49,326.77,321.87,322.69,106600.0],["2023-10-25",323.36,327.87,320.4,322.09,131100.0],["2023-10-26",302.21,340.49,302.21,327.07,317300.0],["2023-10-27",324.95,327.0,317.0,318.55,155700.0],["2023-10-30",319.94,320.37,312.78,317.48,178000.0],["2023-10-31",319.83,326.5,318.15,324.76,104700.0],["2023-11-01",324.76,328.4,323.36,324.17,127900.0],["2023-11-02",325.62,328.95,324.56,326.12,94100.0],["2023-11-03",328.36,329.45,326.52,327.06,88800.0],["2023-11-06",327.27,327.27,323.69,324.83,116700.0],["2023-11-07",323.69,327.38,323.69,325.44,83000.0],["2023-11-08",324.93,325.5,322.46,322.66,99000.0],["2023-11-09",323.66,325.74,321.94,325.49,112900.0],["2023-11-10",326.74,327.25,324.36,325.95,78500.0],["2023-11-13",325.4,329.59,324.1,326.72,64000.0],["2023-11-14",328.76,330.86,326.89,329.47,85000.0],["2023-11-15",328.78,328.78,323.62,324.36,136800.0],["2023-11-16",324.72,326.0,321.5,322.0,91500.0],["2023-11-17",323.0,324.41,318.38,320.49,87300.0],["2023-11-20",319.6,324.78,319.6,324.12,69200.0],["2023-11-21",324.8,326.77,322.48,322.57,66400.0],["2023-11-22",323.3,325.31,320.71,323.42,59900.0],["2023-11-24",323.23,325.6,323.23,324.87,30900.0],["2023-11-27",323.37,326.24,321.8,325.77,96100.0],["2023-11-28",325.77,327.04,320.55,321.16,72500.0],["2023-11-29",320.95,324.69,316.87,317.01,124200.0],["2023-11-30",317.31,321.43,316.14,320.95,101300.0],["2023-12-01",320.41,325.96,320.41,324.52,66200.0],["2023-12-04",325.15,337.6,325.15,336.33,138700.0],["2023-12-05",334.71,334.71,327.27,327.93,90300.0],["2023-12-06",329.25,330.03,325.85,325.93,72300.0],["2023-12-07",325.94,325.94,320.0,323.46,92200.0],["2023-12-08",324.36,324.36,320.36,322.62,76100.0],["2023-12-11",322.53,325.76,322.53,325.12,64100.0],["2023-12-12",325.56,328.14,322.41,326.15,88100.0],["2023-12-13",325.87,329.47,325.5,328.69,71400.0],["2023-12-14",331.36,333.75,319.39,322.01,155800.0],["2023-12-15",319.96,321.68,316.13,318.1,335300.0],["2023-12-18",319.26,321.0,318.35,319.7,97900.0],["2023-12-19",321.04,321.04,315.95,318.24,133300.0],["2023-12-20",318.0,320.43,315.36,315.81,125000.0],["2023-12-21",317.12,318.95,315.48,317.39,97600.0],["2023-12-22",319.17,322.48,318.71,320.94,90800.0],["2023-12-26",320.32,321.46,320.02,320.84,156200.0],["2023-12-27",320.59,322.55,320.59,321.63,60500.0],["2023-12-28",321.4,322.76,320.75,322.04,61800.0],["2023-12-29",322.67,325.08,321.75,323.86,114100.0],["2024-01-02",322.46,327.28,322.46,326.29,95900.0],["2024-01-03",322.91,323.81,314.19,315.55,274600.0],["2024-01-04",316.73,317.4,314.06,314.31,153700.0],["2024-01-05",318.9,323.5,316.08,323.36,282300.0],["2024-01-08",322.79,325.92,319.83,325.34,93000.0],["2024-01-09",325.82,325.82,321.85,324.13,109000.0],["2024-01-10",325.02,329.52,323.72,329.05,119000.0],["2024-01-11",329.6,330.24,326.5,329.54,109500.0],["2024-01-12",332.1,333.06,328.77,332.45,85800.0],["2024-01-16",332.28,332.28,326.47,330.24,88600.0],["2024-01-17",327.64,332.25,327.64,330.03,79400.0],["2024-01-18",330.67,332.3,327.33,331.66,76600.0],["2024-01-19",333.12,338.71,330.85,335.83,117100.0],["2024-01-22",337.63,345.51,337.63,344.69,121900.0],["2024-01-23",345.59,346.56,338.49,339.72,140300.0],["2024-01-24",342.36,344.45,339.55,339.99,163300.0],["2024-01-25",337.59,337.59,326.6,334.14,233700.0],["2024-01-26",337.86,345.97,337.11,342.33,160800.0],["2024-01-29",342.08,344.32,338.5,344.11,138700.0],["2024-01-30",346.02,346.02,341.68,342.87,274000.0],["2024-01-31",343.09,347.24,342.11,343.73,232600.0],["2024-02-01",343.78,347.47,343.03,346.04,123800.0],["2024-02-02",345.73,350.3,344.46,348.16,98000.0],["2024-02-05",345.43,347.5,342.01,346.56,77200.0],["2024-02-06",345.77,353.36,345.77,349.38,138500.0],["2024-02-07",351.0,354.86,349.67,351.15,114700.0],["2024-02-08",351.15,355.96,350.33,355.36,138200.0],["2024-02-09",356.04,361.01,356.04,360.84,109500.0],["2024-02-12",360.98,363.85,360.98,361.9,98800.0],["2024-02-13",360.0,362.02,355.6,357.2,126700.0],["2024-02-14",360.0,362.58,357.2,359.79,128200.0],["2024-02-15",360.83,362.77,359.32,362.56,105300.0],["2024-02-16",363.11,369.06,358.92,366.21,155700.0],["2024-02-20",366.35,368.98,363.35,364.02,131300.0],["2024-02-21",364.88,366.49,363.1,366.44,116500.0],["2024-02-22",368.03,368.76,366.02,367.57,76900.0],["2024-02-23",369.0,370.78,367.86,369.36,92100.0],["2024-02-26",369.46,371.81,367.72,368.71,84900.0],["2024-02-27",368.9,371.27,367.83,371.26,93500.0],["2024-02-28",370.92,373.46,369.67,372.08,107300.0],["2024-02-29",372.92,375.78,370.62,374.85,130300.0],["2024-03-01",374.42,376.59,369.58,369.72,117900.0],["2024-03-04",371.22,379.98,371.22,378.73,126400.0],["2024-03-05",379.33,382.43,373.92,377.01,120000.0],["2024-03-06",378.18,379.29,375.33,376.82,87300.0],["2024-03-07",379.0,380.07,373.58,379.52,141900.0],["2024-03-08",379.96,380.26,373.47,374.16,100500.0],["2024-03-11",373.54,374.07,369.71,372.06,94000.0],["2024-03-12",372.64,374.04,371.08,373.52,98200.0],["2024-03-13",372.95,375.77,371.99,373.99,177000.0],["2024-03-14",374.52,374.52,369.15,372.05,86200.0],["2024-03-15",368.32,375.41,368.32,372.68,245200.0],["2024-03-18",371.12,373.9,367.88,368.22,104000.0],["2024-03-19",369.45,371.6,367.73,370.33,96800.0],["2024-03-20",370.71,372.29,367.08,368.7,118000.0],["2024-03-21",369.75,372.87,368.45,372.58,100800.0],["2024-03-22",374.28,374.28,369.22,370.2,91700.0],["2024-03-25",371.55,373.97,370.05,373.74,111700.0],["2024-03-26",374.01,376.37,371.05,374.59,139000.0],["2024-03-27",377.33,378.9,376.16,378.89,128100.0],["2024-03-28",380.0,382.65,377.9,378.83,95200.0],["2024-04-01",378.06,378.83,374.68,374.98,81200.0],["2024-04-02",373.72,375.32,366.22,369.25,148800.0],["2024-04-03",368.95,372.52,367.67,369.8,122800.0],["2024-04-04",371.57,373.77,367.19,369.08,96600.0],["2024-04-05",366.18,374.73,366.18,374.58,122100.0],["2024-04-08",374.57,379.0,373.79,378.64,98300.0],["2024-04-09",378.58,378.58,371.08,372.8,91800.0],["2024-04-10",368.62,371.16,366.75,367.31,83500.0],["2024-04-11",369.15,370.34,366.25,367.78,80700.0],["2024-04-12",367.76,370.5,365.44,367.74,67100.0],["2024-04-15",369.59,370.32,364.63,364.84,89700.0],["2024-04-16",365.69,367.32,363.75,365.91,98000.0],["2024-04-17",367.0,367.89,362.33,362.51,79900.0],["2024-04-18",363.0,368.18,363.0,364.06,118400.0],["2024-04-19",365.46,370.03,365.46,369.38,88400.0],["2024-04-22",371.63,377.83,370.35,376.08,129100.0],["2024-04-23",379.76,385.71,379.58,382.43,115900.0],["2024-04-24",382.43,384.69,377.6,379.38,163700.0],["2024-04-25",386.0,403.85,384.8,401.87,299100.0],["2024-04-26",401.87,406.78,396.39,404.87,201600.0],["2024-04-29",405.66,409.11,402.37,405.01,172800.0],["2024-04-30",406.15,408.9,400.0,402.23,208700.0],["2024-05-01",402.7,410.64,400.94,407.7,139600.0],["2024-05-02",410.57,411.56,404.61,410.96,141200.0],["2024-05-03",413.79,416.94,410.67,414.95,115500.0],["2024-05-06",419.17,424.77,418.41,423.75,118800.0],["2024-05-07",425.23,427.52,420.29,421.01,158200.0],["2024-05-08",421.23,423.72,418.85,422.69,84500.0],["2024-05-09",424.45,429.06,423.73,428.59,106600.0],["2024-05-10",430.09,432.03,426.89,428.33,76500.0],["2024-05-13",429.63,429.98,424.7,425.25,87900.0],["2024-05-14",425.81,425.81,420.4,424.0,84400.0],["2024-05-15",424.71,427.12,423.34,424.43,131100.0],["2024-05-16",423.68,429.12,423.68,426.36,93700.0],["2024-05-17",427.11,430.37,424.88,426.89,83300.0],["2024-05-20",427.24,429.22,425.55,427.25,63900.0],["2024-05-21",427.39,427.39,424.14,426.89,52100.0],["2024-05-22",426.41,429.5,425.15,427.72,51200.0],["2024-05-23",429.05,430.71,425.14,425.72,71400.0],["2024-05-24",428.72,431.55,424.63,429.02,55400.0],["2024-05-28",429.8,429.91,422.51,423.11,68600.0],["2024-05-29",420.45,422.2,417.87,418.87,96000.0],["2024-05-30",419.14,423.51,415.0,423.33,128300.0],["2024-05-31",423.6,425.25,421.06,424.48,106700.0],["2024-06-03",423.49,426.02,415.47,419.89,78500.0],["2024-06-04",418.61,424.97,418.61,422.23,100900.0],["2024-06-05",422.48,424.64,419.75,423.95,66700.0],["2024-06-06",422.78,425.98,417.97,420.79,71900.0],["2024-06-07",420.99,422.95,416.48,417.52,106000.0],["2024-06-10",414.61,422.28,413.9,419.96,89200.0],["2024-06-11",421.86,425.88,420.0,422.57,152600.0],["2024-06-12",425.38,430.0,425.0,427.35,120500.0],["2024-06-13",427.0,427.0,421.18,425.48,73300.0],["2024-06-14",422.56,425.71,419.27,423.87,85900.0],["2024-06-17",422.03,432.54,421.94,430.31,106700.0],["2024-06-18",428.71,432.54,424.84,431.87,94500.0],["2024-06-20",432.0,434.71,430.04,430.68,79400.0],["2024-06-21",431.39,434.73,427.96,433.77,183500.0],["2024-06-24",434.98,439.09,433.72,433.88,73600.0],["2024-06-25",435.07,436.99,430.7,435.36,72400.0],["2024-06-26",434.52,437.55,430.71,437.13,77000.0],["2024-06-27",439.2,439.2,431.68,434.56,131800.0],["2024-06-28",436.78,437.06,428.7,430.13,180400.0],["2024-07-01",432.97,432.97,423.12,427.76,96200.0],["2024-07-02",424.93,429.83,424.61,428.27,108200.0],["2024-07-03",428.99,429.43,425.97,426.95,77100.0],["2024-07-05",426.08,426.9,421.24,422.97,217500.0],["2024-07-08",424.25,430.13,424.25,427.31,113600.0],["2024-07-09",427.91,430.44,424.77,425.08,76400.0],["2024-07-10",425.94,429.49,425.94,429.04,73200.0],["2024-07-11",431.73,436.39,429.0,434.11,106600.0],["2024-07-12",437.15,442.25,434.5,439.23,113800.0],["2024-07-15",441.7,444.06,439.58,439.83,89400.0],["2024-07-16",442.85,446.75,438.2,443.15,148700.0],["2024-07-17",443.0,447.44,439.51,446.53,177900.0],["2024-07-18",446.35,454.02,442.06,446.37,103300.0],["2024-07-19",448.31,448.31,443.34,445.5,75200.0],["2024-07-22",444.48,452.32,444.48,452.24,92800.0],["2024-07-23",452.91,459.35,450.66,459.32,77300.0],["2024-07-24",458.98,458.98,447.09,447.51,79100.0],["2024-07-25",448.46,456.66,448.46,453.58,90700.0],["2024-07-26",452.43,453.88,448.57,449.03,169600.0],["2024-07-29",450.97,453.54,449.17,451.62,115800.0],["2024-07-30",454.25,456.1,452.46,452.63,132400.0],["2024-07-31",455.25,464.63,451.08,461.48,104800.0],["2024-08-01",464.45,466.48,456.85,463.91,134900.0],["2024-08-02",458.92,461.8,451.51,461.12,123400.0],["2024-08-05",443.55,448.06,435.86,443.43,143600.0],["2024-08-06",445.33,453.71,445.32,446.73,136800.0],["2024-08-07",450.81,453.29,439.53,447.02,242600.0],["2024-08-08",451.58,467.88,448.38,460.66,194000.0],["2024-08-09",461.44,463.39,457.41,462.38,101000.0],["2024-08-12",463.91,466.02,461.89,463.48,69400.0],["2024-08-13",462.97,470.01,459.66,461.28,91300.0],["2024-08-14",460.53,462.87,457.64,461.86,63300.0],["2024-08-15",464.71,467.01,462.85,464.0,64500.0],["2024-08-16",465.0,467.82,464.0,465.29,62500.0],["2024-08-19",464.56,466.93,461.81,466.62,62000.0],["2024-08-20",467.08,467.35,463.72,466.43,52000.0],["2024-08-21",467.63,472.21,465.64,471.73,70000.0],["2024-08-22",471.0,473.25,467.21,468.57,64400.0],["2024-08-23",471.47,475.48,470.3,475.0,84300.0],["2024-08-26",476.28,482.16,471.02,471.02,50500.0],["2024-08-27",473.51,477.34,468.67,476.61,71500.0],["2024-08-28",477.68,481.99,476.37,478.67,57900.0],["2024-08-29",480.52,484.45,477.18,480.66,66600.0],["2024-08-30",483.61,488.7,479.67,488.12,61800.0],["2024-09-03",487.56,489.18,476.36,478.35,62800.0],["2024-09-04",478.35,480.09,475.24,478.3,49200.0],["2024-09-05",479.0,479.2,473.0,479.17,62100.0],["2024-09-06",479.76,479.78,464.26,466.73,76600.0],["2024-09-09",467.46,471.68,466.25,470.08,78400.0],["2024-09-10",470.43,473.65,467.87,470.31,59900.0],["2024-09-11",468.78,469.64,456.98,469.28,57900.0],["2024-09-12",469.01,473.09,467.23,471.58,82700.0],["2024-09-13",472.56,480.75,472.53,476.24,45300.0],["2024-09-16",479.88,498.0,479.88,490.37,113900.0],["2024-09-17",490.61,490.61,481.93,485.0,118700.0],["2024-09-18",483.13,488.19,480.56,483.39,91000.0],["2024-09-19",486.37,490.7,485.43,489.61,64200.0],["2024-09-20",488.66,491.53,484.53,491.18,209500.0],["2024-09-23",492.0,492.81,486.85,491.45,127900.0],["2024-09-24",492.6,494.11,488.37,493.05,99300.0],["2024-09-25",495.47,495.61,490.99,493.37,92700.0],["2024-09-26",493.8,499.22,490.66,498.32,89700.0],["2024-09-27",498.76,502.55,497.9,499.96,155000.0],["2024-09-30",500.0,504.59,500.0,504.56,100600.0],["2024-10-01",504.43,506.86,496.87,505.62,124800.0],["2024-10-02",505.0,508.95,504.92,505.75,84400.0],["2024-10-03",505.97,512.93,505.75,512.3,75400.0],["2024-10-04",512.11,515.16,509.85,511.8,81900.0],["2024-10-07",511.0,512.8,506.1,506.36,85500.0],["2024-10-08",507.75,514.84,507.75,512.36,110400.0],["2024-10-09",511.2,519.43,511.2,516.88,105900.0],["2024-10-10",516.75,516.75,511.58,512.89,132400.0],["2024-10-11",517.29,523.76,517.29,520.97,68200.0],["2024-10-14",523.34,528.93,523.34,528.05,63000.0],["2024-10-15",530.0,532.74,525.89,527.13,132300.0],["2024-10-16",528.91,530.65,525.21,526.3,118400.0],["2024-10-17",528.23,533.03,528.23,529.64,130000.0],["2024-10-18",529.43,535.89,527.72,531.29,105000.0],["2024-10-21",531.49,536.54,531.01,532.16,100600.0],["2024-10-22",531.02,533.78,523.39,523.41,122900.0],["2024-10-23",523.41,527.23,522.38,524.1,178100.0],["2024-10-24",541.0,570.28,540.74,552.55,342600.0],["2024-10-25",558.99,559.99,544.6,547.36,211900.0],["2024-10-28",549.24,551.43,543.12,547.78,123600.0],["2024-10-29",550.79,564.0,547.89,563.36,159300.0],["2024-10-30",563.36,568.25,561.76,562.52,141400.0],["2024-10-31",564.02,564.02,552.54,552.56,105900.0],["2024-11-01",555.59,561.19,550.0,553.28,117300.0],["2024-11-04",554.04,558.24,551.86,553.27,81000.0],["2024-11-05",553.34,565.05,553.3,564.94,84900.0],["2024-11-06",588.26,588.26,563.94,564.25,215300.0],["2024-11-07",567.71,568.54,555.94,559.67,152000.0],["2024-11-08",562.48,572.15,562.48,568.29,107500.0],["2024-11-11",573.0,581.06,571.06,572.44,123600.0],["2024-11-12",572.47,575.0,565.56,567.2,153200.0],["2024-11-13",567.44,568.25,541.24,542.36,317200.0],["2024-11-14",542.22,542.22,490.27,491.32,734800.0],["2024-11-15",487.54,491.09,464.92,470.79,494300.0],["2024-11-18",470.8,470.8,446.76,448.0,537700.0],["2024-11-19",448.24,458.16,443.0,444.62,442100.0],["2024-11-20",444.4,454.91,438.17,454.9,591700.0],["2024-11-21",454.93,479.48,454.93,475.48,527500.0],["2024-11-22",475.8,483.82,466.53,468.78,287100.0],["2024-11-25",468.83,472.6,463.83,464.35,341600.0],["2024-11-26",467.07,473.31,462.72,472.47,197400.0],["2024-11-27",472.76,475.7,459.35,460.29,171900.0],["2024-11-29",461.44,463.88,458.94,459.88,87400.0],["2024-12-02",460.84,461.58,454.58,459.69,180400.0],["2024-12-03",458.57,458.57,448.41,453.9,242500.0],["2024-12-04",453.4,456.39,450.12,454.0,190800.0],["2024-12-05",457.33,459.76,449.29,456.15,170100.0],["2024-12-06",459.0,462.23,450.45,454.52,176500.0],["2024-12-09",453.46,454.65,434.53,437.19,283600.0],["2024-12-10",440.0,448.84,435.84,444.49,205200.0],["2024-12-11",444.66,446.57,427.07,430.0,259100.0],["2024-12-12",411.85,420.92,393.59,414.0,378400.0],["2024-12-13",413.98,415.79,407.23,409.91,334400.0],["2024-12-16",409.26,417.02,400.0,416.95,219100.0],["2024-12-17",413.61,418.97,411.5,415.14,280300.0],["2024-12-18",415.14,417.65,403.06,403.33,181900.0],["2024-12-19",405.0,409.48,398.39,399.93,262300.0],["2024-12-20",397.11,411.19,397.0,402.72,514200.0],["2024-12-23",402.0,406.1,399.0,405.02,146500.0],["2024-12-24",404.86,404.88,399.96,404.88,67900.0],["2024-12-26",403.47,409.33,401.83,408.03,155800.0],["2024-12-27",405.41,407.27,400.25,406.17,141400.0],["2024-12-30",401.99,407.02,400.01,402.23,158000.0],["2024-12-31",402.62,408.2,400.74,404.06,127300.0],["2025-01-02",411.44,418.04,408.05,410.96,212000.0],["2025-01-03",410.6,420.81,410.6,420.14,181500.0],["2025-01-06",418.49,424.91,412.96,415.11,217300.0],["2025-01-07",415.07,416.25,411.82,413.95,195400.0],["2025-01-08",414.09,416.28,408.65,415.91,155800.0],["2025-01-10",416.4,436.35,416.4,431.24,424000.0],["2025-01-13",427.38,446.96,426.78,446.06,407800.0],["2025-01-14",447.01,447.01,434.33,441.22,348500.0],["2025-01-15",447.55,449.43,440.7,446.78,228600.0],["2025-01-16",449.46,456.35,446.17,454.28,243300.0],["2025-01-17",457.04,461.0,451.97,452.39,226500.0],["2025-01-21",456.0,472.76,456.0,465.18,459700.0],["2025-01-22",466.43,475.32,460.37,465.11,660200.0],["2025-01-23",443.55,453.7,417.03,421.64,1330200.0],["2025-01-24",421.89,426.47,401.99,406.42,718800.0],["2025-01-27",407.54,424.0,406.42,420.81,569900.0],["2025-01-28",420.14,420.14,388.49,392.1,644100.0],["2025-01-29",393.0,401.56,384.21,385.71,520400.0],["2025-01-30",386.59,390.23,374.65,386.68,547700.0],["2025-01-31",381.84,389.44,373.44,386.26,337600.0],["2025-02-03",381.95,391.89,377.75,384.73,244000.0],["2025-02-04",387.97,394.0,383.52,386.36,362500.0],["2025-02-05",389.68,391.95,377.91,380.12,328300.0],["2025-02-06",378.93,379.69,369.31,375.25,446600.0],["2025-02-07",378.1,381.92,373.66,376.18,367300.0],["2025-02-10",375.0,387.83,372.38,382.1,296800.0],["2025-02-11",382.51,382.51,362.32,364.92,578700.0],["2025-02-12",361.75,366.88,351.38,355.75,704800.0],["2025-02-13",356.65,357.93,337.7,343.01,802700.0],["2025-02-14",344.3,347.67,334.05,338.51,566500.0],["2025-02-18",340.19,341.84,332.52,339.14,416900.0],["2025-02-19",336.31,350.5,333.96,344.51,633300.0],["2025-02-20",341.9,345.26,330.24,341.68,614400.0],["2025-02-21",336.51,336.51,318.6,327.0,712400.0],["2025-02-24",327.92,332.39,323.24,327.17,478600.0],["2025-02-25",327.0,337.01,327.0,332.26,490900.0],["2025-02-26",330.86,337.02,329.49,331.06,407200.0],["2025-02-27",328.56,335.8,328.56,335.63,492900.0],["2025-02-28",332.84,335.92,325.79,334.85,613200.0],["2025-03-03",334.49,335.88,327.3,329.54,532600.0],["2025-03-04",329.73,360.9,328.26,353.02,1464500.0],["2025-03-05",350.92,364.58,350.92,362.87,968900.0],["2025-03-06",360.07,361.9,350.59,358.96,984600.0],["2025-03-07",355.85,389.95,355.85,387.17,960900.0],["2025-03-10",385.71,400.7,376.41,378.77,916600.0],["2025-03-11",376.55,381.24,359.59,366.94,632600.0],["2025-03-12",367.76,375.29,361.8,370.02,406100.0],["2025-03-13",368.51,374.86,367.14,367.59,281000.0],["2025-03-14",368.45,375.65,366.63,373.33,360400.0],["2025-03-17",380.0,392.09,379.62,387.83,595800.0],["2025-03-18",383.37,391.21,377.45,390.0,504700.0],["2025-03-19",389.53,399.33,384.16,386.89,704000.0],["2025-03-20",382.25,384.19,360.0,369.66,948600.0],["2025-03-21",367.77,369.85,356.77,366.12,724900.0],["2025-03-24",367.32,374.17,365.48,371.48,378300.0],["2025-03-25",372.99,376.75,361.7,372.7,552700.0],["2025-03-26",372.58,376.67,370.19,372.97,272300.0],["2025-03-27",371.96,376.88,368.79,375.99,241000.0],["2025-03-28",373.49,379.49,369.11,373.37,277100.0],["2025-03-31",371.0,373.17,365.88,366.92,398900.0],["2025-04-01",367.14,370.07,359.2,369.9,515700.0],["2025-04-02",365.76,405.23,358.42,391.26,1623700.0],["2025-04-03",384.47,407.64,383.88,392.06,917600.0],["2025-04-04",392.2,405.48,382.3,386.11,1105700.0],["2025-04-07",374.52,400.0,363.69,387.22,767800.0],["2025-04-08",396.49,405.0,380.9,386.7,711900.0],["2025-04-09",375.97,414.24,375.97,404.0,1018500.0],["2025-04-10",399.24,407.04,391.4,403.42,418600.0],["2025-04-11",402.0,415.0,397.67,412.69,439600.0],["2025-04-14",414.15,428.92,413.7,424.05,465200.0],["2025-04-15",423.0,426.51,414.37,417.22,292500.0],["2025-04-16",417.24,423.05,410.72,414.93,362800.0],["2025-04-17",411.92,423.69,411.92,420.0,329500.0],["2025-04-21",421.36,424.54,413.25,418.77,502800.0],["2025-04-22",420.41,425.19,414.34,422.71,317300.0],["2025-04-23",430.0,436.16,419.0,423.37,594900.0],["2025-04-24",446.5,469.75,439.0,456.67,965800.0],["2025-04-25",460.15,460.15,446.06,449.49,540300.0],["2025-04-28",450.81,456.43,442.18,448.82,347000.0],["2025-04-29",450.14,453.13,442.12,449.15,387600.0],["2025-04-30",448.79,459.18,444.88,457.87,352600.0],["2025-05-01",453.2,461.99,450.96,458.87,365700.0],["2025-05-02",468.21,469.69,459.07,463.17,434700.0],["2025-05-05",462.5,467.29,459.57,461.6,240600.0],["2025-05-06",459.89,473.8,459.26,471.52,255200.0],["2025-05-07",471.06,476.89,465.87,474.16,282800.0],["2025-05-08",478.59,481.08,473.75,476.27,264000.0],["2025-05-09",475.33,483.1,474.79,477.82,260000.0],["2025-05-12",481.41,481.41,466.22,475.79,253200.0],["2025-05-13",473.72,474.62,461.03,462.04,395100.0],["2025-05-14",462.82,467.5,460.14,466.69,221900.0],["2025-05-15",467.44,478.94,467.44,476.98,269200.0],["2025-05-16",474.49,480.1,472.11,479.15,278000.0],["2025-05-19",475.21,479.06,474.46,477.92,219100.0],["2025-05-20",476.33,482.33,473.56,477.29,194600.0],["2025-05-21",473.1,476.86,469.93,472.63,190300.0],["2025-05-22",472.17,477.78,469.13,474.75,212200.0],["2025-05-23",469.96,469.96,445.83,461.62,340500.0],["2025-05-27",461.72,469.58,458.33,467.27,281700.0],["2025-05-28",466.68,468.17,445.86,446.72,381400.0],["2025-05-29",447.98,448.89,427.43,429.18,730600.0],["2025-05-30",430.13,433.14,417.16,428.0,476500.0],["2025-06-02",425.75,425.8,409.62,416.26,391800.0],["2025-06-03",416.49,429.64,409.76,427.26,434800.0],["2025-06-04",426.98,431.89,424.98,425.21,167700.0],["2025-06-05",426.03,432.63,422.15,432.27,320700.0],["2025-06-06",437.0,446.72,436.41,445.45,298700.0],["2025-06-09",448.31,448.31,435.96,441.05,197100.0],["2025-06-10",443.72,444.05,432.9,436.61,234300.0],["2025-06-11",437.8,441.22,429.66,441.22,223200.0],["2025-06-12",440.99,445.76,438.41,445.76,229600.0],["2025-06-13",446.15,457.89,446.15,450.68,318900.0],["2025-06-16",450.68,451.13,439.67,446.24,254200.0],["2025-06-17",445.38,458.95,443.21,458.73,212200.0],["2025-06-18",458.99,466.29,452.19,454.54,237400.0],["2025-06-20",455.32,459.63,447.7,453.57,342200.0],["2025-06-23",453.99,461.05,450.67,457.61,180100.0],["2025-06-24",457.71,458.05,445.48,452.17,266300.0],["2025-06-25",454.66,465.34,448.98,460.91,247900.0],["2025-06-26",463.54,469.13,457.39,465.37,218800.0],["2025-06-27",464.03,465.7,454.44,463.37,313200.0],["2025-06-30",466.22,477.13,463.92,476.7,275400.0],["2025-07-01",476.06,485.0,475.45,483.41,296600.0],["2025-07-02",480.82,490.94,478.89,487.81,324200.0],["2025-07-03",489.81,495.59,487.94,489.02,176100.0],["2025-07-07",497.27,507.14,492.45,505.0,401300.0],["2025-07-08",500.47,500.47,487.78,488.87,294400.0],["2025-07-09",489.0,491.83,483.07,485.4,240100.0],["2025-07-10",484.55,489.28,479.97,479.97,234300.0],["2025-07-11",478.48,484.96,471.27,481.18,287400.0],["2025-07-14",479.43,487.56,478.06,487.23,126700.0],["2025-07-15",486.19,489.78,474.59,474.95,124200.0],["2025-07-16",475.88,478.6,471.0,473.65,246500.0],["2025-07-17",473.61,483.74,471.9,479.59,195800.0],["2025-07-18",479.58,485.0,479.58,482.92,104000.0],["2025-07-21",482.87,488.21,476.94,478.67,197100.0],["2025-07-22",478.6,486.86,470.45,477.46,288800.0],["2025-07-23",478.41,488.23,478.41,480.67,189800.0],["2025-07-24",481.35,485.6,473.38,478.0,250600.0],["2025-07-25",480.67,482.2,473.02,479.85,145400.0],["2025-07-28",480.77,480.77,454.45,463.36,308500.0],["2025-07-29",465.4,471.8,465.0,468.62,204400.0],["2025-07-30",468.38,474.63,464.48,468.77,121400.0],["2025-07-31",469.49,471.64,459.86,460.57,193300.0],["2025-08-01",460.33,465.66,451.97,460.93,380800.0],["2025-08-04",462.05,473.36,457.5,466.68,268600.0],["2025-08-05",466.68,475.01,465.46,471.53,427700.0],["2025-08-06",462.63,477.48,455.0,475.29,439300.0],["2025-08-07",491.98,500.0,479.37,499.94,381000.0],["2025-08-08",500.0,500.0,486.84,494.89,256700.0],["2025-08-11",496.13,502.75,476.36,478.64,318900.0],["2025-08-12",477.8,479.5,472.37,477.23,257900.0],["2025-08-13",493.49,505.13,487.0,503.9,294500.0],["2025-08-14",502.79,503.48,489.31,490.68,231300.0],["2025-08-15",489.56,491.08,479.62,488.71,237100.0],["2025-08-18",490.99,492.82,483.88,486.22,197500.0],["2025-08-19",484.77,486.85,482.44,486.85,256500.0],["2025-08-20",487.12,490.95,482.22,486.63,171600.0],["2025-08-21",489.36,489.73,484.13,486.02,129100.0],["2025-08-22",484.86,494.01,479.91,481.42,362000.0],["2025-08-25",483.0,486.43,480.25,484.81,210900.0],["2025-08-26",485.89,488.11,481.36,483.13,256700.0],["2025-08-27",481.8,491.44,481.36,487.07,177000.0],["2025-08-28",487.46,487.72,475.08,479.71,158700.0],["2025-08-29",479.74,486.85,477.51,479.72,166900.0],["2025-09-02",477.71,483.38,474.0,482.94,167200.0],["2025-09-03",479.69,485.85,466.62,469.45,180400.0],["2025-09-04",464.76,467.5,450.95,460.1,303100.0],["2025-09-05",464.26,475.44,463.37,474.45,207700.0],["2025-09-08",472.65,476.06,466.79,474.04,153000.0],["2025-09-09",472.9,480.38,470.62,479.62,177300.0],["2025-09-10",477.77,486.53,476.23,486.24,171300.0],["2025-09-11",487.28,495.44,486.49,493.12,193300.0],["2025-09-12",493.13,498.74,488.27,495.96,170800.0],["2025-09-15",494.75,498.89,490.99,495.06,173300.0],["2025-09-16",495.09,495.48,485.27,491.37,169300.0],["2025-09-17",490.07,499.99,490.07,495.63,174200.0],["2025-09-18",495.24,497.78,489.03,496.5,230600.0],["2025-09-19",497.75,502.6,495.34,498.81,286200.0],["2025-09-22",495.96,505.11,490.37,501.77,309200.0],["2025-09-23",503.69,511.24,489.59,492.95,264500.0],["2025-09-24",496.37,502.21,494.43,497.23,162600.0],["2025-09-25",497.36,497.36,465.42,476.24,387600.0],["2025-09-26",478.35,486.35,474.82,485.59,176600.0],["2025-09-29",488.38,493.37,481.02,488.06,288400.0],["2025-09-30",490.06,499.75,485.88,498.78,320000.0],["2025-10-01",495.06,515.67,488.9,515.16,237300.0],["2025-10-02",515.71,524.47,510.05,519.07,301200.0],["2025-10-03",519.23,530.72,519.23,530.23,229800.0],["2025-10-06",530.0,537.69,521.72,529.0,248100.0],["2025-10-07",530.0,531.01,520.75,525.96,139100.0],["2025-10-08",529.32,534.55,525.0,526.7,169500.0],["2025-10-09",528.3,534.24,509.13,511.3,134900.0],["2025-10-10",512.5,516.94,506.49,510.35,233200.0],["2025-10-13",511.35,513.47,506.44,508.06,99300.0],["2025-10-14",507.13,518.61,505.51,514.31,100500.0],["2025-10-15",514.0,519.16,511.79,517.1,278800.0],["2025-10-16",518.26,532.73,517.82,518.23,305900.0],["2025-10-17",516.0,520.03,499.81,515.82,265700.0],["2025-10-20",518.71,533.96,518.71,526.84,221500.0],["2025-10-21",526.0,535.0,518.94,533.69,285700.0],["2025-10-22",530.85,536.03,516.87,520.16,467500.0],["2025-10-23",544.01,596.95,542.2,584.57,811900.0],["2025-10-24",587.58,592.76,570.01,585.55,345800.0],["2025-10-27",583.23,591.48,573.65,578.73,220600.0],["2025-10-28",575.48,583.31,569.14,572.49,246100.0],["2025-10-29",568.98,571.12,560.77,562.18,176200.0],["2025-10-30",559.52,571.32,559.52,563.25,223900.0],["2025-10-31",567.81,570.0,561.02,562.25,281200.0],["2025-11-03",562.25,565.78,548.17,564.14,240400.0],["2025-11-04",558.86,586.38,556.44,584.74,338400.0],["2025-11-05",581.27,596.49,578.94,588.57,239500.0],["2025-11-06",586.65,589.65,573.19,584.4,195800.0],["2025-11-07",580.65,591.05,577.07,589.25,146000.0],["2025-11-10",593.11,599.78,581.26,591.85,166800.0],["2025-11-11",591.1,593.19,583.65,587.87,107500.0],["2025-11-12",586.5,593.36,575.06,586.65,234600.0],["2025-11-13",589.29,594.43,578.17,587.29,199900.0],["2025-11-14",585.92,595.64,580.16,590.83,253700.0],["2025-11-17",589.72,596.4,584.3,586.31,127500.0],["2025-11-18",586.57,599.58,582.92,597.25,262800.0],["2025-11-19",597.87,612.34,593.17,602.85,279000.0],["2025-11-20",609.53,618.76,594.58,595.0,298200.0],["2025-11-21",593.26,608.36,585.98,599.94,258800.0],["2025-11-24",600.22,612.03,595.96,610.23,195500.0],["2025-11-25",620.28,632.77,609.79,617.97,300500.0],["2025-11-26",616.67,623.44,614.8,615.35,145200.0],["2025-11-28",615.42,619.79,614.74,617.1,53100.0],["2025-12-01",613.8,627.16,611.84,612.25,192600.0],["2025-12-02",615.25,625.63,606.11,606.36,324400.0],["2025-12-03",603.32,613.77,586.87,592.88,316300.0],["2025-12-04",592.75,625.81,586.44,605.6,366000.0],["2025-12-05",602.26,602.5,584.07,595.65,243800.0],["2025-12-08",597.03,597.03,583.84,593.43,221100.0],["2025-12-09",591.97,592.62,584.01,589.19,201400.0],["2025-12-10",589.24,603.75,585.0,596.45,193600.0],["2025-12-11",599.02,599.59,577.99,586.51,282900.0],["2025-12-12",585.86,585.86,571.84,572.45,235200.0],["2025-12-15",575.35,578.41,564.88,567.41,218200.0],["2025-12-16",565.04,565.46,554.01,560.2,292400.0],["2025-12-17",556.52,566.0,554.98,560.75,442500.0],["2025-12-18",563.39,563.39,548.1,548.96,427900.0],["2025-12-19",549.99,560.7,549.32,556.61,404100.0],["2025-12-22",559.33,563.0,548.41,550.0,326900.0],["2025-12-23",549.97,553.25,543.18,544.55,211400.0],["2025-12-24",545.84,547.81,538.1,544.41,92000.0],["2025-12-26",546.0,547.5,539.92,541.97,137500.0],["2025-12-29",541.4,546.95,537.48,539.48,181300.0],["2025-12-30",538.95,541.72,534.01,539.01,199300.0],["2025-12-31",538.23,539.27,531.14,532.81,187400.0],["2026-01-02",533.5,541.62,529.7,537.41,171600.0],["2026-01-05",536.33,569.04,536.33,568.63,347300.0],["2026-01-06",568.35,572.23,557.39,559.44,297400.0],["2026-01-07",562.57,564.77,553.49,562.79,335900.0],["2026-01-08",584.96,614.65,571.36,584.09,588900.0],["2026-01-09",585.36,607.12,581.85,598.94,496800.0],["2026-01-12",602.29,615.0,598.94,604.82,305600.0],["2026-01-13",605.24,609.68,595.95,604.57,251800.0],["2026-01-14",605.49,612.54,594.43,611.33,250900.0],["2026-01-15",613.3,627.97,606.0,627.5,304900.0],["2026-01-16",625.45,635.76,618.2,635.4,259900.0],["2026-01-20",635.0,642.0,624.03,629.14,422200.0],["2026-01-21",628.54,641.4,620.9,632.56,441700.0],["2026-01-22",641.07,663.63,622.05,655.46,673500.0],["2026-01-23",668.12,683.5,654.98,662.19,389800.0],["2026-01-26",666.5,666.5,623.69,642.78,392200.0],["2026-01-27",643.5,655.0,639.25,643.21,222500.0],["2026-01-28",643.01,645.67,628.9,638.24,219300.0],["2026-01-29",640.09,642.3,615.63,623.13,309600.0],["2026-01-30",617.43,628.4,612.0,620.58,205900.0],["2026-02-02",617.14,624.0,606.35,612.37,267700.0],["2026-02-03",617.99,621.25,605.0,618.84,227200.0],["2026-02-04",618.75,618.88,591.27,605.08,381900.0],["2026-02-05",603.23,618.19,597.24,598.32,166600.0],["2026-02-06",604.12,620.55,604.12,618.5,230900.0],["2026-02-09",621.42,638.07,621.42,637.27,220000.0],["2026-02-10",637.27,637.53,609.5,625.8,218900.0],["2026-02-11",625.84,632.5,550.28,572.83,735900.0],["2026-02-12",576.27,596.33,556.56,561.39,348700.0],["2026-02-13",568.39,584.57,564.85,573.3,231100.0],["2026-02-17",571.77,579.69,563.24,564.53,179800.0],["2026-02-18",565.41,577.83,565.0,566.99,315100.0],["2026-02-19",567.55,592.5,567.03,591.2,282200.0],["2026-02-20",587.78,593.66,576.98,586.03,214200.0],["2026-02-23",572.32,580.0,563.99,570.99,223800.0],["2026-02-24",571.43,586.37,567.55,586.02,114300.0],["2026-02-25",588.96,590.93,568.0,590.03,249100.0],["2026-02-26",591.89,603.64,589.36,597.16,231100.0],["2026-02-27",597.56,610.58,591.2,610.17,321100.0],["2026-03-02",616.09,624.99,608.49,624.96,228500.0],["2026-03-03",618.06,632.24,610.64,629.75,244200.0],["2026-03-04",628.26,631.92,613.86,624.55,244300.0],["2026-03-05",620.15,630.98,606.59,612.52,184300.0],["2026-03-06",612.52,621.69,608.13,616.0,236800.0],["2026-03-09",621.59,635.34,597.05,633.21,397200.0],["2026-03-10",628.43,634.81,591.43,591.71,363700.0],["2026-03-11",592.0,614.77,589.61,604.38,215900.0],["2026-03-12",602.26,618.39,599.41,612.63,239700.0],["2026-03-13",612.0,617.49,590.61,606.72,256700.0],["2026-03-16",608.0,615.19,591.2,605.35,306500.0],["2026-03-17",608.84,623.12,607.5,612.93,360700.0],["2026-03-18",609.31,625.0,607.91,608.73,157600.0],["2026-03-19",607.96,620.31,607.37,612.93,172300.0],["2026-03-20",607.47,615.77,602.5,606.38,492400.0],["2026-03-23",605.88,615.04,588.19,589.28,251900.0],["2026-03-24",586.96,587.54,575.32,576.71,175300.0],["2026-03-25",588.05,594.91,569.02,578.94,158100.0],["2026-03-26",575.32,588.69,575.32,579.84,202900.0],["2026-03-27",578.5,579.39,561.47,563.67,153700.0],["2026-03-30",569.92,577.62,556.74,558.48,263100.0],["2026-03-31",555.0,565.59,540.99,543.87,339100.0],["2026-04-01",546.0,568.59,545.97,561.15,216800.0],["2026-04-02",559.5,579.59,554.36,575.63,145400.0],["2026-04-06",573.78,578.95,568.12,571.93,141700.0],["2026-04-07",572.82,578.01,566.14,569.11,195500.0],["2026-04-08",564.92,590.55,563.72,578.45,219100.0],["2026-04-09",577.45,581.59,560.77,563.21,196200.0],["2026-04-10",557.41,559.13,531.5,534.49,318900.0],["2026-04-13",527.33,545.04,520.66,539.84,291300.0],["2026-04-14",533.6,544.14,526.0,533.58,258600.0],["2026-04-15",533.37,549.51,529.16,531.68,311000.0],["2026-04-16",533.82,540.0,523.01,530.1,200200.0],["2026-04-17",527.06,536.03,521.02,527.16,292200.0],["2026-04-20",527.26,530.53,518.26,522.07,377400.0],["2026-04-21",520.0,526.18,513.93,518.38,228500.0],["2026-04-22",522.33,522.33,502.04,512.25,407700.0],["2026-04-23",519.25,536.0,490.75,526.49,800600.0],["2026-04-24",532.15,532.15,511.9,516.54,432800.0],["2026-04-27",518.68,526.0,501.68,501.9,276900.0],["2026-04-28",506.21,514.89,496.51,508.72,293200.0],["2026-04-29",509.55,515.07,496.61,503.03,284000.0],["2026-04-30",503.16,523.6,503.16,519.54,391700.0],["2026-05-01",522.72,534.4,508.62,513.29,302200.0],["2026-05-04",513.21,525.62,508.51,513.58,290300.0],["2026-05-05",514.19,514.89,487.85,494.04,405600.0],["2026-05-06",489.1,504.31,474.41,499.42,381000.0],["2026-05-07",496.94,505.54,486.54,489.88,360800.0],["2026-05-08",488.34,488.44,476.7,480.99,273600.0],["2026-05-11",481.19,485.04,465.0,482.57,415300.0],["2026-05-12",488.0,509.64,486.9,499.18,454800.0],["2026-05-13",495.72,507.2,485.5,503.87,528300.0],["2026-05-14",505.82,512.64,495.08,504.18,376400.0],["2026-05-15",503.0,510.05,486.01,486.96,353500.0],["2026-05-18",487.01,499.76,486.6,494.92,216300.0],["2026-05-19",495.43,506.27,490.58,493.32,207700.0],["2026-05-20",492.19,499.44,485.41,492.91,254100.0],["2026-05-21",489.73,493.55,480.38,490.07,169800.0],["2026-05-22",490.34,505.0,489.13,501.35,186500.0],["2026-05-26",499.61,503.81,488.4,501.13,252800.0],["2026-05-27",494.97,513.96,494.97,510.84,246800.0],["2026-05-28",507.32,528.98,505.82,522.85,349500.0],["2026-05-29",520.09,524.72,511.85,513.51,446400.0],["2026-06-01",527.36,545.29,520.5,524.92,257700.0],["2026-06-02",518.93,526.98,510.77,524.8,180900.0],["2026-06-03",517.83,536.0,516.22,528.07,274800.0],["2026-06-04",533.55,544.0,525.94,532.13,284000.0],["2026-06-05",535.85,544.24,526.66,531.41,291400.0],["2026-06-08",529.02,537.8,515.01,519.14,338100.0],["2026-06-09",520.88,526.66,508.27,525.04,256900.0],["2026-06-10",526.94,534.26,515.48,521.14,181600.0],["2026-06-11",520.1,535.47,515.67,525.42,175500.0],["2026-06-12",527.14,530.0,516.94,519.4,146500.0],["2026-06-15",514.71,519.0,500.05,507.56,269800.0],["2026-06-16",506.27,513.15,491.87,504.42,327000.0],["2026-06-17",498.99,512.62,493.11,494.94,244700.0],["2026-06-18",490.0,491.98,461.73,466.42,445000.0],["2026-06-22",458.08,465.56,434.7,449.72,378200.0],["2026-06-23",450.0,468.51,448.4,467.68,362000.0],["2026-06-24",466.79,475.96,457.99,462.04,229400.0],["2026-06-25",458.42,460.77,439.8,443.26,307700.0],["2026-06-26",441.41,460.71,439.16,453.92,457400.0],["2026-06-29",456.96,462.99,450.0,457.04,202000.0],["2026-06-30",459.28,465.61,454.46,463.26,296900.0],["2026-07-01",466.57,474.67,463.83,466.88,257500.0],["2026-07-02",469.0,502.83,469.0,502.83,349800.0],["2026-07-06",503.01,508.555,493.225,505.24,266627.150553],["2026-07-07",512.21,515.67,494.815,497.36,290299.887622],["2026-07-08",497.64,505.17,490.45,493.78,259058.577023],["2026-07-09",488.29,489.5023,475.13,483.29,272540.837752],["2026-07-10",489.64,492.505,477.35,486.45,284253.329247],["2026-07-13",490.5,492.6,475.17,477.97,260127.924709],["2026-07-14",472,475.0775,462.78,468.55,268340.028223],["2026-07-15",470.99,475,468.07,471.83,273038.253254],["2026-07-16",476.06,477.38,461.6,462.85,265101.426649],["2026-07-17",465.69,476.31,458.83,461.56,205216.069529],["2026-07-20",461.38,461.86,450.06,451.33,168032.922292],["2026-07-21",445.55,448.5399,435.92,440.76,319593.68213],["2026-07-22",445.03,468.23,443.6701,467.43,254372.939632],["2026-07-23",470.09,489.8499,470.09,480.61,402429.664282],["2026-07-24",486.66,507.34,486.51,486.77,265744.375499],["2026-07-27",486.67,500.055,486.67,495.89,291436.19517],["2026-07-28",503.28,512.31,498.1605,510.06,349942.406869],["2026-07-29",507.73,509.13,485.5,487.79,223222.838682],["2026-07-30",480.9,481.75,471.84,477.35,220672.516005],["2026-07-31",475.4,502.3,474.285,497.75,228589.277348],["2026-08-03",501.99,513.25,499.005,512.66,248996.268109],["2026-08-04",512.38,524.36,511.49,524.19,247299.373647],["2026-08-05",525.37,528.835,512.61,518.03,222615.995024],["2026-08-06",552.54,645.8741,551.37,628.79,897712.199407],["2026-08-07",625.01,650.77,614.0101,644.43,416395.3406],["2026-08-10",644.42,645.9,632.17,639.675,113888.13853],["2026-08-11",640,670.28,640,667.57,280127.7643],["2026-08-12",657.96,682.52,657.96,680.08,376440.042928],["2026-08-13",683.34,683.39,666,670,289950.346468],["2026-08-14",671.94,677,659.94,670.54,254554.175391]]}