{"t":"HELE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1976-07-08",0.3229,0.3646,0.3229,0.3229,2400.0],["1976-07-09",0.3333,0.375,0.3333,0.3333,9600.0],["1976-07-12",0.3333,0.375,0.3333,0.3333,6000.0],["1976-07-13",0.3333,0.375,0.3333,0.3333,9600.0],["1976-07-14",0.3333,0.3333,0.3333,0.3333,0.0],["1976-07-15",0.3333,0.3646,0.3229,0.3229,7200.0],["1976-07-16",0.3229,0.3229,0.3229,0.3229,0.0],["1976-07-19",0.3229,0.3646,0.3229,0.3229,2400.0],["1976-07-20",0.3229,0.3542,0.3125,0.3125,6000.0],["1976-07-21",0.3125,0.3542,0.3125,0.3125,21600.0],["1976-07-22",0.3125,0.3542,0.3125,0.3125,8400.0],["1976-07-23",0.3125,0.3438,0.3021,0.3021,2400.0],["1976-07-26",0.3021,0.3021,0.3021,0.3021,0.0],["1976-07-27",0.3021,0.3021,0.3021,0.3021,0.0],["1976-07-28",0.3021,0.3438,0.3021,0.3021,1200.0],["1976-07-29",0.3021,0.3021,0.3021,0.3021,0.0],["1976-07-30",0.3021,0.3021,0.3021,0.3021,0.0],["1976-08-02",0.3021,0.3333,0.2917,0.2917,8400.0],["1976-08-03",0.2917,0.3125,0.2708,0.2708,2400.0],["1976-08-04",0.2708,0.3125,0.2708,0.2708,3600.0],["1976-08-05",0.2708,0.2917,0.25,0.25,3600.0],["1976-08-06",0.25,0.2917,0.25,0.25,44400.0],["1976-08-09",0.25,0.25,0.25,0.25,0.0],["1976-08-10",0.25,0.2917,0.25,0.25,8400.0],["1976-08-11",0.25,0.2917,0.25,0.25,1200.0],["1976-08-12",0.25,0.25,0.25,0.25,0.0],["1976-08-13",0.25,0.25,0.25,0.25,0.0],["1976-08-16",0.25,0.25,0.25,0.25,0.0],["1976-08-17",0.25,0.25,0.25,0.25,0.0],["1976-08-18",0.25,0.2917,0.25,0.25,1200.0],["1976-08-19",0.25,0.25,0.25,0.25,0.0],["1976-08-20",0.25,0.2812,0.2396,0.2396,36000.0],["1976-08-23",0.25,0.2917,0.25,0.25,18000.0],["1976-08-24",0.25,0.25,0.25,0.25,0.0],["1976-08-25",0.25,0.25,0.25,0.25,0.0],["1976-08-26",0.25,0.25,0.25,0.25,0.0],["1976-08-27",0.25,0.2708,0.2292,0.2292,3600.0],["1976-08-30",0.2292,0.2292,0.2292,0.2292,0.0],["1976-08-31",0.2292,0.2708,0.2292,0.2292,6000.0],["1976-09-01",0.2292,0.25,0.2083,0.2083,28800.0],["1976-09-02",0.2083,0.2292,0.1875,0.1875,2400.0],["1976-09-03",0.1979,0.2396,0.1979,0.1979,15600.0],["1976-09-07",0.1979,0.1979,0.1979,0.1979,0.0],["1976-09-08",0.1979,0.2292,0.1875,0.1875,7200.0],["1976-09-09",0.1875,0.2292,0.1875,0.1875,24000.0],["1976-09-10",0.1875,0.2292,0.1875,0.1875,60000.0],["1976-09-13",0.1875,0.1875,0.1875,0.1875,0.0],["1976-09-14",0.1875,0.2292,0.1875,0.1875,7200.0],["1976-09-15",0.1875,0.2292,0.1875,0.1875,3600.0],["1976-09-16",0.1875,0.2188,0.1771,0.1771,12000.0],["1976-09-17",0.1875,0.2292,0.1875,0.1875,8400.0],["1976-09-20",0.1875,0.1875,0.1875,0.1875,0.0],["1976-09-21",0.1875,0.2292,0.1875,0.1875,16800.0],["1976-09-22",0.2188,0.2604,0.2188,0.2188,20400.0],["1976-09-23",0.2188,0.2604,0.2188,0.2188,1200.0],["1976-09-24",0.2188,0.25,0.2083,0.2083,6000.0],["1976-09-27",0.2083,0.2083,0.2083,0.2083,0.0],["1976-09-28",0.2083,0.2083,0.2083,0.2083,0.0],["1976-09-29",0.2083,0.25,0.2083,0.2083,6000.0],["1976-09-30",0.2083,0.2083,0.2083,0.2083,0.0],["1976-10-01",0.2083,0.2083,0.2083,0.2083,0.0],["1976-10-04",0.2083,0.2083,0.2083,0.2083,0.0],["1976-10-05",0.2083,0.2083,0.2083,0.2083,0.0],["1976-10-06",0.2083,0.2083,0.2083,0.2083,0.0],["1976-10-07",0.2083,0.2083,0.2083,0.2083,0.0],["1976-10-08",0.2083,0.25,0.2083,0.2083,60000.0],["1976-10-11",0.2083,0.25,0.2083,0.2083,8400.0],["1976-10-12",0.2083,0.2083,0.2083,0.2083,0.0],["1976-10-13",0.2083,0.2083,0.2083,0.2083,0.0],["1976-10-14",0.2083,0.2083,0.2083,0.2083,0.0],["1976-10-15",0.2083,0.2083,0.2083,0.2083,0.0],["1976-10-18",0.2396,0.2812,0.2396,0.2396,22800.0],["1976-10-19",0.2396,0.2812,0.2396,0.2396,18000.0],["1976-10-20",0.2396,0.2708,0.2292,0.2292,34800.0],["1976-10-21",0.2292,0.2708,0.2292,0.2292,3600.0],["1976-10-22",0.2292,0.2708,0.2292,0.2292,19200.0],["1976-10-25",0.2292,0.2708,0.2292,0.2292,3600.0],["1976-10-26",0.2292,0.2708,0.2292,0.2292,12000.0],["1976-10-27",0.2396,0.2812,0.2396,0.2396,10800.0],["1976-10-28",0.2396,0.2396,0.2396,0.2396,0.0],["1976-10-29",0.2396,0.2812,0.2396,0.2396,31200.0],["1976-11-01",0.2396,0.2812,0.2396,0.2396,6000.0],["1976-11-03",0.2396,0.2812,0.2396,0.2396,8400.0],["1976-11-04",0.2396,0.2396,0.2396,0.2396,0.0],["1976-11-05",0.2396,0.2812,0.2396,0.2396,8400.0],["1976-11-08",0.2396,0.2396,0.2396,0.2396,0.0],["1976-11-09",0.2396,0.2396,0.2396,0.2396,0.0],["1976-11-10",0.2396,0.2396,0.2396,0.2396,0.0],["1976-11-11",0.2396,0.2812,0.2396,0.2396,2400.0],["1976-11-12",0.2396,0.2396,0.2396,0.2396,0.0],["1976-11-15",0.2396,0.2396,0.2396,0.2396,0.0],["1976-11-16",0.2396,0.2812,0.2396,0.2396,1200.0],["1976-11-17",0.2396,0.2812,0.2396,0.2396,4800.0],["1976-11-18",0.2396,0.2708,0.2292,0.2292,12000.0],["1976-11-19",0.2292,0.2708,0.2292,0.2292,12000.0],["1976-11-22",0.2292,0.2292,0.2292,0.2292,0.0],["1976-11-23",0.2292,0.2292,0.2292,0.2292,0.0],["1976-11-24",0.2292,0.2292,0.2292,0.2292,0.0],["1976-11-26",0.2292,0.2708,0.2292,0.2292,6000.0],["1976-11-29",0.2292,0.2292,0.2292,0.2292,0.0],["1976-11-30",0.2292,0.2292,0.2292,0.2292,0.0],["1976-12-01",0.2292,0.2708,0.2292,0.2292,3600.0],["1976-12-02",0.2396,0.2812,0.2396,0.2396,18000.0],["1976-12-03",0.2396,0.2396,0.2396,0.2396,0.0],["1976-12-06",0.2396,0.2812,0.2396,0.2396,1200.0],["1976-12-07",0.2396,0.2812,0.2396,0.2396,2400.0],["1976-12-08",0.2396,0.2396,0.2396,0.2396,0.0],["1976-12-09",0.2396,0.2708,0.2292,0.2292,8400.0],["1976-12-10",0.2292,0.2292,0.2292,0.2292,0.0],["1976-12-13",0.2292,0.2708,0.2292,0.2292,8400.0],["1976-12-14",0.2292,0.2708,0.2292,0.2292,6000.0],["1976-12-15",0.2292,0.2708,0.2292,0.2292,6000.0],["1976-12-16",0.2292,0.2604,0.2188,0.2188,12000.0],["1976-12-17",0.2188,0.2604,0.2188,0.2188,1200.0],["1976-12-20",0.2188,0.2188,0.2188,0.2188,0.0],["1976-12-21",0.2188,0.2604,0.2188,0.2188,7200.0],["1976-12-22",0.2188,0.2188,0.2188,0.2188,0.0],["1976-12-23",0.2188,0.25,0.2083,0.2083,6000.0],["1976-12-27",0.2292,0.2708,0.2292,0.2292,18000.0],["1976-12-28",0.2292,0.2708,0.2292,0.2292,7200.0],["1976-12-29",0.2292,0.2292,0.2292,0.2292,0.0],["1976-12-30",0.2292,0.2292,0.2292,0.2292,0.0],["1976-12-31",0.2292,0.2708,0.2292,0.2292,6000.0],["1977-01-03",0.25,0.2917,0.25,0.25,19200.0],["1977-01-04",0.25,0.25,0.25,0.25,0.0],["1977-01-05",0.25,0.2917,0.25,0.25,6000.0],["1977-01-06",0.25,0.25,0.25,0.25,0.0],["1977-01-07",0.25,0.2917,0.25,0.25,3600.0],["1977-01-10",0.25,0.25,0.25,0.25,0.0],["1977-01-11",0.25,0.25,0.25,0.25,0.0],["1977-01-12",0.25,0.2917,0.25,0.25,7200.0],["1977-01-13",0.25,0.25,0.25,0.25,0.0],["1977-01-14",0.2604,0.3021,0.2604,0.2604,6000.0],["1977-01-17",0.2604,0.2604,0.2604,0.2604,0.0],["1977-01-18",0.2604,0.2604,0.2604,0.2604,0.0],["1977-01-19",0.2604,0.2604,0.2604,0.2604,0.0],["1977-01-20",0.2604,0.2604,0.2604,0.2604,0.0],["1977-01-21",0.2604,0.2917,0.25,0.25,6000.0],["1977-01-24",0.25,0.25,0.25,0.25,0.0],["1977-01-25",0.25,0.25,0.25,0.25,0.0],["1977-01-26",0.25,0.2917,0.25,0.25,3600.0],["1977-01-27",0.25,0.25,0.25,0.25,0.0],["1977-01-28",0.25,0.2917,0.25,0.25,1200.0],["1977-01-31",0.25,0.25,0.25,0.25,0.0],["1977-02-01",0.25,0.2812,0.2396,0.2396,2400.0],["1977-02-02",0.2396,0.2812,0.2396,0.2396,2400.0],["1977-02-03",0.2396,0.2812,0.2396,0.2396,18000.0],["1977-02-04",0.2396,0.2396,0.2396,0.2396,0.0],["1977-02-07",0.25,0.2917,0.25,0.25,28800.0],["1977-02-08",0.25,0.2917,0.25,0.25,1200.0],["1977-02-09",0.25,0.25,0.25,0.25,0.0],["1977-02-10",0.25,0.25,0.25,0.25,0.0],["1977-02-11",0.25,0.2812,0.2396,0.2396,18000.0],["1977-02-14",0.25,0.2917,0.25,0.25,2400.0],["1977-02-15",0.25,0.25,0.25,0.25,0.0],["1977-02-16",0.25,0.25,0.25,0.25,0.0],["1977-02-17",0.25,0.25,0.25,0.25,0.0],["1977-02-18",0.25,0.2917,0.25,0.25,18000.0],["1977-02-22",0.25,0.25,0.25,0.25,0.0],["1977-02-23",0.25,0.25,0.25,0.25,0.0],["1977-02-24",0.25,0.25,0.25,0.25,0.0],["1977-02-25",0.25,0.25,0.25,0.25,0.0],["1977-02-28",0.25,0.25,0.25,0.25,0.0],["1977-03-01",0.25,0.2812,0.2396,0.2396,13200.0],["1977-03-02",0.2396,0.2812,0.2396,0.2396,3600.0],["1977-03-03",0.2396,0.2396,0.2396,0.2396,0.0],["1977-03-04",0.2396,0.2812,0.2396,0.2396,2400.0],["1977-03-07",0.2396,0.2396,0.2396,0.2396,0.0],["1977-03-08",0.2396,0.2396,0.2396,0.2396,0.0],["1977-03-09",0.2396,0.2812,0.2396,0.2396,12000.0],["1977-03-10",0.2396,0.2812,0.2396,0.2396,1200.0],["1977-03-11",0.2396,0.2812,0.2396,0.2396,2400.0],["1977-03-14",0.2396,0.2396,0.2396,0.2396,0.0],["1977-03-15",0.2396,0.2396,0.2396,0.2396,0.0],["1977-03-16",0.2396,0.2396,0.2396,0.2396,0.0],["1977-03-17",0.2396,0.2396,0.2396,0.2396,0.0],["1977-03-18",0.2396,0.2396,0.2396,0.2396,0.0],["1977-03-21",0.2396,0.2396,0.2396,0.2396,0.0],["1977-03-22",0.2396,0.2812,0.2396,0.2396,2400.0],["1977-03-23",0.2396,0.2396,0.2396,0.2396,0.0],["1977-03-24",0.2396,0.2604,0.2188,0.2188,18000.0],["1977-03-25",0.2188,0.2188,0.2188,0.2188,0.0],["1977-03-28",0.2188,0.2188,0.2188,0.2188,0.0],["1977-03-29",0.2188,0.2188,0.2188,0.2188,0.0],["1977-03-30",0.2188,0.2188,0.2188,0.2188,0.0],["1977-03-31",0.2188,0.25,0.2083,0.2083,12000.0],["1977-04-01",0.2083,0.2083,0.2083,0.2083,0.0],["1977-04-04",0.2083,0.2083,0.2083,0.2083,0.0],["1977-04-05",0.2083,0.2083,0.2083,0.2083,0.0],["1977-04-06",0.2083,0.2396,0.1979,0.1979,7200.0],["1977-04-07",0.1979,0.2292,0.1875,0.1875,14400.0],["1977-04-11",0.1875,0.2292,0.1875,0.1875,38400.0],["1977-04-12",0.2188,0.2604,0.2188,0.2188,24000.0],["1977-04-13",0.2188,0.2188,0.2188,0.2188,0.0],["1977-04-14",0.2188,0.2188,0.2188,0.2188,0.0],["1977-04-15",0.2188,0.2604,0.2188,0.2188,12000.0],["1977-04-18",0.2188,0.2604,0.2188,0.2188,12000.0],["1977-04-19",0.25,0.2917,0.25,0.25,6000.0],["1977-04-20",0.25,0.25,0.25,0.25,0.0],["1977-04-21",0.25,0.25,0.25,0.25,0.0],["1977-04-22",0.25,0.2917,0.25,0.25,3600.0],["1977-04-25",0.25,0.2917,0.25,0.25,12000.0],["1977-04-26",0.25,0.2812,0.2396,0.2396,2400.0],["1977-04-27",0.2396,0.2396,0.2396,0.2396,0.0],["1977-04-28",0.2396,0.2396,0.2396,0.2396,0.0],["1977-04-29",0.2396,0.2396,0.2396,0.2396,0.0],["1977-05-02",0.2396,0.2812,0.2396,0.2396,1200.0],["1977-05-03",0.2396,0.2396,0.2396,0.2396,0.0],["1977-05-04",0.2396,0.2812,0.2396,0.2396,6000.0],["1977-05-05",0.25,0.2917,0.25,0.25,1200.0],["1977-05-06",0.25,0.2917,0.25,0.25,1200.0],["1977-05-09",0.25,0.25,0.25,0.25,0.0],["1977-05-10",0.25,0.25,0.25,0.25,0.0],["1977-05-11",0.25,0.2917,0.25,0.25,1200.0],["1977-05-12",0.25,0.25,0.25,0.25,0.0],["1977-05-13",0.25,0.25,0.25,0.25,0.0],["1977-05-16",0.25,0.2917,0.25,0.25,7200.0],["1977-05-17",0.25,0.25,0.25,0.25,0.0],["1977-05-18",0.25,0.25,0.25,0.25,0.0],["1977-05-19",0.25,0.25,0.25,0.25,0.0],["1977-05-20",0.25,0.25,0.25,0.25,0.0],["1977-05-23",0.25,0.25,0.25,0.25,0.0],["1977-05-24",0.25,0.25,0.25,0.25,0.0],["1977-05-25",0.25,0.25,0.25,0.25,0.0],["1977-05-26",0.25,0.25,0.25,0.25,0.0],["1977-05-27",0.25,0.25,0.25,0.25,0.0],["1977-05-31",0.25,0.2917,0.25,0.25,13200.0],["1977-06-01",0.25,0.25,0.25,0.25,0.0],["1977-06-02",0.25,0.25,0.25,0.25,0.0],["1977-06-03",0.25,0.25,0.25,0.25,0.0],["1977-06-06",0.25,0.2708,0.2292,0.2292,10800.0],["1977-06-07",0.2292,0.2292,0.2292,0.2292,0.0],["1977-06-08",0.2292,0.2708,0.2292,0.2292,1200.0],["1977-06-09",0.2292,0.2292,0.2292,0.2292,0.0],["1977-06-10",0.2292,0.2292,0.2292,0.2292,0.0],["1977-06-13",0.2292,0.2604,0.2188,0.2188,2400.0],["1977-06-14",0.2188,0.2188,0.2188,0.2188,0.0],["1977-06-15",0.2188,0.2604,0.2188,0.2188,12000.0],["1977-06-16",0.2188,0.2604,0.2188,0.2188,1200.0],["1977-06-17",0.2188,0.2188,0.2188,0.2188,0.0],["1977-06-20",0.2188,0.2188,0.2188,0.2188,0.0],["1977-06-21",0.2188,0.2188,0.2188,0.2188,0.0],["1977-06-22",0.2188,0.2188,0.2188,0.2188,0.0],["1977-06-23",0.2188,0.25,0.2083,0.2083,2400.0],["1977-06-24",0.2083,0.2083,0.2083,0.2083,0.0],["1977-06-27",0.2083,0.2083,0.2083,0.2083,0.0],["1977-06-28",0.2083,0.2083,0.2083,0.2083,0.0],["1977-06-29",0.2083,0.2083,0.2083,0.2083,0.0],["1977-06-30",0.2083,0.2083,0.2083,0.2083,0.0],["1977-07-01",0.2083,0.2083,0.2083,0.2083,0.0],["1977-07-05",0.2083,0.2083,0.2083,0.2083,0.0],["1977-07-06",0.2083,0.2083,0.2083,0.2083,0.0],["1977-07-07",0.2083,0.2083,0.2083,0.2083,0.0],["1977-07-08",0.2083,0.2083,0.2083,0.2083,0.0],["1977-07-11",0.2083,0.2083,0.2083,0.2083,0.0],["1977-07-12",0.2083,0.2083,0.2083,0.2083,0.0],["1977-07-13",0.2083,0.2083,0.2083,0.2083,0.0],["1977-07-15",0.2083,0.2083,0.2083,0.2083,0.0],["1977-07-18",0.2083,0.2083,0.2083,0.2083,0.0],["1977-07-19",0.2083,0.2083,0.2083,0.2083,0.0],["1977-07-20",0.2188,0.2604,0.2188,0.2188,7200.0],["1977-07-21",0.2188,0.2188,0.2188,0.2188,0.0],["1977-07-22",0.2188,0.2604,0.2188,0.2188,12000.0],["1977-07-25",0.2188,0.2604,0.2188,0.2188,9600.0],["1977-07-26",0.2188,0.2188,0.2188,0.2188,0.0],["1977-07-27",0.2188,0.2188,0.2188,0.2188,0.0],["1977-07-28",0.2188,0.2188,0.2188,0.2188,0.0],["1977-07-29",0.2188,0.2188,0.2188,0.2188,0.0],["1977-08-01",0.2188,0.25,0.2083,0.2083,12000.0],["1977-08-02",0.2083,0.2083,0.2083,0.2083,0.0],["1977-08-03",0.2083,0.2083,0.2083,0.2083,0.0],["1977-08-04",0.2083,0.25,0.2083,0.2083,3600.0],["1977-08-05",0.2083,0.25,0.2083,0.2083,12000.0],["1977-08-08",0.2083,0.2083,0.2083,0.2083,0.0],["1977-08-09",0.2083,0.25,0.2083,0.2083,7200.0],["1977-08-10",0.2083,0.25,0.2083,0.2083,2400.0],["1977-08-11",0.2083,0.2083,0.2083,0.2083,0.0],["1977-08-12",0.2083,0.2083,0.2083,0.2083,0.0],["1977-08-15",0.2083,0.2083,0.2083,0.2083,0.0],["1977-08-16",0.2083,0.2083,0.2083,0.2083,0.0],["1977-08-17",0.2083,0.2083,0.2083,0.2083,0.0],["1977-08-18",0.2083,0.2083,0.2083,0.2083,0.0],["1977-08-19",0.2083,0.2083,0.2083,0.2083,0.0],["1977-08-22",0.2083,0.2396,0.1979,0.1979,6000.0],["1977-08-23",0.1979,0.2292,0.1875,0.1875,8400.0],["1977-08-24",0.1875,0.2292,0.1875,0.1875,1200.0],["1977-08-25",0.1875,0.1875,0.1875,0.1875,0.0],["1977-08-26",0.1875,0.1875,0.1875,0.1875,0.0],["1977-08-29",0.1875,0.1875,0.1875,0.1875,0.0],["1977-08-30",0.1875,0.2292,0.1875,0.1875,6000.0],["1977-08-31",0.1875,0.1875,0.1875,0.1875,0.0],["1977-09-01",0.1875,0.2292,0.1875,0.1875,3600.0],["1977-09-02",0.1875,0.1875,0.1875,0.1875,0.0],["1977-09-06",0.1875,0.1875,0.1875,0.1875,0.0],["1977-09-07",0.1875,0.1875,0.1875,0.1875,0.0],["1977-09-08",0.1875,0.1875,0.1875,0.1875,0.0],["1977-09-09",0.1875,0.1875,0.1875,0.1875,0.0],["1977-09-12",0.1875,0.1875,0.1875,0.1875,0.0],["1977-09-13",0.1875,0.1875,0.1875,0.1875,0.0],["1977-09-14",0.1875,0.1875,0.1875,0.1875,0.0],["1977-09-15",0.1875,0.1875,0.1875,0.1875,0.0],["1977-09-16",0.1875,0.1875,0.1875,0.1875,0.0],["1977-09-19",0.1875,0.1875,0.1875,0.1875,0.0],["1977-09-20",0.1875,0.1875,0.1875,0.1875,0.0],["1977-09-21",0.1875,0.1875,0.1875,0.1875,0.0],["1977-09-22",0.1875,0.1875,0.1875,0.1875,0.0],["1977-09-23",0.1875,0.2292,0.1875,0.1875,12000.0],["1977-09-26",0.1875,0.1875,0.1875,0.1875,0.0],["1977-09-27",0.1875,0.1875,0.1875,0.1875,0.0],["1977-09-28",0.1875,0.2083,0.1667,0.1667,9600.0],["1977-09-29",0.1667,0.2083,0.1667,0.1667,30000.0],["1977-09-30",0.1667,0.1667,0.1667,0.1667,0.0],["1977-10-03",0.1667,0.1667,0.1667,0.1667,0.0],["1977-10-04",0.1667,0.1979,0.1562,0.1562,1200.0],["1977-10-05",0.1562,0.1562,0.1562,0.1562,0.0],["1977-10-06",0.1562,0.1562,0.1562,0.1562,0.0],["1977-10-07",0.1562,0.1562,0.1562,0.1562,0.0],["1977-10-10",0.1562,0.1562,0.1562,0.1562,0.0],["1977-10-11",0.1562,0.1562,0.1562,0.1562,0.0],["1977-10-12",0.1562,0.1875,0.1458,0.1458,4800.0],["1977-10-13",0.1458,0.1875,0.1458,0.1458,1200.0],["1977-10-14",0.1458,0.1458,0.1458,0.1458,0.0],["1977-10-17",0.1458,0.1458,0.1458,0.1458,0.0],["1977-10-18",0.1458,0.1458,0.1458,0.1458,0.0],["1977-10-19",0.1458,0.1458,0.1458,0.1458,0.0],["1977-10-20",0.1458,0.1875,0.1458,0.1458,2400.0],["1977-10-21",0.1458,0.1771,0.1354,0.1354,7200.0],["1977-10-24",0.1354,0.1354,0.1354,0.1354,0.0],["1977-10-25",0.1354,0.1771,0.1354,0.1354,14400.0],["1977-10-26",0.1354,0.1562,0.1146,0.1146,4800.0],["1977-10-27",0.1146,0.1146,0.1146,0.1146,0.0],["1977-10-28",0.1146,0.1146,0.1146,0.1146,0.0],["1977-10-31",0.1146,0.1146,0.1146,0.1146,0.0],["1977-11-01",0.1146,0.1146,0.1146,0.1146,0.0],["1977-11-02",0.1146,0.1146,0.1146,0.1146,0.0],["1977-11-03",0.1146,0.1146,0.1146,0.1146,0.0],["1977-11-04",0.1146,0.1146,0.1146,0.1146,0.0],["1977-11-07",0.1146,0.1146,0.1146,0.1146,0.0],["1977-11-08",0.1146,0.1146,0.1146,0.1146,0.0],["1977-11-09",0.1146,0.1562,0.1146,0.1146,4800.0],["1977-11-10",0.1146,0.1146,0.1146,0.1146,0.0],["1977-11-11",0.1146,0.1146,0.1146,0.1146,0.0],["1977-11-14",0.1146,0.1146,0.1146,0.1146,0.0],["1977-11-15",0.1146,0.1146,0.1146,0.1146,0.0],["1977-11-16",0.1146,0.1146,0.1146,0.1146,0.0],["1977-11-17",0.1146,0.1146,0.1146,0.1146,0.0],["1977-11-18",0.1146,0.1562,0.1146,0.1146,2400.0],["1977-11-21",0.1146,0.1146,0.1146,0.1146,0.0],["1977-11-22",0.1146,0.1146,0.1146,0.1146,0.0],["1977-11-23",0.1146,0.1146,0.1146,0.1146,0.0],["1977-11-25",0.1146,0.1146,0.1146,0.1146,0.0],["1977-11-28",0.1146,0.1146,0.1146,0.1146,0.0],["1977-11-29",0.1146,0.1458,0.1042,0.1042,3600.0],["1977-11-30",0.1042,0.1042,0.1042,0.1042,0.0],["1977-12-01",0.1042,0.1042,0.1042,0.1042,0.0],["1977-12-02",0.1042,0.1042,0.1042,0.1042,0.0],["1977-12-05",0.1042,0.1042,0.1042,0.1042,0.0],["1977-12-06",0.1042,0.1354,0.0938,0.0938,6000.0],["1977-12-07",0.0938,0.0938,0.0938,0.0938,0.0],["1977-12-08",0.0938,0.0938,0.0938,0.0938,0.0],["1977-12-09",0.0938,0.0938,0.0938,0.0938,0.0],["1977-12-12",0.0938,0.1354,0.0938,0.0938,13200.0],["1977-12-13",0.1042,0.1458,0.1042,0.1042,8400.0],["1977-12-14",0.1042,0.1458,0.1042,0.1042,42000.0],["1977-12-15",0.1042,0.1042,0.1042,0.1042,0.0],["1977-12-16",0.1042,0.1354,0.0938,0.0938,12000.0],["1977-12-19",0.0938,0.0938,0.0938,0.0938,0.0],["1977-12-20",0.0938,0.1354,0.0938,0.0938,6000.0],["1977-12-21",0.0938,0.0938,0.0938,0.0938,0.0],["1977-12-22",0.0938,0.0938,0.0938,0.0938,0.0],["1977-12-23",0.0938,0.125,0.0833,0.0833,12000.0],["1977-12-27",0.0833,0.0833,0.0833,0.0833,0.0],["1977-12-28",0.0833,0.0833,0.0833,0.0833,0.0],["1977-12-29",0.0833,0.0833,0.0833,0.0833,0.0],["1977-12-30",0.0833,0.125,0.0833,0.0833,7200.0],["1978-01-03",0.0833,0.0833,0.0833,0.0833,0.0],["1978-01-04",0.0833,0.125,0.0833,0.0833,7200.0],["1978-01-05",0.0833,0.0833,0.0833,0.0833,0.0],["1978-01-06",0.0833,0.0833,0.0833,0.0833,0.0],["1978-01-09",0.0833,0.0833,0.0833,0.0833,0.0],["1978-01-10",0.0833,0.0833,0.0833,0.0833,0.0],["1978-01-11",0.0833,0.0833,0.0833,0.0833,0.0],["1978-01-12",0.0833,0.0833,0.0833,0.0833,0.0],["1978-01-13",0.0833,0.0833,0.0833,0.0833,0.0],["1978-01-16",0.0833,0.0833,0.0833,0.0833,0.0],["1978-01-17",0.0833,0.0833,0.0833,0.0833,0.0],["1978-01-18",0.0833,0.0833,0.0833,0.0833,0.0],["1978-01-19",0.0833,0.0833,0.0833,0.0833,0.0],["1978-01-20",0.0833,0.125,0.0833,0.0833,3600.0],["1978-01-23",0.0833,0.0833,0.0833,0.0833,0.0],["1978-01-24",0.0833,0.125,0.0833,0.0833,7200.0],["1978-01-25",0.0833,0.0833,0.0833,0.0833,0.0],["1978-01-26",0.0833,0.0833,0.0833,0.0833,0.0],["1978-01-27",0.0833,0.125,0.0833,0.0833,8400.0],["1978-01-30",0.0833,0.0833,0.0833,0.0833,0.0],["1978-01-31",0.0833,0.0833,0.0833,0.0833,0.0],["1978-02-01",0.0833,0.0833,0.0833,0.0833,0.0],["1978-02-02",0.0833,0.0833,0.0833,0.0833,0.0],["1978-02-03",0.0833,0.0833,0.0833,0.0833,0.0],["1978-02-06",0.0833,0.0833,0.0833,0.0833,0.0],["1978-02-07",0.0833,0.0833,0.0833,0.0833,0.0],["1978-02-08",0.0833,0.125,0.0833,0.0833,14400.0],["1978-02-09",0.0833,0.1146,0.0729,0.0729,32400.0],["1978-02-10",0.0729,0.1146,0.0729,0.0729,30000.0],["1978-02-13",0.0729,0.0729,0.0729,0.0729,0.0],["1978-02-14",0.0729,0.0729,0.0729,0.0729,0.0],["1978-02-15",0.0729,0.0729,0.0729,0.0729,0.0],["1978-02-16",0.0729,0.0729,0.0729,0.0729,0.0],["1978-02-17",0.0729,0.0729,0.0729,0.0729,0.0],["1978-02-21",0.0729,0.0729,0.0729,0.0729,0.0],["1978-02-22",0.0729,0.0729,0.0729,0.0729,0.0],["1978-02-23",0.0729,0.0729,0.0729,0.0729,0.0],["1978-02-24",0.0729,0.0729,0.0729,0.0729,0.0],["1978-02-27",0.0729,0.0729,0.0729,0.0729,0.0],["1978-02-28",0.0729,0.0729,0.0729,0.0729,0.0],["1978-03-01",0.0729,0.0729,0.0729,0.0729,0.0],["1978-03-02",0.0729,0.0729,0.0729,0.0729,0.0],["1978-03-03",0.0729,0.1042,0.0625,0.0625,12000.0],["1978-03-06",0.0625,0.0625,0.0625,0.0625,0.0],["1978-03-07",0.0625,0.0625,0.0625,0.0625,0.0],["1978-03-08",0.0625,0.0625,0.0625,0.0625,0.0],["1978-03-09",0.0625,0.0625,0.0625,0.0625,0.0],["1978-03-10",0.0625,0.1042,0.0625,0.0625,30000.0],["1978-03-13",0.0625,0.0625,0.0625,0.0625,0.0],["1978-03-14",0.0625,0.0625,0.0625,0.0625,0.0],["1978-03-15",0.0625,0.0625,0.0625,0.0625,0.0],["1978-03-16",0.0625,0.0625,0.0625,0.0625,0.0],["1978-03-17",0.0625,0.0625,0.0625,0.0625,0.0],["1978-03-20",0.0625,0.0625,0.0625,0.0625,0.0],["1978-03-21",0.0625,0.0625,0.0625,0.0625,0.0],["1978-03-22",0.0625,0.0625,0.0625,0.0625,0.0],["1978-03-23",0.0625,0.0625,0.0625,0.0625,0.0],["1978-03-27",0.0625,0.0625,0.0625,0.0625,0.0],["1978-03-28",0.0625,0.0625,0.0625,0.0625,0.0],["1978-03-29",0.0625,0.0625,0.0625,0.0625,0.0],["1978-03-30",0.0625,0.0625,0.0625,0.0625,0.0],["1978-03-31",0.0625,0.1042,0.0625,0.0625,2400.0],["1978-04-03",0.0625,0.0625,0.0625,0.0625,0.0],["1978-04-04",0.0625,0.0625,0.0625,0.0625,0.0],["1978-04-05",0.0625,0.0625,0.0625,0.0625,0.0],["1978-04-06",0.0625,0.0625,0.0625,0.0625,0.0],["1978-04-07",0.0625,0.0625,0.0625,0.0625,0.0],["1978-04-10",0.0625,0.0625,0.0625,0.0625,0.0],["1978-04-11",0.0625,0.0625,0.0625,0.0625,0.0],["1978-04-12",0.0625,0.0625,0.0625,0.0625,0.0],["1978-04-13",0.0625,0.0625,0.0625,0.0625,0.0],["1978-04-14",0.0625,0.0625,0.0625,0.0625,0.0],["1978-04-17",0.0625,0.0625,0.0625,0.0625,0.0],["1978-04-18",0.0625,0.0625,0.0625,0.0625,0.0],["1978-04-19",0.0625,0.0625,0.0625,0.0625,0.0],["1978-04-20",0.0625,0.0625,0.0625,0.0625,0.0],["1978-04-21",0.0625,0.0625,0.0625,0.0625,0.0],["1978-04-24",0.0625,0.0625,0.0625,0.0625,0.0],["1978-04-25",0.0625,0.0625,0.0625,0.0625,0.0],["1978-04-26",0.0625,0.0625,0.0625,0.0625,0.0],["1978-04-27",0.0625,0.0625,0.0625,0.0625,0.0],["1978-04-28",0.0625,0.0625,0.0625,0.0625,0.0],["1978-05-01",0.0625,0.0625,0.0625,0.0625,0.0],["1978-05-02",0.0625,0.0625,0.0625,0.0625,0.0],["1978-05-03",0.0625,0.0625,0.0625,0.0625,0.0],["1978-05-04",0.0625,0.0625,0.0625,0.0625,0.0],["1978-05-05",0.0625,0.0625,0.0625,0.0625,0.0],["1978-05-08",0.0625,0.0625,0.0625,0.0625,0.0],["1978-05-09",0.0625,0.0938,0.0521,0.0521,1200.0],["1978-05-10",0.0521,0.0521,0.0521,0.0521,0.0],["1978-05-11",0.0521,0.0521,0.0521,0.0521,0.0],["1978-05-12",0.0521,0.0938,0.0521,0.0521,1200.0],["1978-05-15",0.0521,0.0938,0.0521,0.0521,2400.0],["1978-05-16",0.0521,0.0521,0.0521,0.0521,0.0],["1978-05-17",0.0521,0.0521,0.0521,0.0521,0.0],["1978-05-18",0.0521,0.0521,0.0521,0.0521,0.0],["1978-05-19",0.0521,0.0521,0.0521,0.0521,0.0],["1978-05-22",0.0521,0.0521,0.0521,0.0521,0.0],["1978-05-23",0.0521,0.0938,0.0521,0.0521,1200.0],["1978-05-24",0.0521,0.0938,0.0521,0.0521,8400.0],["1978-05-25",0.0521,0.0521,0.0521,0.0521,0.0],["1978-05-26",0.0521,0.0521,0.0521,0.0521,0.0],["1978-05-30",0.0521,0.0521,0.0521,0.0521,0.0],["1978-05-31",0.0521,0.0521,0.0521,0.0521,0.0],["1978-06-01",0.0521,0.0521,0.0521,0.0521,0.0],["1978-06-02",0.0521,0.0521,0.0521,0.0521,0.0],["1978-06-05",0.0521,0.0521,0.0521,0.0521,0.0],["1978-06-06",0.0521,0.0521,0.0521,0.0521,0.0],["1978-06-07",0.0521,0.0521,0.0521,0.0521,0.0],["1978-06-08",0.0521,0.0521,0.0521,0.0521,0.0],["1978-06-09",0.0521,0.0938,0.0521,0.0521,4800.0],["1978-06-12",0.0521,0.0521,0.0521,0.0521,0.0],["1978-06-13",0.0521,0.0521,0.0521,0.0521,0.0],["1978-06-14",0.0521,0.0521,0.0521,0.0521,0.0],["1978-06-15",0.0521,0.0521,0.0521,0.0521,0.0],["1978-06-16",0.0521,0.0521,0.0521,0.0521,0.0],["1978-06-19",0.0521,0.0521,0.0521,0.0521,0.0],["1978-06-20",0.0521,0.0521,0.0521,0.0521,0.0],["1978-06-21",0.0521,0.0521,0.0521,0.0521,0.0],["1978-06-22",0.0521,0.0521,0.0521,0.0521,0.0],["1978-06-23",0.0521,0.0521,0.0521,0.0521,0.0],["1978-06-26",0.0521,0.0521,0.0521,0.0521,0.0],["1978-06-27",0.0521,0.0521,0.0521,0.0521,0.0],["1978-06-28",0.0521,0.0938,0.0521,0.0521,2400.0],["1978-06-29",0.0521,0.0521,0.0521,0.0521,0.0],["1978-06-30",0.0521,0.0521,0.0521,0.0521,0.0],["1978-07-03",0.0521,0.0521,0.0521,0.0521,0.0],["1978-07-05",0.0521,0.0521,0.0521,0.0521,0.0],["1978-07-06",0.0521,0.0938,0.0521,0.0521,12000.0],["1978-07-07",0.0521,0.0938,0.0521,0.0521,12000.0],["1978-07-10",0.0521,0.0521,0.0521,0.0521,0.0],["1978-07-11",0.0521,0.0521,0.0521,0.0521,0.0],["1978-07-12",0.0521,0.0521,0.0521,0.0521,0.0],["1978-07-13",0.0521,0.0521,0.0521,0.0521,0.0],["1978-07-14",0.0521,0.0521,0.0521,0.0521,0.0],["1978-07-17",0.0521,0.0521,0.0521,0.0521,0.0],["1978-07-18",0.0521,0.0521,0.0521,0.0521,0.0],["1978-07-19",0.0521,0.0521,0.0521,0.0521,0.0],["1978-07-20",0.0521,0.0521,0.0521,0.0521,0.0],["1978-07-21",0.0521,0.0521,0.0521,0.0521,0.0],["1978-07-24",0.0521,0.0521,0.0521,0.0521,0.0],["1978-07-25",0.0521,0.0938,0.0521,0.0521,2400.0],["1978-07-26",0.0521,0.0521,0.0521,0.0521,0.0],["1978-07-27",0.0521,0.0521,0.0521,0.0521,0.0],["1978-07-28",0.0521,0.0521,0.0521,0.0521,0.0],["1978-07-31",0.0521,0.0521,0.0521,0.0521,0.0],["1978-08-01",0.0521,0.0521,0.0521,0.0521,0.0],["1978-08-02",0.0521,0.0521,0.0521,0.0521,0.0],["1978-08-03",0.0521,0.0521,0.0521,0.0521,0.0],["1978-08-04",0.0521,0.0521,0.0521,0.0521,0.0],["1978-08-07",0.0521,0.0521,0.0521,0.0521,0.0],["1978-08-08",0.0521,0.0521,0.0521,0.0521,0.0],["1978-08-09",0.0521,0.0521,0.0521,0.0521,0.0],["1978-08-10",0.0521,0.0521,0.0521,0.0521,0.0],["1978-08-11",0.0521,0.0521,0.0521,0.0521,0.0],["1978-08-14",0.0521,0.0521,0.0521,0.0521,0.0],["1978-08-15",0.0521,0.0938,0.0521,0.0521,28800.0],["1978-08-16",0.0521,0.0521,0.0521,0.0521,0.0],["1978-08-17",0.0521,0.0521,0.0521,0.0521,0.0],["1978-08-18",0.0521,0.0521,0.0521,0.0521,0.0],["1978-08-21",0.0521,0.0521,0.0521,0.0521,0.0],["1978-08-22",0.0521,0.0521,0.0521,0.0521,0.0],["1978-08-23",0.0521,0.0521,0.0521,0.0521,0.0],["1978-08-24",0.0521,0.0521,0.0521,0.0521,0.0],["1978-08-25",0.0521,0.0521,0.0521,0.0521,0.0],["1978-08-28",0.0521,0.0833,0.0417,0.0417,48000.0],["1978-08-29",0.0417,0.0417,0.0417,0.0417,0.0],["1978-08-30",0.0417,0.0417,0.0417,0.0417,0.0],["1978-08-31",0.0625,0.1042,0.0625,0.0625,12000.0],["1978-09-01",0.0625,0.0625,0.0625,0.0625,0.0],["1978-09-05",0.0625,0.0625,0.0625,0.0625,0.0],["1978-09-06",0.0625,0.0625,0.0625,0.0625,0.0],["1978-09-07",0.0625,0.0625,0.0625,0.0625,0.0],["1978-09-08",0.0625,0.0625,0.0625,0.0625,0.0],["1978-09-11",0.0625,0.0625,0.0625,0.0625,0.0],["1978-09-12",0.0625,0.0625,0.0625,0.0625,0.0],["1978-09-13",0.0729,0.1146,0.0729,0.0729,6000.0],["1978-09-14",0.0729,0.0729,0.0729,0.0729,0.0],["1978-09-15",0.0729,0.0729,0.0729,0.0729,0.0],["1978-09-18",0.0729,0.0729,0.0729,0.0729,0.0],["1978-09-19",0.0729,0.0729,0.0729,0.0729,0.0],["1978-09-20",0.0729,0.0729,0.0729,0.0729,0.0],["1978-09-21",0.0729,0.0729,0.0729,0.0729,0.0],["1978-09-22",0.0729,0.1146,0.0729,0.0729,7200.0],["1978-09-25",0.0729,0.0729,0.0729,0.0729,0.0],["1978-09-26",0.0729,0.0729,0.0729,0.0729,0.0],["1978-09-27",0.0729,0.1146,0.0729,0.0729,6000.0],["1978-09-28",0.0729,0.0729,0.0729,0.0729,0.0],["1978-09-29",0.0729,0.0729,0.0729,0.0729,0.0],["1978-10-02",0.0729,0.0729,0.0729,0.0729,0.0],["1978-10-03",0.0729,0.0729,0.0729,0.0729,0.0],["1978-10-04",0.0729,0.0729,0.0729,0.0729,0.0],["1978-10-05",0.0729,0.0729,0.0729,0.0729,0.0],["1978-10-06",0.0729,0.1146,0.0729,0.0729,4800.0],["1978-10-09",0.0729,0.0729,0.0729,0.0729,0.0],["1978-10-10",0.0729,0.0729,0.0729,0.0729,0.0],["1978-10-11",0.0729,0.0729,0.0729,0.0729,0.0],["1978-10-12",0.0729,0.1146,0.0729,0.0729,1200.0],["1978-10-13",0.0729,0.0729,0.0729,0.0729,0.0],["1978-10-16",0.0729,0.1042,0.0625,0.0625,6000.0],["1978-10-17",0.0625,0.0625,0.0625,0.0625,0.0],["1978-10-18",0.0625,0.0625,0.0625,0.0625,0.0],["1978-10-19",0.0625,0.0625,0.0625,0.0625,0.0],["1978-10-20",0.0625,0.1042,0.0625,0.0625,12000.0],["1978-10-23",0.0625,0.0625,0.0625,0.0625,0.0],["1978-10-24",0.0625,0.0625,0.0625,0.0625,0.0],["1978-10-25",0.0625,0.0625,0.0625,0.0625,0.0],["1978-10-26",0.0625,0.1042,0.0625,0.0625,2400.0],["1978-10-27",0.0625,0.0625,0.0625,0.0625,0.0],["1978-10-30",0.0625,0.0625,0.0625,0.0625,0.0],["1978-10-31",0.0625,0.0625,0.0625,0.0625,0.0],["1978-11-01",0.0625,0.0625,0.0625,0.0625,0.0],["1978-11-02",0.0625,0.0625,0.0625,0.0625,0.0],["1978-11-03",0.0625,0.0625,0.0625,0.0625,0.0],["1978-11-06",0.0625,0.0625,0.0625,0.0625,0.0],["1978-11-07",0.0625,0.0625,0.0625,0.0625,0.0],["1978-11-08",0.0625,0.0625,0.0625,0.0625,0.0],["1978-11-09",0.0625,0.0625,0.0625,0.0625,0.0],["1978-11-10",0.0625,0.0625,0.0625,0.0625,0.0],["1978-11-13",0.0625,0.0625,0.0625,0.0625,0.0],["1978-11-14",0.0625,0.1042,0.0625,0.0625,3600.0],["1978-11-15",0.0625,0.0625,0.0625,0.0625,0.0],["1978-11-16",0.0625,0.0625,0.0625,0.0625,0.0],["1978-11-17",0.0625,0.0625,0.0625,0.0625,0.0],["1978-11-20",0.0625,0.0625,0.0625,0.0625,0.0],["1978-11-21",0.0625,0.1042,0.0625,0.0625,1200.0],["1978-11-22",0.0625,0.0625,0.0625,0.0625,0.0],["1978-11-24",0.0625,0.0625,0.0625,0.0625,0.0],["1978-11-27",0.0625,0.0625,0.0625,0.0625,0.0],["1978-11-28",0.0625,0.1042,0.0625,0.0625,6000.0],["1978-11-29",0.0625,0.1042,0.0625,0.0625,7200.0],["1978-11-30",0.0625,0.0625,0.0625,0.0625,0.0],["1978-12-01",0.0625,0.0625,0.0625,0.0625,0.0],["1978-12-04",0.0625,0.0625,0.0625,0.0625,0.0],["1978-12-05",0.0625,0.0625,0.0625,0.0625,0.0],["1978-12-06",0.0625,0.0625,0.0625,0.0625,0.0],["1978-12-07",0.0625,0.0938,0.0521,0.0521,6000.0],["1978-12-08",0.0521,0.0521,0.0521,0.0521,0.0],["1978-12-11",0.0521,0.0521,0.0521,0.0521,0.0],["1978-12-12",0.0521,0.0521,0.0521,0.0521,0.0],["1978-12-13",0.0521,0.0521,0.0521,0.0521,0.0],["1978-12-14",0.0521,0.0521,0.0521,0.0521,0.0],["1978-12-15",0.0521,0.0521,0.0521,0.0521,0.0],["1978-12-18",0.0521,0.0521,0.0521,0.0521,0.0],["1978-12-19",0.0625,0.1042,0.0625,0.0625,2400.0],["1978-12-20",0.0625,0.0625,0.0625,0.0625,0.0],["1978-12-21",0.0625,0.0625,0.0625,0.0625,0.0],["1978-12-22",0.0625,0.0625,0.0625,0.0625,0.0],["1978-12-26",0.0625,0.1042,0.0625,0.0625,1200.0],["1978-12-27",0.0625,0.0625,0.0625,0.0625,0.0],["1978-12-28",0.0625,0.0625,0.0625,0.0625,0.0],["1978-12-29",0.0625,0.1042,0.0625,0.0625,6000.0],["1979-01-02",0.0625,0.0625,0.0625,0.0625,0.0],["1979-01-03",0.0625,0.0625,0.0625,0.0625,0.0],["1979-01-04",0.0625,0.0625,0.0625,0.0625,0.0],["1979-01-05",0.0625,0.0625,0.0625,0.0625,0.0],["1979-01-08",0.0625,0.0625,0.0625,0.0625,0.0],["1979-01-09",0.0625,0.0625,0.0625,0.0625,0.0],["1979-01-10",0.0625,0.0625,0.0625,0.0625,0.0],["1979-01-11",0.0625,0.0625,0.0625,0.0625,0.0],["1979-01-12",0.0625,0.0625,0.0625,0.0625,0.0],["1979-01-15",0.0625,0.0625,0.0625,0.0625,0.0],["1979-01-16",0.0625,0.0625,0.0625,0.0625,0.0],["1979-01-17",0.0625,0.0625,0.0625,0.0625,0.0],["1979-01-18",0.0625,0.0625,0.0625,0.0625,0.0],["1979-01-19",0.0625,0.0625,0.0625,0.0625,0.0],["1979-01-22",0.0625,0.0938,0.0521,0.0521,1200.0],["1979-01-23",0.0521,0.0521,0.0521,0.0521,0.0],["1979-01-24",0.0521,0.0521,0.0521,0.0521,0.0],["1979-01-25",0.0521,0.0521,0.0521,0.0521,0.0],["1979-01-26",0.0521,0.0521,0.0521,0.0521,0.0],["1979-01-29",0.0521,0.0521,0.0521,0.0521,0.0],["1979-01-30",0.0521,0.0938,0.0521,0.0521,4800.0],["1979-01-31",0.0521,0.0521,0.0521,0.0521,0.0],["1979-02-01",0.0521,0.0521,0.0521,0.0521,0.0],["1979-02-02",0.0521,0.0521,0.0521,0.0521,0.0],["1979-02-05",0.0521,0.0521,0.0521,0.0521,0.0],["1979-02-06",0.0521,0.0521,0.0521,0.0521,0.0],["1979-02-07",0.0521,0.0521,0.0521,0.0521,0.0],["1979-02-08",0.0521,0.0521,0.0521,0.0521,0.0],["1979-02-09",0.0521,0.0521,0.0521,0.0521,0.0],["1979-02-12",0.0521,0.0521,0.0521,0.0521,0.0],["1979-02-13",0.0521,0.0521,0.0521,0.0521,0.0],["1979-02-14",0.0521,0.0521,0.0521,0.0521,0.0],["1979-02-15",0.0521,0.0521,0.0521,0.0521,0.0],["1979-02-16",0.0521,0.0938,0.0521,0.0521,4800.0],["1979-02-20",0.0521,0.0521,0.0521,0.0521,0.0],["1979-02-21",0.0521,0.0521,0.0521,0.0521,0.0],["1979-02-22",0.0521,0.0521,0.0521,0.0521,0.0],["1979-02-23",0.0521,0.0521,0.0521,0.0521,0.0],["1979-02-26",0.0521,0.0521,0.0521,0.0521,0.0],["1979-02-27",0.0521,0.0938,0.0521,0.0521,12000.0],["1979-02-28",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-01",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-02",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-05",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-06",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-07",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-08",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-09",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-12",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-13",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-14",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-15",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-16",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-19",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-20",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-21",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-22",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-23",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-26",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-27",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-28",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-29",0.0521,0.0521,0.0521,0.0521,0.0],["1979-03-30",0.0521,0.0521,0.0521,0.0521,0.0],["1979-04-02",0.0521,0.0938,0.0521,0.0521,24000.0],["1979-04-03",0.0521,0.0521,0.0521,0.0521,0.0],["1979-04-04",0.0521,0.0521,0.0521,0.0521,0.0],["1979-04-05",0.0521,0.0833,0.0417,0.0417,6000.0],["1979-04-06",0.0417,0.0417,0.0417,0.0417,0.0],["1979-04-09",0.0417,0.0417,0.0417,0.0417,0.0],["1979-04-10",0.0417,0.0417,0.0417,0.0417,0.0],["1979-04-11",0.0417,0.0417,0.0417,0.0417,0.0],["1979-04-12",0.0417,0.0417,0.0417,0.0417,0.0],["1979-04-16",0.0417,0.0417,0.0417,0.0417,0.0],["1979-04-17",0.0417,0.0417,0.0417,0.0417,0.0],["1979-04-18",0.0417,0.0417,0.0417,0.0417,0.0],["1979-04-19",0.0417,0.0417,0.0417,0.0417,0.0],["1979-04-20",0.0417,0.0417,0.0417,0.0417,0.0],["1979-04-23",0.0417,0.0417,0.0417,0.0417,0.0],["1979-04-24",0.0417,0.0417,0.0417,0.0417,0.0],["1979-04-25",0.0417,0.0417,0.0417,0.0417,0.0],["1979-04-26",0.0417,0.0417,0.0417,0.0417,0.0],["1979-04-27",0.0417,0.0417,0.0417,0.0417,0.0],["1979-04-30",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-01",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-02",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-03",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-04",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-07",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-08",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-09",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-10",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-11",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-14",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-15",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-16",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-17",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-18",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-21",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-22",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-23",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-24",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-25",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-29",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-30",0.0417,0.0417,0.0417,0.0417,0.0],["1979-05-31",0.0417,0.0417,0.0417,0.0417,0.0],["1979-06-01",0.0417,0.0417,0.0417,0.0417,0.0],["1979-06-04",0.0417,0.0417,0.0417,0.0417,0.0],["1979-06-05",0.0417,0.0417,0.0417,0.0417,0.0],["1979-06-06",0.0521,0.0938,0.0521,0.0521,12000.0],["1979-06-07",0.0521,0.0521,0.0521,0.0521,0.0],["1979-06-08",0.0521,0.0521,0.0521,0.0521,0.0],["1979-06-11",0.0521,0.0521,0.0521,0.0521,0.0],["1979-06-12",0.0521,0.0521,0.0521,0.0521,0.0],["1979-06-13",0.0521,0.0521,0.0521,0.0521,0.0],["1979-06-14",0.0521,0.0521,0.0521,0.0521,0.0],["1979-06-15",0.0521,0.0521,0.0521,0.0521,0.0],["1979-06-18",0.0521,0.0521,0.0521,0.0521,0.0],["1979-06-19",0.0521,0.0521,0.0521,0.0521,0.0],["1979-06-20",0.0521,0.0938,0.0521,0.0521,1200.0],["1979-06-21",0.0521,0.0521,0.0521,0.0521,0.0],["1979-06-22",0.0521,0.0521,0.0521,0.0521,0.0],["1979-06-25",0.0521,0.0521,0.0521,0.0521,0.0],["1979-06-26",0.0521,0.0521,0.0521,0.0521,0.0],["1979-06-27",0.0521,0.0521,0.0521,0.0521,0.0],["1979-06-28",0.0521,0.0938,0.0521,0.0521,4800.0],["1979-06-29",0.0729,0.1146,0.0729,0.0729,14400.0],["1979-07-02",0.0729,0.0729,0.0729,0.0729,0.0],["1979-07-03",0.0729,0.0729,0.0729,0.0729,0.0],["1979-07-05",0.0729,0.1146,0.0729,0.0729,1200.0],["1979-07-06",0.0729,0.0729,0.0729,0.0729,0.0],["1979-07-09",0.0729,0.0729,0.0729,0.0729,0.0],["1979-07-10",0.0729,0.0729,0.0729,0.0729,0.0],["1979-07-11",0.0729,0.0729,0.0729,0.0729,0.0],["1979-07-12",0.0729,0.0729,0.0729,0.0729,0.0],["1979-07-13",0.0729,0.0729,0.0729,0.0729,0.0],["1979-07-16",0.0729,0.0729,0.0729,0.0729,0.0],["1979-07-17",0.0729,0.0729,0.0729,0.0729,0.0],["1979-07-18",0.0729,0.0729,0.0729,0.0729,0.0],["1979-07-19",0.0833,0.125,0.0833,0.0833,12000.0],["1979-07-20",0.0938,0.1354,0.0938,0.0938,9600.0],["1979-07-23",0.1042,0.1458,0.1042,0.1042,24000.0],["1979-07-24",0.1042,0.1042,0.1042,0.1042,0.0],["1979-07-25",0.1042,0.1042,0.1042,0.1042,0.0],["1979-07-26",0.1042,0.1458,0.1042,0.1042,2400.0],["1979-07-27",0.1042,0.1042,0.1042,0.1042,0.0],["1979-07-30",0.1042,0.1458,0.1042,0.1042,6000.0],["1979-07-31",0.1146,0.1562,0.1146,0.1146,6000.0],["1979-08-01",0.1146,0.1146,0.1146,0.1146,0.0],["1979-08-02",0.1146,0.1146,0.1146,0.1146,0.0],["1979-08-03",0.1146,0.1562,0.1146,0.1146,3600.0],["1979-08-06",0.1146,0.1562,0.1146,0.1146,1200.0],["1979-08-07",0.1146,0.1146,0.1146,0.1146,0.0],["1979-08-08",0.1146,0.1146,0.1146,0.1146,0.0],["1979-08-09",0.1146,0.1146,0.1146,0.1146,0.0],["1979-08-10",0.1146,0.1146,0.1146,0.1146,0.0],["1979-08-13",0.1146,0.1146,0.1146,0.1146,0.0],["1979-08-14",0.1146,0.1146,0.1146,0.1146,0.0],["1979-08-15",0.1146,0.1562,0.1146,0.1146,2400.0],["1979-08-16",0.1146,0.1562,0.1146,0.1146,2400.0],["1979-08-17",0.1146,0.1562,0.1146,0.1146,6000.0],["1979-08-20",0.1354,0.1771,0.1354,0.1354,12000.0],["1979-08-21",0.1771,0.2188,0.1771,0.1771,32400.0],["1979-08-22",0.25,0.3333,0.25,0.25,44400.0],["1979-08-23",0.25,0.3333,0.25,0.25,13200.0],["1979-08-24",0.25,0.3333,0.25,0.25,6000.0],["1979-08-27",0.25,0.3333,0.25,0.25,6000.0],["1979-08-28",0.25,0.25,0.25,0.25,0.0],["1979-08-29",0.25,0.2917,0.2083,0.2083,21600.0],["1979-08-30",0.2083,0.2917,0.2083,0.2083,12000.0],["1979-08-31",0.2083,0.2083,0.2083,0.2083,0.0],["1979-09-04",0.2083,0.2083,0.2083,0.2083,0.0],["1979-09-05",0.2083,0.2083,0.2083,0.2083,0.0],["1979-09-06",0.2083,0.2083,0.2083,0.2083,0.0],["1979-09-07",0.2083,0.2083,0.2083,0.2083,0.0],["1979-09-10",0.2083,0.2083,0.2083,0.2083,0.0],["1979-09-11",0.2083,0.2083,0.2083,0.2083,0.0],["1979-09-12",0.2083,0.2917,0.2083,0.2083,1200.0],["1979-09-13",0.2083,0.2083,0.2083,0.2083,0.0],["1979-09-14",0.2083,0.2083,0.2083,0.2083,0.0],["1979-09-17",0.2083,0.2917,0.2083,0.2083,2400.0],["1979-09-18",0.2083,0.2083,0.2083,0.2083,0.0],["1979-09-19",0.2083,0.2083,0.2083,0.2083,0.0],["1979-09-20",0.2083,0.2083,0.2083,0.2083,0.0],["1979-09-21",0.2083,0.2083,0.2083,0.2083,0.0],["1979-09-24",0.2083,0.2083,0.2083,0.2083,0.0],["1979-09-25",0.2083,0.2083,0.2083,0.2083,0.0],["1979-09-26",0.2083,0.2917,0.2083,0.2083,60000.0],["1979-09-27",0.2083,0.2917,0.2083,0.2083,2400.0],["1979-09-28",0.2083,0.2083,0.2083,0.2083,0.0],["1979-10-01",0.2083,0.2917,0.2083,0.2083,62400.0],["1979-10-02",0.2083,0.2083,0.2083,0.2083,0.0],["1979-10-03",0.2083,0.2083,0.2083,0.2083,0.0],["1979-10-04",0.2083,0.2083,0.2083,0.2083,0.0],["1979-10-05",0.2083,0.2917,0.2083,0.2083,3600.0],["1979-10-08",0.2083,0.2083,0.2083,0.2083,0.0],["1979-10-09",0.2083,0.2083,0.2083,0.2083,0.0],["1979-10-10",0.2083,0.2083,0.2083,0.2083,0.0],["1979-10-11",0.2083,0.2083,0.2083,0.2083,0.0],["1979-10-12",0.2083,0.2917,0.2083,0.2083,7200.0],["1979-10-15",0.2083,0.2083,0.2083,0.2083,0.0],["1979-10-16",0.2083,0.2083,0.2083,0.2083,0.0],["1979-10-17",0.2083,0.2708,0.1875,0.1875,6000.0],["1979-10-18",0.1875,0.2708,0.1875,0.1875,3600.0],["1979-10-19",0.1875,0.1875,0.1875,0.1875,0.0],["1979-10-22",0.1875,0.2708,0.1875,0.1875,1200.0],["1979-10-23",0.1875,0.1875,0.1875,0.1875,0.0],["1979-10-24",0.1875,0.1875,0.1875,0.1875,0.0],["1979-10-25",0.1875,0.1875,0.1875,0.1875,0.0],["1979-10-26",0.1875,0.1875,0.1875,0.1875,0.0],["1979-10-29",0.1875,0.1875,0.1875,0.1875,0.0],["1979-10-30",0.1875,0.1875,0.1875,0.1875,0.0],["1979-10-31",0.1875,0.1875,0.1875,0.1875,0.0],["1979-11-01",0.1875,0.1875,0.1875,0.1875,0.0],["1979-11-02",0.1875,0.1875,0.1875,0.1875,0.0],["1979-11-05",0.1875,0.2292,0.1458,0.1458,6000.0],["1979-11-06",0.1458,0.1458,0.1458,0.1458,0.0],["1979-11-07",0.1458,0.1458,0.1458,0.1458,0.0],["1979-11-08",0.1458,0.1458,0.1458,0.1458,0.0],["1979-11-09",0.1458,0.1458,0.1458,0.1458,0.0],["1979-11-12",0.1458,0.1458,0.1458,0.1458,0.0],["1979-11-13",0.1458,0.1458,0.1458,0.1458,0.0],["1979-11-14",0.1458,0.1458,0.1458,0.1458,0.0],["1979-11-15",0.1458,0.1458,0.1458,0.1458,0.0],["1979-11-16",0.1458,0.1458,0.1458,0.1458,0.0],["1979-11-19",0.1458,0.1458,0.1458,0.1458,0.0],["1979-11-20",0.1458,0.1458,0.1458,0.1458,0.0],["1979-11-21",0.1458,0.1458,0.1458,0.1458,0.0],["1979-11-23",0.1458,0.1458,0.1458,0.1458,0.0],["1979-11-26",0.1458,0.1458,0.1458,0.1458,0.0],["1979-11-27",0.1458,0.1875,0.1042,0.1042,4800.0],["1979-11-28",0.1042,0.1042,0.1042,0.1042,0.0],["1979-11-29",0.1042,0.1042,0.1042,0.1042,0.0],["1979-11-30",0.1042,0.1042,0.1042,0.1042,0.0],["1979-12-03",0.1042,0.1042,0.1042,0.1042,0.0],["1979-12-04",0.1875,0.2708,0.1875,0.1875,69600.0],["1979-12-05",0.1875,0.1875,0.1875,0.1875,0.0],["1979-12-06",0.1875,0.2708,0.1875,0.1875,1200.0],["1979-12-07",0.1875,0.2708,0.1875,0.1875,3600.0],["1979-12-10",0.1875,0.2708,0.1875,0.1875,12000.0],["1979-12-11",0.2083,0.2917,0.2083,0.2083,24000.0],["1979-12-12",0.2292,0.3125,0.2292,0.2292,56400.0],["1979-12-13",0.2292,0.3125,0.2292,0.2292,1200.0],["1979-12-14",0.2292,0.3125,0.2292,0.2292,36000.0],["1979-12-17",0.2292,0.3125,0.2292,0.2292,195600.0],["1979-12-18",0.2292,0.3125,0.2292,0.2292,206400.0],["1979-12-19",0.2292,0.3125,0.2292,0.2292,16800.0],["1979-12-20",0.2292,0.2917,0.2292,0.2292,120000.0],["1979-12-21",0.25,0.3125,0.25,0.25,171600.0],["1979-12-24",0.25,0.2917,0.25,0.25,15600.0],["1979-12-26",0.25,0.2917,0.25,0.25,43200.0],["1979-12-27",0.25,0.2917,0.25,0.25,222000.0],["1979-12-28",0.25,0.2917,0.25,0.25,12000.0],["1979-12-31",0.2708,0.3333,0.2708,0.2708,121200.0],["1980-01-02",0.2917,0.3333,0.2917,0.2917,36000.0],["1980-01-03",0.2917,0.3333,0.2917,0.2917,116400.0],["1980-01-04",0.2917,0.3229,0.2812,0.2812,126000.0],["1980-01-07",0.2812,0.2812,0.2812,0.2812,0.0],["1980-01-08",0.2917,0.3333,0.2917,0.2917,7200.0],["1980-01-09",0.2917,0.3333,0.2917,0.2917,6000.0],["1980-01-10",0.2917,0.3333,0.2917,0.2917,15600.0],["1980-01-11",0.2917,0.3229,0.2812,0.2812,33600.0],["1980-01-14",0.2812,0.3125,0.2708,0.2708,19200.0],["1980-01-15",0.2812,0.3229,0.2812,0.2812,12000.0],["1980-01-16",0.2812,0.2812,0.2812,0.2812,0.0],["1980-01-17",0.2812,0.2812,0.2812,0.2812,0.0],["1980-01-18",0.2812,0.3229,0.2812,0.2812,13200.0],["1980-01-21",0.2812,0.3229,0.2812,0.2812,21600.0],["1980-01-22",0.2812,0.3229,0.2812,0.2812,24000.0],["1980-01-23",0.2812,0.3229,0.2812,0.2812,9600.0],["1980-01-24",0.2812,0.3229,0.2812,0.2812,9600.0],["1980-01-25",0.2812,0.3229,0.2812,0.2812,6000.0],["1980-01-28",0.2812,0.3125,0.2708,0.2708,56400.0],["1980-01-29",0.2708,0.3125,0.2708,0.2708,2400.0],["1980-01-30",0.2708,0.2708,0.2708,0.2708,0.0],["1980-01-31",0.2708,0.3125,0.2708,0.2708,2400.0],["1980-02-01",0.2708,0.3021,0.2604,0.2604,21600.0],["1980-02-04",0.2604,0.3021,0.2604,0.2604,18000.0],["1980-02-05",0.2604,0.3021,0.2604,0.2604,84000.0],["1980-02-06",0.2604,0.2604,0.2604,0.2604,0.0],["1980-02-07",0.2604,0.3021,0.2604,0.2604,27600.0],["1980-02-08",0.2604,0.3021,0.2604,0.2604,18000.0],["1980-02-11",0.2604,0.3021,0.2604,0.2604,69600.0],["1980-02-12",0.2812,0.3229,0.2812,0.2812,54000.0],["1980-02-13",0.2812,0.3229,0.2812,0.2812,13200.0],["1980-02-14",0.2917,0.3333,0.2917,0.2917,1200.0],["1980-02-15",0.2917,0.3333,0.2917,0.2917,1200.0],["1980-02-19",0.2917,0.2917,0.2917,0.2917,0.0],["1980-02-20",0.3125,0.3542,0.3125,0.3125,16800.0],["1980-02-21",0.3125,0.3542,0.3125,0.3125,10800.0],["1980-02-22",0.3125,0.3542,0.3125,0.3125,12000.0],["1980-02-25",0.3125,0.3125,0.3125,0.3125,0.0],["1980-02-26",0.3125,0.3542,0.3125,0.3125,6000.0],["1980-02-27",0.3125,0.3333,0.2917,0.2917,30000.0],["1980-02-28",0.2917,0.3333,0.2917,0.2917,6000.0],["1980-02-29",0.3125,0.3542,0.3125,0.3125,15600.0],["1980-03-03",0.3125,0.3125,0.3125,0.3125,0.0],["1980-03-04",0.3125,0.3438,0.3021,0.3021,2400.0],["1980-03-05",0.3021,0.3021,0.3021,0.3021,0.0],["1980-03-06",0.3021,0.3021,0.3021,0.3021,0.0],["1980-03-07",0.3021,0.3333,0.2917,0.2917,1200.0],["1980-03-10",0.2917,0.2917,0.2917,0.2917,0.0],["1980-03-11",0.2917,0.2917,0.2917,0.2917,0.0],["1980-03-12",0.2917,0.2917,0.2917,0.2917,0.0],["1980-03-13",0.2917,0.2917,0.2917,0.2917,0.0],["1980-03-14",0.2917,0.3333,0.2917,0.2917,36000.0],["1980-03-17",0.2917,0.2917,0.2917,0.2917,0.0],["1980-03-18",0.2917,0.3229,0.2812,0.2812,1200.0],["1980-03-19",0.2812,0.2812,0.2812,0.2812,0.0],["1980-03-20",0.2812,0.3229,0.2812,0.2812,12000.0],["1980-03-21",0.2812,0.2812,0.2812,0.2812,0.0],["1980-03-24",0.2812,0.3229,0.2812,0.2812,12000.0],["1980-03-25",0.2812,0.3229,0.2812,0.2812,28800.0],["1980-03-26",0.2812,0.3229,0.2812,0.2812,9600.0],["1980-03-27",0.2812,0.2812,0.2812,0.2812,0.0],["1980-03-28",0.2812,0.2812,0.2812,0.2812,0.0],["1980-03-31",0.3021,0.3438,0.3021,0.3021,48000.0],["1980-04-01",0.3021,0.3021,0.3021,0.3021,0.0],["1980-04-02",0.3021,0.3438,0.3021,0.3021,12000.0],["1980-04-03",0.3021,0.3021,0.3021,0.3021,0.0],["1980-04-07",0.3021,0.3438,0.3021,0.3021,26400.0],["1980-04-08",0.3021,0.3021,0.3021,0.3021,0.0],["1980-04-09",0.3021,0.3021,0.3021,0.3021,0.0],["1980-04-10",0.3021,0.3021,0.3021,0.3021,0.0],["1980-04-11",0.3021,0.3333,0.2917,0.2917,6000.0],["1980-04-14",0.2917,0.2917,0.2917,0.2917,0.0],["1980-04-15",0.2917,0.2917,0.2917,0.2917,0.0],["1980-04-16",0.2917,0.2917,0.2917,0.2917,0.0],["1980-04-17",0.2917,0.3229,0.2812,0.2812,25200.0],["1980-04-18",0.2812,0.3229,0.2812,0.2812,1200.0],["1980-04-21",0.2812,0.3229,0.2812,0.2812,20400.0],["1980-04-22",0.3125,0.3542,0.3125,0.3125,16800.0],["1980-04-23",0.3125,0.3125,0.3125,0.3125,0.0],["1980-04-24",0.3125,0.3542,0.3125,0.3125,1200.0],["1980-04-25",0.3125,0.3438,0.3021,0.3021,6000.0],["1980-04-28",0.3021,0.3021,0.3021,0.3021,0.0],["1980-04-29",0.3021,0.3438,0.3021,0.3021,4800.0],["1980-04-30",0.3021,0.3438,0.3021,0.3021,14400.0],["1980-05-01",0.3021,0.3021,0.3021,0.3021,0.0],["1980-05-02",0.3021,0.3021,0.3021,0.3021,0.0],["1980-05-05",0.3021,0.3021,0.3021,0.3021,0.0],["1980-05-06",0.3021,0.3438,0.3021,0.3021,1200.0],["1980-05-07",0.3021,0.3438,0.3021,0.3021,7200.0],["1980-05-08",0.3021,0.3021,0.3021,0.3021,0.0],["1980-05-09",0.3021,0.3438,0.3021,0.3021,12000.0],["1980-05-12",0.3125,0.3542,0.3125,0.3125,46800.0],["1980-05-13",0.3125,0.3125,0.3125,0.3125,0.0],["1980-05-14",0.3125,0.3542,0.3125,0.3125,2400.0],["1980-05-15",0.3125,0.3125,0.3125,0.3125,0.0],["1980-05-16",0.3125,0.3542,0.3125,0.3125,2400.0],["1980-05-19",0.3125,0.3125,0.3125,0.3125,0.0],["1980-05-20",0.3125,0.3542,0.3125,0.3125,2400.0],["1980-05-21",0.3125,0.3438,0.3021,0.3021,75600.0],["1980-05-22",0.3021,0.3438,0.3021,0.3021,111600.0],["1980-05-23",0.3333,0.375,0.3333,0.3333,486000.0],["1980-05-27",0.3333,0.3542,0.3125,0.3125,118800.0],["1980-05-28",0.3333,0.375,0.3333,0.3333,72000.0],["1980-05-29",0.3333,0.375,0.3333,0.3333,7200.0],["1980-05-30",0.3333,0.375,0.3333,0.3333,2400.0],["1980-06-02",0.3333,0.3542,0.3125,0.3125,2400.0],["1980-06-03",0.3125,0.3542,0.3125,0.3125,52800.0],["1980-06-04",0.3229,0.3646,0.3229,0.3229,3600.0],["1980-06-05",0.3333,0.375,0.3333,0.3333,116400.0],["1980-06-06",0.3333,0.375,0.3333,0.3333,44400.0],["1980-06-09",0.3333,0.375,0.3333,0.3333,68400.0],["1980-06-10",0.3333,0.375,0.3333,0.3333,187200.0],["1980-06-11",0.3333,0.375,0.3333,0.3333,44400.0],["1980-06-12",0.3333,0.375,0.3333,0.3333,103200.0],["1980-06-13",0.3333,0.375,0.3333,0.3333,20400.0],["1980-06-16",0.3333,0.375,0.3333,0.3333,42000.0],["1980-06-17",0.3333,0.3542,0.3125,0.3125,90000.0],["1980-06-18",0.3125,0.3542,0.3125,0.3125,46800.0],["1980-06-19",0.3125,0.3542,0.3125,0.3125,57600.0],["1980-06-20",0.3125,0.3542,0.3125,0.3125,8400.0],["1980-06-23",0.3125,0.3542,0.3125,0.3125,4800.0],["1980-06-24",0.3125,0.3542,0.3125,0.3125,6000.0],["1980-06-25",0.3125,0.3542,0.3125,0.3125,18000.0],["1980-06-26",0.3125,0.3125,0.3125,0.3125,0.0],["1980-06-27",0.3125,0.3542,0.3125,0.3125,28800.0],["1980-06-30",0.3125,0.3542,0.3125,0.3125,2400.0],["1980-07-01",0.3125,0.3125,0.3125,0.3125,0.0],["1980-07-02",0.3125,0.3125,0.3125,0.3125,0.0],["1980-07-03",0.3125,0.3542,0.3125,0.3125,3600.0],["1980-07-07",0.3125,0.3333,0.3125,0.3125,45600.0],["1980-07-08",0.3125,0.3229,0.3125,0.3125,20400.0],["1980-07-09",0.3125,0.3229,0.3021,0.3021,190800.0],["1980-07-10",0.3021,0.3125,0.3021,0.3021,18000.0],["1980-07-11",0.3021,0.3125,0.3021,0.3021,393600.0],["1980-07-14",0.3333,0.3542,0.3333,0.3333,387600.0],["1980-07-15",0.3333,0.3438,0.3333,0.3333,145200.0],["1980-07-16",0.3333,0.3542,0.3333,0.3333,64800.0],["1980-07-17",0.3333,0.3542,0.3333,0.3333,13200.0],["1980-07-18",0.3333,0.3542,0.3333,0.3333,62400.0],["1980-07-21",0.3333,0.3542,0.3333,0.3333,97200.0],["1980-07-22",0.3333,0.3438,0.3333,0.3333,50400.0],["1980-07-23",0.3333,0.3438,0.3333,0.3333,45600.0],["1980-07-24",0.3333,0.3438,0.3333,0.3333,36000.0],["1980-07-25",0.3333,0.3438,0.3333,0.3333,21600.0],["1980-07-28",0.3333,0.3438,0.3333,0.3333,73200.0],["1980-07-29",0.3333,0.3438,0.3333,0.3333,24000.0],["1980-07-30",0.3333,0.3438,0.3333,0.3333,38400.0],["1980-07-31",0.3333,0.3438,0.3333,0.3333,54000.0],["1980-08-01",0.3333,0.3438,0.3333,0.3333,19200.0],["1980-08-04",0.3333,0.3438,0.3333,0.3333,62400.0],["1980-08-05",0.3333,0.3438,0.3333,0.3333,150000.0],["1980-08-06",0.3333,0.3542,0.3333,0.3333,31200.0],["1980-08-07",0.3333,0.3542,0.3333,0.3333,260400.0],["1980-08-08",0.3438,0.375,0.3438,0.3438,133200.0],["1980-08-11",0.3438,0.375,0.3438,0.3438,15600.0],["1980-08-12",0.3438,0.375,0.3438,0.3438,56400.0],["1980-08-13",0.3438,0.375,0.3438,0.3438,28800.0],["1980-08-14",0.3542,0.375,0.3542,0.3542,168000.0],["1980-08-15",0.3646,0.375,0.3646,0.3646,187200.0],["1980-08-18",0.3646,0.3854,0.3646,0.3646,73200.0],["1980-08-19",0.3646,0.3854,0.3646,0.3646,36000.0],["1980-08-20",0.3646,0.3854,0.3542,0.3542,51600.0],["1980-08-21",0.3542,0.375,0.3542,0.3542,16800.0],["1980-08-22",0.3542,0.375,0.3542,0.3542,25200.0],["1980-08-25",0.3542,0.3646,0.3542,0.3542,40800.0],["1980-08-26",0.3542,0.375,0.3542,0.3542,22800.0],["1980-08-27",0.3542,0.3646,0.3542,0.3542,49200.0],["1980-08-28",0.3542,0.3646,0.3542,0.3542,22800.0],["1980-08-29",0.3542,0.3646,0.3542,0.3542,13200.0],["1980-09-02",0.3542,0.375,0.3542,0.3542,97200.0],["1980-09-03",0.3542,0.3542,0.3333,0.3333,246000.0],["1980-09-04",0.3333,0.3333,0.3125,0.3125,52800.0],["1980-09-05",0.3125,0.3438,0.3125,0.3125,26400.0],["1980-09-08",0.3125,0.3438,0.3125,0.3125,9600.0],["1980-09-09",0.3125,0.3229,0.3021,0.3021,30000.0],["1980-09-10",0.3021,0.3021,0.2812,0.2812,74400.0],["1980-09-11",0.2812,0.3021,0.2812,0.2812,62400.0],["1980-09-12",0.2917,0.3125,0.2917,0.2917,138000.0],["1980-09-15",0.2917,0.3229,0.2917,0.2917,44400.0],["1980-09-16",0.3021,0.3125,0.3021,0.3021,26400.0],["1980-09-17",0.3021,0.3125,0.3021,0.3021,61200.0],["1980-09-18",0.3021,0.3125,0.3021,0.3021,18000.0],["1980-09-19",0.3021,0.3125,0.3021,0.3021,43200.0],["1980-09-22",0.3021,0.3125,0.2917,0.2917,164400.0],["1980-09-23",0.2917,0.3021,0.2917,0.2917,146400.0],["1980-09-24",0.2917,0.3125,0.2917,0.2917,55200.0],["1980-09-25",0.2917,0.3125,0.2917,0.2917,31200.0],["1980-09-26",0.2917,0.3021,0.2917,0.2917,104400.0],["1980-09-29",0.2917,0.3021,0.2708,0.2708,115200.0],["1980-09-30",0.2708,0.2917,0.2708,0.2708,40800.0],["1980-10-01",0.2708,0.3021,0.2708,0.2708,48000.0],["1980-10-02",0.2708,0.2708,0.2708,0.2708,0.0],["1980-10-03",0.2812,0.3021,0.2812,0.2812,12000.0],["1980-10-06",0.2812,0.2917,0.2812,0.2812,15600.0],["1980-10-07",0.2812,0.3021,0.2812,0.2812,7200.0],["1980-10-08",0.2917,0.3021,0.2917,0.2917,2400.0],["1980-10-09",0.2917,0.3021,0.2917,0.2917,19200.0],["1980-10-10",0.2917,0.3021,0.2917,0.2917,25200.0],["1980-10-13",0.2917,0.3125,0.2917,0.2917,7200.0],["1980-10-14",0.2917,0.3125,0.2917,0.2917,4800.0],["1980-10-15",0.2917,0.3125,0.2917,0.2917,6000.0],["1980-10-16",0.2917,0.3125,0.2917,0.2917,12000.0],["1980-10-17",0.2917,0.3125,0.2917,0.2917,20400.0],["1980-10-20",0.2917,0.3125,0.2917,0.2917,13200.0],["1980-10-21",0.2917,0.2917,0.2917,0.2917,0.0],["1980-10-22",0.2917,0.3125,0.2917,0.2917,8400.0],["1980-10-23",0.2917,0.3021,0.2917,0.2917,54000.0],["1980-10-24",0.2917,0.2917,0.2917,0.2917,0.0],["1980-10-27",0.2917,0.3021,0.2812,0.2812,24000.0],["1980-10-28",0.2812,0.2812,0.2812,0.2812,0.0],["1980-10-29",0.2812,0.3021,0.2812,0.2812,18000.0],["1980-10-30",0.2812,0.3021,0.2812,0.2812,3600.0],["1980-10-31",0.2812,0.2812,0.2812,0.2812,0.0],["1980-11-03",0.2812,0.3021,0.2812,0.2812,3600.0],["1980-11-05",0.2812,0.2917,0.2708,0.2708,26400.0],["1980-11-06",0.2812,0.3021,0.2812,0.2812,36000.0],["1980-11-07",0.2812,0.3021,0.2812,0.2812,30000.0],["1980-11-10",0.2812,0.3021,0.2812,0.2812,16800.0],["1980-11-11",0.2812,0.3021,0.2812,0.2812,12000.0],["1980-11-12",0.2812,0.2812,0.2812,0.2812,0.0],["1980-11-13",0.2812,0.2917,0.2812,0.2812,27600.0],["1980-11-14",0.2812,0.2917,0.2812,0.2812,8400.0],["1980-11-17",0.2812,0.2917,0.2812,0.2812,12000.0],["1980-11-18",0.2812,0.2917,0.2812,0.2812,2400.0],["1980-11-19",0.2812,0.2917,0.2812,0.2812,13200.0],["1980-11-20",0.2812,0.2917,0.2812,0.2812,18000.0],["1980-11-21",0.2812,0.2917,0.2812,0.2812,7200.0],["1980-11-24",0.2812,0.2917,0.2812,0.2812,21600.0],["1980-11-25",0.2812,0.2917,0.2812,0.2812,2400.0],["1980-11-26",0.2812,0.2917,0.2708,0.2708,26400.0],["1980-11-28",0.2708,0.2917,0.2708,0.2708,4800.0],["1980-12-01",0.2708,0.2917,0.2708,0.2708,3600.0],["1980-12-02",0.2708,0.2708,0.2708,0.2708,0.0],["1980-12-03",0.2708,0.2917,0.2708,0.2708,25200.0],["1980-12-04",0.2708,0.2917,0.2708,0.2708,3600.0],["1980-12-05",0.2708,0.2917,0.2708,0.2708,2400.0],["1980-12-08",0.2708,0.2917,0.2708,0.2708,62400.0],["1980-12-09",0.2708,0.2917,0.2708,0.2708,20400.0],["1980-12-10",0.2708,0.2917,0.2604,0.2604,16800.0],["1980-12-11",0.2604,0.2604,0.2604,0.2604,0.0],["1980-12-12",0.2604,0.2812,0.2604,0.2604,18000.0],["1980-12-15",0.2604,0.2812,0.2604,0.2604,13200.0],["1980-12-16",0.2812,0.3021,0.2812,0.2812,106800.0],["1980-12-17",0.2917,0.3125,0.2917,0.2917,448800.0],["1980-12-18",0.3333,0.3646,0.3333,0.3333,138000.0],["1980-12-19",0.3542,0.375,0.3542,0.3542,111600.0],["1980-12-22",0.3854,0.4167,0.3854,0.3854,91200.0],["1980-12-23",0.3958,0.4167,0.3958,0.3958,32400.0],["1980-12-24",0.3958,0.3958,0.3646,0.3646,96000.0],["1980-12-26",0.3646,0.3958,0.3646,0.3646,6000.0],["1980-12-29",0.3646,0.3958,0.3646,0.3646,6000.0],["1980-12-30",0.375,0.3958,0.375,0.375,50400.0],["1980-12-31",0.375,0.3958,0.375,0.375,26400.0],["1981-01-02",0.375,0.4062,0.375,0.375,39600.0],["1981-01-05",0.3854,0.4167,0.3854,0.3854,43200.0],["1981-01-06",0.3854,0.4062,0.3854,0.3854,25200.0],["1981-01-07",0.3854,0.4062,0.375,0.375,14400.0],["1981-01-08",0.375,0.3958,0.375,0.375,28800.0],["1981-01-09",0.375,0.4062,0.375,0.375,42000.0],["1981-01-12",0.375,0.4062,0.375,0.375,60000.0],["1981-01-13",0.4167,0.4479,0.4167,0.4167,74400.0],["1981-01-14",0.4271,0.4479,0.4271,0.4271,27600.0],["1981-01-15",0.4271,0.4375,0.4167,0.4167,45600.0],["1981-01-16",0.4375,0.4583,0.4375,0.4375,104400.0],["1981-01-19",0.4375,0.4479,0.4271,0.4271,43200.0],["1981-01-20",0.4375,0.4583,0.4375,0.4375,54000.0],["1981-01-21",0.4375,0.4583,0.4271,0.4271,73200.0],["1981-01-22",0.4271,0.4479,0.4271,0.4271,61200.0],["1981-01-23",0.4271,0.4375,0.4167,0.4167,90000.0],["1981-01-26",0.4167,0.4375,0.4062,0.4062,34800.0],["1981-01-27",0.4062,0.4375,0.4062,0.4062,1200.0],["1981-01-28",0.4062,0.4375,0.4062,0.4062,13200.0],["1981-01-29",0.4062,0.4375,0.4062,0.4062,14400.0],["1981-01-30",0.4062,0.4271,0.3958,0.3958,25200.0],["1981-02-02",0.3958,0.4271,0.3958,0.3958,12000.0],["1981-02-03",0.3958,0.4167,0.3958,0.3958,7200.0],["1981-02-04",0.3958,0.4167,0.3958,0.3958,37200.0],["1981-02-05",0.3958,0.4167,0.3958,0.3958,27600.0],["1981-02-06",0.3958,0.4167,0.3958,0.3958,14400.0],["1981-02-09",0.3958,0.4167,0.3958,0.3958,48000.0],["1981-02-10",0.3958,0.4167,0.3958,0.3958,49200.0],["1981-02-11",0.3958,0.4167,0.3958,0.3958,27600.0],["1981-02-12",0.3958,0.4062,0.3958,0.3958,6000.0],["1981-02-13",0.3958,0.4062,0.3958,0.3958,78000.0],["1981-02-17",0.3958,0.4062,0.3958,0.3958,42000.0],["1981-02-18",0.3958,0.4062,0.3958,0.3958,40800.0],["1981-02-19",0.3958,0.4167,0.3958,0.3958,140400.0],["1981-02-20",0.3958,0.4167,0.3958,0.3958,28800.0],["1981-02-23",0.4062,0.4271,0.4062,0.4062,40800.0],["1981-02-24",0.4062,0.4375,0.4062,0.4062,1200.0],["1981-02-25",0.4062,0.4375,0.4062,0.4062,12000.0],["1981-02-26",0.4062,0.4271,0.3958,0.3958,33600.0],["1981-02-27",0.3958,0.4271,0.3958,0.3958,7200.0],["1981-03-02",0.4062,0.4271,0.4062,0.4062,4800.0],["1981-03-03",0.4062,0.4062,0.4062,0.4062,0.0],["1981-03-04",0.4062,0.4271,0.4062,0.4062,36000.0],["1981-03-05",0.4062,0.4271,0.4062,0.4062,4800.0],["1981-03-06",0.4062,0.4271,0.4062,0.4062,12000.0],["1981-03-09",0.4062,0.4271,0.4062,0.4062,1200.0],["1981-03-10",0.4167,0.4375,0.4167,0.4167,18000.0],["1981-03-11",0.4167,0.4375,0.4167,0.4167,4800.0],["1981-03-12",0.4167,0.4375,0.4167,0.4167,24000.0],["1981-03-13",0.4167,0.4375,0.4167,0.4167,26400.0],["1981-03-16",0.4271,0.4479,0.4271,0.4271,4800.0],["1981-03-17",0.4271,0.4479,0.4271,0.4271,4800.0],["1981-03-18",0.4271,0.4688,0.4271,0.4271,62400.0],["1981-03-19",0.4375,0.4688,0.4375,0.4375,42000.0],["1981-03-20",0.4375,0.4688,0.4375,0.4375,13200.0],["1981-03-23",0.4688,0.5,0.4688,0.4688,94800.0],["1981-03-24",0.4688,0.5,0.4688,0.4688,34800.0],["1981-03-25",0.4688,0.5,0.4688,0.4688,42000.0],["1981-03-26",0.4688,0.4896,0.4688,0.4688,39600.0],["1981-03-27",0.4688,0.4896,0.4688,0.4688,31200.0],["1981-03-30",0.4688,0.5,0.4688,0.4688,36000.0],["1981-03-31",0.5208,0.5417,0.5208,0.5208,129600.0],["1981-04-01",0.6354,0.6562,0.6354,0.6354,225600.0],["1981-04-02",0.6354,0.6562,0.6354,0.6354,42000.0],["1981-04-03",0.6354,0.6562,0.625,0.625,90000.0],["1981-04-06",0.6042,0.6042,0.5833,0.5833,129600.0],["1981-04-07",0.5833,0.5938,0.5625,0.5625,86400.0],["1981-04-08",0.5625,0.6042,0.5625,0.5625,15600.0],["1981-04-09",0.5625,0.6042,0.5625,0.5625,12000.0],["1981-04-10",0.5625,0.5938,0.5625,0.5625,13200.0],["1981-04-13",0.5625,0.5938,0.5625,0.5625,13200.0],["1981-04-14",0.5833,0.6146,0.5833,0.5833,55200.0],["1981-04-15",0.5833,0.6042,0.5729,0.5729,51600.0],["1981-04-16",0.5729,0.5729,0.5729,0.5729,0.0],["1981-04-20",0.5729,0.6042,0.5729,0.5729,24000.0],["1981-04-21",0.5938,0.625,0.5938,0.5938,56400.0],["1981-04-22",0.6562,0.6875,0.6562,0.6562,97200.0],["1981-04-23",0.6875,0.7083,0.6875,0.6875,94800.0],["1981-04-24",0.7188,0.75,0.7188,0.7188,106800.0],["1981-04-27",0.6771,0.6771,0.6458,0.6458,254400.0],["1981-04-28",0.6458,0.6771,0.6458,0.6458,14400.0],["1981-04-29",0.6458,0.6667,0.6354,0.6354,19200.0],["1981-04-30",0.6354,0.6562,0.6354,0.6354,24000.0],["1981-05-01",0.6354,0.6562,0.6354,0.6354,27600.0],["1981-05-04",0.6354,0.6562,0.6146,0.6146,188400.0],["1981-05-05",0.625,0.6562,0.625,0.625,118800.0],["1981-05-06",0.625,0.6458,0.625,0.625,116400.0],["1981-05-07",0.625,0.6354,0.625,0.625,26400.0],["1981-05-08",0.625,0.6458,0.625,0.625,13200.0],["1981-05-11",0.625,0.6458,0.625,0.625,36000.0],["1981-05-12",0.625,0.6458,0.625,0.625,4800.0],["1981-05-13",0.625,0.6354,0.625,0.625,3600.0],["1981-05-14",0.625,0.6354,0.625,0.625,4800.0],["1981-05-15",0.625,0.625,0.6042,0.6042,36000.0],["1981-05-18",0.6042,0.6146,0.5938,0.5938,39600.0],["1981-05-19",0.5938,0.6146,0.5938,0.5938,67200.0],["1981-05-20",0.5938,0.6146,0.5938,0.5938,12000.0],["1981-05-21",0.6042,0.6354,0.6042,0.6042,62400.0],["1981-05-22",0.6146,0.6458,0.6146,0.6146,114000.0],["1981-05-26",0.625,0.6562,0.625,0.625,40800.0],["1981-05-27",0.625,0.6458,0.625,0.625,12000.0],["1981-05-28",0.625,0.625,0.625,0.625,0.0],["1981-05-29",0.625,0.6354,0.6042,0.6042,22800.0],["1981-06-01",0.6042,0.6042,0.5729,0.5729,55200.0],["1981-06-02",0.5729,0.6042,0.5729,0.5729,6000.0],["1981-06-03",0.5729,0.5938,0.5625,0.5625,38400.0],["1981-06-04",0.5625,0.5833,0.5521,0.5521,22800.0],["1981-06-05",0.5521,0.5729,0.5521,0.5521,25200.0],["1981-06-08",0.5521,0.5729,0.5521,0.5521,12000.0],["1981-06-09",0.5521,0.5521,0.5521,0.5521,0.0],["1981-06-10",0.5521,0.5625,0.5417,0.5417,24000.0],["1981-06-11",0.5417,0.5417,0.5208,0.5208,28800.0],["1981-06-12",0.5208,0.5312,0.5208,0.5208,10800.0],["1981-06-15",0.5208,0.5208,0.5,0.5,28800.0],["1981-06-16",0.4896,0.4896,0.4688,0.4688,36000.0],["1981-06-17",0.4688,0.4792,0.4688,0.4688,25200.0],["1981-06-18",0.4688,0.4688,0.4583,0.4583,86400.0],["1981-06-19",0.4688,0.4792,0.4688,0.4688,24000.0],["1981-06-22",0.4688,0.4896,0.4688,0.4688,73200.0],["1981-06-23",0.4688,0.4792,0.4688,0.4688,132000.0],["1981-06-24",0.4792,0.4896,0.4792,0.4792,130800.0],["1981-06-25",0.4792,0.5,0.4792,0.4792,108000.0],["1981-06-26",0.4792,0.5,0.4792,0.4792,43200.0],["1981-06-29",0.5,0.5208,0.5,0.5,15600.0],["1981-06-30",0.5104,0.5417,0.5104,0.5104,76800.0],["1981-07-01",0.5104,0.5104,0.5104,0.5104,0.0],["1981-07-02",0.5208,0.5521,0.5208,0.5208,7200.0],["1981-07-06",0.5312,0.5417,0.5312,0.5312,20400.0],["1981-07-07",0.5312,0.5417,0.5104,0.5104,18000.0],["1981-07-08",0.5104,0.5417,0.5104,0.5104,38400.0],["1981-07-09",0.5104,0.5312,0.5,0.5,56400.0],["1981-07-10",0.5,0.5208,0.4896,0.4896,26400.0],["1981-07-13",0.4896,0.5208,0.4896,0.4896,2400.0],["1981-07-14",0.4896,0.5104,0.4896,0.4896,36000.0],["1981-07-15",0.4896,0.5,0.4896,0.4896,19200.0],["1981-07-16",0.4896,0.4896,0.4792,0.4792,20400.0],["1981-07-17",0.4792,0.5,0.4792,0.4792,9600.0],["1981-07-20",0.4792,0.4792,0.4583,0.4583,42000.0],["1981-07-21",0.4583,0.4792,0.4479,0.4479,18000.0],["1981-07-22",0.4479,0.4688,0.4479,0.4479,3600.0],["1981-07-23",0.4479,0.4688,0.4479,0.4479,21600.0],["1981-07-24",0.4479,0.4479,0.4479,0.4479,0.0],["1981-07-27",0.4479,0.4583,0.4479,0.4479,22800.0],["1981-07-28",0.4479,0.4583,0.4479,0.4479,33600.0],["1981-07-29",0.4479,0.4479,0.4167,0.4167,25200.0],["1981-07-30",0.4167,0.4375,0.4167,0.4167,2400.0],["1981-07-31",0.4167,0.4375,0.4167,0.4167,14400.0],["1981-08-03",0.4167,0.4167,0.4167,0.4167,0.0],["1981-08-04",0.4167,0.4375,0.4167,0.4167,1200.0],["1981-08-05",0.4167,0.4375,0.4167,0.4167,6000.0],["1981-08-06",0.4167,0.4479,0.4167,0.4167,24000.0],["1981-08-07",0.4167,0.4375,0.4167,0.4167,51600.0],["1981-08-10",0.4167,0.4167,0.4167,0.4167,0.0],["1981-08-11",0.4167,0.4167,0.4167,0.4167,0.0],["1981-08-12",0.4167,0.4375,0.4167,0.4167,10800.0],["1981-08-13",0.4167,0.4375,0.4167,0.4167,49200.0],["1981-08-14",0.4167,0.4479,0.4167,0.4167,10800.0],["1981-08-17",0.4167,0.4375,0.4167,0.4167,21600.0],["1981-08-18",0.4167,0.4375,0.4167,0.4167,12000.0],["1981-08-19",0.4167,0.4375,0.4167,0.4167,6000.0],["1981-08-20",0.4167,0.4375,0.4167,0.4167,2400.0],["1981-08-21",0.4167,0.4375,0.4167,0.4167,6000.0],["1981-08-24",0.4167,0.4375,0.4062,0.4062,18000.0],["1981-08-25",0.4062,0.4271,0.4062,0.4062,18000.0],["1981-08-26",0.4062,0.4062,0.3854,0.3854,48000.0],["1981-08-27",0.3854,0.4062,0.375,0.375,27600.0],["1981-08-28",0.375,0.4062,0.375,0.375,4800.0],["1981-08-31",0.375,0.4062,0.375,0.375,3600.0],["1981-09-01",0.375,0.3958,0.375,0.375,3600.0],["1981-09-02",0.3854,0.4167,0.3854,0.3854,27600.0],["1981-09-03",0.3854,0.4167,0.3854,0.3854,2400.0],["1981-09-04",0.3854,0.4167,0.3854,0.3854,4800.0],["1981-09-08",0.3854,0.4167,0.3854,0.3854,10800.0],["1981-09-09",0.3854,0.4167,0.3854,0.3854,7200.0],["1981-09-10",0.3854,0.4167,0.3854,0.3854,39600.0],["1981-09-11",0.3854,0.4167,0.3854,0.3854,25200.0],["1981-09-14",0.4167,0.4375,0.4167,0.4167,12000.0],["1981-09-15",0.4167,0.4271,0.4167,0.4167,42000.0],["1981-09-16",0.4167,0.4271,0.4167,0.4167,51600.0],["1981-09-17",0.4167,0.4271,0.4167,0.4167,28800.0],["1981-09-18",0.4167,0.4271,0.4167,0.4167,7200.0],["1981-09-21",0.3542,0.3542,0.3333,0.3333,84000.0],["1981-09-22",0.3333,0.3333,0.3125,0.3125,15600.0],["1981-09-23",0.3125,0.3333,0.3125,0.3125,144000.0],["1981-09-24",0.3333,0.3646,0.3333,0.3333,16800.0],["1981-09-25",0.3333,0.3542,0.3229,0.3229,28800.0],["1981-09-28",0.3229,0.3542,0.3229,0.3229,1200.0],["1981-09-29",0.3229,0.3438,0.3229,0.3229,19200.0],["1981-09-30",0.3229,0.3229,0.3229,0.3229,0.0],["1981-10-01",0.3229,0.3542,0.3229,0.3229,2400.0],["1981-10-02",0.3333,0.3542,0.3333,0.3333,61200.0],["1981-10-05",0.3333,0.3542,0.3333,0.3333,16800.0],["1981-10-06",0.3333,0.3542,0.3333,0.3333,15600.0],["1981-10-07",0.3333,0.3542,0.3333,0.3333,2400.0],["1981-10-08",0.3333,0.3542,0.3333,0.3333,3600.0],["1981-10-09",0.3333,0.3542,0.3333,0.3333,6000.0],["1981-10-12",0.3438,0.3646,0.3438,0.3438,15600.0],["1981-10-13",0.3542,0.375,0.3542,0.3542,12000.0],["1981-10-14",0.3542,0.375,0.3542,0.3542,30000.0],["1981-10-15",0.3542,0.3542,0.3542,0.3542,0.0],["1981-10-16",0.3542,0.375,0.3542,0.3542,1200.0],["1981-10-19",0.3542,0.3542,0.3542,0.3542,0.0],["1981-10-20",0.3542,0.3542,0.3542,0.3542,0.0],["1981-10-21",0.3542,0.375,0.3542,0.3542,7200.0],["1981-10-22",0.3646,0.375,0.3646,0.3646,14400.0],["1981-10-23",0.3646,0.3958,0.3646,0.3646,27600.0],["1981-10-26",0.3854,0.4167,0.3854,0.3854,82800.0],["1981-10-27",0.4271,0.4479,0.4271,0.4271,15600.0],["1981-10-28",0.4792,0.5104,0.4792,0.4792,104400.0],["1981-10-29",0.4896,0.5104,0.4896,0.4896,2400.0],["1981-10-30",0.4896,0.5104,0.4896,0.4896,9600.0],["1981-11-02",0.5,0.5312,0.5,0.5,118800.0],["1981-11-03",0.5104,0.5417,0.5104,0.5104,56400.0],["1981-11-04",0.5104,0.5417,0.5104,0.5104,4800.0],["1981-11-05",0.5104,0.5208,0.5,0.5,30000.0],["1981-11-06",0.5,0.5104,0.4896,0.4896,27600.0],["1981-11-09",0.4896,0.5104,0.4792,0.4792,32400.0],["1981-11-10",0.4792,0.5104,0.4792,0.4792,7200.0],["1981-11-11",0.4792,0.5104,0.4792,0.4792,18000.0],["1981-11-12",0.4792,0.5104,0.4792,0.4792,10800.0],["1981-11-13",0.4792,0.5104,0.4792,0.4792,48000.0],["1981-11-16",0.4792,0.5,0.4792,0.4792,15600.0],["1981-11-17",0.4792,0.4896,0.4688,0.4688,15600.0],["1981-11-18",0.4688,0.4792,0.4583,0.4583,44400.0],["1981-11-19",0.4583,0.4583,0.4375,0.4375,28800.0],["1981-11-20",0.4479,0.4583,0.4479,0.4479,78000.0],["1981-11-23",0.4479,0.4688,0.4479,0.4479,16800.0],["1981-11-24",0.4479,0.4688,0.4479,0.4479,9600.0],["1981-11-25",0.4479,0.4479,0.4479,0.4479,0.0],["1981-11-27",0.4479,0.4688,0.4479,0.4479,7200.0],["1981-11-30",0.4479,0.4688,0.4375,0.4375,26400.0],["1981-12-01",0.4479,0.4688,0.4479,0.4479,3600.0],["1981-12-02",0.4583,0.4792,0.4583,0.4583,82800.0],["1981-12-03",0.4583,0.4792,0.4479,0.4479,21600.0],["1981-12-04",0.4792,0.5,0.4792,0.4792,267600.0],["1981-12-07",0.4792,0.5,0.4792,0.4792,14400.0],["1981-12-08",0.4792,0.5,0.4792,0.4792,21600.0],["1981-12-09",0.4792,0.4792,0.4583,0.4583,75600.0],["1981-12-10",0.4583,0.4792,0.4479,0.4479,18000.0],["1981-12-11",0.4479,0.4688,0.4479,0.4479,25200.0],["1981-12-14",0.4479,0.4688,0.4375,0.4375,86400.0],["1981-12-15",0.4375,0.4688,0.4375,0.4375,109200.0],["1981-12-16",0.4375,0.4688,0.4271,0.4271,72000.0],["1981-12-17",0.4271,0.4583,0.4271,0.4271,163200.0],["1981-12-18",0.4375,0.4583,0.4375,0.4375,16800.0],["1981-12-21",0.4375,0.4583,0.4375,0.4375,12000.0],["1981-12-22",0.4375,0.4583,0.4271,0.4271,43200.0],["1981-12-23",0.4271,0.4583,0.4271,0.4271,2400.0],["1981-12-24",0.4271,0.4271,0.4271,0.4271,0.0],["1981-12-28",0.4271,0.4271,0.4271,0.4271,0.0],["1981-12-29",0.4271,0.4583,0.4271,0.4271,6000.0],["1981-12-30",0.4271,0.4583,0.4271,0.4271,6000.0],["1981-12-31",0.4271,0.4583,0.4167,0.4167,12000.0],["1982-01-04",0.4167,0.4167,0.4167,0.4167,0.0],["1982-01-05",0.4167,0.4375,0.4062,0.4062,25200.0],["1982-01-06",0.4062,0.4271,0.3958,0.3958,16800.0],["1982-01-07",0.3958,0.4271,0.3958,0.3958,6000.0],["1982-01-08",0.3958,0.3958,0.3958,0.3958,0.0],["1982-01-11",0.3958,0.3958,0.3958,0.3958,0.0],["1982-01-12",0.3958,0.4062,0.375,0.375,18000.0],["1982-01-13",0.375,0.3854,0.3646,0.3646,9600.0],["1982-01-14",0.3646,0.3958,0.3646,0.3646,6000.0],["1982-01-15",0.3646,0.3854,0.3542,0.3542,6000.0],["1982-01-18",0.3542,0.375,0.3438,0.3438,12000.0],["1982-01-19",0.3438,0.3438,0.3229,0.3229,36000.0],["1982-01-20",0.3229,0.3438,0.3229,0.3229,37200.0],["1982-01-21",0.3229,0.3333,0.3125,0.3125,10800.0],["1982-01-22",0.3125,0.3125,0.3125,0.3125,0.0],["1982-01-25",0.3125,0.3333,0.3125,0.3125,6000.0],["1982-01-26",0.3125,0.3125,0.3125,0.3125,0.0],["1982-01-27",0.3125,0.3333,0.3125,0.3125,1200.0],["1982-01-28",0.3125,0.3333,0.3125,0.3125,12000.0],["1982-01-29",0.3229,0.3333,0.3229,0.3229,8400.0],["1982-02-01",0.3229,0.3229,0.3125,0.3125,10800.0],["1982-02-02",0.3125,0.3333,0.3125,0.3125,9600.0],["1982-02-03",0.3125,0.3333,0.3125,0.3125,25200.0],["1982-02-04",0.3125,0.3333,0.3125,0.3125,6000.0],["1982-02-05",0.3125,0.3229,0.3125,0.3125,3600.0],["1982-02-08",0.3125,0.3229,0.3021,0.3021,15600.0],["1982-02-09",0.3021,0.3021,0.3021,0.3021,0.0],["1982-02-10",0.3021,0.3333,0.3021,0.3021,14400.0],["1982-02-11",0.3021,0.3021,0.3021,0.3021,0.0],["1982-02-12",0.3021,0.3021,0.3021,0.3021,0.0],["1982-02-16",0.3021,0.3333,0.3021,0.3021,1200.0],["1982-02-17",0.3021,0.3021,0.3021,0.3021,0.0],["1982-02-18",0.3021,0.3021,0.3021,0.3021,0.0],["1982-02-19",0.3021,0.3333,0.3021,0.3021,6000.0],["1982-02-22",0.3021,0.3333,0.3021,0.3021,1200.0],["1982-02-23",0.3021,0.3021,0.3021,0.3021,0.0],["1982-02-24",0.3021,0.3333,0.3021,0.3021,2400.0],["1982-02-25",0.3021,0.3021,0.3021,0.3021,0.0],["1982-02-26",0.3021,0.3021,0.3021,0.3021,0.0],["1982-03-01",0.3021,0.3021,0.3021,0.3021,0.0],["1982-03-02",0.3021,0.3021,0.3021,0.3021,0.0],["1982-03-03",0.3021,0.3125,0.2812,0.2812,4800.0],["1982-03-04",0.2812,0.3125,0.2812,0.2812,2400.0],["1982-03-05",0.2812,0.2812,0.2812,0.2812,0.0],["1982-03-08",0.2812,0.3125,0.2812,0.2812,3600.0],["1982-03-09",0.2812,0.2812,0.2812,0.2812,0.0],["1982-03-10",0.2812,0.3125,0.2812,0.2812,70800.0],["1982-03-11",0.2812,0.3125,0.2812,0.2812,3600.0],["1982-03-12",0.2917,0.3229,0.2917,0.2917,3600.0],["1982-03-15",0.2917,0.2917,0.2917,0.2917,0.0],["1982-03-16",0.2917,0.2917,0.2917,0.2917,0.0],["1982-03-17",0.2917,0.2917,0.2917,0.2917,0.0],["1982-03-18",0.2917,0.2917,0.2917,0.2917,0.0],["1982-03-19",0.2917,0.2917,0.2917,0.2917,0.0],["1982-03-22",0.2917,0.2917,0.2917,0.2917,0.0],["1982-03-23",0.2917,0.3229,0.2812,0.2812,3600.0],["1982-03-24",0.2812,0.2812,0.2812,0.2812,0.0],["1982-03-25",0.2812,0.3125,0.2812,0.2812,2400.0],["1982-03-26",0.2812,0.3125,0.2812,0.2812,2400.0],["1982-03-29",0.2812,0.3125,0.2812,0.2812,2400.0],["1982-03-30",0.2812,0.3021,0.2708,0.2708,26400.0],["1982-03-31",0.2708,0.2708,0.2708,0.2708,0.0],["1982-04-01",0.2708,0.2917,0.2604,0.2604,6000.0],["1982-04-02",0.2604,0.2917,0.2604,0.2604,6000.0],["1982-04-05",0.2604,0.2604,0.2292,0.2292,38400.0],["1982-04-06",0.2292,0.2708,0.2292,0.2292,20400.0],["1982-04-07",0.2292,0.2708,0.2292,0.2292,36000.0],["1982-04-08",0.2917,0.3333,0.2917,0.2917,67200.0],["1982-04-12",0.2917,0.3438,0.2917,0.2917,14400.0],["1982-04-13",0.2917,0.3438,0.2917,0.2917,1200.0],["1982-04-14",0.2917,0.3125,0.2708,0.2708,21600.0],["1982-04-15",0.2708,0.3125,0.2708,0.2708,13200.0],["1982-04-16",0.2708,0.3125,0.2708,0.2708,4800.0],["1982-04-19",0.2708,0.3125,0.2708,0.2708,1200.0],["1982-04-20",0.2708,0.3125,0.2708,0.2708,16800.0],["1982-04-21",0.2708,0.3125,0.2604,0.2604,30000.0],["1982-04-22",0.2604,0.2604,0.2604,0.2604,0.0],["1982-04-23",0.2604,0.3125,0.2604,0.2604,34800.0],["1982-04-26",0.2604,0.3125,0.2604,0.2604,20400.0],["1982-04-27",0.2604,0.2604,0.2604,0.2604,0.0],["1982-04-28",0.2708,0.3125,0.2708,0.2708,12000.0],["1982-04-29",0.2708,0.2708,0.2708,0.2708,0.0],["1982-04-30",0.2708,0.2708,0.2708,0.2708,0.0],["1982-05-03",0.2708,0.3125,0.2708,0.2708,3600.0],["1982-05-04",0.2708,0.2708,0.2708,0.2708,0.0],["1982-05-05",0.2708,0.2708,0.2708,0.2708,0.0],["1982-05-06",0.2708,0.3125,0.2708,0.2708,3600.0],["1982-05-07",0.2708,0.3125,0.2708,0.2708,8400.0],["1982-05-10",0.2708,0.2708,0.2708,0.2708,0.0],["1982-05-11",0.2708,0.3125,0.2708,0.2708,12000.0],["1982-05-12",0.2708,0.2708,0.2708,0.2708,0.0],["1982-05-13",0.2708,0.3125,0.25,0.25,6000.0],["1982-05-14",0.25,0.25,0.25,0.25,0.0],["1982-05-17",0.25,0.25,0.25,0.25,0.0],["1982-05-18",0.25,0.3125,0.25,0.25,2400.0],["1982-05-19",0.25,0.2917,0.25,0.25,6000.0],["1982-05-20",0.25,0.2917,0.25,0.25,2400.0],["1982-05-21",0.25,0.25,0.25,0.25,0.0],["1982-05-24",0.25,0.25,0.25,0.25,0.0],["1982-05-25",0.25,0.2917,0.2292,0.2292,32400.0],["1982-05-26",0.2292,0.2292,0.2292,0.2292,0.0],["1982-05-27",0.2292,0.2292,0.2292,0.2292,0.0],["1982-05-28",0.2292,0.2917,0.2292,0.2292,7200.0],["1982-06-01",0.2292,0.2292,0.2292,0.2292,0.0],["1982-06-02",0.2292,0.2292,0.2292,0.2292,0.0],["1982-06-03",0.2292,0.2292,0.2292,0.2292,0.0],["1982-06-04",0.2292,0.2292,0.2292,0.2292,0.0],["1982-06-07",0.2292,0.2292,0.2292,0.2292,0.0],["1982-06-08",0.2292,0.2708,0.2083,0.2083,1200.0],["1982-06-09",0.2083,0.2708,0.2083,0.2083,2400.0],["1982-06-10",0.2083,0.2708,0.2083,0.2083,10800.0],["1982-06-11",0.2083,0.2708,0.2083,0.2083,14400.0],["1982-06-14",0.2083,0.2708,0.2083,0.2083,7200.0],["1982-06-15",0.2083,0.2083,0.2083,0.2083,0.0],["1982-06-16",0.2083,0.2083,0.2083,0.2083,0.0],["1982-06-17",0.2083,0.2083,0.2083,0.2083,0.0],["1982-06-18",0.2083,0.2708,0.2083,0.2083,8400.0],["1982-06-21",0.2083,0.25,0.2083,0.2083,14400.0],["1982-06-22",0.2292,0.2917,0.2292,0.2292,26400.0],["1982-06-23",0.2292,0.2917,0.2292,0.2292,38400.0],["1982-06-24",0.2917,0.3333,0.2917,0.2917,28800.0],["1982-06-25",0.2917,0.3333,0.2917,0.2917,50400.0],["1982-06-28",0.2917,0.3333,0.2917,0.2917,33600.0],["1982-06-29",0.3333,0.3958,0.3333,0.3333,98400.0],["1982-06-30",0.3333,0.3958,0.3333,0.3333,16800.0],["1982-07-01",0.3542,0.3958,0.3542,0.3542,43200.0],["1982-07-02",0.3542,0.3542,0.3542,0.3542,0.0],["1982-07-06",0.3542,0.3542,0.3542,0.3542,0.0],["1982-07-07",0.3542,0.3958,0.3542,0.3542,12000.0],["1982-07-08",0.3542,0.3958,0.3542,0.3542,6000.0],["1982-07-09",0.3542,0.375,0.3333,0.3333,25200.0],["1982-07-12",0.3333,0.375,0.3333,0.3333,18000.0],["1982-07-13",0.3333,0.375,0.3333,0.3333,3600.0],["1982-07-14",0.3333,0.375,0.3333,0.3333,21600.0],["1982-07-15",0.3333,0.375,0.3333,0.3333,4800.0],["1982-07-16",0.3333,0.375,0.3333,0.3333,12000.0],["1982-07-19",0.3333,0.3542,0.3333,0.3333,24000.0],["1982-07-20",0.3333,0.3542,0.3125,0.3125,14400.0],["1982-07-21",0.3125,0.3333,0.2917,0.2917,4800.0],["1982-07-22",0.2917,0.3333,0.2917,0.2917,2400.0],["1982-07-23",0.2917,0.3333,0.2917,0.2917,2400.0],["1982-07-26",0.2917,0.3333,0.2917,0.2917,1200.0],["1982-07-27",0.2917,0.2917,0.2917,0.2917,0.0],["1982-07-28",0.2917,0.3333,0.2917,0.2917,12000.0],["1982-07-29",0.2917,0.3333,0.2917,0.2917,6000.0],["1982-07-30",0.2917,0.3125,0.2708,0.2708,7200.0],["1982-08-02",0.2708,0.2708,0.2708,0.2708,0.0],["1982-08-03",0.2917,0.3333,0.2917,0.2917,6000.0],["1982-08-04",0.2917,0.3333,0.2917,0.2917,12000.0],["1982-08-05",0.2917,0.3125,0.2708,0.2708,18000.0],["1982-08-06",0.2708,0.3125,0.2708,0.2708,25200.0],["1982-08-09",0.2708,0.3125,0.2708,0.2708,7200.0],["1982-08-10",0.2708,0.2708,0.2708,0.2708,0.0],["1982-08-11",0.2708,0.2708,0.2708,0.2708,0.0],["1982-08-12",0.2917,0.3125,0.2917,0.2917,19200.0],["1982-08-13",0.2917,0.3333,0.2917,0.2917,3600.0],["1982-08-16",0.2917,0.3333,0.2917,0.2917,2400.0],["1982-08-17",0.2917,0.2917,0.2917,0.2917,0.0],["1982-08-18",0.2917,0.3333,0.2917,0.2917,2400.0],["1982-08-19",0.2917,0.2917,0.2917,0.2917,0.0],["1982-08-20",0.2917,0.2917,0.2917,0.2917,0.0],["1982-08-23",0.2917,0.3333,0.2917,0.2917,18000.0],["1982-08-24",0.2917,0.3333,0.2917,0.2917,2400.0],["1982-08-25",0.2917,0.3333,0.2917,0.2917,1200.0],["1982-08-26",0.2917,0.3333,0.2917,0.2917,3600.0],["1982-08-27",0.2917,0.3333,0.2917,0.2917,1200.0],["1982-08-30",0.2917,0.3333,0.2917,0.2917,24000.0],["1982-08-31",0.3333,0.3958,0.3333,0.3333,39600.0],["1982-09-01",0.3333,0.375,0.3333,0.3333,36000.0],["1982-09-02",0.3333,0.3333,0.3333,0.3333,0.0],["1982-09-03",0.3333,0.375,0.3333,0.3333,27600.0],["1982-09-07",0.3333,0.3333,0.3333,0.3333,0.0],["1982-09-08",0.3333,0.375,0.3333,0.3333,15600.0],["1982-09-09",0.3333,0.375,0.3333,0.3333,49200.0],["1982-09-10",0.3333,0.375,0.3333,0.3333,12000.0],["1982-09-13",0.3333,0.375,0.3333,0.3333,6000.0],["1982-09-14",0.3333,0.3333,0.3333,0.3333,0.0],["1982-09-15",0.3333,0.375,0.3333,0.3333,1200.0],["1982-09-16",0.3333,0.375,0.3333,0.3333,4800.0],["1982-09-17",0.3333,0.375,0.3333,0.3333,8400.0],["1982-09-20",0.3333,0.375,0.3333,0.3333,9600.0],["1982-09-21",0.3333,0.375,0.3333,0.3333,12000.0],["1982-09-22",0.3542,0.3958,0.3542,0.3542,21600.0],["1982-09-23",0.3542,0.3958,0.3542,0.3542,12000.0],["1982-09-24",0.3542,0.3958,0.3542,0.3542,12000.0],["1982-09-27",0.3542,0.3958,0.3542,0.3542,1200.0],["1982-09-28",0.3542,0.3958,0.3542,0.3542,3600.0],["1982-09-29",0.375,0.4167,0.375,0.375,40800.0],["1982-09-30",0.375,0.4167,0.375,0.375,7200.0],["1982-10-01",0.375,0.4167,0.375,0.375,44400.0],["1982-10-04",0.375,0.3958,0.3542,0.3542,24000.0],["1982-10-05",0.3542,0.3542,0.3542,0.3542,0.0],["1982-10-06",0.3542,0.3958,0.3542,0.3542,1200.0],["1982-10-07",0.3542,0.3958,0.3542,0.3542,4800.0],["1982-10-08",0.3542,0.3958,0.3542,0.3542,46800.0],["1982-10-11",0.3542,0.3958,0.3542,0.3542,16800.0],["1982-10-12",0.375,0.3958,0.375,0.375,8400.0],["1982-10-13",0.375,0.4167,0.375,0.375,36000.0],["1982-10-14",0.3958,0.4375,0.3958,0.3958,14400.0],["1982-10-15",0.3958,0.3958,0.3958,0.3958,0.0],["1982-10-18",0.3958,0.4375,0.3958,0.3958,12000.0],["1982-10-19",0.3958,0.4375,0.3958,0.3958,3600.0],["1982-10-20",0.4167,0.4583,0.4167,0.4167,32400.0],["1982-10-21",0.4375,0.5,0.4375,0.4375,78000.0],["1982-10-22",0.4375,0.4792,0.4375,0.4375,39600.0],["1982-10-25",0.4375,0.4792,0.4167,0.4167,10800.0],["1982-10-26",0.4167,0.4583,0.4167,0.4167,64800.0],["1982-10-27",0.4167,0.4583,0.4167,0.4167,9600.0],["1982-10-28",0.4167,0.4583,0.4167,0.4167,124800.0],["1982-10-29",0.4167,0.4583,0.4167,0.4167,14400.0],["1982-11-01",0.4167,0.4583,0.4167,0.4167,21600.0],["1982-11-02",0.4583,0.4792,0.4583,0.4583,88800.0],["1982-11-03",0.4583,0.4792,0.4375,0.4375,128400.0],["1982-11-04",0.4375,0.4792,0.4375,0.4375,106800.0],["1982-11-05",0.4583,0.5,0.4583,0.4583,236400.0],["1982-11-08",0.4583,0.5,0.4583,0.4583,51600.0],["1982-11-09",0.4792,0.5208,0.4792,0.4792,76800.0],["1982-11-10",0.5,0.5417,0.5,0.5,144000.0],["1982-11-11",0.5208,0.5625,0.5208,0.5208,61200.0],["1982-11-12",0.5208,0.5417,0.5,0.5,126000.0],["1982-11-15",0.5,0.5417,0.5,0.5,82800.0],["1982-11-16",0.5,0.5208,0.4792,0.4792,112800.0],["1982-11-17",0.4792,0.5208,0.4792,0.4792,84000.0],["1982-11-18",0.5625,0.6042,0.5625,0.5625,141600.0],["1982-11-19",0.5625,0.6042,0.5625,0.5625,121200.0],["1982-11-22",0.5625,0.6042,0.5625,0.5625,102000.0],["1982-11-23",0.5625,0.6042,0.5625,0.5625,63600.0],["1982-11-24",0.5625,0.6042,0.5625,0.5625,55200.0],["1982-11-26",0.5625,0.5833,0.5625,0.5625,30000.0],["1982-11-29",0.5625,0.5833,0.5625,0.5625,69600.0],["1982-11-30",0.5625,0.6042,0.5625,0.5625,34800.0],["1982-12-01",0.6458,0.6875,0.6458,0.6458,103200.0],["1982-12-02",0.6667,0.7083,0.6667,0.6667,126000.0],["1982-12-03",0.6667,0.6875,0.6458,0.6458,74400.0],["1982-12-06",0.7917,0.8125,0.7917,0.7917,606000.0],["1982-12-07",0.7917,0.7917,0.75,0.75,243600.0],["1982-12-08",0.7917,0.8125,0.7917,0.7917,244800.0],["1982-12-09",0.7917,0.7917,0.75,0.75,216000.0],["1982-12-10",0.75,0.7917,0.75,0.75,55200.0],["1982-12-13",0.75,0.7917,0.75,0.75,81600.0],["1982-12-14",0.75,0.7917,0.75,0.75,97200.0],["1982-12-15",0.75,0.7708,0.7292,0.7292,69600.0],["1982-12-16",0.7292,0.75,0.7083,0.7083,99600.0],["1982-12-17",0.7708,0.8125,0.7708,0.7708,140400.0],["1982-12-20",0.7917,0.8333,0.7917,0.7917,75600.0],["1982-12-21",0.7917,0.8333,0.7917,0.7917,72000.0],["1982-12-22",0.8542,0.8958,0.8542,0.8542,114000.0],["1982-12-23",0.875,0.8958,0.875,0.875,115200.0],["1982-12-27",0.875,0.8958,0.875,0.875,120000.0],["1982-12-28",0.875,0.875,0.8542,0.8542,93600.0],["1982-12-29",0.8542,0.875,0.8542,0.8542,78000.0],["1982-12-30",0.8542,0.875,0.8333,0.8333,57600.0],["1982-12-31",0.8542,0.875,0.8542,0.8542,46800.0],["1983-01-03",0.8542,0.875,0.8333,0.8333,58800.0],["1983-01-04",0.8333,0.8542,0.8333,0.8333,93600.0],["1983-01-05",0.8333,0.8542,0.8333,0.8333,168000.0],["1983-01-06",0.8333,0.8542,0.8125,0.8125,130800.0],["1983-01-07",0.8333,0.8542,0.8333,0.8333,133200.0],["1983-01-10",0.8542,0.875,0.8542,0.8542,105600.0],["1983-01-11",0.8542,0.8958,0.8542,0.8542,204000.0],["1983-01-12",0.875,0.9167,0.875,0.875,110400.0],["1983-01-13",0.875,0.9167,0.875,0.875,60000.0],["1983-01-14",0.8958,0.9375,0.8958,0.8958,129600.0],["1983-01-17",0.8958,0.9375,0.8958,0.8958,82800.0],["1983-01-18",0.8958,0.8958,0.8958,0.8958,0.0],["1983-01-19",0.9167,0.9375,0.9167,0.9167,68400.0],["1983-01-20",0.9167,0.9375,0.8958,0.8958,96000.0],["1983-01-21",0.8958,0.9167,0.8958,0.8958,62400.0],["1983-01-24",0.8958,0.8958,0.8542,0.8542,81600.0],["1983-01-25",0.8542,0.8542,0.8333,0.8333,72000.0],["1983-01-26",0.8333,0.8333,0.7917,0.7917,69600.0],["1983-01-27",0.7917,0.8333,0.7917,0.7917,81600.0],["1983-01-28",0.8125,0.8542,0.8125,0.8125,84000.0],["1983-01-31",0.8542,0.8958,0.8542,0.8542,70800.0],["1983-02-01",0.8542,0.8958,0.8542,0.8542,46800.0],["1983-02-02",0.875,0.8958,0.875,0.875,39600.0],["1983-02-03",0.875,0.875,0.8542,0.8542,28800.0],["1983-02-04",0.9583,1.0,0.9583,0.9583,261600.0],["1983-02-07",1.0625,1.0833,1.0625,1.0625,378000.0],["1983-02-08",1.0833,1.1042,1.0833,1.0833,177600.0],["1983-02-09",1.0625,1.0625,1.0417,1.0417,140400.0],["1983-02-10",1.0625,1.1042,1.0625,1.0625,82800.0],["1983-02-11",1.0625,1.1042,1.0625,1.0625,18000.0],["1983-02-14",1.0625,1.1042,1.0625,1.0625,63600.0],["1983-02-15",1.0625,1.1042,1.0625,1.0625,51600.0],["1983-02-16",1.1042,1.125,1.1042,1.1042,222000.0],["1983-02-17",0.9792,0.9792,0.9375,0.9375,242400.0],["1983-02-18",0.9375,0.9792,0.9375,0.9375,88800.0],["1983-02-22",0.9583,0.9792,0.9583,0.9583,31200.0],["1983-02-23",0.9583,0.9792,0.9375,0.9375,43200.0],["1983-02-24",0.9792,1.0208,0.9792,0.9792,116400.0],["1983-02-25",1.0417,1.0625,1.0417,1.0417,108000.0],["1983-02-28",1.0833,1.125,1.0833,1.0833,97200.0],["1983-03-01",1.0833,1.1042,1.0833,1.0833,85200.0],["1983-03-02",1.0833,1.0833,1.0625,1.0625,87600.0],["1983-03-03",1.0625,1.0833,1.0625,1.0625,52800.0],["1983-03-04",1.0417,1.0417,1.0,1.0,75600.0],["1983-03-07",1.0,1.0208,1.0,1.0,31200.0],["1983-03-08",1.0,1.0,0.9583,0.9583,78000.0],["1983-03-09",0.9583,1.0,0.9583,0.9583,44400.0],["1983-03-10",0.9792,1.0208,0.9792,0.9792,21600.0],["1983-03-11",0.9792,1.0208,0.9792,0.9792,12000.0],["1983-03-14",0.9792,1.0208,0.9792,0.9792,36000.0],["1983-03-15",0.9792,1.0,0.9583,0.9583,14400.0],["1983-03-16",0.9583,1.0,0.9583,0.9583,28800.0],["1983-03-17",0.9583,0.9792,0.9583,0.9583,33600.0],["1983-03-18",0.9583,1.0,0.9583,0.9583,8400.0],["1983-03-21",0.9583,1.0,0.9583,0.9583,38400.0],["1983-03-22",0.9792,1.0208,0.9792,0.9792,70800.0],["1983-03-23",1.0,1.0417,1.0,1.0,80400.0],["1983-03-24",1.0208,1.0625,1.0208,1.0208,85200.0],["1983-03-25",1.1667,1.2083,1.1667,1.1667,175200.0],["1983-03-28",1.1667,1.2083,1.1667,1.1667,66000.0],["1983-03-29",1.1667,1.1875,1.1458,1.1458,36000.0],["1983-03-30",1.1458,1.1875,1.1458,1.1458,6000.0],["1983-03-31",1.1458,1.1875,1.1458,1.1458,33600.0],["1983-04-04",1.1458,1.1667,1.1458,1.1458,70800.0],["1983-04-05",1.1458,1.1667,1.1458,1.1458,8400.0],["1983-04-06",1.1458,1.1667,1.125,1.125,44400.0],["1983-04-07",1.1458,1.1667,1.1458,1.1458,104400.0],["1983-04-08",1.1875,1.2292,1.1875,1.1875,144000.0],["1983-04-11",1.2708,1.3125,1.2708,1.2708,152400.0],["1983-04-12",1.3125,1.3542,1.3125,1.3125,134400.0],["1983-04-13",1.3125,1.3125,1.2708,1.2708,97200.0],["1983-04-14",1.3125,1.3333,1.3125,1.3125,120000.0],["1983-04-15",1.2917,1.2917,1.2708,1.2708,223200.0],["1983-04-18",1.2292,1.2292,1.1875,1.1875,142800.0],["1983-04-19",1.1875,1.2292,1.1875,1.1875,33600.0],["1983-04-20",1.2083,1.25,1.2083,1.2083,91200.0],["1983-04-21",1.2083,1.25,1.2083,1.2083,56400.0],["1983-04-22",1.2083,1.25,1.2083,1.2083,36000.0],["1983-04-25",1.2292,1.2708,1.2292,1.2292,50400.0],["1983-04-26",1.2292,1.2708,1.2292,1.2292,54000.0],["1983-04-27",1.2292,1.2708,1.2292,1.2292,36000.0],["1983-04-28",1.2292,1.2917,1.2292,1.2292,70800.0],["1983-04-29",1.25,1.2917,1.25,1.25,91200.0],["1983-05-02",1.25,1.2917,1.25,1.25,38400.0],["1983-05-03",1.25,1.2917,1.25,1.25,1160400.0],["1983-05-04",1.25,1.2917,1.2292,1.2292,876000.0],["1983-05-05",1.2917,1.3333,1.2917,1.2917,808800.0],["1983-05-06",1.3333,1.3542,1.3333,1.3333,614400.0],["1983-05-09",1.3333,1.3333,1.2917,1.2917,120000.0],["1983-05-10",1.2917,1.3125,1.2708,1.2708,396000.0],["1983-05-11",1.2708,1.2708,1.2292,1.2292,183600.0],["1983-05-12",1.2292,1.2708,1.2292,1.2292,88800.0],["1983-05-13",1.25,1.2917,1.25,1.25,72000.0],["1983-05-16",1.25,1.25,1.2292,1.2292,121200.0],["1983-05-17",1.2292,1.2708,1.2292,1.2292,70800.0],["1983-05-18",1.2917,1.3125,1.2917,1.2917,264000.0],["1983-05-19",1.2917,1.2917,1.2708,1.2708,108000.0],["1983-05-20",1.2708,1.2917,1.2708,1.2708,42000.0],["1983-05-23",1.2708,1.2917,1.25,1.25,25200.0],["1983-05-24",1.25,1.2708,1.25,1.25,32400.0],["1983-05-25",1.25,1.2708,1.25,1.25,166800.0],["1983-05-26",1.25,1.2708,1.25,1.25,60000.0],["1983-05-27",1.25,1.2708,1.25,1.25,24000.0],["1983-05-31",1.25,1.2708,1.25,1.25,116400.0],["1983-06-01",1.25,1.2708,1.25,1.25,42000.0],["1983-06-02",1.25,1.2708,1.25,1.25,22800.0],["1983-06-03",1.25,1.2708,1.25,1.25,164400.0],["1983-06-06",1.25,1.2708,1.25,1.25,134400.0],["1983-06-07",1.25,1.2708,1.25,1.25,488400.0],["1983-06-08",1.25,1.2708,1.2292,1.2292,73200.0],["1983-06-09",1.2708,1.3125,1.2708,1.2708,74400.0],["1983-06-10",1.4167,1.4583,1.4167,1.4167,316800.0],["1983-06-13",1.4167,1.4375,1.3958,1.3958,147600.0],["1983-06-14",1.3958,1.4375,1.3958,1.3958,80400.0],["1983-06-15",1.3958,1.4167,1.375,1.375,43200.0],["1983-06-16",1.375,1.4167,1.375,1.375,37200.0],["1983-06-17",1.375,1.4167,1.375,1.375,46800.0],["1983-06-20",1.375,1.4167,1.375,1.375,128400.0],["1983-06-21",1.4375,1.4792,1.4375,1.4375,92400.0],["1983-06-22",1.4583,1.4792,1.4583,1.4583,44400.0],["1983-06-23",1.4583,1.4792,1.4375,1.4375,69600.0],["1983-06-24",1.4375,1.4792,1.4375,1.4375,69600.0],["1983-06-27",1.4375,1.4583,1.4167,1.4167,136800.0],["1983-06-28",1.4167,1.4167,1.375,1.375,118800.0],["1983-06-29",1.3333,1.3333,1.2917,1.2917,181200.0],["1983-06-30",1.3125,1.3542,1.3125,1.3125,62400.0],["1983-07-01",1.3125,1.3542,1.3125,1.3125,22800.0],["1983-07-05",1.3125,1.3542,1.3125,1.3125,15600.0],["1983-07-06",1.3958,1.4375,1.3958,1.3958,244800.0],["1983-07-07",1.4167,1.4375,1.4167,1.4167,307200.0],["1983-07-08",1.375,1.375,1.3333,1.3333,132000.0],["1983-07-11",1.3125,1.3125,1.2708,1.2708,100800.0],["1983-07-12",1.2917,1.3333,1.2917,1.2917,93600.0],["1983-07-13",1.2917,1.3125,1.2708,1.2708,184800.0],["1983-07-14",1.2708,1.3125,1.2708,1.2708,196800.0],["1983-07-15",1.2708,1.3125,1.2708,1.2708,39600.0],["1983-07-18",1.3125,1.3542,1.3125,1.3125,210000.0],["1983-07-19",1.4167,1.4583,1.4167,1.4167,315600.0],["1983-07-20",1.4583,1.4792,1.4583,1.4583,270000.0],["1983-07-21",1.4792,1.5,1.4792,1.4792,141600.0],["1983-07-22",1.4792,1.5,1.4583,1.4583,145200.0],["1983-07-25",1.4792,1.5208,1.4792,1.4792,75600.0],["1983-07-26",1.5417,1.5625,1.5417,1.5417,187200.0],["1983-07-27",1.5417,1.5833,1.5417,1.5417,224400.0],["1983-07-28",1.5417,1.5417,1.5417,1.5417,0.0],["1983-07-29",1.5417,1.5833,1.5417,1.5417,81600.0],["1983-08-01",1.5417,1.5833,1.5417,1.5417,73200.0],["1983-08-02",1.5417,1.5833,1.5417,1.5417,80400.0],["1983-08-03",1.6042,1.6458,1.6042,1.6042,136800.0],["1983-08-04",1.5625,1.5625,1.5417,1.5417,254400.0],["1983-08-05",1.5417,1.5625,1.5417,1.5417,104400.0],["1983-08-08",1.5417,1.5417,1.5208,1.5208,136800.0],["1983-08-09",1.5208,1.5417,1.5208,1.5208,51600.0],["1983-08-10",1.5208,1.5417,1.5208,1.5208,194400.0],["1983-08-11",1.5417,1.5625,1.5417,1.5417,94800.0],["1983-08-12",1.5417,1.5625,1.5417,1.5417,56400.0],["1983-08-15",1.5417,1.5833,1.5417,1.5417,34800.0],["1983-08-16",1.5625,1.6042,1.5625,1.5625,106800.0],["1983-08-17",1.5625,1.6042,1.5625,1.5625,90000.0],["1983-08-18",1.5417,1.5417,1.4792,1.4792,99600.0],["1983-08-19",1.4792,1.5417,1.4792,1.4792,13200.0],["1983-08-22",1.4792,1.5208,1.4792,1.4792,34800.0],["1983-08-23",1.4792,1.4792,1.4375,1.4375,87600.0],["1983-08-24",1.4375,1.4792,1.4375,1.4375,40800.0],["1983-08-25",1.4375,1.4792,1.4375,1.4375,18000.0],["1983-08-26",1.4375,1.4792,1.4375,1.4375,22800.0],["1983-08-29",1.4792,1.5,1.4792,1.4792,55200.0],["1983-08-30",1.4792,1.5208,1.4792,1.4792,37200.0],["1983-08-31",1.5,1.5417,1.5,1.5,55200.0],["1983-09-01",1.5,1.5417,1.5,1.5,14400.0],["1983-09-02",1.5,1.5417,1.5,1.5,4800.0],["1983-09-06",1.5,1.5417,1.5,1.5,13200.0],["1983-09-07",1.5,1.5417,1.5,1.5,9600.0],["1983-09-08",1.5,1.5417,1.5,1.5,10800.0],["1983-09-09",1.5208,1.5417,1.5208,1.5208,36000.0],["1983-09-12",1.5208,1.5625,1.5208,1.5208,207600.0],["1983-09-13",1.5208,1.5625,1.5208,1.5208,19200.0],["1983-09-14",1.5625,1.6042,1.5625,1.5625,123600.0],["1983-09-15",1.5833,1.625,1.5833,1.5833,22800.0],["1983-09-16",1.5833,1.625,1.5833,1.5833,19200.0],["1983-09-19",1.5833,1.625,1.5833,1.5833,8400.0],["1983-09-20",1.5833,1.625,1.5833,1.5833,22800.0],["1983-09-21",1.5833,1.625,1.5833,1.5833,4800.0],["1983-09-22",1.5833,1.625,1.5833,1.5833,25200.0],["1983-09-23",1.5833,1.6042,1.5833,1.5833,58800.0],["1983-09-26",1.5833,1.625,1.5833,1.5833,52800.0],["1983-09-27",1.625,1.625,1.5625,1.5625,12600.0],["1983-09-28",1.5625,1.625,1.5625,1.5625,30000.0],["1983-09-29",1.6458,1.6875,1.6458,1.6458,57000.0],["1983-09-30",1.6458,1.6875,1.6458,1.6458,54000.0],["1983-10-03",1.6667,1.6875,1.6667,1.6667,131400.0],["1983-10-04",1.7083,1.7292,1.7083,1.7083,82200.0],["1983-10-05",1.75,1.7917,1.75,1.75,105000.0],["1983-10-06",1.7708,1.8125,1.7708,1.7708,78000.0],["1983-10-07",1.7708,1.8125,1.7708,1.7708,33000.0],["1983-10-10",1.7708,1.8125,1.7708,1.7708,28200.0],["1983-10-11",1.8125,1.875,1.8125,1.8125,140400.0],["1983-10-12",1.9167,1.9583,1.9167,1.9167,609600.0],["1983-10-13",1.9375,1.9792,1.9375,1.9375,113400.0],["1983-10-14",1.9375,1.9583,1.9375,1.9375,104400.0],["1983-10-17",1.9375,1.9375,1.8958,1.8958,90000.0],["1983-10-18",1.8958,1.9375,1.875,1.875,123000.0],["1983-10-19",1.8958,1.9375,1.8958,1.8958,186000.0],["1983-10-20",1.8958,1.9583,1.8958,1.8958,24600.0],["1983-10-21",2.0208,2.0833,2.0208,2.0208,219600.0],["1983-10-24",2.0208,2.0625,2.0,2.0,82200.0],["1983-10-25",2.0417,2.1042,2.0417,2.0417,91800.0],["1983-10-26",2.0833,2.1458,2.0833,2.0833,49200.0],["1983-10-27",2.1042,2.1458,2.1042,2.1042,102600.0],["1983-10-28",2.125,2.1875,2.125,2.125,150600.0],["1983-10-31",2.125,2.125,2.0833,2.0833,62400.0],["1983-11-01",1.9792,1.9792,1.9375,1.9375,135000.0],["1983-11-02",1.875,1.875,1.8125,1.8125,176400.0],["1983-11-03",1.8125,1.8333,1.7917,1.7917,58200.0],["1983-11-04",1.75,1.75,1.7083,1.7083,67200.0],["1983-11-07",1.7083,1.75,1.7083,1.7083,16200.0],["1983-11-08",1.6458,1.6458,1.6042,1.6042,58200.0],["1983-11-09",1.625,1.7083,1.625,1.625,88200.0],["1983-11-10",1.6875,1.75,1.6875,1.6875,66600.0],["1983-11-11",1.8125,1.8542,1.8125,1.8125,127200.0],["1983-11-14",1.8542,1.8958,1.8542,1.8542,130200.0],["1983-11-15",1.7917,1.7917,1.75,1.75,277200.0],["1983-11-16",1.7083,1.7083,1.6667,1.6667,93600.0],["1983-11-17",1.7292,1.7708,1.7292,1.7292,94800.0],["1983-11-18",1.7292,1.7917,1.7292,1.7292,51000.0],["1983-11-21",1.7292,1.7917,1.7292,1.7292,5400.0],["1983-11-22",1.7292,1.7917,1.7292,1.7292,43800.0],["1983-11-23",1.7292,1.8125,1.7292,1.7292,81000.0],["1983-11-25",1.7292,1.7917,1.7292,1.7292,15000.0],["1983-11-28",1.7292,1.7708,1.7292,1.7292,51600.0],["1983-11-29",1.7292,1.75,1.6875,1.6875,48000.0],["1983-11-30",1.6875,1.7083,1.6667,1.6667,29400.0],["1983-12-01",1.625,1.625,1.5833,1.5833,75600.0],["1983-12-02",1.4792,1.4792,1.4375,1.4375,135000.0],["1983-12-05",1.4583,1.5208,1.4583,1.4583,49800.0],["1983-12-06",1.5417,1.5833,1.5417,1.5417,76200.0],["1983-12-07",1.5417,1.5833,1.5208,1.5208,42600.0],["1983-12-08",1.5208,1.5833,1.5208,1.5208,10800.0],["1983-12-09",1.5208,1.5625,1.5208,1.5208,36000.0],["1983-12-12",1.6458,1.7083,1.6458,1.6458,99600.0],["1983-12-13",1.6458,1.6667,1.6042,1.6042,25800.0],["1983-12-14",1.6042,1.6458,1.6042,1.6042,18600.0],["1983-12-15",1.6042,1.6458,1.6042,1.6042,15000.0],["1983-12-16",1.6042,1.6458,1.6042,1.6042,8400.0],["1983-12-19",1.6667,1.7083,1.6667,1.6667,121200.0],["1983-12-20",1.6667,1.7083,1.6667,1.6667,61200.0],["1983-12-21",1.6667,1.7292,1.6667,1.6667,9600.0],["1983-12-22",1.6875,1.7292,1.6875,1.6875,94800.0],["1983-12-23",1.6875,1.7083,1.6458,1.6458,19800.0],["1983-12-27",1.6458,1.7083,1.6458,1.6458,16800.0],["1983-12-28",1.6667,1.7083,1.6667,1.6667,44400.0],["1983-12-29",1.6667,1.7083,1.6667,1.6667,39600.0],["1983-12-30",1.6667,1.7083,1.6667,1.6667,16800.0],["1984-01-03",1.6667,1.6875,1.6458,1.6458,53400.0],["1984-01-04",1.5833,1.5833,1.5208,1.5208,61200.0],["1984-01-05",1.5625,1.6042,1.5625,1.5625,78600.0],["1984-01-06",1.5625,1.6042,1.5417,1.5417,244800.0],["1984-01-09",1.5625,1.6042,1.5625,1.5625,9600.0],["1984-01-10",1.5625,1.5833,1.5417,1.5417,55200.0],["1984-01-11",1.6458,1.6875,1.6458,1.6458,93600.0],["1984-01-12",1.6667,1.7292,1.6667,1.6667,180600.0],["1984-01-13",1.6875,1.7292,1.6875,1.6875,68400.0],["1984-01-16",1.6875,1.75,1.6875,1.6875,39600.0],["1984-01-17",1.6875,1.75,1.6875,1.75,64800.0],["1984-01-18",1.75,1.75,1.6875,1.7083,64800.0],["1984-01-19",1.7292,1.75,1.7292,1.75,44400.0],["1984-01-20",1.75,1.8125,1.7083,1.7917,163200.0],["1984-01-23",1.7917,1.7917,1.7292,1.75,94200.0],["1984-01-24",1.75,1.7708,1.625,1.7083,115200.0],["1984-01-25",1.7083,1.7083,1.6667,1.6667,57000.0],["1984-01-26",1.6667,1.7083,1.625,1.6458,96000.0],["1984-01-27",1.6458,1.6458,1.6042,1.625,37200.0],["1984-01-30",1.625,1.6458,1.5833,1.625,35400.0],["1984-01-31",1.625,1.625,1.5417,1.5833,74400.0],["1984-02-01",1.5833,1.5833,1.5417,1.5625,105000.0],["1984-02-02",1.5625,1.5833,1.5417,1.5833,98400.0],["1984-02-03",1.5833,1.5833,1.5417,1.5625,189000.0],["1984-02-06",1.5625,1.6042,1.5625,1.6042,22800.0],["1984-02-07",1.6042,1.6042,1.5417,1.6042,78000.0],["1984-02-08",1.6042,1.625,1.5625,1.5625,166200.0],["1984-02-09",1.5625,1.6042,1.5208,1.6042,58800.0],["1984-02-10",1.6042,1.6042,1.5208,1.5417,102000.0],["1984-02-13",1.5208,1.5208,1.4583,1.4583,72600.0],["1984-02-14",1.4583,1.5208,1.4583,1.5208,15000.0],["1984-02-15",1.5208,1.5208,1.4583,1.4583,41400.0],["1984-02-16",1.4583,1.5,1.4583,1.4792,139200.0],["1984-02-17",1.4792,1.5,1.3958,1.4375,66000.0],["1984-02-21",1.4375,1.4375,1.375,1.4167,91200.0],["1984-02-22",1.4167,1.4167,1.3125,1.375,64800.0],["1984-02-23",1.3333,1.3333,1.2708,1.3125,100200.0],["1984-02-24",1.3125,1.5,1.25,1.5,179400.0],["1984-02-27",1.5,1.5,1.4167,1.4792,68400.0],["1984-02-28",1.4792,1.5,1.4375,1.5,21600.0],["1984-02-29",1.5,1.5,1.4167,1.4375,25200.0],["1984-03-01",1.4375,1.4792,1.4167,1.4792,49800.0],["1984-03-02",1.4792,1.5208,1.4792,1.5208,36600.0],["1984-03-05",1.5208,1.5208,1.5208,1.5208,6600.0],["1984-03-06",1.5208,1.5208,1.4583,1.5208,14400.0],["1984-03-07",1.5208,1.5208,1.4583,1.4583,58800.0],["1984-03-08",1.4583,1.5208,1.4583,1.5208,18600.0],["1984-03-09",1.5208,1.5208,1.4792,1.5,17400.0],["1984-03-12",1.5,1.5208,1.4583,1.5208,30600.0],["1984-03-13",1.5208,1.5208,1.4792,1.4792,10800.0],["1984-03-14",1.4792,1.5208,1.4583,1.4583,25800.0],["1984-03-15",1.4583,1.5,1.4583,1.4792,84600.0],["1984-03-16",1.4792,1.5,1.4583,1.4583,54600.0],["1984-03-19",1.4583,1.5,1.4583,1.4583,13800.0],["1984-03-20",1.4583,1.5,1.4583,1.4792,114000.0],["1984-03-21",1.4792,1.5417,1.4792,1.5417,188400.0],["1984-03-22",1.5417,1.5625,1.4792,1.5417,367200.0],["1984-03-23",1.5417,1.5833,1.5417,1.5833,99600.0],["1984-03-26",1.5833,1.5833,1.5,1.5833,58200.0],["1984-03-27",1.5833,1.5833,1.5417,1.5417,127800.0],["1984-03-28",1.5417,1.5833,1.5417,1.5417,12600.0],["1984-03-29",1.5417,1.625,1.5417,1.6042,90600.0],["1984-03-30",1.6042,1.6042,1.5625,1.6042,56400.0],["1984-04-02",1.6042,1.625,1.5625,1.5833,94800.0],["1984-04-03",1.5833,1.625,1.5417,1.5833,88800.0],["1984-04-04",1.5833,1.5833,1.5208,1.5208,55200.0],["1984-04-05",1.5208,1.5625,1.4375,1.4583,120000.0],["1984-04-06",1.4583,1.4583,1.4167,1.4167,30000.0],["1984-04-09",1.4167,1.4792,1.4167,1.4583,43200.0],["1984-04-10",1.4583,1.4792,1.4167,1.4792,58200.0],["1984-04-11",1.4792,1.4792,1.4375,1.4792,49800.0],["1984-04-12",1.4792,1.5,1.4375,1.4583,72000.0],["1984-04-13",1.4583,1.4792,1.4167,1.4792,34800.0],["1984-04-16",1.4792,1.4792,1.4375,1.4583,12000.0],["1984-04-17",1.4583,1.4792,1.4375,1.4375,18600.0],["1984-04-18",1.4375,1.4792,1.4375,1.4375,20400.0],["1984-04-19",1.4375,1.4792,1.4375,1.4583,68400.0],["1984-04-23",1.4792,1.5417,1.4792,1.5417,75000.0],["1984-04-24",1.5417,1.5417,1.5,1.5417,85800.0],["1984-04-25",1.5833,1.7917,1.5833,1.7708,423000.0],["1984-04-26",1.7708,1.7708,1.7292,1.7708,160800.0],["1984-04-27",1.7708,1.7917,1.7292,1.75,69600.0],["1984-04-30",1.75,1.7708,1.7292,1.7292,409200.0],["1984-05-01",1.7292,1.7708,1.6875,1.7292,61800.0],["1984-05-02",1.7292,1.7292,1.6042,1.6042,105000.0],["1984-05-03",1.6042,1.6667,1.6042,1.6667,57600.0],["1984-05-04",1.6667,1.6667,1.625,1.6458,58200.0],["1984-05-07",1.6458,1.6667,1.6042,1.6042,30000.0],["1984-05-08",1.6667,1.75,1.6667,1.6875,158400.0],["1984-05-09",1.6875,1.7292,1.6042,1.6042,63600.0],["1984-05-10",1.6042,1.6458,1.5833,1.6458,19800.0],["1984-05-11",1.6458,1.6458,1.625,1.625,21600.0],["1984-05-14",1.625,1.6458,1.6042,1.6458,20400.0],["1984-05-15",1.6458,1.6458,1.6042,1.6042,15000.0],["1984-05-16",1.6042,1.6458,1.5833,1.6042,29400.0],["1984-05-17",1.6042,1.625,1.5625,1.5833,63600.0],["1984-05-18",1.5417,1.5417,1.5,1.5417,63000.0],["1984-05-21",1.5417,1.5417,1.4583,1.4583,51600.0],["1984-05-22",1.4583,1.4792,1.4167,1.4792,17400.0],["1984-05-23",1.4792,1.4792,1.4167,1.4583,44400.0],["1984-05-24",1.4583,1.4583,1.4167,1.4375,46200.0],["1984-05-25",1.4375,1.4583,1.4375,1.4583,56400.0],["1984-05-29",1.4583,1.5208,1.4583,1.4583,46200.0],["1984-05-30",1.4583,1.5,1.4583,1.4583,56400.0],["1984-05-31",1.4583,1.5,1.4583,1.5,29400.0],["1984-06-01",1.5,1.5,1.4792,1.5,105000.0],["1984-06-04",1.5,1.5208,1.4375,1.4375,65400.0],["1984-06-05",1.4583,1.4792,1.4583,1.4792,5400.0],["1984-06-06",1.4375,1.4375,1.3333,1.3542,334200.0],["1984-06-07",1.3542,1.3958,1.3333,1.3958,42600.0],["1984-06-08",1.3958,1.4167,1.3542,1.4167,23400.0],["1984-06-11",1.4167,1.4167,1.375,1.3958,37200.0],["1984-06-12",1.375,1.375,1.3333,1.3542,117600.0],["1984-06-13",1.3542,1.3542,1.1875,1.25,261000.0],["1984-06-14",1.25,1.2708,1.1667,1.2708,152400.0],["1984-06-15",1.25,1.25,1.1875,1.2083,66600.0],["1984-06-18",1.2083,1.25,1.1667,1.25,75000.0],["1984-06-19",1.25,1.2917,1.2292,1.25,30000.0],["1984-06-20",1.25,1.25,1.1875,1.2292,65400.0],["1984-06-21",1.2292,1.25,1.1875,1.1875,34800.0],["1984-06-22",1.1875,1.2292,1.1667,1.2083,31800.0],["1984-06-25",1.2083,1.2083,1.1458,1.1875,96600.0],["1984-06-26",1.1875,1.1875,1.1458,1.1667,33000.0],["1984-06-27",1.1667,1.1875,1.1458,1.1875,15000.0],["1984-06-28",1.1875,1.1875,1.1458,1.1875,64200.0],["1984-06-29",1.1875,1.2083,1.1458,1.2083,16800.0],["1984-07-02",1.2083,1.2083,1.1458,1.2083,61200.0],["1984-07-03",1.2083,1.2083,1.1667,1.1667,28800.0],["1984-07-05",1.1667,1.2083,1.1667,1.2083,78000.0],["1984-07-06",1.2083,1.2083,1.1875,1.2083,39600.0],["1984-07-09",1.2083,1.2083,1.1875,1.2083,71400.0],["1984-07-10",1.2083,1.2083,1.1875,1.2083,75600.0],["1984-07-11",1.2083,1.2083,1.1667,1.2083,37800.0],["1984-07-12",1.2083,1.2083,1.1667,1.2083,7800.0],["1984-07-13",1.2083,1.2083,1.1667,1.2083,28200.0],["1984-07-16",1.2083,1.2083,1.125,1.1458,51600.0],["1984-07-17",1.1458,1.1667,1.0625,1.1042,85800.0],["1984-07-18",1.1042,1.1042,1.0625,1.1042,78600.0],["1984-07-19",1.1042,1.1042,1.0833,1.1042,92400.0],["1984-07-20",1.1042,1.1042,1.0625,1.1042,45600.0],["1984-07-23",1.1042,1.1042,0.9792,0.9792,198600.0],["1984-07-24",0.9792,1.0417,0.9375,0.9583,118800.0],["1984-07-25",0.9583,0.9583,0.9375,0.9583,106800.0],["1984-07-26",0.9583,1.0,0.9375,1.0,768600.0],["1984-07-27",1.0,1.125,1.0,1.0833,494400.0],["1984-07-30",1.0833,1.125,1.0417,1.1042,228600.0],["1984-07-31",1.1042,1.125,1.0625,1.125,64200.0],["1984-08-01",1.125,1.25,1.1042,1.1875,247200.0],["1984-08-02",1.2083,1.25,1.2083,1.25,193800.0],["1984-08-03",1.2917,1.4792,1.2917,1.4583,472800.0],["1984-08-06",1.4583,1.5417,1.4167,1.4583,387000.0],["1984-08-07",1.4583,1.4583,1.3958,1.4167,87000.0],["1984-08-08",1.4167,1.4583,1.4167,1.4375,30000.0],["1984-08-09",1.4375,1.4792,1.4375,1.4792,65400.0],["1984-08-10",1.4792,1.5,1.4375,1.4375,724800.0],["1984-08-13",1.4583,1.5,1.4583,1.4583,169800.0],["1984-08-14",1.4583,1.5,1.4583,1.4583,141000.0],["1984-08-15",1.4583,1.4583,1.4375,1.4583,86400.0],["1984-08-16",1.4583,1.4792,1.4583,1.4583,108000.0],["1984-08-17",1.4583,1.4792,1.4375,1.4583,82800.0],["1984-08-20",1.4583,1.4583,1.4375,1.4375,42000.0],["1984-08-21",1.4375,1.4583,1.3958,1.3958,130800.0],["1984-08-22",1.3958,1.4375,1.3333,1.3333,145200.0],["1984-08-23",1.3333,1.3542,1.2917,1.3333,46800.0],["1984-08-24",1.3333,1.3333,1.2917,1.3333,70200.0],["1984-08-27",1.3333,1.5,1.3333,1.4167,532200.0],["1984-08-28",1.4167,1.4583,1.375,1.3958,117000.0],["1984-08-29",1.3958,1.4167,1.375,1.4167,130200.0],["1984-08-30",1.4167,1.4167,1.375,1.3958,182400.0],["1984-08-31",1.3958,1.4583,1.3333,1.375,187800.0],["1984-09-04",1.375,1.375,1.3333,1.3333,111600.0],["1984-09-05",1.3333,1.375,1.3333,1.375,90600.0],["1984-09-06",1.375,1.375,1.3333,1.375,112800.0],["1984-09-07",1.375,1.375,1.3333,1.3333,141000.0],["1984-09-10",1.3333,1.3542,1.3125,1.3542,97800.0],["1984-09-11",1.3542,1.375,1.3333,1.3333,215400.0],["1984-09-12",1.3333,1.375,1.3333,1.375,40800.0],["1984-09-13",1.3542,1.3542,1.3333,1.3333,42000.0],["1984-09-14",1.3333,1.3542,1.3333,1.3542,112800.0],["1984-09-17",1.3542,1.3542,1.3333,1.3542,13200.0],["1984-09-18",1.3542,1.3542,1.3333,1.3333,25200.0],["1984-09-19",1.3333,1.3542,1.3333,1.3542,75000.0],["1984-09-20",1.3542,1.3542,1.3125,1.3333,52800.0],["1984-09-21",1.3333,1.3333,1.2917,1.3333,42000.0],["1984-09-24",1.3125,1.3125,1.25,1.2917,45600.0],["1984-09-25",1.2917,1.2917,1.25,1.25,36600.0],["1984-09-26",1.25,1.2917,1.2292,1.2292,31200.0],["1984-09-27",1.2708,1.2708,1.2708,1.2708,3000.0],["1984-09-28",1.2708,1.2708,1.2292,1.25,13200.0],["1984-10-01",1.25,1.25,1.1667,1.1667,184200.0],["1984-10-02",1.1667,1.2083,1.1667,1.1875,82800.0],["1984-10-03",1.1875,1.1875,1.125,1.1458,136800.0],["1984-10-04",1.1458,1.2083,1.1458,1.2083,210600.0],["1984-10-05",1.2083,1.3333,1.2083,1.2917,156600.0],["1984-10-08",1.2917,1.3333,1.2917,1.2917,97800.0],["1984-10-09",1.2917,1.3333,1.2708,1.3333,91800.0],["1984-10-10",1.3333,1.375,1.3333,1.3333,168600.0],["1984-10-11",1.3333,1.375,1.3333,1.375,115800.0],["1984-10-12",1.375,1.4167,1.3542,1.4167,97800.0],["1984-10-15",1.4167,1.4167,1.375,1.375,60000.0],["1984-10-16",1.375,1.3958,1.3542,1.3542,12600.0],["1984-10-17",1.3542,1.3958,1.3333,1.3333,136200.0],["1984-10-18",1.3333,1.3542,1.3125,1.3542,40200.0],["1984-10-19",1.3542,1.3542,1.3333,1.3333,62400.0],["1984-10-22",1.3333,1.3542,1.3125,1.3125,29400.0],["1984-10-23",1.3125,1.3542,1.3125,1.3333,42000.0],["1984-10-24",1.3333,1.3333,1.3125,1.3125,13800.0],["1984-10-25",1.3125,1.3333,1.3125,1.3125,16800.0],["1984-10-26",1.3125,1.3333,1.3125,1.3333,36600.0],["1984-10-29",1.3333,1.3333,1.25,1.3333,258000.0],["1984-10-30",1.3333,1.3542,1.3125,1.3125,185400.0],["1984-10-31",1.3333,1.375,1.3333,1.3333,61800.0],["1984-11-01",1.3333,1.375,1.3125,1.3542,19800.0],["1984-11-02",1.3542,1.375,1.3125,1.3542,14400.0],["1984-11-05",1.3542,1.375,1.3125,1.3125,56400.0],["1984-11-06",1.3125,1.375,1.3125,1.375,79800.0],["1984-11-07",1.375,1.3958,1.3333,1.3333,60000.0],["1984-11-08",1.3333,1.3333,1.3333,1.3333,52200.0],["1984-11-09",1.3333,1.3333,1.2917,1.3125,46800.0],["1984-11-12",1.3125,1.3125,1.2708,1.2708,106200.0],["1984-11-13",1.2708,1.2917,1.25,1.25,49800.0],["1984-11-14",1.25,1.2708,1.2083,1.2292,68400.0],["1984-11-15",1.2292,1.25,1.2083,1.2083,82200.0],["1984-11-16",1.2083,1.2292,1.1667,1.1667,63600.0],["1984-11-19",1.1667,1.2083,1.1667,1.1667,73200.0],["1984-11-20",1.1667,1.2083,1.1667,1.1667,148200.0],["1984-11-21",1.1667,1.1667,1.1458,1.1458,48000.0],["1984-11-23",1.1667,1.1875,1.1667,1.1667,66600.0],["1984-11-26",1.1667,1.1875,1.1667,1.1875,28800.0],["1984-11-27",1.1875,1.25,1.1875,1.2083,86400.0],["1984-11-28",1.2292,1.2917,1.2292,1.2292,82800.0],["1984-11-29",1.2292,1.25,1.2083,1.2083,42000.0],["1984-11-30",1.2083,1.2292,1.1875,1.1875,17400.0],["1984-12-03",1.1875,1.2292,1.1875,1.2083,86400.0],["1984-12-04",1.2083,1.2292,1.2083,1.2083,25200.0],["1984-12-05",1.2083,1.2083,1.1667,1.1875,27600.0],["1984-12-06",1.1875,1.1875,1.1667,1.1667,26400.0],["1984-12-07",1.1667,1.2083,1.1667,1.1875,101400.0],["1984-12-10",1.1875,1.2292,1.1667,1.1667,75000.0],["1984-12-11",1.1667,1.2083,1.1667,1.1667,88800.0],["1984-12-12",1.1667,1.2292,1.1667,1.1875,87000.0],["1984-12-13",1.1875,1.2083,1.1875,1.1875,183600.0],["1984-12-14",1.1875,1.2292,1.1875,1.1875,15600.0],["1984-12-17",1.1875,1.2292,1.1875,1.2083,91200.0],["1984-12-18",1.2083,1.2292,1.1875,1.1875,83400.0],["1984-12-19",1.1875,1.2292,1.1667,1.1667,34200.0],["1984-12-20",1.1667,1.1875,1.1667,1.1875,28800.0],["1984-12-21",1.1875,1.1875,1.1667,1.1667,22800.0],["1984-12-24",1.1667,1.1875,1.1667,1.1875,98400.0],["1984-12-26",1.1875,1.1875,1.1667,1.1875,40200.0],["1984-12-27",1.1875,1.2083,1.1667,1.1667,43200.0],["1984-12-28",1.1667,1.2083,1.1667,1.1667,227400.0],["1984-12-31",1.1667,1.2083,1.1458,1.1458,173400.0],["1985-01-02",1.1458,1.1667,1.1458,1.1458,153000.0],["1985-01-03",1.1458,1.1667,1.125,1.125,135000.0],["1985-01-04",1.125,1.125,1.0625,1.0833,234000.0],["1985-01-07",1.0833,1.1042,1.0625,1.0833,40800.0],["1985-01-08",1.0833,1.1042,1.0625,1.0625,21000.0],["1985-01-09",1.0625,1.1042,1.0625,1.1042,43200.0],["1985-01-10",1.1042,1.1042,1.0625,1.0625,48600.0],["1985-01-11",1.0833,1.1458,1.0833,1.1042,250200.0],["1985-01-14",1.1042,1.1458,1.1042,1.1458,172200.0],["1985-01-15",1.1458,1.1667,1.1458,1.1667,139800.0],["1985-01-16",1.1667,1.1667,1.1458,1.1667,76800.0],["1985-01-17",1.1667,1.2083,1.1458,1.1875,273000.0],["1985-01-18",1.1875,1.2083,1.1875,1.2083,161400.0],["1985-01-21",1.2083,1.2292,1.1875,1.2292,64200.0],["1985-01-22",1.2292,1.3542,1.2083,1.3542,472200.0],["1985-01-23",1.3542,1.375,1.3333,1.3542,201600.0],["1985-01-24",1.3542,1.3542,1.2917,1.3125,195600.0],["1985-01-25",1.3125,1.3542,1.3125,1.3542,228000.0],["1985-01-28",1.3542,1.375,1.3333,1.3333,103800.0],["1985-01-29",1.3333,1.3333,1.3125,1.3333,109200.0],["1985-01-30",1.3333,1.3333,1.2708,1.2708,237000.0],["1985-01-31",1.2708,1.3125,1.2708,1.2708,44400.0],["1985-02-01",1.2708,1.2917,1.25,1.2917,84600.0],["1985-02-04",1.2917,1.2917,1.25,1.2708,135000.0],["1985-02-05",1.2708,1.3125,1.2708,1.2708,219600.0],["1985-02-06",1.2917,1.3125,1.2917,1.2917,119400.0],["1985-02-07",1.2917,1.3333,1.2917,1.3333,158400.0],["1985-02-08",1.3333,1.4167,1.3125,1.4167,279600.0],["1985-02-11",1.4167,1.4583,1.375,1.4167,184200.0],["1985-02-12",1.4167,1.4583,1.4167,1.4167,156000.0],["1985-02-13",1.4167,1.4583,1.4167,1.4583,106800.0],["1985-02-14",1.4583,1.4792,1.4375,1.4375,79800.0],["1985-02-15",1.4375,1.4792,1.4375,1.4792,162000.0],["1985-02-19",1.4583,1.4583,1.4375,1.4375,33600.0],["1985-02-20",1.4375,1.4583,1.3958,1.3958,113400.0],["1985-02-21",1.3958,1.4167,1.3958,1.4167,93600.0],["1985-02-22",1.4167,1.4167,1.3958,1.4167,61200.0],["1985-02-25",1.4167,1.4167,1.375,1.4167,326400.0],["1985-02-26",1.375,1.375,1.3125,1.3125,315600.0],["1985-02-27",1.3125,1.3333,1.2917,1.2917,250200.0],["1985-02-28",1.2917,1.3333,1.2917,1.2917,241200.0],["1985-03-01",1.2917,1.3333,1.2917,1.3333,643200.0],["1985-03-04",1.3333,1.3333,1.3125,1.3125,126000.0],["1985-03-05",1.3125,1.3333,1.2917,1.2917,156000.0],["1985-03-06",1.2708,1.2708,1.1667,1.2083,183600.0],["1985-03-07",1.1875,1.1875,1.125,1.1458,155400.0],["1985-03-08",1.1458,1.1667,1.1458,1.1667,41400.0],["1985-03-11",1.1667,1.2083,1.1458,1.2083,141600.0],["1985-03-12",1.2083,1.2292,1.1875,1.2292,42000.0],["1985-03-13",1.2292,1.2292,1.1875,1.1875,133200.0],["1985-03-14",1.1875,1.2083,1.1667,1.1667,18000.0],["1985-03-15",1.1667,1.1875,0.9167,0.9792,373800.0],["1985-03-18",0.9792,0.9792,0.9167,0.9583,271800.0],["1985-03-19",0.9583,0.9583,0.9167,0.9375,217800.0],["1985-03-20",0.9375,0.9583,0.8333,0.9167,234000.0],["1985-03-21",0.9167,0.9167,0.8542,0.8958,454200.0],["1985-03-22",0.8958,0.8958,0.875,0.8958,51600.0],["1985-03-25",0.8958,0.8958,0.8542,0.8542,133200.0],["1985-03-26",0.8542,0.8958,0.8542,0.8958,95400.0],["1985-03-27",0.8958,0.8958,0.875,0.8958,74400.0],["1985-03-28",0.8958,0.9167,0.875,0.9167,138600.0],["1985-03-29",0.9167,0.9167,0.8958,0.9167,243000.0],["1985-04-01",0.9167,0.9167,0.8958,0.9167,83400.0],["1985-04-02",0.9167,0.9167,0.8958,0.9167,36600.0],["1985-04-03",0.9167,0.9167,0.8542,0.9167,89400.0],["1985-04-04",0.8958,0.8958,0.8125,0.8542,95400.0],["1985-04-08",0.8542,0.8542,0.8333,0.8333,150000.0],["1985-04-09",0.8333,0.8542,0.8125,0.8333,219000.0],["1985-04-10",0.8333,0.8542,0.8125,0.8333,52200.0],["1985-04-11",0.8333,0.8542,0.8333,0.8333,79800.0],["1985-04-12",0.8333,0.8542,0.7917,0.8542,1503000.0],["1985-04-15",0.8542,0.875,0.8333,0.8333,49200.0],["1985-04-16",0.8542,0.875,0.8542,0.8542,69600.0],["1985-04-17",0.875,0.9375,0.875,0.8958,111600.0],["1985-04-18",0.9167,0.9583,0.9167,0.9583,77400.0],["1985-04-19",0.9583,0.9792,0.9375,0.9583,127800.0],["1985-04-22",0.9583,1.0,0.9583,0.9792,135000.0],["1985-04-23",0.9792,1.0,0.9583,0.9792,35400.0],["1985-04-24",0.9792,1.0,0.9583,1.0,97800.0],["1985-04-25",1.0,1.0,0.9792,1.0,66600.0],["1985-04-26",1.0,1.0,0.9792,1.0,20400.0],["1985-04-29",1.0,1.0,0.9583,0.9583,42600.0],["1985-04-30",0.9583,0.9792,0.9375,0.9583,23400.0],["1985-05-01",0.9583,0.9583,0.8958,0.9167,64200.0],["1985-05-02",0.9167,0.9167,0.8958,0.8958,16200.0],["1985-05-03",0.8958,0.8958,0.875,0.8958,34200.0],["1985-05-06",0.8958,0.9167,0.875,0.8958,47400.0],["1985-05-07",0.8958,0.9167,0.875,0.8958,87000.0],["1985-05-08",0.8958,0.9167,0.875,0.9167,27600.0],["1985-05-09",0.9167,0.9167,0.875,0.9167,30000.0],["1985-05-10",0.8958,0.8958,0.8542,0.875,40200.0],["1985-05-13",0.875,0.8958,0.8542,0.8542,21000.0],["1985-05-14",0.8542,0.875,0.8333,0.8333,78000.0],["1985-05-15",0.8333,0.875,0.8333,0.8333,39600.0],["1985-05-16",0.8333,0.8542,0.8333,0.8542,49200.0],["1985-05-17",0.8542,0.875,0.7917,0.8333,84000.0],["1985-05-20",0.8333,0.8542,0.8125,0.8333,99000.0],["1985-05-21",0.8333,0.8542,0.8125,0.8125,40800.0],["1985-05-22",0.8125,0.8333,0.7708,0.8125,222600.0],["1985-05-23",0.8125,0.8333,0.7917,0.8125,43800.0],["1985-05-24",0.8125,0.8333,0.7917,0.8125,47400.0],["1985-05-28",0.8125,0.8333,0.7917,0.8125,291600.0],["1985-05-29",0.8125,0.8542,0.8125,0.8333,149400.0],["1985-05-30",0.8333,0.8542,0.8333,0.8333,69600.0],["1985-05-31",0.8333,0.8438,0.7917,0.8333,147600.0],["1985-06-03",0.8125,0.8125,0.7917,0.8125,102000.0],["1985-06-04",0.8125,0.8125,0.75,0.7917,304200.0],["1985-06-05",0.7917,0.8125,0.7708,0.7708,31800.0],["1985-06-06",0.7708,0.7917,0.7708,0.7917,214200.0],["1985-06-07",0.7917,0.7917,0.7708,0.7708,143400.0],["1985-06-10",0.7708,0.7917,0.7708,0.7917,31800.0],["1985-06-11",0.7917,0.7917,0.75,0.7917,66600.0],["1985-06-12",0.7708,0.7708,0.7083,0.7083,192000.0],["1985-06-13",0.7083,0.75,0.5833,0.5833,437400.0],["1985-06-14",0.5833,0.6667,0.5833,0.6458,254400.0],["1985-06-17",0.6458,0.6875,0.625,0.6667,267600.0],["1985-06-18",0.6667,0.6875,0.6667,0.6875,117600.0],["1985-06-19",0.6875,0.6875,0.6667,0.6875,25800.0],["1985-06-20",0.6875,0.6875,0.6667,0.6667,41400.0],["1985-06-21",0.6667,0.6875,0.6667,0.6771,136200.0],["1985-06-24",0.6771,0.6875,0.6458,0.6875,1200.0],["1985-06-25",0.6875,0.6875,0.6458,0.6667,271200.0],["1985-06-26",0.6667,0.6667,0.6458,0.6667,104400.0],["1985-06-27",0.6667,0.6667,0.6458,0.6458,94200.0],["1985-06-28",0.6458,0.6667,0.6458,0.6458,147600.0],["1985-07-01",0.6458,0.6458,0.6042,0.6354,28800.0],["1985-07-02",0.625,0.625,0.625,0.625,33600.0],["1985-07-03",0.625,0.6458,0.6042,0.6042,73800.0],["1985-07-05",0.6042,0.6458,0.6042,0.6042,37800.0],["1985-07-08",0.6042,0.6458,0.6042,0.625,42600.0],["1985-07-09",0.625,0.6458,0.6042,0.6458,56400.0],["1985-07-10",0.6458,0.6458,0.625,0.6458,78000.0],["1985-07-11",0.6458,0.6667,0.6458,0.6458,133200.0],["1985-07-12",0.6458,0.7083,0.6458,0.7083,100800.0],["1985-07-15",0.7083,0.7083,0.6667,0.6667,54600.0],["1985-07-16",0.6667,0.7083,0.6667,0.7083,89400.0],["1985-07-17",0.7083,0.7292,0.6875,0.7083,59400.0],["1985-07-18",0.7083,0.7083,0.6875,0.7083,19800.0],["1985-07-19",0.7083,0.75,0.7083,0.7292,58200.0],["1985-07-22",0.7292,0.75,0.7083,0.7083,25800.0],["1985-07-23",0.7083,0.7292,0.7083,0.7292,18600.0],["1985-07-24",0.7083,0.7083,0.6875,0.7083,10200.0],["1985-07-25",0.7083,0.7083,0.6875,0.6875,30000.0],["1985-07-26",0.6875,0.7083,0.6875,0.6875,11400.0],["1985-07-29",0.6875,0.7083,0.6875,0.6875,23400.0],["1985-07-30",0.6875,0.7083,0.6875,0.6875,9000.0],["1985-07-31",0.6875,0.7083,0.6667,0.6667,50400.0],["1985-08-01",0.6667,0.6875,0.6667,0.6667,122400.0],["1985-08-02",0.6667,0.6875,0.6667,0.6771,38400.0],["1985-08-05",0.6771,0.6875,0.6667,0.6875,2400.0],["1985-08-06",0.6875,0.6875,0.6667,0.6667,55800.0],["1985-08-07",0.6667,0.6771,0.6667,0.6667,75600.0],["1985-08-08",0.6667,0.6667,0.6667,0.6667,21000.0],["1985-08-09",0.6667,0.6667,0.6667,0.6667,42600.0],["1985-08-12",0.6667,0.6667,0.6458,0.6458,27000.0],["1985-08-13",0.6458,0.6875,0.6458,0.6458,12000.0],["1985-08-14",0.6458,0.6667,0.625,0.625,33600.0],["1985-08-15",0.625,0.6667,0.6042,0.6667,18600.0],["1985-08-16",0.6562,0.6562,0.625,0.625,45000.0],["1985-08-19",0.625,0.6667,0.625,0.6458,32400.0],["1985-08-20",0.6458,0.6667,0.625,0.6667,7800.0],["1985-08-21",0.6667,0.6667,0.625,0.6354,27600.0],["1985-08-22",0.6354,0.6667,0.625,0.6667,13800.0],["1985-08-23",0.6354,0.6354,0.625,0.6354,65400.0],["1985-08-26",0.6354,0.6354,0.625,0.625,32400.0],["1985-08-27",0.625,0.6458,0.625,0.6354,16200.0],["1985-08-28",0.6354,0.6354,0.625,0.6354,13200.0],["1985-08-29",0.6354,0.6667,0.625,0.6667,12600.0],["1985-08-30",0.6667,0.6667,0.625,0.625,2400.0],["1985-09-03",0.625,0.625,0.625,0.625,21600.0],["1985-09-04",0.625,0.6354,0.6042,0.625,42000.0],["1985-09-05",0.625,0.625,0.6042,0.6042,24000.0],["1985-09-06",0.6042,0.625,0.6042,0.625,34200.0],["1985-09-09",0.625,0.625,0.5833,0.625,176400.0],["1985-09-10",0.5833,0.5833,0.5833,0.5833,1800.0],["1985-09-11",0.5833,0.625,0.5833,0.5833,34200.0],["1985-09-12",0.5833,0.6042,0.5625,0.6042,789600.0],["1985-09-13",0.5833,0.5833,0.5625,0.5833,147600.0],["1985-09-16",0.5625,0.5625,0.5625,0.5625,8400.0],["1985-09-17",0.5625,0.5833,0.5625,0.5625,8400.0],["1985-09-18",0.5625,0.6458,0.5625,0.6458,76200.0],["1985-09-19",0.6042,0.6042,0.5833,0.5833,144600.0],["1985-09-20",0.5833,0.625,0.5833,0.625,3600.0],["1985-09-23",0.625,0.625,0.6042,0.6042,168000.0],["1985-09-24",0.625,0.6875,0.625,0.6875,78000.0],["1985-09-25",0.6875,0.7083,0.6458,0.6875,159000.0],["1985-09-26",0.6875,0.75,0.6875,0.75,310200.0],["1985-09-30",0.75,0.8542,0.75,0.8542,196200.0],["1985-10-01",0.8542,0.8958,0.8333,0.875,306000.0],["1985-10-02",0.875,0.8958,0.8542,0.875,211800.0],["1985-10-03",0.875,0.8958,0.8542,0.8542,37800.0],["1985-10-04",0.8542,0.9167,0.7917,0.7917,313200.0],["1985-10-07",0.7917,0.8125,0.7917,0.8125,129000.0],["1985-10-08",0.8125,0.8958,0.7917,0.875,147600.0],["1985-10-09",0.875,0.875,0.8542,0.875,40800.0],["1985-10-10",0.8333,0.8333,0.8333,0.8333,12600.0],["1985-10-11",0.8333,0.875,0.8333,0.8542,82800.0],["1985-10-14",0.8333,0.8333,0.8333,0.8333,4200.0],["1985-10-15",0.8333,0.875,0.8333,0.875,69600.0],["1985-10-16",0.875,0.8958,0.8542,0.8958,54600.0],["1985-10-17",0.8958,0.8958,0.8542,0.8542,69000.0],["1985-10-18",0.8542,0.875,0.8542,0.875,17400.0],["1985-10-21",0.875,0.875,0.8333,0.8333,236400.0],["1985-10-22",0.8333,0.8542,0.8333,0.8333,242400.0],["1985-10-23",0.8333,0.8333,0.8125,0.8125,30600.0],["1985-10-24",0.8125,0.8333,0.8125,0.8125,23400.0],["1985-10-25",0.8125,0.8125,0.8125,0.8125,13800.0],["1985-10-28",0.8125,0.8229,0.7917,0.7917,241200.0],["1985-10-29",0.7917,0.7917,0.7917,0.7917,14400.0],["1985-10-30",0.7917,0.8125,0.7917,0.7917,73800.0],["1985-10-31",0.7917,0.8125,0.7917,0.8125,75000.0],["1985-11-01",0.8021,0.8021,0.7917,0.8021,171600.0],["1985-11-04",0.8021,0.8021,0.7708,0.7708,112800.0],["1985-11-05",0.7708,0.7708,0.75,0.75,135600.0],["1985-11-06",0.75,0.75,0.7083,0.7292,113400.0],["1985-11-07",0.7292,0.7292,0.6875,0.7083,102000.0],["1985-11-08",0.7083,0.7188,0.6875,0.7188,16200.0],["1985-11-11",0.6979,0.6979,0.6875,0.6979,49200.0],["1985-11-12",0.6875,0.6875,0.6458,0.6667,226200.0],["1985-11-13",0.6667,0.7083,0.6667,0.7083,93000.0],["1985-11-14",0.7083,0.7292,0.7083,0.7083,280200.0],["1985-11-15",0.7083,0.7708,0.7083,0.7708,229800.0],["1985-11-18",0.7708,0.7708,0.7292,0.75,99000.0],["1985-11-19",0.75,0.7708,0.7292,0.7292,27000.0],["1985-11-20",0.7292,0.7604,0.7292,0.7292,49200.0],["1985-11-21",0.7292,0.75,0.7292,0.7396,120000.0],["1985-11-22",0.7396,0.75,0.7083,0.7083,19200.0],["1985-11-25",0.7083,0.7292,0.7083,0.7083,10800.0],["1985-11-26",0.7083,0.7292,0.6875,0.7292,123600.0],["1985-11-27",0.7188,0.7188,0.6875,0.7083,25200.0],["1985-11-29",0.7083,0.7083,0.6875,0.6875,7200.0],["1985-12-02",0.6875,0.6875,0.625,0.6667,82200.0],["1985-12-03",0.6667,0.6667,0.6042,0.6458,71400.0],["1985-12-04",0.6458,0.6667,0.625,0.625,25200.0],["1985-12-05",0.625,0.6667,0.625,0.625,51000.0],["1985-12-06",0.625,0.6562,0.625,0.6458,21000.0],["1985-12-09",0.6458,0.6667,0.625,0.625,81600.0],["1985-12-10",0.625,0.6458,0.6042,0.6458,73200.0],["1985-12-11",0.6458,0.6458,0.6042,0.625,37200.0],["1985-12-12",0.625,0.6667,0.6042,0.6458,121800.0],["1985-12-13",0.6458,0.6667,0.625,0.6667,71400.0],["1985-12-16",0.6667,0.6667,0.6042,0.625,410400.0],["1985-12-17",0.625,0.6458,0.5625,0.6042,170400.0],["1985-12-18",0.5833,0.5833,0.5417,0.5625,67800.0],["1985-12-19",0.5625,0.5625,0.5208,0.5208,136800.0],["1985-12-20",0.5208,0.5625,0.5,0.5625,254400.0],["1985-12-23",0.5625,0.5625,0.5208,0.5417,103200.0],["1985-12-24",0.5417,0.5625,0.5208,0.5417,232200.0],["1985-12-26",0.5417,0.6667,0.5417,0.6042,124200.0],["1985-12-27",0.6042,0.6042,0.5625,0.5833,41400.0],["1985-12-30",0.5833,0.625,0.5625,0.5833,206400.0],["1985-12-31",0.5833,0.5833,0.5625,0.5833,98400.0],["1986-01-02",0.5833,0.6042,0.5833,0.6042,38400.0],["1986-01-03",0.6042,0.6042,0.6042,0.6042,11400.0],["1986-01-06",0.6042,0.6042,0.5833,0.6042,10800.0],["1986-01-07",0.6042,0.625,0.5833,0.625,32400.0],["1986-01-08",0.625,0.625,0.5833,0.625,1800.0],["1986-01-09",0.625,0.625,0.5833,0.625,23400.0],["1986-01-10",0.625,0.625,0.6042,0.625,16800.0],["1986-01-13",0.625,0.625,0.6042,0.6042,30000.0],["1986-01-14",0.6042,0.625,0.6042,0.625,31200.0],["1986-01-15",0.625,0.625,0.6042,0.625,45600.0],["1986-01-16",0.625,0.625,0.6042,0.6042,22200.0],["1986-01-17",0.6042,0.625,0.6042,0.6042,8400.0],["1986-01-20",0.6042,0.625,0.6042,0.625,11400.0],["1986-01-21",0.6146,0.6146,0.5625,0.5625,216600.0],["1986-01-22",0.5625,0.5625,0.5625,0.5625,33600.0],["1986-01-23",0.5625,0.625,0.5625,0.625,123600.0],["1986-01-24",0.625,0.625,0.5833,0.5833,156600.0],["1986-01-27",0.5833,0.625,0.5833,0.6042,52800.0],["1986-01-28",0.6042,0.6458,0.6042,0.6458,332400.0],["1986-01-29",0.6458,0.6667,0.6042,0.6667,555600.0],["1986-01-30",0.6458,0.6458,0.625,0.625,114000.0],["1986-01-31",0.625,0.625,0.625,0.625,6000.0],["1986-02-03",0.6458,0.6667,0.6458,0.6667,99600.0],["1986-02-04",0.6667,0.6875,0.6458,0.6875,4200.0],["1986-02-05",0.6875,0.6875,0.6458,0.6667,58800.0],["1986-02-06",0.6667,0.6667,0.6458,0.6562,618000.0],["1986-02-07",0.6562,0.6875,0.6458,0.6875,141000.0],["1986-02-10",0.6875,0.6875,0.6458,0.6875,24600.0],["1986-02-11",0.6875,0.6875,0.6458,0.6667,36600.0],["1986-02-12",0.6667,0.6771,0.6458,0.6771,43200.0],["1986-02-13",0.6771,0.6875,0.6458,0.6875,16800.0],["1986-02-14",0.6875,0.7083,0.6458,0.6875,108000.0],["1986-02-18",0.6875,0.7083,0.6771,0.6771,18600.0],["1986-02-19",0.6771,0.7083,0.6667,0.6875,109200.0],["1986-02-20",0.7083,0.7083,0.7083,0.7083,600.0],["1986-02-21",0.7083,0.7083,0.6667,0.6875,208200.0],["1986-02-24",0.6875,0.7083,0.6875,0.7083,46200.0],["1986-02-25",0.7083,0.7292,0.6875,0.7083,36600.0],["1986-02-26",0.7083,0.7083,0.6875,0.6875,81000.0],["1986-02-27",0.6875,0.7292,0.6875,0.7292,51000.0],["1986-02-28",0.7292,0.7292,0.7083,0.7188,74400.0],["1986-03-03",0.7292,0.7917,0.7292,0.7708,310800.0],["1986-03-04",0.7708,0.8125,0.75,0.8125,47400.0],["1986-03-05",0.8125,0.8125,0.75,0.8125,19200.0],["1986-03-06",0.8125,0.8333,0.7917,0.8333,67800.0],["1986-03-07",0.8333,0.8333,0.7917,0.8333,132600.0],["1986-03-10",0.7917,0.7917,0.7917,0.7917,18000.0],["1986-03-11",0.7917,0.8125,0.7708,0.7708,165600.0],["1986-03-12",0.7708,0.8125,0.75,0.75,34200.0],["1986-03-13",0.75,0.75,0.7292,0.7396,34800.0],["1986-03-14",0.7396,0.75,0.7083,0.7292,79200.0],["1986-03-17",0.7292,0.7708,0.7083,0.7708,153600.0],["1986-03-18",0.7708,0.8333,0.7708,0.8333,56400.0],["1986-03-19",0.8333,0.875,0.8333,0.8333,129600.0],["1986-03-20",0.8333,0.8333,0.7917,0.8125,205200.0],["1986-03-21",0.8125,0.8333,0.7917,0.7917,202200.0],["1986-03-24",0.7917,0.8125,0.7917,0.8125,92400.0],["1986-03-25",0.8125,0.8125,0.75,0.75,22800.0],["1986-03-26",0.75,0.7708,0.75,0.7708,76200.0],["1986-03-27",0.75,0.75,0.7292,0.75,46800.0],["1986-03-31",0.75,0.75,0.7292,0.75,78600.0],["1986-04-01",0.75,0.7708,0.7292,0.7708,27000.0],["1986-04-02",0.7708,0.7708,0.7292,0.75,244200.0],["1986-04-03",0.75,0.7708,0.75,0.75,71400.0],["1986-04-04",0.75,0.7708,0.75,0.7708,67800.0],["1986-04-07",0.7708,0.7708,0.75,0.7708,15600.0],["1986-04-08",0.7708,0.8333,0.75,0.8333,88200.0],["1986-04-09",0.8333,0.8333,0.7917,0.7917,55800.0],["1986-04-10",0.7917,0.8333,0.7917,0.8229,263400.0],["1986-04-11",0.8229,0.9167,0.7917,0.875,134400.0],["1986-04-14",0.8958,0.9375,0.8958,0.9167,54000.0],["1986-04-15",0.9167,0.9167,0.8958,0.9167,31200.0],["1986-04-16",0.9167,0.9792,0.8958,0.9583,253800.0],["1986-04-17",0.9583,0.9792,0.9375,0.9375,70200.0],["1986-04-18",0.9375,0.9583,0.9167,0.9167,159600.0],["1986-04-21",0.9271,0.9583,0.9271,0.9375,165600.0],["1986-04-22",0.9375,0.9583,0.9167,0.9167,96600.0],["1986-04-23",0.9167,1.0417,0.9167,1.0417,397200.0],["1986-04-24",1.0417,1.1042,1.0,1.0625,270600.0],["1986-04-25",1.0833,1.125,1.0833,1.1042,244200.0],["1986-04-28",1.1042,1.1458,1.1042,1.125,55800.0],["1986-04-29",1.125,1.1458,1.125,1.125,280800.0],["1986-04-30",1.125,1.1458,1.1042,1.1042,120000.0],["1986-05-01",1.1042,1.125,1.0833,1.0833,110400.0],["1986-05-02",1.0833,1.1042,1.0833,1.1042,115800.0],["1986-05-05",1.1042,1.1042,1.0833,1.0833,12000.0],["1986-05-06",1.0833,1.0833,1.0625,1.0625,108000.0],["1986-05-07",1.0625,1.0833,1.0625,1.0625,48000.0],["1986-05-08",1.0625,1.0625,1.0625,1.0625,20400.0],["1986-05-09",1.0625,1.0625,1.0417,1.0417,33600.0],["1986-05-12",1.0417,1.0417,1.0208,1.0208,49800.0],["1986-05-13",1.0208,1.0208,0.9167,0.9583,160800.0],["1986-05-14",0.9583,0.9792,0.9375,0.9792,30600.0],["1986-05-15",0.9792,1.0,0.9583,0.9583,28200.0],["1986-05-16",1.0,1.0,1.0,1.0,600.0],["1986-05-19",0.9792,0.9792,0.9792,0.9792,19200.0],["1986-05-20",0.9792,1.0208,0.9792,1.0,127200.0],["1986-05-21",1.0,1.0208,1.0,1.0,67800.0],["1986-05-22",1.0,1.0,1.0,1.0,22200.0],["1986-05-23",1.0,1.0208,1.0,1.0208,27600.0],["1986-05-27",1.0208,1.0417,1.0,1.0,7800.0],["1986-05-28",1.0,1.0417,1.0,1.0208,130200.0],["1986-05-29",1.0208,1.0417,1.0208,1.0208,62400.0],["1986-05-30",1.0208,1.0208,1.0208,1.0208,33600.0],["1986-06-02",1.0208,1.0417,1.0208,1.0417,61800.0],["1986-06-03",1.0417,1.0417,1.0208,1.0417,63600.0],["1986-06-04",1.0208,1.0208,1.0208,1.0208,25200.0],["1986-06-05",1.0208,1.0417,1.0208,1.0208,129600.0],["1986-06-06",1.0417,1.0625,1.0417,1.0625,92400.0],["1986-06-09",1.0417,1.0417,1.0417,1.0417,31200.0],["1986-06-10",1.0417,1.0625,1.0208,1.0208,54000.0],["1986-06-11",1.0,1.0,1.0,1.0,45600.0],["1986-06-12",1.0,1.0,1.0,1.0,24000.0],["1986-06-13",1.0,1.0208,1.0,1.0,15000.0],["1986-06-16",1.0,1.0417,1.0,1.0417,70800.0],["1986-06-17",1.0417,1.1042,1.0208,1.1042,90000.0],["1986-06-18",1.0833,1.0833,1.0,1.0,58200.0],["1986-06-19",1.0,1.0,0.9583,1.0,28200.0],["1986-06-20",0.9792,0.9792,0.9583,0.9583,31800.0],["1986-06-23",0.9583,0.9583,0.9167,0.9167,36600.0],["1986-06-24",0.9167,0.9375,0.875,0.8958,147600.0],["1986-06-25",0.8958,0.8958,0.875,0.8958,246000.0],["1986-06-26",0.8958,0.9167,0.875,0.8958,252600.0],["1986-06-27",0.8958,0.9167,0.8958,0.9167,67800.0],["1986-06-30",0.9167,0.9167,0.8958,0.9167,66600.0],["1986-07-01",0.9167,0.9167,0.8958,0.9167,106800.0],["1986-07-02",0.9167,0.9167,0.8958,0.9167,680400.0],["1986-07-03",0.9167,0.9375,0.8958,0.9167,114000.0],["1986-07-07",0.9167,0.9167,0.8958,0.8958,21000.0],["1986-07-08",0.8958,0.8958,0.875,0.875,6000.0],["1986-07-09",0.875,0.9167,0.875,0.8958,16800.0],["1986-07-10",0.8958,0.9167,0.875,0.8958,25200.0],["1986-07-11",0.8958,0.9167,0.875,0.9167,31800.0],["1986-07-14",0.9167,0.9167,0.8958,0.8958,42000.0],["1986-07-15",0.8958,0.9375,0.8958,0.8958,102600.0],["1986-07-16",0.8958,0.9792,0.8958,0.9583,105600.0],["1986-07-17",0.9792,1.0208,0.9792,1.0,141600.0],["1986-07-18",0.9792,0.9792,0.9375,0.9375,28800.0],["1986-07-21",0.9375,0.9792,0.9375,0.9375,65400.0],["1986-07-22",0.9375,0.9792,0.9375,0.9792,1800.0],["1986-07-23",0.9792,0.9792,0.9583,0.9583,42600.0],["1986-07-24",0.9583,0.9583,0.9583,0.9583,3000.0],["1986-07-25",0.9583,1.0,0.9583,0.9792,161400.0],["1986-07-28",0.9792,0.9792,0.9583,0.9583,82800.0],["1986-07-29",1.0,1.0,1.0,1.0,3600.0],["1986-07-30",1.0,1.0417,0.9583,1.0417,288600.0],["1986-07-31",1.0208,1.0208,0.9792,1.0208,21600.0],["1986-08-01",1.0,1.0,0.9792,0.9792,21600.0],["1986-08-04",0.9792,1.0208,0.9792,1.0,62400.0],["1986-08-05",1.0,1.0312,1.0,1.0,320400.0],["1986-08-06",1.0208,1.0417,1.0208,1.0417,336600.0],["1986-08-07",1.0417,1.125,1.0417,1.125,263400.0],["1986-08-08",1.125,1.1875,1.1042,1.1875,238800.0],["1986-08-11",1.1875,1.1875,1.1458,1.1667,293400.0],["1986-08-12",1.1667,1.1875,1.1667,1.1875,158400.0],["1986-08-13",1.1875,1.1875,1.1667,1.1875,8400.0],["1986-08-14",1.1875,1.2083,1.1667,1.1667,16800.0],["1986-08-15",1.1667,1.1875,1.1667,1.1875,12600.0],["1986-08-18",1.1667,1.1667,1.1667,1.1667,86400.0],["1986-08-19",1.1667,1.1667,1.1667,1.1667,46200.0],["1986-08-20",1.1667,1.1667,1.1458,1.1458,28200.0],["1986-08-21",1.125,1.125,1.125,1.125,66000.0],["1986-08-22",1.125,1.1667,1.1042,1.1042,57600.0],["1986-08-25",1.1042,1.1458,1.1042,1.1042,23400.0],["1986-08-26",1.1042,1.1042,1.0833,1.0833,42600.0],["1986-08-27",1.0833,1.1667,1.0833,1.125,55200.0],["1986-08-28",1.125,1.1667,1.125,1.1562,43200.0],["1986-08-29",1.1562,1.1875,1.1458,1.1667,150000.0],["1986-09-02",1.1667,1.1875,1.1458,1.1458,69000.0],["1986-09-03",1.1458,1.1667,1.125,1.125,112800.0],["1986-09-04",1.125,1.1667,1.125,1.1667,5400.0],["1986-09-05",1.1667,1.1667,1.125,1.1667,67200.0],["1986-09-08",1.1667,1.1667,1.1458,1.1667,22800.0],["1986-09-09",1.1667,1.1667,1.1458,1.1458,49200.0],["1986-09-10",1.1458,1.1667,1.1458,1.1667,47400.0],["1986-09-11",1.1667,1.1667,1.1458,1.1458,35400.0],["1986-09-12",1.1458,1.1667,1.125,1.1667,81000.0],["1986-09-15",1.1667,1.1667,1.125,1.125,49200.0],["1986-09-16",1.125,1.125,1.0833,1.0833,45600.0],["1986-09-17",1.1042,1.1458,1.1042,1.1458,21000.0],["1986-09-18",1.1458,1.2083,1.1042,1.1667,86400.0],["1986-09-19",1.1667,1.2083,1.1667,1.2083,61200.0],["1986-09-22",1.1667,1.1667,1.1667,1.1667,8400.0],["1986-09-23",1.1667,1.2083,1.1667,1.2083,59400.0],["1986-09-24",1.2083,1.2292,1.1875,1.2083,44400.0],["1986-09-25",1.2083,1.2083,1.1875,1.1875,34200.0],["1986-09-26",1.1875,1.2083,1.1667,1.1667,46200.0],["1986-09-29",1.1667,1.1875,1.1458,1.1875,64800.0],["1986-09-30",1.1875,1.2083,1.1667,1.2083,131400.0],["1986-10-01",1.2083,1.3646,1.2083,1.3333,373200.0],["1986-10-02",1.3333,1.3958,1.2917,1.3333,319200.0],["1986-10-03",1.3333,1.3542,1.3125,1.3125,33000.0],["1986-10-06",1.3125,1.375,1.3125,1.3125,310200.0],["1986-10-07",1.3125,1.3542,1.2917,1.3125,69000.0],["1986-10-08",1.3125,1.3333,1.3125,1.3125,3000.0],["1986-10-09",1.3125,1.3125,1.2917,1.2917,27000.0],["1986-10-10",1.2917,1.3125,1.2708,1.2708,64200.0],["1986-10-13",1.2708,1.2708,1.2708,1.2708,1800.0],["1986-10-14",1.2708,1.3125,1.2708,1.2708,6600.0],["1986-10-15",1.2708,1.2708,1.2708,1.2708,13200.0],["1986-10-16",1.2708,1.3125,1.25,1.2708,84600.0],["1986-10-17",1.3125,1.3125,1.3125,1.3125,1200.0],["1986-10-20",1.3125,1.3125,1.25,1.2708,34200.0],["1986-10-21",1.2708,1.3125,1.25,1.2708,18000.0],["1986-10-22",1.2917,1.3125,1.2917,1.2917,7200.0],["1986-10-23",1.2917,1.2917,1.2708,1.2917,26400.0],["1986-10-24",1.2917,1.3125,1.2708,1.2708,31200.0],["1986-10-27",1.2708,1.3125,1.2708,1.3021,30000.0],["1986-10-28",1.3125,1.3125,1.3125,1.3125,6600.0],["1986-10-29",1.3125,1.3125,1.2708,1.3125,63600.0],["1986-10-30",1.3125,1.3125,1.2708,1.2708,65400.0],["1986-10-31",1.2708,1.3125,1.2708,1.3125,40800.0],["1986-11-03",1.3125,1.3333,1.2708,1.2917,108600.0],["1986-11-04",1.2917,1.375,1.2917,1.3333,295200.0],["1986-11-05",1.3333,1.375,1.3333,1.3333,55800.0],["1986-11-06",1.3333,1.3542,1.3333,1.3438,266400.0],["1986-11-07",1.3438,1.3958,1.3333,1.3958,249000.0],["1986-11-10",1.3958,1.3958,1.3542,1.3958,27600.0],["1986-11-11",1.3958,1.4167,1.3542,1.3958,164400.0],["1986-11-12",1.3958,1.4271,1.3958,1.4167,79800.0],["1986-11-13",1.4167,1.4167,1.3958,1.4167,58200.0],["1986-11-14",1.4167,1.4167,1.3958,1.3958,28200.0],["1986-11-17",1.3958,1.3958,1.375,1.375,20400.0],["1986-11-18",1.375,1.375,1.3333,1.3542,109200.0],["1986-11-19",1.3542,1.375,1.3333,1.3542,247200.0],["1986-11-20",1.3542,1.3542,1.3333,1.3333,109200.0],["1986-11-21",1.3333,1.3542,1.3333,1.3333,25200.0],["1986-11-24",1.3333,1.3333,1.3333,1.3333,33000.0],["1986-11-25",1.3333,1.3542,1.3333,1.3333,47400.0],["1986-11-26",1.3333,1.3542,1.3333,1.3333,129000.0],["1986-11-28",1.3333,1.3542,1.3333,1.3333,42000.0],["1986-12-01",1.3333,1.3542,1.3333,1.3542,265200.0],["1986-12-02",1.3542,1.3542,1.3333,1.3333,172200.0],["1986-12-03",1.3333,1.3542,1.3333,1.3333,48600.0],["1986-12-04",1.3333,1.3542,1.3333,1.3542,87600.0],["1986-12-05",1.3542,1.3542,1.3333,1.3542,18600.0],["1986-12-08",1.3542,1.3542,1.3333,1.3542,43800.0],["1986-12-09",1.3542,1.3542,1.3333,1.3438,576600.0],["1986-12-10",1.3438,1.375,1.3333,1.3438,184800.0],["1986-12-11",1.3438,1.375,1.3333,1.375,330600.0],["1986-12-12",1.375,1.375,1.3333,1.3542,40200.0],["1986-12-15",1.3542,1.375,1.3542,1.3542,62400.0],["1986-12-16",1.3542,1.375,1.3333,1.3542,175800.0],["1986-12-17",1.3542,1.3542,1.3333,1.3333,17400.0],["1986-12-18",1.3333,1.3542,1.2917,1.3333,311400.0],["1986-12-19",1.3333,1.3542,1.2917,1.3542,67200.0],["1986-12-22",1.3542,1.3542,1.2917,1.2917,153600.0],["1986-12-23",1.2917,1.3542,1.2917,1.3333,78000.0],["1986-12-24",1.3125,1.3125,1.3125,1.3125,13800.0],["1986-12-26",1.3125,1.3542,1.3125,1.3125,37200.0],["1986-12-29",1.3333,1.375,1.3333,1.3333,212400.0],["1986-12-30",1.3333,1.375,1.3333,1.3333,270600.0],["1986-12-31",1.3333,1.375,1.3333,1.3333,252000.0],["1987-01-02",1.3333,1.375,1.3333,1.3542,19200.0],["1987-01-05",1.3542,1.4375,1.3542,1.4375,132000.0],["1987-01-06",1.4375,1.5417,1.4167,1.5,530400.0],["1987-01-07",1.5,1.5625,1.4792,1.5,241200.0],["1987-01-08",1.5,1.5625,1.4792,1.5417,304800.0],["1987-01-09",1.5417,1.625,1.5208,1.625,1243200.0],["1987-01-12",1.625,1.625,1.5833,1.6042,324600.0],["1987-01-13",1.6042,1.6042,1.5625,1.5833,533400.0],["1987-01-14",1.5833,1.6458,1.5833,1.6458,702600.0],["1987-01-15",1.6458,1.75,1.625,1.7083,844800.0],["1987-01-16",1.7083,1.7708,1.6458,1.6458,844200.0],["1987-01-19",1.6458,1.6875,1.625,1.6667,156600.0],["1987-01-20",1.6667,1.7083,1.625,1.6458,160200.0],["1987-01-21",1.625,1.625,1.5625,1.6042,145800.0],["1987-01-22",1.6042,1.625,1.5625,1.6042,150600.0],["1987-01-23",1.6042,1.625,1.5833,1.6042,333000.0],["1987-01-26",1.6042,1.625,1.5833,1.6042,41400.0],["1987-01-27",1.6042,1.625,1.5833,1.6042,139200.0],["1987-01-28",1.6042,1.6667,1.6042,1.6458,46200.0],["1987-01-29",1.6667,1.7083,1.6667,1.7083,142200.0],["1987-01-30",1.7083,1.7292,1.6875,1.6875,120600.0],["1987-02-02",1.6875,1.7083,1.6667,1.6667,48600.0],["1987-02-03",1.6667,1.7083,1.6667,1.7083,81600.0],["1987-02-04",1.7083,1.7708,1.6667,1.7708,442200.0],["1987-02-05",1.7708,1.8542,1.75,1.8125,610200.0],["1987-02-06",1.8333,1.9375,1.8333,1.875,885000.0],["1987-02-09",1.875,1.9167,1.8542,1.8542,571800.0],["1987-02-10",1.8542,1.8958,1.8542,1.875,139800.0],["1987-02-11",1.875,1.9167,1.8542,1.9167,253800.0],["1987-02-12",1.9167,1.9583,1.875,1.9583,299400.0],["1987-02-13",1.9583,1.9792,1.9167,1.9792,283800.0],["1987-02-17",1.9792,2.0625,1.9375,2.0417,563400.0],["1987-02-18",2.0417,2.0417,2.0,2.0,291000.0],["1987-02-19",2.0,2.0208,1.9792,2.0208,154800.0],["1987-02-20",2.0208,2.0417,2.0,2.0,319200.0],["1987-02-23",2.0,2.0208,1.9583,2.0,242400.0],["1987-02-24",1.9583,1.9583,1.875,1.8958,85800.0],["1987-02-25",1.8958,1.9375,1.875,1.875,217800.0],["1987-02-26",1.875,1.8958,1.75,1.8333,208200.0],["1987-02-27",1.8333,1.8542,1.7708,1.8125,158400.0],["1987-03-02",1.8125,1.8542,1.7708,1.8333,124800.0],["1987-03-03",1.8333,1.8333,1.7708,1.7708,30000.0],["1987-03-04",1.7917,1.8125,1.7917,1.7917,57000.0],["1987-03-05",1.7917,1.8542,1.7917,1.8542,104400.0],["1987-03-06",1.8542,1.8542,1.8125,1.8125,18600.0],["1987-03-09",1.8125,1.8333,1.7917,1.8333,56400.0],["1987-03-10",1.8333,1.8333,1.7917,1.8333,74400.0],["1987-03-11",1.8333,1.8542,1.8125,1.8125,58800.0],["1987-03-12",1.8125,1.8542,1.8125,1.8125,40200.0],["1987-03-13",1.8125,1.8333,1.7917,1.8125,115200.0],["1987-03-16",1.7917,1.7917,1.75,1.75,142800.0],["1987-03-17",1.75,1.7708,1.7083,1.7708,126000.0],["1987-03-18",1.7708,1.7917,1.75,1.7917,51000.0],["1987-03-19",1.7917,1.7917,1.7708,1.7708,6000.0],["1987-03-20",1.7708,1.7917,1.7708,1.7708,25800.0],["1987-03-23",1.7708,1.7917,1.75,1.7917,173400.0],["1987-03-24",1.7917,1.7917,1.7292,1.7708,123600.0],["1987-03-25",1.7708,1.7708,1.75,1.75,151200.0],["1987-03-26",1.75,1.8125,1.75,1.8125,120000.0],["1987-03-27",1.8125,1.875,1.7708,1.8542,118200.0],["1987-03-30",1.8542,1.875,1.8125,1.8542,117600.0],["1987-03-31",1.8542,1.8958,1.8542,1.8542,34800.0],["1987-04-01",1.8542,1.875,1.8125,1.8125,121200.0],["1987-04-02",1.8125,1.8542,1.7917,1.8542,93600.0],["1987-04-03",1.8333,1.8333,1.7917,1.8125,100200.0],["1987-04-06",1.8125,1.8333,1.7917,1.8333,144600.0],["1987-04-07",1.8333,1.8333,1.75,1.7708,73800.0],["1987-04-08",1.7708,1.7917,1.6458,1.7083,468600.0],["1987-04-09",1.7083,1.7083,1.6458,1.6667,367800.0],["1987-04-10",1.6458,1.6458,1.5625,1.6042,212400.0],["1987-04-13",1.6042,1.6458,1.5625,1.5833,201600.0],["1987-04-14",1.5833,1.625,1.5417,1.5625,107400.0],["1987-04-15",1.5625,1.6042,1.5208,1.6042,239400.0],["1987-04-16",1.6042,1.6042,1.5625,1.5625,76800.0],["1987-04-20",1.5625,1.6458,1.5625,1.625,132000.0],["1987-04-21",1.625,1.6667,1.5833,1.6042,184800.0],["1987-04-22",1.6042,1.6458,1.6042,1.6458,123600.0],["1987-04-23",1.6458,1.6667,1.6042,1.6458,147000.0],["1987-04-24",1.6458,1.6458,1.6042,1.625,64200.0],["1987-04-27",1.625,1.625,1.5833,1.5833,37800.0],["1987-04-28",1.5833,1.625,1.5833,1.5833,172800.0],["1987-04-29",1.5833,1.6042,1.5,1.5,71400.0],["1987-04-30",1.5,1.5625,1.4792,1.5417,115800.0],["1987-05-01",1.5417,1.5833,1.5208,1.5625,101400.0],["1987-05-04",1.5417,1.5417,1.5208,1.5208,31800.0],["1987-05-05",1.5208,1.5208,1.4167,1.4792,526800.0],["1987-05-06",1.4792,1.5,1.4375,1.4375,169200.0],["1987-05-07",1.4375,1.4792,1.3333,1.3542,293400.0],["1987-05-08",1.3542,1.375,1.2708,1.375,585000.0],["1987-05-11",1.375,1.4167,1.3333,1.375,84000.0],["1987-05-12",1.375,1.4167,1.3125,1.3542,147000.0],["1987-05-13",1.3542,1.375,1.3125,1.3333,146400.0],["1987-05-14",1.3542,1.375,1.3542,1.375,174600.0],["1987-05-15",1.375,1.375,1.3333,1.375,91200.0],["1987-05-18",1.3542,1.3542,1.3125,1.3125,227400.0],["1987-05-19",1.3125,1.3333,1.2292,1.25,70800.0],["1987-05-20",1.25,1.2917,1.2083,1.2708,48000.0],["1987-05-21",1.2708,1.3125,1.2708,1.3125,116400.0],["1987-05-22",1.3125,1.3333,1.2917,1.2917,51600.0],["1987-05-26",1.2917,1.3333,1.2708,1.3333,85800.0],["1987-05-27",1.3333,1.3333,1.2917,1.3333,16800.0],["1987-05-28",1.3333,1.3333,1.2917,1.2917,154800.0],["1987-05-29",1.2917,1.3333,1.2917,1.3333,268800.0],["1987-06-01",1.3333,1.3333,1.3125,1.3125,89400.0],["1987-06-02",1.3125,1.3333,1.2917,1.3125,307200.0],["1987-06-03",1.3125,1.3333,1.2917,1.3333,366000.0],["1987-06-04",1.3333,1.3333,1.3125,1.3125,136200.0],["1987-06-05",1.3125,1.3333,1.2917,1.2917,179400.0],["1987-06-08",1.2917,1.2917,1.2292,1.2708,276600.0],["1987-06-09",1.2708,1.2708,1.2292,1.25,162600.0],["1987-06-10",1.25,1.25,1.2292,1.2292,154200.0],["1987-06-11",1.2292,1.25,1.2292,1.25,97800.0],["1987-06-12",1.25,1.2708,1.2292,1.2708,204000.0],["1987-06-15",1.2708,1.3333,1.2708,1.3333,159600.0],["1987-06-16",1.3333,1.3333,1.3125,1.3333,34200.0],["1987-06-17",1.3333,1.4167,1.3333,1.375,288000.0],["1987-06-18",1.375,1.4583,1.3542,1.4583,205200.0],["1987-06-19",1.4375,1.4375,1.4167,1.4167,47400.0],["1987-06-22",1.4167,1.4375,1.4167,1.4375,7800.0],["1987-06-23",1.4375,1.4375,1.4167,1.4167,55800.0],["1987-06-24",1.4167,1.4375,1.4167,1.4167,34800.0],["1987-06-25",1.4167,1.4583,1.4167,1.4375,66000.0],["1987-06-26",1.4375,1.4583,1.4375,1.4375,59400.0],["1987-06-29",1.4375,1.4375,1.3542,1.375,105600.0],["1987-06-30",1.375,1.4167,1.375,1.4167,68400.0],["1987-07-01",1.4167,1.4375,1.4167,1.4375,21000.0],["1987-07-02",1.4375,1.4375,1.3958,1.4167,34800.0],["1987-07-06",1.4167,1.4375,1.3958,1.4167,16200.0],["1987-07-07",1.4375,1.5,1.4375,1.4792,258000.0],["1987-07-08",1.4792,1.5,1.4583,1.4792,149400.0],["1987-07-09",1.4792,1.4792,1.4583,1.4792,48000.0],["1987-07-10",1.4792,1.5,1.4583,1.5,68400.0],["1987-07-13",1.5,1.5208,1.5,1.5208,34200.0],["1987-07-14",1.5208,1.5208,1.4792,1.4792,36600.0],["1987-07-15",1.5,1.5208,1.5,1.5208,94800.0],["1987-07-16",1.5208,1.5208,1.5,1.5,26400.0],["1987-07-17",1.4792,1.4792,1.4167,1.4792,115800.0],["1987-07-20",1.4792,1.5625,1.4583,1.5,429000.0],["1987-07-21",1.5,1.5,1.4792,1.4792,103800.0],["1987-07-22",1.4792,1.5,1.4583,1.4583,72000.0],["1987-07-23",1.4583,1.5208,1.4583,1.5208,6000.0],["1987-07-24",1.5208,1.5208,1.4583,1.4583,6000.0],["1987-07-27",1.4583,1.5208,1.4583,1.4792,34800.0],["1987-07-28",1.4792,1.5208,1.4792,1.4792,71400.0],["1987-07-29",1.4792,1.5208,1.4583,1.4792,138600.0],["1987-07-30",1.4792,1.4792,1.4375,1.4375,34200.0],["1987-07-31",1.4375,1.4583,1.4375,1.4375,20400.0],["1987-08-03",1.4375,1.4583,1.3958,1.3958,40800.0],["1987-08-04",1.3958,1.3958,1.3333,1.3542,157200.0],["1987-08-05",1.3542,1.4167,1.3542,1.4167,47400.0],["1987-08-06",1.4167,1.4583,1.4167,1.4583,25800.0],["1987-08-07",1.4583,1.4583,1.4167,1.4375,42000.0],["1987-08-10",1.4375,1.4583,1.3958,1.4167,65400.0],["1987-08-11",1.4167,1.4167,1.3958,1.3958,8400.0],["1987-08-12",1.3958,1.4375,1.3958,1.3958,149400.0],["1987-08-13",1.3958,1.4167,1.375,1.375,41400.0],["1987-08-14",1.375,1.4167,1.375,1.375,83400.0],["1987-08-17",1.375,1.4167,1.375,1.4167,13200.0],["1987-08-18",1.4167,1.4167,1.375,1.375,9600.0],["1987-08-19",1.375,1.3958,1.375,1.375,140400.0],["1987-08-20",1.375,1.4167,1.375,1.4167,28200.0],["1987-08-21",1.4167,1.4792,1.3958,1.4375,107400.0],["1987-08-24",1.4375,1.4792,1.4375,1.4375,30000.0],["1987-08-25",1.4375,1.4792,1.4375,1.4375,30600.0],["1987-08-26",1.4375,1.4792,1.4375,1.4583,37200.0],["1987-08-27",1.5,1.5208,1.5,1.5,187800.0],["1987-08-28",1.5,1.5417,1.5,1.5,52200.0],["1987-08-31",1.5,1.5,1.4583,1.5,93000.0],["1987-09-01",1.5,1.5,1.4583,1.4583,35400.0],["1987-09-02",1.4583,1.5,1.4583,1.5,81600.0],["1987-09-03",1.5,1.5,1.4792,1.4792,66600.0],["1987-09-04",1.4792,1.4792,1.4583,1.4583,43800.0],["1987-09-08",1.4583,1.5,1.4167,1.4167,73800.0],["1987-09-09",1.375,1.375,1.375,1.375,30000.0],["1987-09-10",1.375,1.4375,1.375,1.375,68400.0],["1987-09-11",1.375,1.4167,1.375,1.375,11400.0],["1987-09-14",1.375,1.4167,1.375,1.3958,39000.0],["1987-09-15",1.3958,1.4167,1.375,1.4167,130800.0],["1987-09-16",1.4167,1.4375,1.4167,1.4167,84600.0],["1987-09-17",1.4167,1.4375,1.4167,1.4375,78000.0],["1987-09-18",1.4583,1.5,1.4583,1.4583,67200.0],["1987-09-21",1.4792,1.5208,1.4792,1.4792,45600.0],["1987-09-22",1.4792,1.5208,1.4792,1.5208,4800.0],["1987-09-23",1.5208,1.5208,1.4792,1.5208,11400.0],["1987-09-24",1.5208,1.5208,1.5208,1.5208,0.0],["1987-09-25",1.5208,1.5208,1.4792,1.5208,70800.0],["1987-09-28",1.5208,1.5208,1.5,1.5208,13200.0],["1987-09-29",1.5208,1.5208,1.5,1.5208,76800.0],["1987-09-30",1.5208,1.5208,1.4792,1.4792,193800.0],["1987-10-01",1.5,1.5208,1.5,1.5208,26400.0],["1987-10-02",1.5208,1.5417,1.5,1.5417,66000.0],["1987-10-05",1.5417,1.5417,1.5,1.5417,81000.0],["1987-10-06",1.5417,1.5833,1.5,1.5625,159600.0],["1987-10-07",1.5625,1.5833,1.5417,1.5833,218400.0],["1987-10-08",1.5833,1.6042,1.5417,1.5833,165600.0],["1987-10-09",1.5833,1.6042,1.5417,1.6042,118800.0],["1987-10-12",1.6042,1.625,1.5625,1.6042,588600.0],["1987-10-13",1.6042,1.6458,1.5833,1.6042,121200.0],["1987-10-14",1.6042,1.6875,1.6042,1.6667,554400.0],["1987-10-15",1.6667,1.6667,1.6042,1.6458,83400.0],["1987-10-16",1.6458,1.6458,1.4792,1.4792,351000.0],["1987-10-19",1.4792,1.5,1.25,1.2708,283200.0],["1987-10-20",1.2292,1.2292,1.0417,1.0625,158400.0],["1987-10-21",1.0625,1.125,1.0625,1.125,243600.0],["1987-10-22",1.125,1.125,1.0208,1.0417,118200.0],["1987-10-23",1.0417,1.0417,0.9583,1.0,73800.0],["1987-10-26",1.0,1.0,0.8333,0.8542,212400.0],["1987-10-27",0.8542,0.8958,0.8125,0.8333,183600.0],["1987-10-28",0.8333,0.8333,0.75,0.7917,261600.0],["1987-10-29",0.7917,0.875,0.7292,0.7917,269400.0],["1987-10-30",0.8542,0.9583,0.8542,0.9167,183000.0],["1987-11-02",0.9375,1.0625,0.9375,1.0208,147600.0],["1987-11-03",1.0208,1.0417,0.9792,0.9792,148200.0],["1987-11-04",0.9792,1.0208,0.9792,0.9792,54600.0],["1987-11-05",0.9792,1.0208,0.9583,1.0,228000.0],["1987-11-06",1.0,1.0,0.9583,0.9583,130200.0],["1987-11-09",0.9583,1.0,0.9583,0.9583,20400.0],["1987-11-10",0.9583,1.0,0.9583,0.9583,33000.0],["1987-11-11",0.9583,1.0,0.9583,1.0,36000.0],["1987-11-12",1.0,1.0,0.9583,0.9583,45000.0],["1987-11-13",0.9583,1.0,0.9583,1.0,8400.0],["1987-11-16",1.0,1.0,0.9583,0.9583,77400.0],["1987-11-17",0.9583,1.0,0.9167,0.9792,247200.0],["1987-11-18",0.9792,1.0,0.9375,0.9583,125400.0],["1987-11-19",0.9583,0.9583,0.9375,0.9583,37800.0],["1987-11-20",0.9583,0.9583,0.9167,0.9375,84000.0],["1987-11-23",0.9375,0.9375,0.9167,0.9375,31800.0],["1987-11-24",0.9375,0.9583,0.9167,0.9583,140400.0],["1987-11-25",0.9583,0.9583,0.9375,0.9583,496200.0],["1987-11-27",0.9583,0.9583,0.9375,0.9375,49200.0],["1987-11-30",0.9375,0.9375,0.875,0.8958,49800.0],["1987-12-01",0.8958,0.9375,0.8958,0.9375,28200.0],["1987-12-02",0.9167,0.9167,0.9167,0.9167,19200.0],["1987-12-03",0.9167,0.9375,0.8958,0.9375,11400.0],["1987-12-04",0.9375,0.9375,0.8958,0.9167,34200.0],["1987-12-07",0.9167,0.9375,0.8958,0.9375,34200.0],["1987-12-08",0.9375,0.9583,0.8958,0.9583,34200.0],["1987-12-09",0.9375,0.9375,0.9167,0.9167,22800.0],["1987-12-10",0.9167,0.9375,0.8958,0.8958,324600.0],["1987-12-11",0.8958,0.9375,0.8958,0.9375,102600.0],["1987-12-14",0.9167,0.9167,0.8958,0.9167,96600.0],["1987-12-15",0.9167,0.9375,0.8958,0.9375,112200.0],["1987-12-16",0.9375,0.9792,0.9167,0.9792,253800.0],["1987-12-17",0.9792,1.0625,0.9375,1.0208,340800.0],["1987-12-18",1.0417,1.0833,1.0417,1.0417,22200.0],["1987-12-21",1.0833,1.1875,1.0833,1.125,96600.0],["1987-12-22",1.125,1.1667,1.125,1.1458,99600.0],["1987-12-23",1.1458,1.1667,1.125,1.1458,39000.0],["1987-12-24",1.1458,1.1667,1.125,1.125,34800.0],["1987-12-28",1.125,1.1667,1.125,1.125,21000.0],["1987-12-29",1.125,1.1667,1.125,1.125,48000.0],["1987-12-30",1.125,1.1458,1.125,1.1458,106800.0],["1987-12-31",1.1458,1.1458,1.125,1.1458,127800.0],["1988-01-04",1.1458,1.1667,1.125,1.1562,237600.0],["1988-01-05",1.1562,1.3958,1.1458,1.375,541200.0],["1988-01-06",1.375,1.375,1.2917,1.2917,139800.0],["1988-01-07",1.2917,1.3333,1.2708,1.3333,150000.0],["1988-01-08",1.3333,1.3333,1.2708,1.2708,102600.0],["1988-01-11",1.25,1.25,1.2083,1.25,82800.0],["1988-01-12",1.25,1.2917,1.1875,1.2292,100800.0],["1988-01-13",1.2292,1.2292,1.1875,1.2292,76800.0],["1988-01-14",1.2292,1.2708,1.2292,1.2292,90600.0],["1988-01-15",1.2708,1.3125,1.2708,1.3125,97200.0],["1988-01-18",1.3125,1.3542,1.2917,1.3542,127800.0],["1988-01-19",1.3542,1.375,1.3333,1.375,182400.0],["1988-01-20",1.3542,1.3542,1.2917,1.3333,146400.0],["1988-01-21",1.3333,1.3333,1.2917,1.3125,30600.0],["1988-01-22",1.3125,1.375,1.3125,1.3542,137400.0],["1988-01-25",1.3542,1.375,1.3542,1.375,74400.0],["1988-01-26",1.375,1.375,1.3125,1.3125,269400.0],["1988-01-27",1.3125,1.3333,1.3125,1.3125,27600.0],["1988-01-28",1.3125,1.3542,1.3125,1.3542,123600.0],["1988-01-29",1.3542,1.375,1.3125,1.3542,145800.0],["1988-02-01",1.3542,1.3542,1.3125,1.3333,64200.0],["1988-02-02",1.3333,1.3333,1.2917,1.2917,42000.0],["1988-02-03",1.2917,1.3125,1.2917,1.2917,6600.0],["1988-02-04",1.2917,1.2917,1.2917,1.2917,9600.0],["1988-02-05",1.2917,1.2917,1.2917,1.2917,13200.0],["1988-02-08",1.2917,1.2917,1.25,1.2708,68400.0],["1988-02-09",1.2708,1.2708,1.25,1.2708,28200.0],["1988-02-10",1.2708,1.2917,1.25,1.2708,70200.0],["1988-02-11",1.2708,1.4375,1.25,1.4375,765000.0],["1988-02-12",1.4375,1.4792,1.4167,1.4167,210000.0],["1988-02-16",1.4167,1.4583,1.3958,1.3958,78600.0],["1988-02-17",1.3958,1.4375,1.375,1.375,57600.0],["1988-02-18",1.375,1.3958,1.375,1.3958,34800.0],["1988-02-19",1.3958,1.4167,1.375,1.4167,130800.0],["1988-02-22",1.4167,1.4375,1.3958,1.3958,15000.0],["1988-02-23",1.4167,1.4375,1.4167,1.4167,50400.0],["1988-02-24",1.4167,1.4375,1.3958,1.3958,34800.0],["1988-02-25",1.4167,1.4375,1.4167,1.4167,73800.0],["1988-02-26",1.4167,1.4375,1.4167,1.4167,16200.0],["1988-02-29",1.4167,1.4583,1.4167,1.4583,57000.0],["1988-03-01",1.4583,1.4792,1.4375,1.4375,97200.0],["1988-03-02",1.4375,1.4792,1.4375,1.4583,148800.0],["1988-03-03",1.4583,1.4792,1.4583,1.4792,29400.0],["1988-03-04",1.4792,1.5833,1.4792,1.5833,485400.0],["1988-03-07",1.5833,1.6875,1.5833,1.6875,575400.0],["1988-03-08",1.6875,1.7292,1.625,1.6458,606600.0],["1988-03-09",1.6458,1.6667,1.5833,1.625,126000.0],["1988-03-10",1.625,1.6458,1.5833,1.6042,253200.0],["1988-03-11",1.6042,1.625,1.5833,1.6042,91800.0],["1988-03-14",1.6042,1.6042,1.5625,1.6042,19800.0],["1988-03-15",1.5833,1.5833,1.5417,1.5417,14400.0],["1988-03-16",1.5417,1.625,1.5417,1.6042,79800.0],["1988-03-17",1.6042,1.6667,1.6042,1.6667,161400.0],["1988-03-18",1.6667,1.75,1.6667,1.7083,245400.0],["1988-03-21",1.7083,1.75,1.6458,1.6875,159000.0],["1988-03-22",1.6667,1.6667,1.625,1.6458,33600.0],["1988-03-23",1.6458,1.6458,1.6042,1.6042,103200.0],["1988-03-24",1.6042,1.6042,1.5625,1.5625,103200.0],["1988-03-25",1.5625,1.6042,1.5625,1.5833,115200.0],["1988-03-28",1.5833,1.5833,1.5208,1.5417,205200.0],["1988-03-29",1.5417,1.5625,1.5417,1.5417,42600.0],["1988-03-30",1.5417,1.5625,1.5,1.5208,87600.0],["1988-03-31",1.5208,1.5208,1.4583,1.5,132000.0],["1988-04-04",1.5208,1.5625,1.5208,1.5625,114000.0],["1988-04-05",1.5625,1.625,1.5417,1.625,129000.0],["1988-04-06",1.625,1.625,1.5833,1.625,12600.0],["1988-04-07",1.625,1.7292,1.6042,1.7292,300600.0],["1988-04-08",1.7292,2.0625,1.7083,1.9583,1182000.0],["1988-04-11",1.9583,1.9792,1.875,1.8958,583200.0],["1988-04-12",1.8958,1.9167,1.8542,1.9167,216600.0],["1988-04-13",1.9167,2.0208,1.8958,2.0,774600.0],["1988-04-14",2.0,2.0208,1.9167,1.9375,873000.0],["1988-04-15",1.9375,1.9792,1.875,1.9792,363000.0],["1988-04-18",1.9792,2.0,1.9583,1.9583,384000.0],["1988-04-19",1.9583,2.0417,1.9583,2.0208,600600.0],["1988-04-20",2.0208,2.0417,1.9583,2.0,320400.0],["1988-04-21",2.0,2.0208,1.9583,2.0,204000.0],["1988-04-22",2.0,2.0,1.9583,2.0,81000.0],["1988-04-25",2.0,2.0,1.9375,1.9583,709200.0],["1988-04-26",1.9583,1.9792,1.9375,1.9583,307200.0],["1988-04-27",1.9583,1.9792,1.9375,1.9375,52800.0],["1988-04-28",1.9375,1.9583,1.9167,1.9375,268800.0],["1988-04-29",1.9375,1.9375,1.8333,1.875,303600.0],["1988-05-02",1.875,1.9167,1.8542,1.9167,76800.0],["1988-05-03",1.9167,1.9792,1.8958,1.9583,331800.0],["1988-05-04",1.9583,2.0,1.9375,1.9375,179400.0],["1988-05-05",1.9375,1.9792,1.9375,1.9583,47400.0],["1988-05-06",1.9583,1.9792,1.9375,1.9375,63600.0],["1988-05-09",1.9375,1.9583,1.8958,1.8958,233400.0],["1988-05-10",1.8958,1.9375,1.8958,1.8958,66600.0],["1988-05-11",1.8958,1.8958,1.8125,1.8333,201000.0],["1988-05-12",1.8333,1.875,1.8333,1.8333,78600.0],["1988-05-13",1.8333,1.8542,1.8125,1.8333,238200.0],["1988-05-16",1.8333,1.8333,1.75,1.7708,207600.0],["1988-05-17",1.7708,1.8542,1.7708,1.8125,560400.0],["1988-05-18",1.8125,1.8542,1.7292,1.75,262200.0],["1988-05-19",1.7292,1.7292,1.6042,1.6458,529800.0],["1988-05-20",1.6458,1.6875,1.6458,1.6458,79800.0],["1988-05-23",1.6458,1.6667,1.6042,1.6458,552000.0],["1988-05-24",1.6458,1.6875,1.625,1.6667,134400.0],["1988-05-25",1.6667,1.6667,1.6667,1.6667,14400.0],["1988-05-26",1.6667,1.7083,1.6458,1.7083,250800.0],["1988-05-27",1.7083,1.7292,1.6875,1.7083,80400.0],["1988-05-31",1.7083,1.7083,1.6875,1.6875,36000.0],["1988-06-01",1.7083,1.7708,1.7083,1.75,181800.0],["1988-06-02",1.75,1.75,1.7083,1.7083,43200.0],["1988-06-03",1.7083,1.8125,1.7083,1.7917,241200.0],["1988-06-06",1.7917,1.8958,1.7708,1.875,175800.0],["1988-06-07",1.875,1.9167,1.8333,1.8333,93000.0],["1988-06-08",1.8333,1.8958,1.8333,1.8958,100800.0],["1988-06-09",1.8958,1.8958,1.8125,1.8333,123600.0],["1988-06-10",1.8333,1.875,1.8333,1.875,21600.0],["1988-06-13",1.8542,1.8542,1.8333,1.8542,21600.0],["1988-06-14",1.875,1.9583,1.875,1.9583,426600.0],["1988-06-15",1.9583,1.9792,1.9167,1.9583,51600.0],["1988-06-16",1.9583,1.9792,1.9167,1.9375,149400.0],["1988-06-17",1.9375,1.9583,1.9167,1.9375,68400.0],["1988-06-20",1.9375,1.9375,1.9167,1.9167,53400.0],["1988-06-21",1.9167,2.0417,1.9167,2.0417,490800.0],["1988-06-22",2.0417,2.0833,2.0208,2.0417,730200.0],["1988-06-23",2.0417,2.0833,2.0417,2.0417,225000.0],["1988-06-24",2.0417,2.0833,2.0417,2.0417,783000.0],["1988-06-27",2.0417,2.0625,2.0208,2.0208,111000.0],["1988-06-28",2.0208,2.0833,2.0208,2.0625,432000.0],["1988-06-29",2.0625,2.0625,2.0417,2.0417,270000.0],["1988-06-30",2.0417,2.125,2.0417,2.1042,690600.0],["1988-07-01",2.1042,2.1458,2.0833,2.125,443400.0],["1988-07-05",2.125,2.1458,2.0833,2.1458,197400.0],["1988-07-06",2.1458,2.2083,2.0625,2.1875,856200.0],["1988-07-07",2.1875,2.3125,2.1667,2.25,934800.0],["1988-07-08",2.25,2.2917,2.2292,2.25,570000.0],["1988-07-11",2.25,2.3333,2.2292,2.3125,793800.0],["1988-07-12",2.3125,2.3333,2.25,2.2708,572400.0],["1988-07-13",2.2708,2.2708,2.1875,2.2292,385800.0],["1988-07-14",2.2083,2.2083,2.1458,2.1458,456000.0],["1988-07-15",2.1458,2.2292,2.1458,2.2083,1263000.0],["1988-07-18",2.2083,2.2708,2.2083,2.2708,1815600.0],["1988-07-19",2.2708,2.2708,2.2292,2.2292,1253400.0],["1988-07-20",2.2292,2.25,2.2292,2.25,448800.0],["1988-07-21",2.25,2.25,2.1667,2.1667,234600.0],["1988-07-22",2.1667,2.1875,2.1042,2.1458,373800.0],["1988-07-25",2.1458,2.1667,2.125,2.1667,39000.0],["1988-07-26",2.1667,2.1667,2.125,2.1667,53400.0],["1988-07-27",2.1667,2.2708,2.125,2.2083,423600.0],["1988-07-28",2.2083,2.2292,2.1458,2.2083,91800.0],["1988-07-29",2.2083,2.2083,2.1667,2.1875,120000.0],["1988-08-01",2.2083,2.25,2.2083,2.2083,349800.0],["1988-08-02",2.2083,2.2708,2.2083,2.25,281400.0],["1988-08-03",2.25,2.25,2.2083,2.25,1169400.0],["1988-08-04",2.25,2.2708,2.2292,2.2292,337800.0],["1988-08-05",2.2292,2.2708,2.2292,2.25,196200.0],["1988-08-08",2.25,2.25,2.2083,2.2083,195000.0],["1988-08-09",2.2083,2.2292,2.1667,2.2083,226800.0],["1988-08-10",2.1875,2.1875,2.125,2.125,679200.0],["1988-08-11",2.125,2.2083,2.125,2.1875,239400.0],["1988-08-12",2.1875,2.1875,2.1667,2.1667,66000.0],["1988-08-15",2.1667,2.1667,2.0625,2.0625,196200.0],["1988-08-16",2.0625,2.125,2.0417,2.0833,243600.0],["1988-08-17",2.0833,2.1042,2.0625,2.1042,34800.0],["1988-08-18",2.1042,2.1042,2.0833,2.1042,39600.0],["1988-08-19",2.0625,2.0625,2.0625,2.0625,15600.0],["1988-08-22",2.0625,2.0625,2.0,2.0,342000.0],["1988-08-23",2.0,2.0417,1.9792,2.0,375000.0],["1988-08-24",2.0,2.0,1.9792,2.0,42000.0],["1988-08-25",2.0,2.0833,1.9792,2.0625,254400.0],["1988-08-26",2.0625,2.0625,2.0208,2.0208,41400.0],["1988-08-29",2.0208,2.0625,2.0,2.0,85800.0],["1988-08-30",2.0417,2.125,2.0417,2.1042,285600.0],["1988-08-31",2.1042,2.125,2.0833,2.125,577200.0],["1988-09-01",2.1042,2.1042,2.0625,2.0833,189000.0],["1988-09-02",2.0833,2.125,2.0833,2.0833,466200.0],["1988-09-06",2.0833,2.1875,2.0833,2.1875,402600.0],["1988-09-07",2.1875,2.2292,2.1458,2.1458,651000.0],["1988-09-08",2.1667,2.1875,2.1667,2.1667,44400.0],["1988-09-09",2.1667,2.1667,2.1042,2.1042,149400.0],["1988-09-12",2.1042,2.125,2.1042,2.125,102000.0],["1988-09-13",2.125,2.1458,2.1042,2.1042,121800.0],["1988-09-14",2.1042,2.125,2.1042,2.125,107400.0],["1988-09-15",2.125,2.1667,2.1042,2.1667,896400.0],["1988-09-16",2.1667,2.1667,2.125,2.1667,185400.0],["1988-09-19",2.1667,2.1875,2.125,2.1667,47400.0],["1988-09-20",2.1667,2.1875,2.125,2.1667,337200.0],["1988-09-21",2.1667,2.1667,2.125,2.1667,61200.0],["1988-09-22",2.1458,2.1458,2.1042,2.1458,63600.0],["1988-09-23",2.1458,2.1458,2.1042,2.125,161400.0],["1988-09-26",2.1042,2.1042,2.0208,2.0833,678000.0],["1988-09-27",2.0833,2.1042,2.0833,2.0833,317400.0],["1988-09-28",2.0833,2.1042,2.0625,2.1042,89400.0],["1988-09-29",2.1042,2.1458,2.0625,2.125,589200.0],["1988-09-30",2.125,2.1458,2.1042,2.1042,174000.0],["1988-10-03",2.1042,2.1458,2.1042,2.1458,700800.0],["1988-10-04",2.1458,2.2708,2.1458,2.2083,1450200.0],["1988-10-05",2.2083,2.2083,2.1458,2.1458,289200.0],["1988-10-06",2.1458,2.2083,2.1042,2.1042,403800.0],["1988-10-07",2.1042,2.1667,2.1042,2.1667,222000.0],["1988-10-10",2.1667,2.1875,2.1667,2.1875,465600.0],["1988-10-11",2.1875,2.3542,2.1875,2.3542,1213200.0],["1988-10-12",2.3542,2.4167,2.3125,2.375,1597200.0],["1988-10-13",2.375,2.3958,2.3333,2.3958,511200.0],["1988-10-14",2.3958,2.4167,2.375,2.4167,385200.0],["1988-10-17",2.3958,2.3958,2.375,2.375,92400.0],["1988-10-18",2.375,2.4167,2.3542,2.375,274800.0],["1988-10-19",2.375,2.3958,2.2917,2.2917,497400.0],["1988-10-20",2.2917,2.3542,2.2917,2.3333,394800.0],["1988-10-21",2.3333,2.375,2.3333,2.3333,61800.0],["1988-10-24",2.3333,2.3958,2.3333,2.375,562200.0],["1988-10-25",2.375,2.4167,2.3542,2.4167,221400.0],["1988-10-26",2.4167,2.4167,2.375,2.3958,129000.0],["1988-10-27",2.375,2.375,2.3125,2.3333,283200.0],["1988-10-28",2.3333,2.3542,2.3125,2.3542,200400.0],["1988-10-31",2.3542,2.3542,2.3125,2.3333,179400.0],["1988-11-01",2.3542,2.3958,2.3542,2.3958,139800.0],["1988-11-02",2.3958,2.3958,2.375,2.3958,45600.0],["1988-11-03",2.3958,2.3958,2.375,2.375,33600.0],["1988-11-04",2.375,2.3958,2.3333,2.375,84600.0],["1988-11-07",2.375,2.375,2.3125,2.3333,310800.0],["1988-11-08",2.3333,2.4167,2.3125,2.4167,409200.0],["1988-11-09",2.4167,2.4792,2.375,2.3958,1141200.0],["1988-11-10",2.3958,2.4167,2.375,2.4167,64200.0],["1988-11-11",2.3958,2.3958,2.3542,2.3542,316200.0],["1988-11-14",2.3542,2.4375,2.3542,2.3958,361200.0],["1988-11-15",2.3958,2.3958,2.3542,2.375,151200.0],["1988-11-16",2.375,2.375,2.25,2.25,681000.0],["1988-11-17",2.25,2.3125,2.25,2.2708,567600.0],["1988-11-18",2.2708,2.3333,2.2708,2.2917,104400.0],["1988-11-21",2.2917,2.3333,2.2708,2.3125,244200.0],["1988-11-22",2.3125,2.3125,2.2917,2.2917,31800.0],["1988-11-23",2.2917,2.2917,2.2917,2.2917,0.0],["1988-11-25",2.2708,2.2708,2.25,2.2708,19800.0],["1988-11-28",2.2708,2.3125,2.25,2.2917,54600.0],["1988-11-29",2.3125,2.4375,2.3125,2.4375,531600.0],["1988-11-30",2.4375,2.5833,2.4167,2.5625,2422800.0],["1988-12-01",2.5625,2.5833,2.5,2.5,183600.0],["1988-12-02",2.5,2.6042,2.5,2.5625,431400.0],["1988-12-05",2.5625,2.6042,2.5417,2.5417,301200.0],["1988-12-06",2.5417,2.5625,2.5208,2.5208,58800.0],["1988-12-07",2.5208,2.5208,2.5208,2.5208,40200.0],["1988-12-08",2.5208,2.5417,2.5,2.5417,114000.0],["1988-12-09",2.5208,2.5208,2.4583,2.4583,168000.0],["1988-12-12",2.4583,2.4792,2.4375,2.4375,82200.0],["1988-12-13",2.4375,2.4375,2.3958,2.3958,190200.0],["1988-12-14",2.3958,2.4167,2.375,2.4167,58200.0],["1988-12-15",2.4167,2.4583,2.4167,2.4583,177600.0],["1988-12-16",2.4583,2.5,2.4375,2.4583,161400.0],["1988-12-19",2.4792,2.5417,2.4792,2.5,151800.0],["1988-12-20",2.5,2.5417,2.5,2.5208,223200.0],["1988-12-21",2.5417,2.6042,2.5417,2.5625,221400.0],["1988-12-22",2.5625,2.5833,2.5417,2.5833,304800.0],["1988-12-23",2.5833,2.5833,2.5417,2.5417,33600.0],["1988-12-27",2.5417,2.5833,2.5417,2.5417,43800.0],["1988-12-28",2.5417,2.6042,2.5208,2.5833,216600.0],["1988-12-29",2.5833,2.6042,2.5833,2.6042,352800.0],["1988-12-30",2.6042,2.6042,2.5833,2.6042,222600.0],["1989-01-03",2.6042,2.6042,2.5833,2.6042,201600.0],["1989-01-04",2.6042,2.6667,2.5833,2.6042,423000.0],["1989-01-05",2.6042,2.6042,2.5625,2.5833,222000.0],["1989-01-06",2.5833,2.6042,2.5833,2.5833,341400.0],["1989-01-09",2.5833,2.625,2.5833,2.5833,380400.0],["1989-01-10",2.5833,2.6042,2.5833,2.5833,61200.0],["1989-01-11",2.5833,2.625,2.5833,2.6042,690000.0],["1989-01-12",2.6042,2.6458,2.5833,2.6458,952200.0],["1989-01-13",2.6458,2.75,2.625,2.75,2431200.0],["1989-01-16",2.75,2.8125,2.7292,2.8125,1049400.0],["1989-01-17",2.8125,2.8125,2.7083,2.7292,586800.0],["1989-01-18",2.7292,2.7708,2.6875,2.75,808200.0],["1989-01-19",2.75,2.8125,2.75,2.7708,761400.0],["1989-01-20",2.7708,2.8542,2.7708,2.8125,1211400.0],["1989-01-23",2.8125,2.8333,2.75,2.7917,325200.0],["1989-01-24",2.7917,2.8125,2.7292,2.75,621600.0],["1989-01-25",2.75,2.7708,2.7083,2.7083,421800.0],["1989-01-26",2.7083,2.75,2.6667,2.7083,1101600.0],["1989-01-27",2.7083,2.8125,2.7083,2.7708,415800.0],["1989-01-30",2.7708,2.8125,2.75,2.8125,590400.0],["1989-01-31",2.8125,2.8125,2.75,2.75,797400.0],["1989-02-01",2.75,2.7708,2.7292,2.75,415800.0],["1989-02-02",2.75,2.75,2.7292,2.7292,279000.0],["1989-02-03",2.7292,2.75,2.6875,2.6875,349800.0],["1989-02-06",2.6875,2.7083,2.6875,2.7083,246000.0],["1989-02-07",2.7083,2.7708,2.6875,2.7708,1180800.0],["1989-02-08",2.7708,2.9375,2.75,2.9375,1444800.0],["1989-02-09",2.9375,3.0208,2.8958,2.9792,904800.0],["1989-02-10",2.9792,3.0208,2.9583,2.9792,588600.0],["1989-02-13",2.9792,3.0833,2.9583,3.0833,1291200.0],["1989-02-14",3.0833,3.1667,3.0625,3.1458,1270800.0],["1989-02-15",3.1458,3.1875,3.0833,3.1458,485400.0],["1989-02-16",3.1458,3.1458,3.1042,3.1042,297000.0],["1989-02-17",3.1042,3.125,3.0625,3.0833,283200.0],["1989-02-21",3.1042,3.125,3.1042,3.1042,148200.0],["1989-02-22",3.1042,3.125,3.0417,3.0833,939000.0],["1989-02-23",3.0833,3.1458,3.0625,3.1458,391800.0],["1989-02-24",3.1458,3.1667,3.125,3.125,243000.0],["1989-02-27",3.125,3.1667,3.1042,3.1667,625800.0],["1989-02-28",3.1667,3.25,3.1458,3.25,530400.0],["1989-03-01",3.25,3.25,3.1875,3.1875,496800.0],["1989-03-02",3.1875,3.2292,3.1667,3.2292,250200.0],["1989-03-03",3.2292,3.375,3.2292,3.3125,625800.0],["1989-03-06",3.3333,3.3958,3.3333,3.3958,1600200.0],["1989-03-07",3.3958,3.5417,3.375,3.5,2159400.0],["1989-03-08",3.5,3.5208,3.375,3.4375,634200.0],["1989-03-09",3.4167,3.4167,3.2708,3.3333,1207200.0],["1989-03-10",3.3333,3.3333,3.2917,3.3125,136800.0],["1989-03-13",3.3125,3.3542,3.2708,3.3125,277800.0],["1989-03-14",3.3125,3.3125,3.1667,3.2083,723000.0],["1989-03-15",3.1875,3.1875,3.0833,3.0833,418200.0],["1989-03-16",3.0833,3.3125,3.0208,3.3125,2460600.0],["1989-03-17",3.2708,3.2708,3.1667,3.2083,538200.0],["1989-03-20",3.2083,3.2292,3.1667,3.1875,309000.0],["1989-03-21",3.1875,3.25,3.1875,3.2083,165600.0],["1989-03-22",3.2083,3.2292,3.1667,3.2292,353400.0],["1989-03-23",3.2292,3.2292,3.1667,3.1875,77400.0],["1989-03-27",3.1875,3.2292,3.1667,3.1875,16800.0],["1989-03-28",3.25,3.3333,3.25,3.3333,265800.0],["1989-03-29",3.3333,3.375,3.2917,3.3125,458400.0],["1989-03-30",3.3125,3.3333,3.25,3.25,237600.0],["1989-03-31",3.25,3.2917,3.2292,3.2708,77400.0],["1989-04-03",3.2708,3.3125,3.2708,3.2917,176400.0],["1989-04-04",3.2917,3.375,3.2708,3.3542,585600.0],["1989-04-05",3.3542,3.375,3.3125,3.3333,292200.0],["1989-04-06",3.3333,3.3542,3.2917,3.3333,227400.0],["1989-04-07",3.3333,3.3333,3.2917,3.3125,26400.0],["1989-04-10",3.3125,3.3542,3.2917,3.3125,50400.0],["1989-04-11",3.3125,3.3333,3.3125,3.3125,120000.0],["1989-04-12",3.3125,3.3542,3.3125,3.3542,138600.0],["1989-04-13",3.3542,3.3542,3.2917,3.3125,382800.0],["1989-04-14",3.3125,3.3333,3.2917,3.2917,59400.0],["1989-04-17",3.3125,3.3333,3.3125,3.3125,161400.0],["1989-04-18",3.3125,3.3333,3.2917,3.3333,190800.0],["1989-04-19",3.3333,3.375,3.3125,3.375,166800.0],["1989-04-20",3.375,3.4792,3.375,3.3958,391200.0],["1989-04-21",3.4167,3.5417,3.4167,3.5,1040400.0],["1989-04-24",3.5,3.6458,3.3542,3.625,737400.0],["1989-04-25",3.625,3.75,3.625,3.7083,729000.0],["1989-04-26",3.7083,3.7708,3.6875,3.7708,520200.0],["1989-04-27",3.7708,3.7708,3.7292,3.7292,445200.0],["1989-04-28",3.7292,3.75,3.6875,3.7292,477000.0],["1989-05-01",3.7292,3.8958,3.7083,3.875,508800.0],["1989-05-02",3.875,3.9167,3.875,3.875,192000.0],["1989-05-03",3.875,3.8958,3.7708,3.8125,472800.0],["1989-05-04",3.8125,3.8333,3.8125,3.8125,189000.0],["1989-05-05",3.8125,3.8542,3.7292,3.75,239400.0],["1989-05-08",3.7292,3.7292,3.5833,3.6042,262800.0],["1989-05-09",3.6042,3.6875,3.5417,3.6042,344400.0],["1989-05-10",3.6042,3.7083,3.5833,3.7083,406800.0],["1989-05-11",3.7083,3.7708,3.6667,3.75,226200.0],["1989-05-12",3.7917,3.8958,3.7917,3.875,413400.0],["1989-05-15",3.875,3.9583,3.6042,3.6042,1337400.0],["1989-05-16",3.6042,3.6458,3.5208,3.5625,1202400.0],["1989-05-17",3.5625,3.625,3.5417,3.625,294600.0],["1989-05-18",3.625,3.7292,3.5833,3.7292,514800.0],["1989-05-19",3.7292,3.7708,3.6875,3.6875,202800.0],["1989-05-22",3.6875,3.7292,3.5417,3.5417,574800.0],["1989-05-23",3.5417,3.5417,3.4375,3.5,894600.0],["1989-05-24",3.5,3.5,3.3333,3.3542,1092000.0],["1989-05-25",3.3542,3.3958,3.25,3.3125,1048200.0],["1989-05-26",3.3125,3.3958,3.2917,3.3333,1758000.0],["1989-05-30",3.3333,3.375,3.25,3.2917,1392000.0],["1989-05-31",3.2917,3.3125,3.2708,3.3125,934800.0],["1989-06-01",3.3125,3.3125,3.2292,3.2708,657600.0],["1989-06-02",3.2708,3.2708,3.2292,3.2708,690600.0],["1989-06-05",3.2708,3.2708,2.7708,2.875,3462600.0],["1989-06-06",2.875,2.9375,2.5,2.625,5030400.0],["1989-06-07",2.625,2.6875,2.1667,2.4167,8791800.0],["1989-06-08",2.4583,2.6667,2.4583,2.6042,4603800.0],["1989-06-09",2.6042,2.7292,2.6042,2.7292,2805600.0],["1989-06-12",2.7292,2.8125,2.7083,2.75,1255200.0],["1989-06-13",2.7292,2.7292,2.6042,2.6458,1122600.0],["1989-06-14",2.6458,2.6875,2.625,2.6875,862800.0],["1989-06-15",2.6875,2.8125,2.6667,2.75,1075800.0],["1989-06-16",2.75,2.9375,2.7083,2.8542,3165600.0],["1989-06-19",2.8542,2.9375,2.8333,2.9167,1064400.0],["1989-06-20",2.9167,2.9375,2.7708,2.7917,921000.0],["1989-06-21",2.7917,2.7917,2.6667,2.7708,703800.0],["1989-06-22",2.7708,2.8125,2.7292,2.7917,793200.0],["1989-06-23",2.7917,2.8542,2.7708,2.7917,598200.0],["1989-06-26",2.7917,2.8125,2.6875,2.7292,535200.0],["1989-06-27",2.7292,2.8542,2.7083,2.8542,978000.0],["1989-06-28",2.8542,2.9375,2.8542,2.8958,1300200.0],["1989-06-29",2.8958,2.8958,2.8125,2.8542,1908000.0],["1989-06-30",2.8333,2.8333,2.7708,2.8125,682200.0],["1989-07-03",2.8125,2.8542,2.8125,2.8333,49800.0],["1989-07-05",2.8333,2.9583,2.8333,2.875,553800.0],["1989-07-06",2.875,2.9167,2.875,2.9167,87000.0],["1989-07-07",2.9167,3.0208,2.875,3.0,658200.0],["1989-07-10",3.0,3.0625,2.9583,3.0,598200.0],["1989-07-11",3.0,3.0417,2.9583,2.9792,160800.0],["1989-07-12",2.9792,3.0,2.9375,2.9583,252600.0],["1989-07-13",2.9583,3.0,2.9375,2.9792,138600.0],["1989-07-14",2.9583,2.9583,2.9375,2.9583,154200.0],["1989-07-17",2.9583,3.0,2.9167,3.0,244800.0],["1989-07-18",3.0,3.0,2.9375,2.9375,160800.0],["1989-07-19",2.9375,3.0,2.9375,3.0,134400.0],["1989-07-20",3.0,3.0,2.9167,2.9583,465000.0],["1989-07-21",2.9167,2.9167,2.7083,2.8125,1099800.0],["1989-07-24",2.8125,2.8333,2.7292,2.7708,405000.0],["1989-07-25",2.7708,2.8542,2.75,2.8125,331800.0],["1989-07-26",2.8125,2.8958,2.8125,2.8958,921600.0],["1989-07-27",2.8958,3.0,2.875,2.9792,551400.0],["1989-07-28",2.9792,3.0,2.9583,2.9792,369600.0],["1989-07-31",2.9792,2.9792,2.8958,2.8958,172200.0],["1989-08-01",2.8958,2.9167,2.8125,2.8125,499200.0],["1989-08-02",2.8125,2.8333,2.75,2.8125,276000.0],["1989-08-03",2.8333,2.875,2.8333,2.875,285000.0],["1989-08-04",2.875,2.9375,2.8542,2.9167,350400.0],["1989-08-07",2.9583,3.0625,2.9583,3.0417,1242000.0],["1989-08-08",3.0417,3.0833,3.0,3.0417,1621800.0],["1989-08-09",3.0417,3.0625,2.9792,2.9792,616800.0],["1989-08-10",2.9792,3.0208,2.9792,3.0,67800.0],["1989-08-11",3.0,3.0417,3.0,3.0208,260400.0],["1989-08-14",3.0208,3.0208,2.9792,2.9792,238200.0],["1989-08-15",2.9792,3.0208,2.9792,3.0,249600.0],["1989-08-16",3.0,3.0208,2.9792,2.9792,55200.0],["1989-08-17",2.9792,3.0208,2.9792,3.0,45000.0],["1989-08-18",3.0,3.0208,2.9792,2.9792,110400.0],["1989-08-21",2.9792,3.0208,2.9792,2.9792,310800.0],["1989-08-22",2.9792,3.0208,2.9792,2.9792,46200.0],["1989-08-23",2.9792,3.2083,2.9792,3.1667,1323000.0],["1989-08-24",3.1667,3.3333,3.1667,3.2917,1933800.0],["1989-08-25",3.2917,3.3333,3.2708,3.3125,648600.0],["1989-08-28",3.3125,3.3333,3.2917,3.2917,320400.0],["1989-08-29",3.2917,3.4792,3.2917,3.3542,1014000.0],["1989-08-30",3.375,3.4583,3.375,3.4375,622800.0],["1989-08-31",3.4375,3.4583,3.3333,3.3542,250800.0],["1989-09-01",3.3542,3.3958,3.3542,3.375,159600.0],["1989-09-05",3.375,3.3958,3.3542,3.3542,320400.0],["1989-09-06",3.3542,3.3542,3.2292,3.3125,247800.0],["1989-09-07",3.3125,3.3125,3.25,3.25,293400.0],["1989-09-08",3.25,3.3958,3.25,3.3958,468600.0],["1989-09-11",3.3958,3.4167,3.375,3.3958,243000.0],["1989-09-12",3.3958,3.4167,3.375,3.375,115200.0],["1989-09-13",3.375,3.4167,3.3542,3.3958,244800.0],["1989-09-14",3.375,3.375,3.25,3.3125,285600.0],["1989-09-15",3.3125,3.3125,3.25,3.25,91800.0],["1989-09-18",3.25,3.4167,3.25,3.4167,264600.0],["1989-09-19",3.4167,3.4167,3.3542,3.3542,195600.0],["1989-09-20",3.3542,3.3958,3.3125,3.3125,86400.0],["1989-09-21",3.3125,3.3542,3.2917,3.2917,106800.0],["1989-09-22",3.2917,3.3125,3.2708,3.2917,187200.0],["1989-09-25",3.2917,3.3125,3.2708,3.2917,229200.0],["1989-09-26",3.2917,3.3333,3.2708,3.3333,145800.0],["1989-09-27",3.3333,3.3542,3.2708,3.3333,202200.0],["1989-09-28",3.3542,3.5417,3.3542,3.5208,968400.0],["1989-09-29",3.5208,3.6042,3.5208,3.5208,381000.0],["1989-10-02",3.5208,3.5417,3.4583,3.4792,217800.0],["1989-10-03",3.4792,3.6875,3.4792,3.6667,1130400.0],["1989-10-04",3.6667,3.7292,3.6667,3.7083,1363200.0],["1989-10-05",3.7083,3.7292,3.6667,3.6875,660000.0],["1989-10-06",3.6875,3.7292,3.6875,3.6875,585000.0],["1989-10-09",3.6875,3.7083,3.6667,3.7083,97200.0],["1989-10-10",3.7083,3.7083,3.625,3.625,349800.0],["1989-10-11",3.625,3.6458,3.5833,3.625,269400.0],["1989-10-12",3.625,3.6458,3.5625,3.6042,226200.0],["1989-10-13",3.5625,3.5625,3.4167,3.4375,484800.0],["1989-10-16",3.3958,3.3958,3.2292,3.3542,1011000.0],["1989-10-17",3.3542,3.375,3.3125,3.3333,474600.0],["1989-10-18",3.3333,3.4583,3.3125,3.4583,502200.0],["1989-10-19",3.4583,3.4792,3.4167,3.4375,682800.0],["1989-10-20",3.4167,3.4167,3.3542,3.3542,64800.0],["1989-10-23",3.3542,3.3958,3.3125,3.3333,234600.0],["1989-10-24",3.3125,3.3125,3.2708,3.2917,242400.0],["1989-10-25",3.3125,3.4167,3.3125,3.375,187800.0],["1989-10-26",3.375,3.3958,3.3333,3.3333,316200.0],["1989-10-27",3.3333,3.375,3.2917,3.2917,256800.0],["1989-10-30",3.2917,3.3542,3.2917,3.3125,113400.0],["1989-10-31",3.3542,3.4167,3.3542,3.3958,300600.0],["1989-11-01",3.3958,3.5,3.3958,3.4792,258000.0],["1989-11-02",3.4792,3.5208,3.4167,3.4167,496200.0],["1989-11-03",3.4167,3.4167,3.3958,3.4167,258600.0],["1989-11-06",3.4167,3.4167,3.2917,3.3333,433800.0],["1989-11-07",3.3333,3.3542,3.3125,3.3333,306600.0],["1989-11-08",3.3333,3.3333,3.2917,3.2917,262200.0],["1989-11-09",3.2917,3.2917,3.25,3.25,225600.0],["1989-11-10",3.25,3.2708,3.1458,3.1458,304200.0],["1989-11-13",3.1458,3.2917,3.125,3.2917,591600.0],["1989-11-14",3.2917,3.3958,3.2917,3.375,1387200.0],["1989-11-15",3.375,3.4167,3.375,3.4167,220800.0],["1989-11-16",3.4167,3.4583,3.4167,3.4583,636600.0],["1989-11-17",3.4583,3.4583,3.3958,3.4167,537600.0],["1989-11-20",3.4167,3.4167,3.3333,3.375,136800.0],["1989-11-21",3.375,3.3958,3.375,3.3958,141600.0],["1989-11-22",3.3958,3.3958,3.3333,3.3542,152400.0],["1989-11-24",3.3542,3.3542,3.3542,3.3542,1200.0],["1989-11-27",3.375,3.4167,3.375,3.4167,124800.0],["1989-11-28",3.4167,3.4375,3.3958,3.3958,20400.0],["1989-11-29",3.4167,3.5417,3.4167,3.5,252600.0],["1989-11-30",3.5208,3.6042,3.5208,3.5625,118200.0],["1989-12-01",3.5833,3.6458,3.5833,3.625,498000.0],["1989-12-04",3.625,3.6458,3.5833,3.5833,295800.0],["1989-12-05",3.5833,3.6042,3.5833,3.6042,421800.0],["1989-12-06",3.6042,3.6042,3.5833,3.6042,136800.0],["1989-12-07",3.6042,3.625,3.5833,3.6042,170400.0],["1989-12-08",3.6042,3.625,3.5833,3.5833,94200.0],["1989-12-11",3.5833,3.625,3.5833,3.5833,61200.0],["1989-12-12",3.5833,3.6042,3.5625,3.5833,580200.0],["1989-12-13",3.5833,3.6042,3.5625,3.5625,172200.0],["1989-12-14",3.5625,3.5625,3.3958,3.4167,340800.0],["1989-12-15",3.4167,3.4167,3.25,3.2917,519600.0],["1989-12-18",3.2917,3.3125,3.0833,3.1042,570600.0],["1989-12-19",3.0833,3.0833,3.0,3.0208,712800.0],["1989-12-20",3.0208,3.0625,2.9167,2.9375,606600.0],["1989-12-21",2.9375,3.0625,2.9167,3.0625,739200.0],["1989-12-22",3.0625,3.0625,3.0208,3.0417,432000.0],["1989-12-26",3.0417,3.2292,3.0208,3.2083,453000.0],["1989-12-27",3.2083,3.25,3.1667,3.2083,163800.0],["1989-12-28",3.2083,3.2708,3.1667,3.25,123600.0],["1989-12-29",3.2708,3.3542,3.2708,3.3125,57000.0],["1990-01-02",3.375,3.4792,3.375,3.4583,271800.0],["1990-01-03",3.4583,3.6458,3.4167,3.4167,266400.0],["1990-01-04",3.3958,3.3958,2.8958,2.9792,3023400.0],["1990-01-05",2.9792,3.0,2.9167,2.9375,1439400.0],["1990-01-08",2.9375,2.9792,2.7917,2.875,763200.0],["1990-01-09",2.875,2.8958,2.8125,2.8333,476400.0],["1990-01-10",2.8333,2.875,2.7083,2.75,579600.0],["1990-01-11",2.75,2.75,2.5417,2.6458,1499400.0],["1990-01-12",2.6042,2.6042,2.4792,2.5,677400.0],["1990-01-15",2.5,2.5417,2.4375,2.5,400200.0],["1990-01-16",2.5,2.5,2.3958,2.4583,600000.0],["1990-01-17",2.4583,2.6458,2.4375,2.5625,944400.0],["1990-01-18",2.5625,2.7083,2.5208,2.7083,982200.0],["1990-01-19",2.7083,2.75,2.6458,2.7292,1342800.0],["1990-01-22",2.7083,2.7083,2.6042,2.625,315000.0],["1990-01-23",2.625,2.6667,2.4583,2.4792,822600.0],["1990-01-24",2.4792,2.5,2.375,2.4792,687600.0],["1990-01-25",2.4792,2.5,2.4583,2.4792,544800.0],["1990-01-26",2.4792,2.5625,2.3542,2.3542,828600.0],["1990-01-29",2.3542,2.3958,2.125,2.1875,601800.0],["1990-01-30",2.1875,2.25,1.9792,2.0,904200.0],["1990-01-31",2.0,2.1458,2.0,2.1458,1075200.0],["1990-02-01",2.1458,2.1875,2.1458,2.1458,514800.0],["1990-02-02",2.1458,2.3125,2.1042,2.2917,1053000.0],["1990-02-05",2.3125,2.4375,2.3125,2.3542,826200.0],["1990-02-06",2.3542,2.375,2.2292,2.2292,699000.0],["1990-02-07",2.2292,2.2917,2.1875,2.2708,212400.0],["1990-02-08",2.2708,2.2708,2.2083,2.2292,200400.0],["1990-02-09",2.2292,2.3125,2.2083,2.3125,364200.0],["1990-02-12",2.3125,2.3542,2.2708,2.3542,298800.0],["1990-02-13",2.3542,2.3542,2.1875,2.2708,207000.0],["1990-02-14",2.2708,2.2917,2.2083,2.25,424200.0],["1990-02-15",2.25,2.3333,2.2292,2.3333,425400.0],["1990-02-16",2.3333,2.3542,2.2708,2.3333,467400.0],["1990-02-20",2.2917,2.2917,2.25,2.25,131400.0],["1990-02-21",2.25,2.2917,2.2083,2.25,274800.0],["1990-02-22",2.2708,2.3125,2.2708,2.3125,346800.0],["1990-02-23",2.3125,2.3333,2.2708,2.3125,465000.0],["1990-02-26",2.3125,2.3333,2.2708,2.2708,67800.0],["1990-02-27",2.2708,2.3125,2.2292,2.25,348600.0],["1990-02-28",2.25,2.2708,2.125,2.1458,454200.0],["1990-03-01",2.1458,2.1667,2.1042,2.1458,274800.0],["1990-03-02",2.1458,2.1458,1.9583,2.0833,1094400.0],["1990-03-05",2.0833,2.2917,2.0833,2.2292,837600.0],["1990-03-06",2.2292,2.2708,2.2083,2.25,358200.0],["1990-03-07",2.25,2.3542,2.2292,2.2708,868800.0],["1990-03-08",2.3125,2.4375,2.3125,2.4375,1356000.0],["1990-03-09",2.4375,2.4375,2.2708,2.3333,616800.0],["1990-03-12",2.3333,2.375,2.25,2.3333,427800.0],["1990-03-13",2.3333,2.3542,2.2917,2.3333,85200.0],["1990-03-14",2.3333,2.375,2.2917,2.3125,104400.0],["1990-03-15",2.3125,2.4167,2.3125,2.3125,593400.0],["1990-03-16",2.3125,2.3958,2.3125,2.3542,1029000.0],["1990-03-19",2.3542,2.375,2.3125,2.3333,89400.0],["1990-03-20",2.3333,2.3542,2.3125,2.3125,129600.0],["1990-03-21",2.3125,2.3542,2.2708,2.2917,455400.0],["1990-03-22",2.2917,2.3125,2.2708,2.2708,199200.0],["1990-03-23",2.2708,2.2917,2.2292,2.2292,412200.0],["1990-03-26",2.2708,2.2917,2.2292,2.2292,397800.0],["1990-03-27",2.25,2.2917,2.25,2.25,418200.0],["1990-03-28",2.2917,2.2917,2.2083,2.2292,195600.0],["1990-03-29",2.2083,2.2292,2.1667,2.1667,256800.0],["1990-03-30",2.2292,2.2292,2.1667,2.1875,432600.0],["1990-04-02",2.125,2.1667,2.0833,2.125,776400.0],["1990-04-03",2.1042,2.1667,2.1042,2.1042,1070400.0],["1990-04-04",2.1667,2.1875,2.1042,2.1042,260400.0],["1990-04-05",2.1458,2.2917,2.1458,2.2292,601800.0],["1990-04-06",2.2708,2.2917,2.25,2.2708,113400.0],["1990-04-09",2.2708,2.2708,2.1667,2.2292,308400.0],["1990-04-10",2.2292,2.2292,2.1667,2.2083,249000.0],["1990-04-11",2.2083,2.2292,2.1667,2.2292,98400.0],["1990-04-12",2.1875,2.2292,2.1875,2.2292,9000.0],["1990-04-16",2.1875,2.2292,2.1875,2.2083,45600.0],["1990-04-17",2.1667,2.1667,2.125,2.125,81000.0],["1990-04-18",2.125,2.125,2.0,2.0625,430200.0],["1990-04-19",2.0417,2.1042,2.0417,2.0417,94200.0],["1990-04-20",2.0208,2.0833,2.0208,2.0417,60600.0],["1990-04-23",2.0,2.0417,1.9792,2.0417,94200.0],["1990-04-24",2.0625,2.0833,1.9792,2.0,80400.0],["1990-04-25",2.0,2.0208,1.9792,2.0208,103800.0],["1990-04-26",2.0208,2.0208,1.9583,1.9583,108000.0],["1990-04-27",1.9792,2.0208,1.9792,2.0,101400.0],["1990-04-30",2.0,2.0417,1.9792,2.0417,136800.0],["1990-05-01",2.0417,2.0833,2.0208,2.0625,637200.0],["1990-05-02",2.0833,2.1042,2.0625,2.1042,61200.0],["1990-05-03",2.1042,2.1458,2.0833,2.1458,134400.0],["1990-05-04",2.125,2.1667,2.1042,2.1042,102600.0],["1990-05-07",2.1042,2.1458,2.0833,2.1042,474000.0],["1990-05-08",2.125,2.125,2.1042,2.125,541800.0],["1990-05-09",2.1042,2.1042,2.0625,2.0625,246600.0],["1990-05-10",2.0625,2.1042,2.0417,2.0417,163200.0],["1990-05-11",2.0625,2.1458,2.0417,2.1458,425400.0],["1990-05-14",2.1667,2.2292,2.1042,2.2292,269400.0],["1990-05-15",2.1875,2.2292,2.1875,2.1875,85800.0],["1990-05-16",2.2292,2.2292,2.1875,2.2083,165600.0],["1990-05-17",2.2292,2.2917,2.2083,2.2708,631200.0],["1990-05-18",2.2917,2.2917,2.25,2.25,198000.0],["1990-05-21",2.25,2.3125,2.25,2.3125,61800.0],["1990-05-22",2.3125,2.3125,2.25,2.25,196200.0],["1990-05-23",2.25,2.2708,2.2292,2.25,582600.0],["1990-05-24",2.2708,2.3125,2.2292,2.2708,231600.0],["1990-05-25",2.2708,2.3125,2.2708,2.2708,37200.0],["1990-05-29",2.2917,2.3125,2.2708,2.3125,37800.0],["1990-05-30",2.2708,2.3958,2.2708,2.3333,172200.0],["1990-05-31",2.3333,2.375,2.3125,2.375,24600.0],["1990-06-01",2.3125,2.4167,2.3125,2.4167,360600.0],["1990-06-04",2.375,2.4375,2.3542,2.3958,245400.0],["1990-06-05",2.3958,2.6875,2.3958,2.5625,1278000.0],["1990-06-06",2.6042,2.6042,2.5625,2.5833,387000.0],["1990-06-07",2.5417,2.5417,2.4583,2.5,425400.0],["1990-06-08",2.4583,2.4583,2.4167,2.4375,192600.0],["1990-06-11",2.375,2.4375,2.375,2.3958,42000.0],["1990-06-12",2.4375,2.5208,2.3958,2.5,178200.0],["1990-06-13",2.5417,2.5417,2.4583,2.5,117600.0],["1990-06-14",2.4583,2.5,2.4583,2.4583,43200.0],["1990-06-15",2.4583,2.5,2.4583,2.5,14400.0],["1990-06-18",2.4792,2.4792,2.4375,2.4583,14400.0],["1990-06-19",2.4167,2.4583,2.3958,2.4583,79200.0],["1990-06-20",2.4583,2.4583,2.4375,2.4583,23400.0],["1990-06-21",2.4167,2.4792,2.4167,2.4375,313800.0],["1990-06-22",2.4375,2.4583,2.4375,2.4583,45000.0],["1990-06-25",2.4792,2.4792,2.4375,2.4792,60600.0],["1990-06-26",2.4375,2.4792,2.4375,2.4583,175200.0],["1990-06-27",2.4375,2.4792,2.4375,2.4375,24000.0],["1990-06-28",2.4583,2.4792,2.4375,2.4583,190200.0],["1990-06-29",2.4375,2.4792,2.4375,2.4792,89400.0],["1990-07-02",2.4375,2.4792,2.25,2.2708,708600.0],["1990-07-03",2.25,2.2917,1.9583,1.9792,808800.0],["1990-07-05",1.9792,2.0,1.8958,1.9792,558000.0],["1990-07-06",1.9583,1.9583,1.8958,1.8958,1054800.0],["1990-07-09",1.8958,1.9583,1.8958,1.9583,1535400.0],["1990-07-10",1.9375,1.9583,1.875,1.8958,777600.0],["1990-07-11",1.9167,1.9167,1.8333,1.8958,693600.0],["1990-07-12",1.875,1.9167,1.8542,1.9167,345600.0],["1990-07-13",1.9167,1.9167,1.875,1.875,83400.0],["1990-07-16",1.9167,1.9167,1.875,1.875,55800.0],["1990-07-17",1.8958,1.9167,1.875,1.9167,166200.0],["1990-07-18",1.875,1.9167,1.875,1.875,204600.0],["1990-07-19",1.875,1.9167,1.875,1.8958,108000.0],["1990-07-20",1.9167,1.9792,1.875,1.9792,585000.0],["1990-07-23",1.9792,2.0,1.8958,2.0,302400.0],["1990-07-24",1.9375,2.0,1.9375,2.0,51000.0],["1990-07-25",1.9583,2.0208,1.9583,2.0208,87000.0],["1990-07-26",2.0208,2.0208,1.9792,2.0208,55800.0],["1990-07-27",1.9792,2.0,1.9375,1.9583,176400.0],["1990-07-30",1.9375,2.0,1.9375,1.9792,186600.0],["1990-07-31",2.0208,2.0625,1.9792,1.9792,150600.0],["1990-08-01",1.9583,2.0,1.9583,1.9583,111600.0],["1990-08-02",1.9375,1.9583,1.8958,1.9375,124200.0],["1990-08-03",1.9375,2.0,1.8958,1.9583,490200.0],["1990-08-06",1.9167,1.9167,1.875,1.8958,439800.0],["1990-08-07",1.8958,1.9583,1.8958,1.9583,1860600.0],["1990-08-08",1.9167,1.9583,1.9167,1.9167,214200.0],["1990-08-09",1.9167,1.9375,1.9167,1.9375,363600.0],["1990-08-10",1.9167,1.9375,1.8958,1.9167,414000.0],["1990-08-13",1.875,1.9167,1.875,1.8958,487200.0],["1990-08-14",1.8958,1.9167,1.8958,1.8958,482400.0],["1990-08-15",1.9375,1.9375,1.8958,1.9375,43200.0],["1990-08-16",1.8958,1.9167,1.875,1.8958,483000.0],["1990-08-17",1.875,1.9167,1.8542,1.875,1036200.0],["1990-08-20",1.8542,1.9167,1.8542,1.8542,52200.0],["1990-08-21",1.8333,1.8333,1.7292,1.7292,344400.0],["1990-08-22",1.7292,1.75,1.6875,1.6875,204600.0],["1990-08-23",1.6667,1.6875,1.6042,1.6458,162000.0],["1990-08-24",1.6458,1.7083,1.6458,1.6667,317400.0],["1990-08-27",1.7083,1.75,1.6875,1.6875,56400.0],["1990-08-28",1.6875,1.75,1.6875,1.75,129600.0],["1990-08-29",1.7708,1.7708,1.7292,1.7708,1290000.0],["1990-08-30",1.7292,1.7708,1.7292,1.7292,519600.0],["1990-08-31",1.75,1.75,1.7292,1.7292,7200.0],["1990-09-04",1.7292,1.7708,1.7292,1.7708,123000.0],["1990-09-05",1.7708,1.7708,1.7083,1.7083,304200.0],["1990-09-06",1.75,1.75,1.6458,1.6667,352800.0],["1990-09-07",1.625,1.6458,1.6042,1.6458,172800.0],["1990-09-10",1.6458,1.6458,1.6042,1.6042,33000.0],["1990-09-11",1.6042,1.625,1.6042,1.625,131400.0],["1990-09-12",1.625,1.625,1.4792,1.5,152400.0],["1990-09-13",1.4583,1.5,1.4167,1.4167,193200.0],["1990-09-14",1.3958,1.4167,1.3333,1.3958,289200.0],["1990-09-17",1.3958,1.4167,1.3333,1.3333,60600.0],["1990-09-18",1.3333,1.4583,1.3125,1.4583,240600.0],["1990-09-19",1.5208,1.5208,1.3958,1.4792,1843200.0],["1990-09-20",1.4167,1.4167,1.4167,1.4167,27000.0],["1990-09-21",1.4167,1.4583,1.4167,1.4167,134400.0],["1990-09-24",1.375,1.4167,1.375,1.3958,650400.0],["1990-09-25",1.4167,1.4167,1.3958,1.4167,391800.0],["1990-09-26",1.3958,1.4167,1.3958,1.3958,621600.0],["1990-09-27",1.3958,1.4167,1.375,1.375,228000.0],["1990-09-28",1.3958,1.3958,1.3333,1.375,86400.0],["1990-10-01",1.3958,1.3958,1.3958,1.3958,15000.0],["1990-10-02",1.4375,1.4375,1.375,1.3958,93600.0],["1990-10-03",1.375,1.4167,1.375,1.375,36600.0],["1990-10-04",1.375,1.4167,1.375,1.375,8400.0],["1990-10-05",1.375,1.375,1.2083,1.2292,540600.0],["1990-10-08",1.2292,1.2708,1.2292,1.2292,143400.0],["1990-10-09",1.2292,1.2292,1.2292,1.2292,13800.0],["1990-10-10",1.25,1.25,1.2083,1.2083,46800.0],["1990-10-11",1.2292,1.25,1.2083,1.2083,85200.0],["1990-10-12",1.2083,1.25,1.2083,1.25,33000.0],["1990-10-15",1.2708,1.2708,1.1458,1.2083,172800.0],["1990-10-16",1.1667,1.2083,1.1458,1.1875,112200.0],["1990-10-17",1.1458,1.1458,1.1458,1.1458,19800.0],["1990-10-18",1.1458,1.1667,1.1458,1.1458,96000.0],["1990-10-19",1.1667,1.2083,1.1667,1.2083,37200.0],["1990-10-22",1.1667,1.1667,1.1667,1.1667,24000.0],["1990-10-23",1.2083,1.2083,1.1667,1.2083,18600.0],["1990-10-24",1.2083,1.2083,1.1875,1.2083,28800.0],["1990-10-25",1.2083,1.2083,1.1667,1.1875,96600.0],["1990-10-26",1.1667,1.1875,1.1667,1.1875,477000.0],["1990-10-29",1.2083,1.2083,1.1458,1.1458,3600.0],["1990-10-30",1.1667,1.1667,1.125,1.1667,58200.0],["1990-10-31",1.125,1.1667,1.125,1.125,8400.0],["1990-11-01",1.125,1.1667,1.125,1.1458,36000.0],["1990-11-02",1.1458,1.1667,1.125,1.125,155400.0],["1990-11-05",1.125,1.1667,1.125,1.125,46200.0],["1990-11-06",1.1458,1.1667,1.125,1.125,641400.0],["1990-11-07",1.1667,1.1667,1.125,1.125,70800.0],["1990-11-08",1.125,1.1667,1.125,1.125,177000.0],["1990-11-09",1.125,1.1458,1.125,1.1458,177600.0],["1990-11-12",1.125,1.1667,1.0625,1.1042,169800.0],["1990-11-13",1.125,1.125,1.0417,1.0833,194400.0],["1990-11-14",1.1042,1.1042,1.0417,1.0833,172200.0],["1990-11-15",1.1042,1.1458,1.0417,1.125,307200.0],["1990-11-16",1.1042,1.1458,1.1042,1.125,197400.0],["1990-11-19",1.1458,1.1458,1.1042,1.1042,41400.0],["1990-11-20",1.1042,1.1458,1.1042,1.1042,135600.0],["1990-11-21",1.1042,1.1042,1.1042,1.1042,6000.0],["1990-11-23",1.1667,1.1667,1.1042,1.1667,17400.0],["1990-11-26",1.1042,1.1667,1.1042,1.1667,94200.0],["1990-11-27",1.1875,1.2708,1.1667,1.2708,183000.0],["1990-11-28",1.2708,1.375,1.25,1.3333,340200.0],["1990-11-29",1.3333,1.3958,1.2917,1.3542,171600.0],["1990-11-30",1.3542,1.375,1.3542,1.3542,51600.0],["1990-12-03",1.3542,1.4167,1.3542,1.375,48600.0],["1990-12-04",1.3542,1.4792,1.3542,1.4167,193200.0],["1990-12-05",1.4167,1.4583,1.4167,1.4583,540600.0],["1990-12-06",1.5,1.5,1.4375,1.4375,141000.0],["1990-12-07",1.4167,1.4583,1.4167,1.4583,16800.0],["1990-12-10",1.4167,1.4375,1.4167,1.4167,65400.0],["1990-12-11",1.4167,1.4375,1.3958,1.3958,153600.0],["1990-12-12",1.3958,1.4583,1.3958,1.4375,239400.0],["1990-12-13",1.4375,1.4792,1.4167,1.4167,92400.0],["1990-12-14",1.4375,1.4583,1.4167,1.4167,97200.0],["1990-12-17",1.3958,1.4375,1.3958,1.3958,171600.0],["1990-12-18",1.3958,1.4167,1.3958,1.4167,367800.0],["1990-12-19",1.4583,1.4583,1.3958,1.3958,37200.0],["1990-12-20",1.375,1.4167,1.375,1.3958,79200.0],["1990-12-21",1.4167,1.4167,1.375,1.375,106200.0],["1990-12-24",1.375,1.3958,1.375,1.375,388200.0],["1990-12-26",1.3958,1.4167,1.375,1.4167,353400.0],["1990-12-27",1.3958,1.5,1.3958,1.4792,396000.0],["1990-12-28",1.4375,1.4792,1.4375,1.4375,193800.0],["1990-12-31",1.4375,1.4792,1.4375,1.4375,261000.0],["1991-01-02",1.4375,1.4375,1.4167,1.4167,98400.0],["1991-01-03",1.4167,1.4375,1.4167,1.4167,59400.0],["1991-01-04",1.4167,1.4375,1.4167,1.4167,34200.0],["1991-01-07",1.4167,1.4167,1.3958,1.3958,33600.0],["1991-01-08",1.3958,1.3958,1.3958,1.3958,1800.0],["1991-01-09",1.3958,1.3958,1.3125,1.3125,191400.0],["1991-01-10",1.3333,1.3542,1.2083,1.2083,302400.0],["1991-01-11",1.2083,1.2083,1.1042,1.1667,697800.0],["1991-01-14",1.1458,1.2083,1.1458,1.2083,386400.0],["1991-01-15",1.1667,1.2917,1.1667,1.2708,166200.0],["1991-01-16",1.2917,1.3542,1.2708,1.2917,175800.0],["1991-01-17",1.375,1.375,1.3333,1.375,115200.0],["1991-01-18",1.375,1.375,1.3542,1.3542,39600.0],["1991-01-21",1.3542,1.3542,1.3333,1.3333,22200.0],["1991-01-22",1.3542,1.375,1.3542,1.375,27600.0],["1991-01-23",1.3542,1.4167,1.3542,1.4167,88200.0],["1991-01-24",1.375,1.4167,1.375,1.3958,31800.0],["1991-01-25",1.375,1.4583,1.375,1.4167,75000.0],["1991-01-28",1.4167,1.4375,1.4167,1.4167,202800.0],["1991-01-29",1.3958,1.4167,1.3958,1.4167,24600.0],["1991-01-30",1.4583,1.5,1.4167,1.4583,36600.0],["1991-01-31",1.5,1.5833,1.4583,1.5625,323400.0],["1991-02-01",1.5625,1.6042,1.5625,1.6042,7800.0],["1991-02-04",1.6042,1.6042,1.5417,1.5833,76200.0],["1991-02-05",1.5833,1.5833,1.5417,1.5833,117600.0],["1991-02-06",1.5833,1.5833,1.5417,1.5417,21600.0],["1991-02-07",1.5417,1.5833,1.5417,1.5625,31200.0],["1991-02-08",1.5625,1.5833,1.5625,1.5625,207600.0],["1991-02-11",1.5833,1.6042,1.5625,1.5625,225000.0],["1991-02-12",1.6042,1.625,1.5625,1.625,352200.0],["1991-02-13",1.5833,1.7292,1.5833,1.7083,214800.0],["1991-02-14",1.7083,1.7292,1.6458,1.6875,294000.0],["1991-02-15",1.6875,1.6875,1.6458,1.6875,121200.0],["1991-02-19",1.6875,1.6875,1.625,1.625,27600.0],["1991-02-20",1.6458,1.6458,1.5833,1.5833,28200.0],["1991-02-21",1.6667,1.6667,1.5833,1.5833,12000.0],["1991-02-22",1.625,1.6458,1.625,1.625,320400.0],["1991-02-25",1.6667,1.6667,1.5833,1.5833,53400.0],["1991-02-26",1.625,1.625,1.5417,1.5833,337800.0],["1991-02-27",1.5417,1.625,1.5417,1.625,83400.0],["1991-02-28",1.625,1.625,1.5833,1.6042,55200.0],["1991-03-01",1.5833,1.5833,1.5833,1.5833,1800.0],["1991-03-04",1.6042,1.7292,1.6042,1.6667,197400.0],["1991-03-05",1.75,1.7917,1.7083,1.75,110400.0],["1991-03-06",1.75,1.75,1.7083,1.7292,57000.0],["1991-03-07",1.7083,1.75,1.7083,1.75,97200.0],["1991-03-08",1.7083,1.75,1.7083,1.75,55200.0],["1991-03-11",1.7083,1.7083,1.6042,1.625,122400.0],["1991-03-12",1.5833,1.5833,1.5417,1.5417,21000.0],["1991-03-13",1.5417,1.5833,1.5,1.5833,81000.0],["1991-03-14",1.5417,1.5833,1.5417,1.5833,18600.0],["1991-03-15",1.5417,1.5833,1.5417,1.5417,9000.0],["1991-03-18",1.6042,1.6042,1.5417,1.5417,6000.0],["1991-03-19",1.5417,1.5417,1.5,1.5,60600.0],["1991-03-20",1.5,1.5625,1.5,1.5,4200.0],["1991-03-21",1.5417,1.5833,1.5208,1.5833,46200.0],["1991-03-22",1.5417,1.5833,1.5417,1.5417,9600.0],["1991-03-25",1.5833,1.5833,1.5417,1.5417,162600.0],["1991-03-26",1.5833,1.5833,1.5833,1.5833,1800.0],["1991-03-27",1.5,1.5625,1.5,1.5,202200.0],["1991-03-28",1.4792,1.5208,1.4792,1.5,79200.0],["1991-04-01",1.4792,1.5417,1.4583,1.5,145800.0],["1991-04-02",1.5208,1.5208,1.4583,1.5208,48000.0],["1991-04-03",1.5208,1.5833,1.4792,1.5417,244800.0],["1991-04-04",1.5833,1.5833,1.5208,1.5208,48000.0],["1991-04-05",1.625,1.625,1.5417,1.5625,219000.0],["1991-04-08",1.5417,1.625,1.5417,1.625,8400.0],["1991-04-09",1.5833,1.625,1.5625,1.625,51600.0],["1991-04-10",1.5625,1.625,1.5417,1.6042,241800.0],["1991-04-11",1.6042,1.6042,1.5417,1.5417,12000.0],["1991-04-12",1.5417,1.6042,1.5417,1.5417,325200.0],["1991-04-15",1.6042,1.6042,1.5417,1.5833,119400.0],["1991-04-16",1.5417,1.6042,1.5417,1.5417,27000.0],["1991-04-17",1.5417,1.625,1.5417,1.6042,75000.0],["1991-04-18",1.5625,1.5833,1.5625,1.5625,33000.0],["1991-04-19",1.5625,1.6042,1.5625,1.5625,45000.0],["1991-04-22",1.5625,1.6042,1.5625,1.5625,25200.0],["1991-04-23",1.5625,1.625,1.5625,1.6042,98400.0],["1991-04-24",1.5833,1.5833,1.5625,1.5625,33000.0],["1991-04-25",1.6042,1.6042,1.5625,1.5625,22200.0],["1991-04-26",1.6042,1.625,1.5625,1.5833,87600.0],["1991-04-29",1.5833,1.6458,1.5833,1.5833,16800.0],["1991-04-30",1.5833,1.6458,1.5833,1.6458,15000.0],["1991-05-01",1.6458,1.7917,1.5833,1.7708,197400.0],["1991-05-02",1.7708,1.7917,1.6667,1.6875,156600.0],["1991-05-03",1.6667,1.7292,1.6667,1.7083,120000.0],["1991-05-06",1.6667,1.7083,1.6458,1.6458,148800.0],["1991-05-07",1.7083,1.7083,1.6458,1.6458,5400.0],["1991-05-08",1.625,1.6667,1.625,1.625,13800.0],["1991-05-09",1.6667,1.6667,1.625,1.6458,28200.0],["1991-05-10",1.7083,1.7083,1.6458,1.6875,15600.0],["1991-05-13",1.6458,1.6667,1.6458,1.6667,47400.0],["1991-05-14",1.6875,1.7083,1.625,1.625,111600.0],["1991-05-15",1.625,1.625,1.5417,1.5625,213600.0],["1991-05-16",1.5208,1.6667,1.5208,1.6667,371400.0],["1991-05-17",1.6667,1.6667,1.6458,1.6667,12600.0],["1991-05-20",1.6458,1.6667,1.625,1.6667,231000.0],["1991-05-21",1.7083,1.75,1.6667,1.7083,262800.0],["1991-05-22",1.75,1.8333,1.6875,1.8333,1206000.0],["1991-05-23",1.875,1.9167,1.8333,1.8958,301200.0],["1991-05-24",1.9167,2.0,1.875,2.0,197400.0],["1991-05-28",2.0,2.1042,1.9792,2.0625,447600.0],["1991-05-29",2.0833,2.2083,2.0833,2.2083,605400.0],["1991-05-30",2.1667,2.2292,2.1458,2.2083,264600.0],["1991-05-31",2.1875,2.25,2.1875,2.2083,139800.0],["1991-06-03",2.1875,2.2292,2.1875,2.2292,63600.0],["1991-06-04",2.1875,2.2292,2.1875,2.1875,266400.0],["1991-06-05",2.1875,2.2292,2.1875,2.2292,134400.0],["1991-06-06",2.1667,2.2083,2.1458,2.1667,113400.0],["1991-06-07",2.1458,2.2083,2.1458,2.1667,31200.0],["1991-06-10",2.1667,2.1667,2.1042,2.125,28200.0],["1991-06-11",2.125,2.1667,2.0833,2.0833,42000.0],["1991-06-12",2.0417,2.1042,2.0208,2.0417,46200.0],["1991-06-13",2.0,2.0625,1.9583,1.9583,92400.0],["1991-06-14",1.9583,2.0208,1.9583,2.0208,355200.0],["1991-06-17",2.0417,2.0417,1.9792,2.0208,43800.0],["1991-06-18",2.0208,2.0417,2.0,2.0417,323400.0],["1991-06-19",2.0,2.0417,2.0,2.0417,133800.0],["1991-06-20",2.0417,2.0417,2.0208,2.0208,43200.0],["1991-06-21",2.0208,2.0625,2.0208,2.0417,41400.0],["1991-06-24",2.0208,2.0833,2.0208,2.0625,193200.0],["1991-06-25",2.0833,2.1875,2.0833,2.1458,154800.0],["1991-06-26",2.1875,2.1875,2.1458,2.1458,102600.0],["1991-06-27",2.1875,2.2292,2.1667,2.1667,50400.0],["1991-06-28",2.1667,2.2083,2.0833,2.1458,129000.0],["1991-07-01",2.125,2.1875,2.125,2.1667,24600.0],["1991-07-02",2.1458,2.1667,2.1458,2.1458,63600.0],["1991-07-03",2.1458,2.1458,2.125,2.1458,104400.0],["1991-07-05",2.125,2.125,2.125,2.125,18600.0],["1991-07-08",2.1042,2.1458,2.1042,2.125,135000.0],["1991-07-09",2.125,2.1875,2.125,2.125,56400.0],["1991-07-10",2.1667,2.25,2.1458,2.2083,221400.0],["1991-07-11",2.25,2.3125,2.2083,2.3125,82200.0],["1991-07-12",2.3333,2.375,2.2083,2.2083,185400.0],["1991-07-15",2.2083,2.2708,2.2083,2.2708,32400.0],["1991-07-16",2.2083,2.2083,2.1875,2.2083,200400.0],["1991-07-17",2.1875,2.1875,2.1458,2.1667,48600.0],["1991-07-18",2.125,2.1875,2.125,2.125,28200.0],["1991-07-19",2.125,2.2083,2.125,2.2083,88800.0],["1991-07-22",2.1458,2.2083,2.1458,2.1458,8400.0],["1991-07-23",2.1667,2.2292,2.1667,2.1667,21000.0],["1991-07-24",2.25,2.2708,2.2083,2.2083,40200.0],["1991-07-25",2.2083,2.2292,2.2083,2.2083,58200.0],["1991-07-26",2.2083,2.2083,2.2083,2.2083,3000.0],["1991-07-29",2.2292,2.2708,2.2083,2.2708,166200.0],["1991-07-30",2.25,2.3125,2.25,2.3125,81600.0],["1991-07-31",2.3125,2.3542,2.2917,2.3125,225000.0],["1991-08-01",2.3125,2.3542,2.2917,2.3333,124200.0],["1991-08-02",2.2917,2.3333,2.2917,2.3125,58800.0],["1991-08-05",2.2917,2.3333,2.2917,2.3333,33000.0],["1991-08-06",2.375,2.375,2.2917,2.3333,75600.0],["1991-08-07",2.3333,2.3958,2.3333,2.3333,127200.0],["1991-08-08",2.3542,2.4167,2.3542,2.375,300000.0],["1991-08-09",2.4167,2.4375,2.375,2.4167,118800.0],["1991-08-12",2.375,2.4375,2.375,2.4167,1157400.0],["1991-08-13",2.4583,2.5,2.4167,2.4792,165000.0],["1991-08-14",2.5,2.5417,2.4792,2.5,126600.0],["1991-08-15",2.4792,2.5208,2.4792,2.5,142800.0],["1991-08-16",2.4792,2.5208,2.4583,2.4583,105000.0],["1991-08-19",2.375,2.4167,2.2917,2.4167,429600.0],["1991-08-20",2.4167,2.5,2.3333,2.4167,332400.0],["1991-08-21",2.4583,2.5417,2.4583,2.4583,36000.0],["1991-08-22",2.5,2.5208,2.4583,2.4583,54600.0],["1991-08-23",2.5,2.5208,2.4583,2.4792,75000.0],["1991-08-26",2.4792,2.4792,2.4792,2.4792,13200.0],["1991-08-27",2.5417,2.5417,2.4792,2.4792,33600.0],["1991-08-28",2.4792,2.5833,2.4792,2.5417,264000.0],["1991-08-29",2.5417,2.5833,2.5417,2.5625,93000.0],["1991-08-30",2.5625,2.6042,2.5625,2.6042,12600.0],["1991-09-03",2.5625,2.6042,2.5625,2.5625,10200.0],["1991-09-04",2.5625,2.6042,2.5625,2.5625,135000.0],["1991-09-05",2.6042,2.6042,2.5625,2.5625,19800.0],["1991-09-06",2.5625,2.6667,2.5625,2.625,169200.0],["1991-09-09",2.6042,2.6667,2.6042,2.6667,50400.0],["1991-09-10",2.6042,2.6667,2.6042,2.6042,139800.0],["1991-09-11",2.6042,2.6667,2.6042,2.6667,87600.0],["1991-09-12",2.7083,2.75,2.6458,2.6667,126600.0],["1991-09-13",2.7292,2.75,2.6667,2.75,58200.0],["1991-09-16",2.7083,2.75,2.7083,2.7292,33600.0],["1991-09-17",2.7083,2.7708,2.7083,2.7292,810600.0],["1991-09-18",2.7292,2.7708,2.7292,2.7292,309000.0],["1991-09-19",2.7292,2.75,2.7292,2.7292,48600.0],["1991-09-20",2.7292,2.75,2.7292,2.7292,175200.0],["1991-09-23",2.7292,2.7708,2.7292,2.7708,31800.0],["1991-09-24",2.7917,2.8125,2.75,2.7917,30600.0],["1991-09-25",2.8333,2.8333,2.75,2.8333,73200.0],["1991-09-26",2.8333,2.8333,2.7292,2.8333,57600.0],["1991-09-27",2.7292,2.8333,2.7292,2.7708,216600.0],["1991-09-30",2.8125,2.8333,2.7292,2.7708,381000.0],["1991-10-01",2.7292,2.8333,2.7292,2.8333,68400.0],["1991-10-02",2.75,2.875,2.75,2.8333,228600.0],["1991-10-03",2.8125,2.875,2.8125,2.875,101400.0],["1991-10-04",2.8125,2.875,2.8125,2.8333,299400.0],["1991-10-07",2.8958,2.9583,2.8333,2.8958,358200.0],["1991-10-08",2.9375,2.9375,2.8958,2.9167,267000.0],["1991-10-09",2.9583,2.9583,2.7917,2.875,178200.0],["1991-10-10",2.8542,2.9167,2.8542,2.8958,76800.0],["1991-10-11",2.8958,2.9583,2.8958,2.9167,6600.0],["1991-10-14",2.8958,2.9792,2.8958,2.8958,24600.0],["1991-10-15",2.9167,2.9375,2.8958,2.9375,21600.0],["1991-10-16",3.0,3.0,2.9375,3.0,308400.0],["1991-10-17",2.9583,3.0,2.9583,3.0,30000.0],["1991-10-18",2.9583,3.0,2.9583,2.9792,103800.0],["1991-10-21",2.9583,3.0,2.9583,2.9583,22800.0],["1991-10-22",2.9583,3.0,2.9167,2.9792,86400.0],["1991-10-23",2.9375,3.0,2.9375,3.0,118800.0],["1991-10-24",2.9583,2.9792,2.9583,2.9792,85200.0],["1991-10-25",2.9792,3.0,2.9583,3.0,259200.0],["1991-10-28",3.0,3.0208,2.9792,2.9792,375600.0],["1991-10-29",2.9792,3.0,2.9792,2.9792,87600.0],["1991-10-30",3.0208,3.0208,2.9792,2.9792,82200.0],["1991-10-31",3.0,3.0,2.9792,2.9792,64800.0],["1991-11-01",2.9792,3.0,2.9792,3.0,81000.0],["1991-11-04",3.0,3.0,2.9792,2.9792,3000.0],["1991-11-05",3.0417,3.0417,2.9792,2.9792,1800.0],["1991-11-06",3.0417,3.1458,2.9792,3.1458,239400.0],["1991-11-07",3.1667,3.1667,3.125,3.125,34200.0],["1991-11-08",3.125,3.2083,3.125,3.125,10800.0],["1991-11-11",3.2083,3.2083,3.125,3.125,25200.0],["1991-11-12",3.2083,3.2083,3.125,3.2083,7800.0],["1991-11-13",3.125,3.2083,3.125,3.125,30000.0],["1991-11-14",3.1667,3.1667,3.0208,3.0208,136200.0],["1991-11-15",3.0625,3.0625,2.9583,2.9583,162000.0],["1991-11-18",2.9167,2.9583,2.9167,2.9583,297600.0],["1991-11-19",2.9167,3.0417,2.875,3.0,558000.0],["1991-11-20",3.0417,3.0417,2.9583,3.0417,45600.0],["1991-11-21",3.0417,3.0417,2.9583,3.0417,48600.0],["1991-11-22",3.0833,3.2083,3.0417,3.0833,193800.0],["1991-11-25",3.0833,3.125,3.0833,3.0833,25800.0],["1991-11-26",3.1667,3.1667,3.0833,3.0833,145800.0],["1991-11-27",3.0833,3.1667,3.0833,3.1667,28200.0],["1991-11-29",3.0833,3.0833,3.0833,3.0833,9000.0],["1991-12-02",3.125,3.125,3.0417,3.0417,54000.0],["1991-12-03",3.125,3.125,3.0417,3.0417,36000.0],["1991-12-04",3.0417,3.0833,3.0,3.0,108000.0],["1991-12-05",2.9583,3.0417,2.9167,2.9167,128400.0],["1991-12-06",2.9167,3.0417,2.9167,3.0417,116400.0],["1991-12-09",3.0417,3.0417,2.9167,3.0,147000.0],["1991-12-10",2.9583,3.0417,2.9583,3.0417,58800.0],["1991-12-11",3.0417,3.0417,2.9583,3.0,7800.0],["1991-12-12",2.9583,3.0417,2.9583,3.0417,3000.0],["1991-12-13",2.9583,3.125,2.9583,3.0833,172200.0],["1991-12-16",3.0417,3.0625,3.0417,3.0417,124200.0],["1991-12-17",3.0417,3.0417,3.0417,3.0417,15600.0],["1991-12-18",3.0417,3.0833,2.875,2.875,143400.0],["1991-12-19",2.7917,2.8333,2.7917,2.8333,277800.0],["1991-12-20",2.875,3.0,2.875,2.875,610200.0],["1991-12-23",2.875,2.8958,2.875,2.8958,4800.0],["1991-12-24",2.875,2.8958,2.875,2.8958,10200.0],["1991-12-26",2.875,3.0417,2.875,2.9167,294000.0],["1991-12-27",2.9167,3.0,2.9167,2.9167,114000.0],["1991-12-30",3.0,3.0,2.9167,2.9167,27000.0],["1991-12-31",2.9167,3.0,2.75,2.7917,837600.0],["1992-01-02",2.7917,2.7917,2.7083,2.7292,568200.0],["1992-01-03",2.7917,2.7917,2.7083,2.75,105000.0],["1992-01-06",2.75,2.8333,2.75,2.75,72000.0],["1992-01-07",2.8333,2.8333,2.75,2.8333,781200.0],["1992-01-08",2.8333,3.3333,2.7083,3.3333,1206600.0],["1992-01-09",3.3333,3.4583,3.2917,3.4167,1047600.0],["1992-01-10",3.4167,3.4583,3.2917,3.375,591000.0],["1992-01-13",3.4583,3.5,3.375,3.4583,336000.0],["1992-01-14",3.5,3.5,3.2917,3.375,106200.0],["1992-01-15",3.375,3.375,3.25,3.375,88200.0],["1992-01-16",3.25,3.375,3.1667,3.3333,318000.0],["1992-01-17",3.25,3.375,3.25,3.2917,95400.0],["1992-01-20",3.375,3.375,3.2917,3.375,18600.0],["1992-01-21",3.2917,3.375,3.25,3.25,93000.0],["1992-01-22",3.2083,3.4583,3.2083,3.4583,342000.0],["1992-01-23",3.4167,3.5833,3.4167,3.5417,450600.0],["1992-01-24",3.4583,3.5833,3.4583,3.5,420600.0],["1992-01-27",3.5833,3.5833,3.5,3.5833,97800.0],["1992-01-28",3.5,3.5833,3.5,3.5,46200.0],["1992-01-29",3.5417,3.5833,3.5,3.5,130800.0],["1992-01-30",3.5,3.625,3.5,3.5833,204000.0],["1992-01-31",3.625,3.625,3.5417,3.5625,33000.0],["1992-02-03",3.5417,3.6667,3.5417,3.5417,26400.0],["1992-02-04",3.5417,3.6667,3.5417,3.5417,70800.0],["1992-02-05",3.5417,3.625,3.5417,3.5417,44400.0],["1992-02-06",3.625,3.625,3.5417,3.5833,62400.0],["1992-02-07",3.5417,3.625,3.5417,3.5417,52800.0],["1992-02-10",3.625,3.6667,3.5,3.5,78000.0],["1992-02-11",3.4167,3.4583,3.2917,3.2917,136200.0],["1992-02-12",3.2083,3.2708,3.2083,3.25,57600.0],["1992-02-13",3.25,3.3333,3.25,3.3125,306000.0],["1992-02-14",3.3333,3.4583,3.2917,3.375,218400.0],["1992-02-18",3.4583,3.5417,3.375,3.5417,148200.0],["1992-02-19",3.4167,3.5417,3.375,3.4583,789600.0],["1992-02-20",3.375,3.5417,3.375,3.5,190800.0],["1992-02-21",3.4583,3.4583,3.4167,3.4583,36000.0],["1992-02-24",3.4583,3.4583,3.375,3.4167,101400.0],["1992-02-25",3.4167,3.5,3.375,3.4167,27000.0],["1992-02-26",3.375,3.6458,3.375,3.5833,279000.0],["1992-02-27",3.6667,3.7083,3.5833,3.6667,273000.0],["1992-02-28",3.6667,3.6667,3.5833,3.5833,50400.0],["1992-03-02",3.625,3.7083,3.5833,3.6667,10200.0],["1992-03-03",3.6042,3.6667,3.6042,3.6042,86400.0],["1992-03-04",3.5833,3.75,3.5833,3.6667,189600.0],["1992-03-05",3.6667,3.75,3.625,3.7083,242400.0],["1992-03-06",3.7083,3.7083,3.6667,3.7083,181200.0],["1992-03-09",3.6667,3.7083,3.6667,3.6875,72000.0],["1992-03-10",3.6667,3.7083,3.6667,3.7083,280800.0],["1992-03-11",3.6667,3.75,3.6667,3.75,15600.0],["1992-03-12",3.75,3.75,3.6667,3.7083,61800.0],["1992-03-13",3.75,3.7917,3.6667,3.75,88800.0],["1992-03-16",3.75,3.7917,3.7292,3.7292,257400.0],["1992-03-17",3.7917,3.9167,3.7083,3.9167,547800.0],["1992-03-18",3.9167,4.0833,3.8333,4.0417,1696200.0],["1992-03-19",4.0833,4.125,4.0,4.125,442200.0],["1992-03-20",4.125,4.2083,4.0833,4.125,269400.0],["1992-03-23",4.125,4.2083,3.9583,4.0417,288000.0],["1992-03-24",4.0833,4.0833,4.0,4.0833,44400.0],["1992-03-25",4.0833,4.1667,4.0,4.125,219000.0],["1992-03-26",4.125,4.2083,4.0833,4.0833,100200.0],["1992-03-27",4.0833,4.1667,3.6667,3.6667,331800.0],["1992-03-30",3.6667,3.75,3.5,3.625,144600.0],["1992-03-31",3.5,3.625,3.3333,3.4375,316200.0],["1992-04-01",3.2917,3.375,3.125,3.2917,748200.0],["1992-04-02",3.2083,3.3333,3.1875,3.25,254400.0],["1992-04-03",3.2917,3.3333,3.2917,3.2917,39000.0],["1992-04-06",3.2917,3.3333,3.2917,3.3333,147000.0],["1992-04-07",3.3333,3.3333,3.25,3.25,219600.0],["1992-04-08",3.1667,3.2917,3.1667,3.25,477000.0],["1992-04-09",3.1667,3.2708,3.1667,3.2292,153000.0],["1992-04-10",3.2917,3.4583,3.2917,3.375,424200.0],["1992-04-13",3.4167,3.4583,3.375,3.4583,61800.0],["1992-04-14",3.4583,3.5,3.375,3.375,46800.0],["1992-04-15",3.375,3.5,3.375,3.375,56400.0],["1992-04-16",3.5417,3.5417,3.4167,3.4167,386400.0],["1992-04-20",3.4167,3.5,3.4167,3.5,36000.0],["1992-04-21",3.5833,3.7917,3.5,3.75,580800.0],["1992-04-22",3.7083,3.8542,3.7083,3.7917,174600.0],["1992-04-23",3.7917,3.8125,3.75,3.7708,184800.0],["1992-04-24",3.7083,3.8333,3.7083,3.8333,46200.0],["1992-04-27",3.8333,3.9167,3.7917,3.8125,118200.0],["1992-04-28",3.7917,4.0417,3.7917,3.9583,548400.0],["1992-04-29",4.0417,4.0417,3.9167,3.9167,145800.0],["1992-04-30",3.9167,3.9167,3.7917,3.7917,124800.0],["1992-05-01",3.875,3.875,3.75,3.8333,42600.0],["1992-05-04",3.75,3.875,3.7083,3.75,121200.0],["1992-05-05",3.7083,3.8333,3.7083,3.8333,89400.0],["1992-05-06",3.875,3.9167,3.7917,3.875,373200.0],["1992-05-07",3.875,3.875,3.75,3.875,193200.0],["1992-05-08",3.75,4.125,3.75,3.9583,236400.0],["1992-05-11",3.9583,4.0833,3.9167,3.9583,731400.0],["1992-05-12",4.0417,4.0417,3.875,3.875,80400.0],["1992-05-13",3.875,3.9167,3.8333,3.8333,85200.0],["1992-05-14",3.8333,3.8333,3.7917,3.7917,18000.0],["1992-05-15",3.7083,3.7917,3.7083,3.7083,7200.0],["1992-05-18",3.6667,3.7917,3.625,3.625,56400.0],["1992-05-19",3.625,3.75,3.625,3.6667,14400.0],["1992-05-20",3.6667,3.7083,3.5833,3.6458,58800.0],["1992-05-21",3.6875,3.7083,3.625,3.7083,123000.0],["1992-05-22",3.6667,3.7083,3.6667,3.7083,182400.0],["1992-05-26",3.7083,3.7083,3.625,3.6667,544200.0],["1992-05-27",3.75,3.75,3.6667,3.6667,520200.0],["1992-05-28",3.6667,3.7083,3.6667,3.7083,13800.0],["1992-05-29",3.7083,3.7083,3.7083,3.7083,13200.0],["1992-06-01",3.7083,3.7083,3.7083,3.7083,18600.0],["1992-06-02",3.7083,3.875,3.7083,3.75,62400.0],["1992-06-03",3.7083,3.875,3.7083,3.875,27600.0],["1992-06-04",3.7917,3.9167,3.7917,3.9167,109800.0],["1992-06-05",3.9167,3.9583,3.8333,3.9583,153600.0],["1992-06-08",3.9583,4.0208,3.8958,4.0,147000.0],["1992-06-09",4.0417,4.0417,3.9583,4.0,186000.0],["1992-06-10",3.9583,4.0417,3.9583,4.0,13200.0],["1992-06-11",3.9583,3.9583,3.8333,3.875,68400.0],["1992-06-12",3.8333,3.8333,3.7917,3.8333,274800.0],["1992-06-15",3.7917,3.8333,3.625,3.625,160800.0],["1992-06-16",3.625,3.625,3.4167,3.4792,351000.0],["1992-06-17",3.375,3.5,3.25,3.5,226800.0],["1992-06-18",3.4167,3.5,3.375,3.4167,117000.0],["1992-06-19",3.4583,3.4583,3.375,3.4167,57000.0],["1992-06-22",3.5,3.5,3.4167,3.5,88800.0],["1992-06-23",3.5417,3.5417,3.375,3.4583,228000.0],["1992-06-24",3.375,3.375,3.2917,3.3542,85200.0],["1992-06-25",3.3542,3.4167,3.2917,3.4167,129600.0],["1992-06-26",3.3333,3.4375,3.3333,3.4375,97200.0],["1992-06-29",3.375,3.4375,3.3333,3.4375,43200.0],["1992-06-30",3.3333,3.4583,3.3333,3.3958,74400.0],["1992-07-01",3.4167,3.4167,3.3333,3.375,110400.0],["1992-07-02",3.3333,3.4167,3.3333,3.3958,322800.0],["1992-07-06",3.4167,3.4167,3.1667,3.25,174000.0],["1992-07-07",3.375,3.4167,3.25,3.3125,651000.0],["1992-07-08",3.375,3.625,3.25,3.625,576600.0],["1992-07-09",3.9583,4.0417,3.6667,3.75,558000.0],["1992-07-10",3.8333,3.8333,3.625,3.6667,154800.0],["1992-07-13",3.625,3.6667,3.625,3.625,150000.0],["1992-07-14",3.625,3.625,3.625,3.625,1200.0],["1992-07-15",3.6667,3.6667,3.625,3.625,3000.0],["1992-07-16",3.7083,3.7083,3.625,3.625,81000.0],["1992-07-17",3.625,3.625,3.5833,3.5833,34800.0],["1992-07-20",3.5833,3.5833,3.5417,3.5417,22200.0],["1992-07-21",3.5417,3.6667,3.5417,3.6667,303000.0],["1992-07-22",3.5417,3.6042,3.5417,3.5417,70200.0],["1992-07-23",3.5833,3.5833,3.5,3.5,124800.0],["1992-07-24",3.5833,3.5833,3.4583,3.5417,28800.0],["1992-07-27",3.4583,3.4583,3.4167,3.4167,61200.0],["1992-07-28",3.4167,3.4167,3.4167,3.4167,16200.0],["1992-07-29",3.5,3.5417,3.4583,3.5,465600.0],["1992-07-30",3.4167,3.75,3.4167,3.7292,215400.0],["1992-07-31",3.625,3.875,3.625,3.8333,212400.0],["1992-08-03",3.875,3.875,3.7917,3.7917,332400.0],["1992-08-04",3.8333,3.9167,3.8333,3.8958,196800.0],["1992-08-05",3.8333,3.9583,3.8333,3.9167,224400.0],["1992-08-06",3.8333,3.8958,3.8333,3.8333,339600.0],["1992-08-07",3.8333,3.9167,3.8333,3.875,57600.0],["1992-08-10",3.8333,3.8542,3.7917,3.8333,36000.0],["1992-08-11",3.75,3.9583,3.75,3.9167,184800.0],["1992-08-12",3.9583,4.0417,3.9583,3.9583,127800.0],["1992-08-13",3.9583,4.0,3.8958,3.8958,221400.0],["1992-08-14",3.8333,3.8958,3.8333,3.8958,10200.0],["1992-08-17",3.8958,3.9583,3.8958,3.9167,67200.0],["1992-08-18",3.8958,3.8958,3.875,3.875,4200.0],["1992-08-19",3.9167,3.9167,3.7917,3.8125,121200.0],["1992-08-20",3.7083,3.8333,3.7083,3.7917,278400.0],["1992-08-21",3.75,3.7708,3.6667,3.7708,47400.0],["1992-08-24",3.7083,3.7083,3.7083,3.7083,15600.0],["1992-08-25",3.6667,3.7292,3.625,3.6667,471600.0],["1992-08-26",3.625,3.7083,3.625,3.6458,12600.0],["1992-08-27",3.6875,3.6875,3.625,3.625,12000.0],["1992-08-28",3.625,3.625,3.625,3.625,6000.0],["1992-08-31",3.625,3.7083,3.625,3.6667,277800.0],["1992-09-01",3.625,3.625,3.625,3.625,7800.0],["1992-09-02",3.7083,3.75,3.6667,3.75,204000.0],["1992-09-03",3.7917,3.7917,3.6042,3.6667,78600.0],["1992-09-04",3.6667,3.6667,3.5417,3.625,16200.0],["1992-09-08",3.6667,3.6667,3.4167,3.5417,103200.0],["1992-09-09",3.5417,3.5417,3.4167,3.5417,30000.0],["1992-09-10",3.4167,3.5833,3.4167,3.5208,76800.0],["1992-09-11",3.5,3.5833,3.5,3.5833,142800.0],["1992-09-14",3.6667,3.6667,3.5417,3.5833,50400.0],["1992-09-15",3.5833,3.5833,3.5,3.5833,60600.0],["1992-09-16",3.5,3.5417,3.4583,3.4583,10800.0],["1992-09-17",3.4583,3.625,3.4583,3.6042,181200.0],["1992-09-18",3.6042,3.625,3.5417,3.625,79800.0],["1992-09-21",3.5417,3.6667,3.5417,3.6667,62400.0],["1992-09-22",3.6667,3.6667,3.5417,3.5417,34200.0],["1992-09-23",3.6042,3.7083,3.5833,3.6875,462000.0],["1992-09-24",3.7083,3.7083,3.7083,3.7083,6000.0],["1992-09-25",3.7083,3.7083,3.625,3.625,15000.0],["1992-09-28",3.7083,3.7083,3.6667,3.6667,226800.0],["1992-09-29",3.7083,3.7083,3.5417,3.6042,319800.0],["1992-09-30",3.6667,3.6667,3.5,3.625,356400.0],["1992-10-01",3.625,3.625,3.5,3.625,23400.0],["1992-10-02",3.5,3.5625,3.4375,3.4688,8800.0],["1992-10-05",3.4375,3.5,3.375,3.4375,50000.0],["1992-10-06",3.4375,3.5,3.375,3.375,85600.0],["1992-10-07",3.4688,3.4688,3.375,3.375,20000.0],["1992-10-08",3.375,3.5,3.3125,3.4688,187600.0],["1992-10-09",3.5625,3.5625,3.4375,3.5312,165600.0],["1992-10-12",3.5625,3.625,3.5,3.625,330400.0],["1992-10-13",3.6875,3.6875,3.625,3.6562,58800.0],["1992-10-14",3.6875,3.6875,3.5938,3.625,33200.0],["1992-10-15",3.6562,3.6875,3.5625,3.6875,235600.0],["1992-10-16",3.75,3.75,3.625,3.75,20800.0],["1992-10-19",3.75,3.75,3.625,3.625,42800.0],["1992-10-20",3.75,3.75,3.625,3.6562,59200.0],["1992-10-21",3.6562,3.75,3.6562,3.75,675600.0],["1992-10-22",3.75,3.75,3.6875,3.75,24800.0],["1992-10-23",3.7188,3.75,3.6875,3.7188,114800.0],["1992-10-26",3.6875,3.75,3.625,3.6562,96400.0],["1992-10-27",3.625,3.75,3.625,3.625,26800.0],["1992-10-28",3.625,3.75,3.5625,3.5938,100800.0],["1992-10-29",3.5938,3.75,3.5938,3.75,249200.0],["1992-10-30",3.6875,3.875,3.6875,3.875,72800.0],["1992-11-02",3.875,4.0625,3.8438,4.0,196800.0],["1992-11-03",3.9375,4.0625,3.9375,4.0625,14400.0],["1992-11-04",4.0625,4.0625,3.9375,4.0625,63200.0],["1992-11-05",3.9688,4.0625,3.9375,4.0312,65200.0],["1992-11-06",4.0625,4.3125,3.9375,4.3125,705200.0],["1992-11-09",4.375,4.625,4.25,4.5625,619600.0],["1992-11-10",4.625,4.8125,4.5625,4.6875,1056000.0],["1992-11-11",4.7812,4.875,4.6875,4.8438,1991600.0],["1992-11-12",4.875,4.875,4.75,4.75,388800.0],["1992-11-13",4.75,4.8125,4.625,4.6875,412000.0],["1992-11-16",4.5625,4.6875,4.5625,4.6562,61200.0],["1992-11-17",4.5625,4.6875,4.5625,4.5625,102400.0],["1992-11-18",4.5625,4.625,4.4375,4.5625,208000.0],["1992-11-19",4.5625,4.8125,4.5625,4.6875,517200.0],["1992-11-20",4.8125,4.875,4.6875,4.7812,440800.0],["1992-11-23",4.8125,4.8125,4.6875,4.8125,75200.0],["1992-11-24",4.8125,4.8125,4.5625,4.75,1621600.0],["1992-11-25",4.625,4.75,4.625,4.625,11200.0],["1992-11-27",4.625,4.75,4.625,4.6562,16000.0],["1992-11-30",4.625,4.625,4.4375,4.5625,74400.0],["1992-12-01",4.4375,4.5625,4.4375,4.5625,152800.0],["1992-12-02",4.375,4.4375,4.1875,4.1875,1055200.0],["1992-12-03",4.1875,4.25,3.9375,3.9688,1813600.0],["1992-12-04",3.9375,4.125,3.9375,4.0,694800.0],["1992-12-07",4.0,4.0625,3.875,4.0,800000.0],["1992-12-08",4.0,4.0625,3.9375,4.0,381600.0],["1992-12-09",4.0,4.0,3.9375,4.0,166400.0],["1992-12-10",4.0625,4.25,3.9375,4.0625,356000.0],["1992-12-11",4.0625,4.1875,4.0625,4.0625,24400.0],["1992-12-14",4.1875,4.25,4.1562,4.2188,100000.0],["1992-12-15",4.2812,4.2812,4.125,4.125,222800.0],["1992-12-16",4.1562,4.25,4.125,4.1875,102400.0],["1992-12-17",4.1875,4.25,4.125,4.25,73600.0],["1992-12-18",4.3125,4.3125,4.1875,4.3125,80800.0],["1992-12-21",4.25,4.375,4.25,4.3125,358800.0],["1992-12-22",4.3125,4.375,4.25,4.25,58400.0],["1992-12-23",4.25,4.375,4.25,4.25,159600.0],["1992-12-24",4.375,4.375,4.1875,4.25,242400.0],["1992-12-28",4.2812,4.3125,4.1875,4.3125,23600.0],["1992-12-29",4.3125,4.3125,4.1875,4.3125,105200.0],["1992-12-30",4.3125,4.3125,4.1875,4.3125,161200.0],["1992-12-31",4.1875,4.375,4.1875,4.375,73200.0],["1993-01-04",4.375,4.4375,4.3125,4.4375,112800.0],["1993-01-05",4.5625,4.5625,4.375,4.375,138400.0],["1993-01-06",4.25,4.375,4.25,4.375,50400.0],["1993-01-07",4.2812,4.375,4.125,4.1875,943200.0],["1993-01-08",4.3125,4.3125,4.125,4.25,134800.0],["1993-01-11",4.25,4.25,4.1875,4.2188,142800.0],["1993-01-12",4.25,4.25,3.9688,4.125,318800.0],["1993-01-13",3.9375,4.0625,3.9375,4.0625,136400.0],["1993-01-14",3.9375,4.0625,3.9375,4.0625,66800.0],["1993-01-15",4.0625,4.3125,4.0,4.2188,60400.0],["1993-01-18",4.1875,4.3125,4.125,4.1875,57600.0],["1993-01-19",4.25,4.3125,4.1875,4.25,158400.0],["1993-01-20",4.3125,4.375,4.25,4.375,191600.0],["1993-01-21",4.25,4.375,4.25,4.25,188400.0],["1993-01-22",4.375,4.4375,4.25,4.4375,23200.0],["1993-01-25",4.3125,4.5,4.3125,4.4375,134000.0],["1993-01-26",4.5,4.75,4.5,4.625,365600.0],["1993-01-27",4.625,4.6875,4.5625,4.6562,86400.0],["1993-01-28",4.6875,4.8125,4.5625,4.6875,162000.0],["1993-01-29",4.6562,4.6875,4.625,4.625,261600.0],["1993-02-01",4.625,4.6875,4.625,4.625,102400.0],["1993-02-02",4.625,4.75,4.625,4.625,166400.0],["1993-02-03",4.75,4.75,4.625,4.75,188800.0],["1993-02-04",4.625,4.75,4.625,4.6875,68400.0],["1993-02-05",4.5,4.625,4.375,4.4375,100000.0],["1993-02-08",4.375,4.4688,4.375,4.4375,97600.0],["1993-02-09",4.3438,4.4375,4.3438,4.375,74400.0],["1993-02-10",4.375,4.4375,4.25,4.25,98400.0],["1993-02-11",4.375,4.4375,4.25,4.375,166000.0],["1993-02-12",4.375,4.5,4.3438,4.4375,357200.0],["1993-02-16",4.375,4.5,4.25,4.25,92400.0],["1993-02-17",4.25,4.375,4.125,4.1562,127600.0],["1993-02-18",4.3125,4.375,4.25,4.25,20400.0],["1993-02-19",4.375,4.375,4.25,4.3125,36000.0],["1993-02-22",4.375,4.375,4.25,4.375,12800.0],["1993-02-23",4.25,4.375,4.125,4.25,116000.0],["1993-02-24",4.125,4.25,4.0938,4.1875,76000.0],["1993-02-25",4.25,4.25,4.0938,4.1562,42000.0],["1993-02-26",4.1875,4.1875,4.0938,4.1875,21600.0],["1993-03-01",4.1875,4.1875,4.0938,4.125,178400.0],["1993-03-02",4.25,4.25,4.1875,4.25,209200.0],["1993-03-03",4.25,4.4375,4.25,4.4375,20400.0],["1993-03-04",4.3438,4.375,4.25,4.375,18000.0],["1993-03-05",4.25,4.375,4.25,4.3125,23200.0],["1993-03-08",4.3125,4.3125,4.25,4.25,6800.0],["1993-03-09",4.1875,4.3125,4.1875,4.3125,164000.0],["1993-03-10",4.25,4.25,4.25,4.25,4000.0],["1993-03-11",4.1875,4.25,4.0312,4.0312,113600.0],["1993-03-12",4.0625,4.125,4.0,4.0312,327200.0],["1993-03-15",4.1875,4.375,4.0938,4.25,279600.0],["1993-03-16",4.25,4.3125,4.1875,4.2188,378800.0],["1993-03-17",4.1875,4.3125,4.1875,4.1875,207600.0],["1993-03-18",4.3125,4.3125,4.25,4.3125,587200.0],["1993-03-19",4.375,4.375,4.25,4.25,57600.0],["1993-03-22",4.375,4.375,4.25,4.3125,20000.0],["1993-03-23",4.1875,4.375,4.1875,4.375,14000.0],["1993-03-24",4.25,4.375,4.25,4.375,62400.0],["1993-03-25",4.375,4.4375,4.25,4.2812,48400.0],["1993-03-26",4.25,4.3125,4.25,4.3125,7200.0],["1993-03-29",4.25,4.3125,4.25,4.3125,51600.0],["1993-03-30",4.3125,4.3125,4.3125,4.3125,6000.0],["1993-03-31",4.25,4.5,4.25,4.4375,245600.0],["1993-04-01",4.4375,4.4375,4.4375,4.4375,51600.0],["1993-04-02",4.4375,4.5,4.4375,4.5,55600.0],["1993-04-05",4.4375,4.5,4.4375,4.5,23200.0],["1993-04-06",4.4375,4.4375,4.4375,4.4375,9200.0],["1993-04-07",4.4375,4.5,4.4375,4.4375,88400.0],["1993-04-08",4.4375,4.5625,4.4375,4.4375,321600.0],["1993-04-12",4.5625,4.5625,4.4375,4.4375,3200.0],["1993-04-13",4.4375,4.5625,4.4375,4.5,69600.0],["1993-04-14",4.4375,4.5312,4.4375,4.5,45600.0],["1993-04-15",4.5,4.5,4.5,4.5,44400.0],["1993-04-16",4.5,4.5625,4.5,4.5,49600.0],["1993-04-19",4.5,4.5625,4.5,4.5625,188400.0],["1993-04-20",4.5625,4.625,4.5,4.5625,99200.0],["1993-04-21",4.625,4.625,4.5,4.5,68800.0],["1993-04-22",4.5,4.5312,4.4375,4.5,159600.0],["1993-04-23",4.5312,4.625,4.5,4.5,40000.0],["1993-04-26",4.4375,4.5625,4.375,4.375,131200.0],["1993-04-27",4.375,4.4375,4.25,4.25,16000.0],["1993-04-28",4.25,4.25,4.25,4.25,7600.0],["1993-04-29",4.25,4.4375,4.25,4.375,105600.0],["1993-04-30",4.375,4.375,4.375,4.375,3200.0],["1993-05-03",4.375,4.375,4.25,4.25,8000.0],["1993-05-04",4.375,4.375,4.1875,4.25,69200.0],["1993-05-05",4.375,4.5625,4.3438,4.5,63600.0],["1993-05-06",4.375,4.5,4.375,4.375,8000.0],["1993-05-07",4.375,4.625,4.375,4.5625,196000.0],["1993-05-10",4.625,4.75,4.5625,4.5625,198800.0],["1993-05-11",4.5625,4.75,4.5625,4.75,242800.0],["1993-05-12",4.75,4.8125,4.625,4.6562,187200.0],["1993-05-13",4.8125,4.8125,4.6875,4.7188,272400.0],["1993-05-14",4.6875,5.0625,4.6875,5.0625,351200.0],["1993-05-17",4.9375,4.9375,4.75,4.9375,345600.0],["1993-05-18",4.9375,5.1875,4.875,5.125,453200.0],["1993-05-19",5.125,5.1875,4.9375,5.1875,1086000.0],["1993-05-20",5.1875,5.1875,5.0625,5.1875,161200.0],["1993-05-21",5.0625,5.1875,5.0625,5.1562,131600.0],["1993-05-24",5.1875,5.1875,5.0,5.0625,96400.0],["1993-05-25",5.0625,5.1875,5.0625,5.125,337200.0],["1993-05-26",5.125,5.1875,5.0,5.0938,115600.0],["1993-05-27",5.1875,5.1875,5.0625,5.125,75600.0],["1993-05-28",5.125,5.125,4.9375,4.9688,6800.0],["1993-06-01",5.0625,5.125,4.9375,5.0,187600.0],["1993-06-02",5.0,5.125,5.0,5.125,15600.0],["1993-06-03",5.0,5.125,4.9375,5.0625,289600.0],["1993-06-04",4.9688,5.0625,4.8125,4.8438,386400.0],["1993-06-07",4.8125,5.0,4.8125,4.875,79600.0],["1993-06-08",4.8125,4.9375,4.8125,4.9375,115200.0],["1993-06-09",4.9375,4.9375,4.8125,4.9375,377200.0],["1993-06-10",4.9375,4.9375,4.8125,4.875,360800.0],["1993-06-11",4.9375,4.9375,4.8125,4.8125,62800.0],["1993-06-14",4.8125,4.9375,4.8125,4.9375,112000.0],["1993-06-15",4.8125,5.0625,4.8125,5.0312,164800.0],["1993-06-16",5.0,5.1875,5.0,5.1875,351600.0],["1993-06-17",5.125,5.125,5.0,5.125,126000.0],["1993-06-18",5.125,5.125,4.875,4.9375,231600.0],["1993-06-21",4.9375,5.0625,4.9375,4.9375,117600.0],["1993-06-22",4.9375,5.0625,4.875,4.875,191200.0],["1993-06-23",5.0,5.0,4.75,4.875,292800.0],["1993-06-24",4.8125,4.8125,4.625,4.6562,66400.0],["1993-06-25",4.75,4.8125,4.625,4.6875,232800.0],["1993-06-28",4.625,4.8125,4.625,4.8125,72000.0],["1993-06-29",4.6875,4.8125,4.6875,4.75,56800.0],["1993-06-30",4.8125,4.8125,4.6875,4.8125,16800.0],["1993-07-01",4.6875,4.9375,4.6875,4.9375,554400.0],["1993-07-02",4.875,4.9375,4.8125,4.9062,136000.0],["1993-07-06",4.9375,4.9375,4.6875,4.6875,189600.0],["1993-07-07",4.7188,4.75,4.625,4.625,138800.0],["1993-07-08",4.5,4.5625,3.75,3.8125,1328000.0],["1993-07-09",3.75,3.8125,3.5,3.5938,638400.0],["1993-07-12",3.625,3.625,3.375,3.5,250400.0],["1993-07-13",3.4375,3.6875,3.4375,3.625,845600.0],["1993-07-14",3.6875,3.6875,3.5,3.5625,226000.0],["1993-07-15",3.5625,3.5625,3.4375,3.5312,325600.0],["1993-07-16",3.5625,3.5625,3.4375,3.5,217200.0],["1993-07-19",3.5625,3.75,3.5,3.5312,330800.0],["1993-07-20",3.625,3.625,3.4375,3.5625,257200.0],["1993-07-21",3.4375,3.5625,3.375,3.4375,147200.0],["1993-07-22",3.375,3.5,3.3125,3.3438,156800.0],["1993-07-23",3.4375,3.4375,3.3125,3.3125,194400.0],["1993-07-26",3.3125,3.5625,3.3125,3.5625,165600.0],["1993-07-27",3.5625,3.5625,3.4375,3.4375,188000.0],["1993-07-28",3.5625,3.5625,3.4375,3.5625,75200.0],["1993-07-29",3.4375,3.5625,3.4375,3.4688,107200.0],["1993-07-30",3.5,3.5625,3.4375,3.4375,87200.0],["1993-08-02",3.5,3.5625,3.4375,3.4375,102400.0],["1993-08-03",3.5625,3.5625,3.4375,3.4375,114400.0],["1993-08-04",3.4375,3.5625,3.4375,3.5,91600.0],["1993-08-05",3.4375,3.5625,3.4375,3.5,422800.0],["1993-08-06",3.5625,3.5625,3.5312,3.5625,98000.0],["1993-08-09",3.5625,3.5625,3.4375,3.5625,58000.0],["1993-08-10",3.5625,3.5625,3.4375,3.5625,206000.0],["1993-08-11",3.5,3.5,3.25,3.3125,225600.0],["1993-08-12",3.3125,3.4375,3.3125,3.3125,137600.0],["1993-08-13",3.4375,3.4375,3.3125,3.3125,22000.0],["1993-08-16",3.3125,3.4375,3.2812,3.3125,623600.0],["1993-08-17",3.4375,3.5,3.3125,3.4375,95200.0],["1993-08-18",3.5625,3.625,3.5,3.5625,114800.0],["1993-08-19",3.5625,3.625,3.5625,3.625,44800.0],["1993-08-20",3.5,3.625,3.4375,3.5625,401600.0],["1993-08-23",3.5625,3.5938,3.5,3.5625,72800.0],["1993-08-24",3.5,3.5938,3.5,3.5,135600.0],["1993-08-25",3.5938,3.5938,3.5,3.5312,93600.0],["1993-08-26",3.5,3.5312,3.5,3.5,18000.0],["1993-08-27",3.5,3.5938,3.5,3.5938,53200.0],["1993-08-30",3.5312,3.5938,3.5,3.5938,289600.0],["1993-08-31",3.5312,3.5938,3.5312,3.5938,128400.0],["1993-09-01",3.8438,3.875,3.6875,3.75,503200.0],["1993-09-02",3.8125,3.8125,3.6875,3.8125,284800.0],["1993-09-03",3.75,3.8125,3.6875,3.75,160400.0],["1993-09-07",3.75,3.75,3.625,3.625,88400.0],["1993-09-08",3.6875,3.6875,3.5625,3.6562,137200.0],["1993-09-09",3.6562,3.6875,3.5938,3.6875,94400.0],["1993-09-10",3.5938,3.75,3.5938,3.75,166800.0],["1993-09-13",3.75,3.75,3.6562,3.6562,60000.0],["1993-09-14",3.75,3.75,3.5938,3.6562,234400.0],["1993-09-15",3.5938,3.6875,3.5625,3.5625,425600.0],["1993-09-16",3.5625,3.6562,3.5625,3.5625,1246400.0],["1993-09-17",3.5312,3.6562,3.5312,3.5312,98800.0],["1993-09-20",3.5312,3.5938,3.4688,3.5625,236400.0],["1993-09-21",3.5625,3.5625,3.4062,3.5,1396000.0],["1993-09-22",3.5625,3.5625,3.4375,3.4375,99600.0],["1993-09-23",3.4375,3.5312,3.4062,3.5,598400.0],["1993-09-24",3.5,3.5,3.4062,3.4062,94400.0],["1993-09-27",3.5,3.5,3.4062,3.4688,97200.0],["1993-09-28",3.5,3.5938,3.4062,3.5625,235200.0],["1993-09-29",3.625,3.7188,3.5312,3.6875,476800.0],["1993-09-30",3.6562,3.6875,3.5625,3.6875,169200.0],["1993-10-01",3.6875,3.7188,3.625,3.7188,348000.0],["1993-10-04",3.75,3.8438,3.6562,3.8125,135200.0],["1993-10-05",3.7812,3.8438,3.7812,3.8438,52400.0],["1993-10-06",3.8438,3.8438,3.75,3.8125,158400.0],["1993-10-07",3.8438,3.8438,3.75,3.75,208000.0],["1993-10-08",3.8125,3.9375,3.7812,3.875,263600.0],["1993-10-11",3.8125,3.9375,3.8125,3.9375,6800.0],["1993-10-12",3.875,3.9375,3.8125,3.875,165200.0],["1993-10-13",3.9062,4.0,3.875,3.875,70800.0],["1993-10-14",3.875,4.0,3.875,4.0,187200.0],["1993-10-15",3.9375,4.0,3.9375,3.9688,96400.0],["1993-10-18",3.9375,4.0,3.9375,3.9688,14000.0],["1993-10-19",4.0,4.1875,3.9375,4.1875,216000.0],["1993-10-20",4.1875,4.1875,4.0625,4.0938,114000.0],["1993-10-21",4.0938,4.25,4.0625,4.25,139200.0],["1993-10-22",4.25,4.25,4.125,4.1875,35600.0],["1993-10-25",4.125,4.25,4.125,4.1562,66800.0],["1993-10-26",4.25,4.25,4.1562,4.1875,42400.0],["1993-10-27",4.125,4.25,4.125,4.125,19200.0],["1993-10-28",4.25,4.25,4.125,4.25,35600.0],["1993-10-29",4.125,4.25,4.0938,4.1875,267600.0],["1993-11-01",4.0938,4.1875,4.0938,4.1875,16400.0],["1993-11-02",4.1875,4.1875,4.0938,4.0938,199200.0],["1993-11-03",4.125,4.125,3.9688,3.9688,85200.0],["1993-11-04",3.9688,4.0625,3.8125,3.8438,98000.0],["1993-11-05",3.8125,3.8125,3.6875,3.75,72400.0],["1993-11-08",3.8125,3.8438,3.75,3.75,80000.0],["1993-11-09",3.75,3.9375,3.75,3.9375,47200.0],["1993-11-10",3.8125,3.9375,3.75,3.875,18800.0],["1993-11-11",3.8125,4.0,3.8125,4.0,57600.0],["1993-11-12",4.0,4.0,3.875,3.875,116000.0],["1993-11-15",3.875,4.0,3.875,3.875,62800.0],["1993-11-16",4.0,4.0,3.875,3.9375,52400.0],["1993-11-17",4.0,4.125,3.9375,4.0938,189200.0],["1993-11-18",4.125,4.125,4.0,4.125,446400.0],["1993-11-19",4.0,4.125,4.0,4.0312,48400.0],["1993-11-22",4.0,4.125,4.0,4.0625,168400.0],["1993-11-23",4.0625,4.125,4.0,4.0625,91600.0],["1993-11-24",4.0,4.125,4.0,4.125,179200.0],["1993-11-26",4.0625,4.125,4.0,4.0,65600.0],["1993-11-29",4.125,4.125,4.0,4.0938,31200.0],["1993-11-30",4.0,4.0,4.0,4.0,4800.0],["1993-12-01",4.0312,4.125,4.0,4.125,20000.0],["1993-12-02",4.0625,4.125,3.9375,4.0312,94400.0],["1993-12-03",4.0,4.0,3.6875,3.6875,298400.0],["1993-12-06",3.6875,3.75,3.625,3.75,41600.0],["1993-12-07",3.75,3.75,3.625,3.625,9600.0],["1993-12-08",3.6875,3.8125,3.625,3.8125,70000.0],["1993-12-09",3.8125,3.875,3.75,3.75,32800.0],["1993-12-10",3.8125,3.8125,3.6875,3.75,306000.0],["1993-12-13",3.875,3.875,3.6875,3.7188,152400.0],["1993-12-14",3.8125,3.8125,3.6875,3.6875,55600.0],["1993-12-15",3.6875,3.75,3.6875,3.75,402800.0],["1993-12-16",3.7188,3.875,3.6875,3.875,281200.0],["1993-12-17",3.875,3.9375,3.8125,3.9375,358000.0],["1993-12-20",3.9375,4.0,3.9375,4.0,106000.0],["1993-12-21",4.0,4.0,3.8438,3.8438,152400.0],["1993-12-22",3.8125,4.0,3.8125,3.875,162000.0],["1993-12-23",3.8125,3.875,3.8125,3.875,22000.0],["1993-12-27",3.8125,3.875,3.8125,3.8125,152400.0],["1993-12-28",3.8125,3.875,3.8125,3.875,608000.0],["1993-12-29",3.8125,3.875,3.8125,3.875,503200.0],["1993-12-30",3.7812,3.875,3.75,3.875,282800.0],["1993-12-31",3.75,3.875,3.75,3.875,7600.0],["1994-01-03",3.875,4.0312,3.75,4.0,255200.0],["1994-01-04",4.0625,4.1875,3.8125,4.0938,863200.0],["1994-01-05",4.125,4.125,3.9375,4.0312,284800.0],["1994-01-06",4.0625,4.125,3.9375,4.125,64000.0],["1994-01-07",4.125,4.1562,4.0,4.0938,151600.0],["1994-01-10",4.125,4.125,4.0,4.0312,84800.0],["1994-01-11",4.125,4.125,3.875,4.0,115600.0],["1994-01-12",3.875,4.0312,3.875,4.0,174400.0],["1994-01-13",4.0625,4.0625,4.0,4.0625,45200.0],["1994-01-14",4.0938,4.125,4.0625,4.0625,159200.0],["1994-01-17",4.125,4.125,4.0625,4.125,47600.0],["1994-01-18",4.125,4.125,4.0625,4.125,114800.0],["1994-01-19",4.125,4.125,3.9375,4.125,180400.0],["1994-01-20",4.125,4.125,4.0312,4.125,246800.0],["1994-01-21",4.0625,4.125,4.0312,4.0312,23200.0],["1994-01-24",4.125,4.125,4.0625,4.0938,166800.0],["1994-01-25",4.125,4.125,4.0312,4.0312,138000.0],["1994-01-26",4.0625,4.125,4.0312,4.0938,225600.0],["1994-01-27",4.0938,4.125,4.0312,4.0312,27600.0],["1994-01-28",4.125,4.125,4.0312,4.0312,34800.0],["1994-01-31",4.125,4.1562,4.0312,4.125,230800.0],["1994-02-01",4.0625,4.1562,4.0625,4.1562,52400.0],["1994-02-02",4.1562,4.1875,4.0625,4.125,378800.0],["1994-02-03",4.1875,4.1875,4.0,4.1875,455600.0],["1994-02-04",4.1875,4.3125,4.0625,4.1875,194800.0],["1994-02-07",4.1875,4.3125,4.125,4.125,206800.0],["1994-02-08",4.25,4.25,4.125,4.125,19600.0],["1994-02-09",4.25,4.25,4.0625,4.1875,188400.0],["1994-02-10",4.0938,4.2188,4.0938,4.2188,110400.0],["1994-02-11",4.2188,4.2188,4.125,4.2188,122000.0],["1994-02-14",4.2188,4.25,4.125,4.25,88400.0],["1994-02-15",4.125,4.25,4.125,4.125,328800.0],["1994-02-16",4.25,4.25,4.125,4.1875,580000.0],["1994-02-17",4.125,4.125,4.0312,4.125,886800.0],["1994-02-18",4.0625,4.0938,4.0,4.0,406000.0],["1994-02-22",4.125,4.125,4.0,4.0625,35200.0],["1994-02-23",4.0,4.0625,3.875,3.875,500000.0],["1994-02-24",3.875,3.9375,3.875,3.875,189600.0],["1994-02-25",3.8125,3.9375,3.8125,3.875,22800.0],["1994-02-28",3.9375,3.9375,3.75,3.8125,139200.0],["1994-03-01",3.875,3.875,3.625,3.625,96000.0],["1994-03-02",3.5,3.625,3.5,3.625,284400.0],["1994-03-03",3.5,3.6875,3.5,3.6875,224400.0],["1994-03-04",3.5938,3.6875,3.5938,3.5938,59600.0],["1994-03-07",3.6875,3.6875,3.5,3.5312,340400.0],["1994-03-08",3.5312,3.5312,3.25,3.4375,1169600.0],["1994-03-09",3.3125,3.4375,3.3125,3.4062,890800.0],["1994-03-10",3.4375,3.4375,3.375,3.4375,122400.0],["1994-03-11",3.375,3.5,3.375,3.5,256000.0],["1994-03-14",3.5,3.5,3.375,3.4375,162000.0],["1994-03-15",3.5,3.5,3.375,3.4375,22000.0],["1994-03-16",3.4375,3.4375,3.375,3.375,355600.0],["1994-03-17",3.4062,3.4375,3.375,3.375,141200.0],["1994-03-18",3.375,3.4375,3.375,3.4375,103600.0],["1994-03-21",3.375,3.4375,3.375,3.375,8400.0],["1994-03-22",3.4375,3.5,3.375,3.375,112000.0],["1994-03-23",3.375,3.5,3.375,3.4375,40400.0],["1994-03-24",3.375,3.5,3.375,3.4375,364800.0],["1994-03-25",3.5,3.5,3.375,3.5,58400.0],["1994-03-28",3.375,3.5,3.375,3.5,124400.0],["1994-03-29",3.375,3.5,3.375,3.5,214800.0],["1994-03-30",3.375,3.8125,3.375,3.8125,276800.0],["1994-03-31",3.6875,3.8125,3.625,3.625,78000.0],["1994-04-04",3.625,3.75,3.625,3.6562,527600.0],["1994-04-05",3.6875,3.8125,3.6875,3.8125,160000.0],["1994-04-06",3.8125,3.8125,3.6875,3.8125,315200.0],["1994-04-07",3.8125,3.8125,3.6875,3.8125,302000.0],["1994-04-08",3.75,3.8125,3.6875,3.75,236800.0],["1994-04-11",3.6875,3.8125,3.6875,3.8125,800.0],["1994-04-12",3.8125,3.8125,3.625,3.75,105200.0],["1994-04-13",3.75,3.75,3.75,3.75,800.0],["1994-04-14",3.625,3.6875,3.5625,3.625,142000.0],["1994-04-15",3.5625,3.6875,3.5625,3.625,84000.0],["1994-04-18",3.6562,3.6562,3.5625,3.5625,142400.0],["1994-04-19",3.5625,3.625,3.5,3.625,360000.0],["1994-04-20",3.625,3.6875,3.5625,3.5625,22000.0],["1994-04-21",3.5625,3.6562,3.5625,3.5625,104800.0],["1994-04-22",3.625,3.6875,3.5625,3.5625,24400.0],["1994-04-25",3.6875,3.6875,3.5,3.5,98400.0],["1994-04-26",3.5,3.625,3.375,3.4062,123200.0],["1994-04-28",3.3125,3.4375,3.125,3.3125,412800.0],["1994-04-29",3.3125,3.5,3.3125,3.5,99600.0],["1994-05-02",3.4375,3.5312,3.4375,3.5,7200.0],["1994-05-03",3.5,3.5312,3.4375,3.4375,29600.0],["1994-05-04",3.625,3.625,3.4375,3.5625,125600.0],["1994-05-05",3.4375,3.5625,3.4375,3.5312,881200.0],["1994-05-06",3.5,3.5,3.375,3.4375,184400.0],["1994-05-09",3.375,3.5625,3.375,3.5625,6400.0],["1994-05-10",3.375,3.5625,3.2812,3.4375,189200.0],["1994-05-11",3.4375,3.5625,3.375,3.4375,34000.0],["1994-05-12",3.375,3.5,3.375,3.5,104800.0],["1994-05-13",3.375,3.5,3.375,3.375,30800.0],["1994-05-16",3.375,3.375,3.375,3.375,6400.0],["1994-05-17",3.4062,3.5,3.4062,3.5,72400.0],["1994-05-18",3.4375,3.4375,3.4062,3.4062,239600.0],["1994-05-19",3.5,3.5,3.4062,3.4062,51600.0],["1994-05-20",3.4062,3.5,3.4062,3.4688,124000.0],["1994-05-23",3.4062,3.4062,3.4062,3.4062,1600.0],["1994-05-24",3.4375,3.4375,3.4375,3.4375,24000.0],["1994-05-25",3.4062,3.5,3.4062,3.4062,17200.0],["1994-05-26",3.5,3.5,3.4375,3.4375,15600.0],["1994-05-27",3.4531,3.5,3.4375,3.4375,72000.0],["1994-05-31",3.4375,3.7188,3.4375,3.7188,200800.0],["1994-06-01",3.625,3.6875,3.625,3.625,134800.0],["1994-06-02",3.625,3.8125,3.625,3.625,6800.0],["1994-06-03",3.75,3.75,3.6875,3.6875,3200.0],["1994-06-06",3.6875,3.7812,3.6875,3.6875,40000.0],["1994-06-07",3.6875,3.7812,3.6875,3.75,106400.0],["1994-06-08",3.6875,3.7812,3.6875,3.6875,98400.0],["1994-06-09",3.6875,3.7812,3.6875,3.7656,239600.0],["1994-06-10",3.75,3.8125,3.625,3.8125,132000.0],["1994-06-13",3.8125,3.8125,3.6875,3.7188,55200.0],["1994-06-14",3.625,3.625,3.625,3.625,1200.0],["1994-06-15",3.8125,3.8125,3.625,3.8125,5200.0],["1994-06-16",3.8125,3.8125,3.625,3.6875,69600.0],["1994-06-17",3.7812,3.7812,3.625,3.6875,11600.0],["1994-06-20",3.625,3.6875,3.625,3.625,58400.0],["1994-06-21",3.625,3.6562,3.5,3.625,77200.0],["1994-06-22",3.5,3.625,3.4375,3.5,84000.0],["1994-06-23",3.4375,3.4375,3.4375,3.4375,800.0],["1994-06-24",3.4688,3.4688,3.4688,3.4688,40000.0],["1994-06-27",3.4375,3.5625,3.4375,3.5625,80000.0],["1994-06-28",3.5312,3.5625,3.4375,3.4375,1065200.0],["1994-06-29",3.4375,3.625,3.4375,3.5,124800.0],["1994-06-30",3.625,3.6875,3.5,3.6875,87600.0],["1994-07-01",3.5625,3.625,3.5625,3.5625,74400.0],["1994-07-05",3.5625,3.6875,3.5625,3.6875,318400.0],["1994-07-06",3.6875,3.6875,3.625,3.625,56400.0],["1994-07-07",3.625,3.6875,3.5625,3.5625,52000.0],["1994-07-08",3.5,3.5625,3.5,3.5312,47200.0],["1994-07-11",3.4375,3.5625,3.4375,3.4375,24400.0],["1994-07-12",3.625,3.7188,3.5625,3.5625,114000.0],["1994-07-13",3.75,3.75,3.5625,3.5625,82800.0],["1994-07-14",3.5625,3.75,3.5625,3.7188,96400.0],["1994-07-15",3.75,3.75,3.75,3.75,4800.0],["1994-07-18",3.75,3.75,3.75,3.75,0.0],["1994-07-19",3.75,3.75,3.75,3.75,0.0],["1994-07-20",3.625,3.75,3.5625,3.75,63200.0],["1994-07-21",3.5625,3.75,3.5625,3.75,103200.0],["1994-07-22",3.5625,3.5938,3.5625,3.5625,687200.0],["1994-07-25",3.5625,3.6875,3.5625,3.5938,41600.0],["1994-07-26",3.5625,3.5938,3.5625,3.5625,164000.0],["1994-07-27",3.5625,3.625,3.5625,3.5625,24800.0],["1994-07-28",3.5625,3.5625,3.5625,3.5625,1200.0],["1994-07-29",3.6562,3.75,3.6562,3.6562,36400.0],["1994-08-01",3.5625,3.625,3.5625,3.5625,9200.0],["1994-08-02",3.5625,3.75,3.5625,3.625,6000.0],["1994-08-03",3.75,3.75,3.5625,3.5625,128400.0],["1994-08-04",3.5625,3.625,3.5625,3.5625,14000.0],["1994-08-05",3.5625,3.625,3.5625,3.5625,7200.0],["1994-08-08",3.75,3.75,3.5625,3.625,60800.0],["1994-08-09",3.6875,3.6875,3.5625,3.5625,2000.0],["1994-08-10",3.6875,3.6875,3.5625,3.6875,12800.0],["1994-08-11",3.6875,3.6875,3.625,3.6875,71200.0],["1994-08-12",3.5625,3.6875,3.5625,3.5625,55200.0],["1994-08-15",3.5625,3.5625,3.5625,3.5625,0.0],["1994-08-16",3.5625,3.6875,3.5625,3.6875,14000.0],["1994-08-17",3.6875,3.75,3.5625,3.75,45600.0],["1994-08-18",3.6875,3.75,3.6875,3.75,19600.0],["1994-08-19",3.75,3.75,3.6875,3.6875,14400.0],["1994-08-22",3.625,3.625,3.625,3.625,21600.0],["1994-08-23",3.75,3.75,3.625,3.625,10800.0],["1994-08-24",3.625,3.75,3.625,3.75,8400.0],["1994-08-25",3.625,3.75,3.5625,3.7188,143600.0],["1994-08-26",3.5625,3.75,3.5625,3.75,7600.0],["1994-08-29",3.75,3.75,3.625,3.75,27600.0],["1994-08-30",3.75,3.75,3.6562,3.75,20800.0],["1994-08-31",3.6875,3.8125,3.625,3.8125,355600.0],["1994-09-01",3.8125,3.8125,3.6875,3.8125,171200.0],["1994-09-02",3.6875,3.8125,3.6875,3.6875,164400.0],["1994-09-06",3.8125,3.8125,3.6875,3.7188,17600.0],["1994-09-07",3.6875,3.7812,3.6875,3.75,72400.0],["1994-09-08",3.6875,3.8125,3.6875,3.7812,40400.0],["1994-09-09",3.8125,3.8125,3.75,3.8125,12400.0],["1994-09-12",3.8125,3.8438,3.6875,3.6875,364800.0],["1994-09-13",3.8125,3.8125,3.625,3.625,64800.0],["1994-09-14",3.625,3.75,3.625,3.6875,470800.0],["1994-09-15",3.75,3.75,3.625,3.625,11600.0],["1994-09-16",3.75,3.75,3.6875,3.75,18000.0],["1994-09-19",3.625,3.75,3.625,3.7188,170000.0],["1994-09-20",3.7188,3.7188,3.625,3.625,122000.0],["1994-09-21",3.625,3.75,3.625,3.75,141200.0],["1994-09-22",3.75,3.75,3.625,3.625,25200.0],["1994-09-23",3.625,3.75,3.625,3.625,40400.0],["1994-09-26",3.75,3.75,3.6875,3.75,16000.0],["1994-09-27",3.625,3.75,3.625,3.75,230800.0],["1994-09-28",3.8125,3.875,3.75,3.8125,1393600.0],["1994-09-29",3.8125,3.875,3.8125,3.8281,153200.0],["1994-09-30",3.8438,4.125,3.8281,3.9375,477200.0],["1994-10-03",4.0625,4.25,4.0,4.125,250800.0],["1994-10-04",4.25,4.25,4.0625,4.125,125200.0],["1994-10-05",4.0625,4.1875,4.0625,4.1875,228000.0],["1994-10-06",4.0625,4.25,4.0,4.2188,249600.0],["1994-10-07",4.0625,4.25,4.0625,4.0625,28000.0],["1994-10-10",4.25,4.25,4.0625,4.0625,6400.0],["1994-10-11",4.375,4.625,4.375,4.4375,606000.0],["1994-10-12",4.375,4.6875,4.375,4.6875,318000.0],["1994-10-13",4.6875,4.6875,4.5,4.5,1069600.0],["1994-10-14",4.5625,4.5625,4.4375,4.4375,276000.0],["1994-10-17",4.4375,4.5625,4.375,4.4062,771200.0],["1994-10-18",4.375,4.5625,4.375,4.375,194000.0],["1994-10-19",4.375,4.5625,4.375,4.375,41200.0],["1994-10-20",4.5625,4.5625,4.375,4.375,179600.0],["1994-10-21",4.4375,4.4375,4.3125,4.4062,237600.0],["1994-10-24",4.4375,4.4375,4.3125,4.3438,24400.0],["1994-10-25",4.3125,4.4375,4.3125,4.3125,190800.0],["1994-10-26",4.25,4.5,4.25,4.5,214000.0],["1994-10-27",4.375,4.5625,4.375,4.375,11200.0],["1994-10-28",4.5625,4.75,4.5,4.6719,1020400.0],["1994-10-31",4.625,4.75,4.625,4.6562,298000.0],["1994-11-01",4.75,4.75,4.5,4.5,278800.0],["1994-11-02",4.4375,4.7188,4.4375,4.6875,366000.0],["1994-11-03",4.75,4.8125,4.625,4.7344,522000.0],["1994-11-04",4.6875,4.75,4.5625,4.625,139600.0],["1994-11-07",4.6875,4.6875,4.5625,4.625,198000.0],["1994-11-08",4.625,4.625,4.5625,4.5625,51600.0],["1994-11-09",4.6875,4.6875,4.6875,4.6875,1200.0],["1994-11-10",4.6875,4.6875,4.625,4.6562,321600.0],["1994-11-11",4.6562,4.6562,4.5625,4.5625,39200.0],["1994-11-14",4.5625,4.6562,4.5312,4.625,276800.0],["1994-11-15",4.5312,4.625,4.5312,4.5312,14000.0],["1994-11-16",4.6875,4.6875,4.5312,4.5312,246800.0],["1994-11-17",4.5312,4.6875,4.5312,4.6875,10000.0],["1994-11-18",4.5,4.625,4.5,4.625,59200.0],["1994-11-21",4.5,4.5312,4.5,4.5,125200.0],["1994-11-22",4.375,4.5625,4.375,4.375,12400.0],["1994-11-23",4.375,4.5,4.375,4.375,27200.0],["1994-11-25",4.5,4.5,4.375,4.375,1200.0],["1994-11-28",4.375,4.5,4.375,4.4062,64000.0],["1994-11-29",4.375,4.375,4.375,4.375,4000.0],["1994-11-30",4.375,4.5,4.375,4.5,20800.0],["1994-12-01",4.4375,4.4375,4.375,4.4375,45600.0],["1994-12-02",4.375,4.4375,4.375,4.375,6800.0],["1994-12-05",4.375,4.4375,4.375,4.4375,20000.0],["1994-12-06",4.375,4.4375,4.375,4.4375,12800.0],["1994-12-07",4.4375,4.4375,4.4375,4.4375,0.0],["1994-12-08",4.375,4.4375,4.25,4.25,642800.0],["1994-12-09",4.25,4.375,4.1875,4.2188,169600.0],["1994-12-12",4.1875,4.25,4.125,4.125,421600.0],["1994-12-13",4.125,4.125,4.125,4.125,13200.0],["1994-12-14",4.25,4.25,4.25,4.25,5200.0],["1994-12-15",4.125,4.1562,4.0625,4.0625,47200.0],["1994-12-16",4.1875,4.1875,4.0625,4.0625,62800.0],["1994-12-19",4.1875,4.1875,4.0625,4.0625,21200.0],["1994-12-20",4.125,4.2188,4.125,4.125,72400.0],["1994-12-21",4.1875,4.1875,4.1875,4.1875,5600.0],["1994-12-22",4.125,4.125,4.125,4.125,3200.0],["1994-12-23",4.25,4.25,4.125,4.125,8000.0],["1994-12-27",4.125,4.125,4.125,4.125,0.0],["1994-12-28",4.125,4.125,4.125,4.125,800.0],["1994-12-29",4.1875,4.25,4.125,4.25,179600.0],["1994-12-30",4.25,4.25,4.125,4.25,10400.0],["1995-01-03",4.125,4.1875,4.0625,4.0625,323200.0],["1995-01-04",4.0625,4.125,4.0625,4.125,12000.0],["1995-01-05",4.25,4.4375,4.25,4.25,1107200.0],["1995-01-06",4.25,4.375,4.25,4.375,20400.0],["1995-01-09",4.375,4.375,4.25,4.3438,4000.0],["1995-01-10",4.375,4.375,4.2812,4.375,291600.0],["1995-01-11",4.375,4.375,4.25,4.25,4400.0],["1995-01-12",4.2969,4.5,4.25,4.4375,336800.0],["1995-01-13",4.375,4.625,4.375,4.5,204000.0],["1995-01-16",4.625,4.625,4.5,4.5,12800.0],["1995-01-17",4.5,4.625,4.375,4.4062,120000.0],["1995-01-18",4.375,4.4375,4.3125,4.3438,96000.0],["1995-01-19",4.4375,4.5,4.25,4.375,221200.0],["1995-01-20",4.375,4.4375,4.375,4.4375,87600.0],["1995-01-23",4.625,4.625,4.4375,4.4375,121600.0],["1995-01-24",4.5625,4.625,4.4375,4.625,141600.0],["1995-01-25",4.625,4.625,4.5,4.5,14400.0],["1995-01-26",4.5,4.625,4.5,4.625,2400.0],["1995-01-27",4.625,4.625,4.625,4.625,1200.0],["1995-01-30",4.5,4.5625,4.4688,4.5625,91200.0],["1995-01-31",4.5625,4.5625,4.4375,4.5625,40800.0],["1995-02-01",4.5625,4.5625,4.5,4.5,36400.0],["1995-02-02",4.5625,4.5625,4.4375,4.5,64000.0],["1995-02-03",4.4531,4.4688,4.375,4.375,428800.0],["1995-02-06",4.375,4.4688,4.375,4.4688,24800.0],["1995-02-07",4.4688,4.4688,4.375,4.4062,45600.0],["1995-02-08",4.375,4.4688,4.375,4.4062,26800.0],["1995-02-09",4.375,4.375,4.375,4.375,4400.0],["1995-02-10",4.375,4.4375,4.375,4.4375,28000.0],["1995-02-13",4.375,4.4375,4.375,4.4375,5200.0],["1995-02-14",4.375,4.4688,4.375,4.4688,51200.0],["1995-02-15",4.5,4.75,4.5,4.7188,137600.0],["1995-02-16",4.625,4.7188,4.625,4.6562,94400.0],["1995-02-17",4.625,4.625,4.5,4.5625,90800.0],["1995-02-21",4.5625,4.6875,4.5625,4.6875,13200.0],["1995-02-22",4.5625,4.625,4.5625,4.6094,10800.0],["1995-02-23",4.5625,4.6875,4.5625,4.625,28000.0],["1995-02-24",4.5625,4.6875,4.5625,4.5625,5200.0],["1995-02-27",4.5625,4.5625,4.4688,4.5,189600.0],["1995-02-28",4.5,4.625,4.5,4.625,2800.0],["1995-03-01",4.5,4.5,4.5,4.5,14400.0],["1995-03-02",4.625,4.625,4.625,4.625,800.0],["1995-03-03",4.5,4.625,4.5,4.625,14000.0],["1995-03-06",4.5,4.5,4.5,4.5,1600.0],["1995-03-07",4.625,4.625,4.5,4.5,4800.0],["1995-03-08",4.5,4.5,4.375,4.375,69200.0],["1995-03-09",4.375,4.375,4.3438,4.3438,41600.0],["1995-03-10",4.4062,4.4375,4.3438,4.4375,20400.0],["1995-03-13",4.3125,4.3438,4.3125,4.3125,68800.0],["1995-03-14",4.5,4.5,4.3125,4.5,17200.0],["1995-03-15",4.5,4.5,4.375,4.375,162800.0],["1995-03-16",4.5,4.5,4.5,4.5,14000.0],["1995-03-17",4.375,4.5,4.375,4.4375,422400.0],["1995-03-20",4.4375,4.5312,4.4375,4.5312,88800.0],["1995-03-21",4.4375,4.5,4.4375,4.5,7200.0],["1995-03-22",4.4375,4.5312,4.4375,4.5,18000.0],["1995-03-23",4.4375,4.4375,4.4375,4.4375,9600.0],["1995-03-24",4.5312,4.5625,4.4375,4.4375,22000.0],["1995-03-27",4.4375,4.4375,4.4375,4.4375,12800.0],["1995-03-28",4.5,4.5625,4.4375,4.5625,6000.0],["1995-03-29",4.4375,4.5625,4.4375,4.4375,21200.0],["1995-03-30",4.4375,4.5625,4.4375,4.5,54000.0],["1995-03-31",4.5,4.5625,4.5,4.5,20800.0],["1995-04-03",4.5,4.5625,4.5,4.5,32000.0],["1995-04-04",4.5,4.5,4.5,4.5,19200.0],["1995-04-05",4.5,4.5,4.5,4.5,2800.0],["1995-04-06",4.5,4.5625,4.5,4.5,16000.0],["1995-04-07",4.5,4.5625,4.5,4.5,230000.0],["1995-04-10",4.5,4.5,4.5,4.5,5200.0],["1995-04-11",4.5,4.5625,4.5,4.5,16800.0],["1995-04-12",4.5,4.5625,4.5,4.5625,131200.0],["1995-04-13",4.5,4.625,4.5,4.5625,36000.0],["1995-04-17",4.5625,4.6875,4.5625,4.625,54400.0],["1995-04-18",4.625,4.75,4.625,4.625,10800.0],["1995-04-19",4.75,4.75,4.625,4.625,487200.0],["1995-04-20",4.5625,4.625,4.5625,4.5625,17600.0],["1995-04-21",4.5625,4.5625,4.5312,4.5312,47200.0],["1995-04-24",4.5,4.5,4.4375,4.4375,32800.0],["1995-04-25",4.4375,4.4375,4.3438,4.4375,29600.0],["1995-04-26",4.25,4.4375,4.25,4.25,56800.0],["1995-04-27",4.25,4.3125,4.25,4.25,20800.0],["1995-04-28",4.3125,4.375,4.3125,4.3125,10800.0],["1995-05-01",4.25,4.375,4.25,4.375,8800.0],["1995-05-02",4.25,4.75,4.25,4.75,351200.0],["1995-05-03",4.6875,4.875,4.6875,4.875,156000.0],["1995-05-04",4.75,4.875,4.75,4.875,49600.0],["1995-05-05",4.8125,4.9375,4.75,4.8125,13600.0],["1995-05-08",4.6875,4.875,4.6875,4.8125,53600.0],["1995-05-09",4.8125,4.9375,4.7812,4.9375,223200.0],["1995-05-10",4.8125,4.875,4.8125,4.875,187200.0],["1995-05-11",4.8125,4.875,4.8125,4.875,46800.0],["1995-05-12",4.8125,4.8438,4.8125,4.8125,42000.0],["1995-05-15",4.8125,4.8125,4.6875,4.7188,125200.0],["1995-05-16",4.625,4.7188,4.625,4.7188,21600.0],["1995-05-17",4.6875,4.7188,4.6875,4.7188,12800.0],["1995-05-18",4.625,4.875,4.625,4.7812,124000.0],["1995-05-19",4.75,4.7812,4.6875,4.6875,38800.0],["1995-05-22",4.75,4.75,4.6875,4.75,4000.0],["1995-05-23",4.6875,4.8125,4.6875,4.8125,14400.0],["1995-05-24",4.6875,4.8125,4.6875,4.8125,13600.0],["1995-05-25",4.6875,4.8125,4.6875,4.6875,2800.0],["1995-05-26",4.75,4.8125,4.6875,4.6875,90800.0],["1995-05-30",4.8125,4.8125,4.6875,4.8125,20000.0],["1995-05-31",4.8125,4.9375,4.75,4.875,164400.0],["1995-06-01",4.8125,4.8438,4.75,4.8438,45600.0],["1995-06-02",4.9375,4.9375,4.75,4.9062,67600.0],["1995-06-05",4.875,4.875,4.8125,4.8125,8000.0],["1995-06-06",4.9375,4.9375,4.8125,4.9375,10400.0],["1995-06-07",4.8125,4.8125,4.8125,4.8125,2400.0],["1995-06-08",4.8125,4.875,4.8125,4.875,18800.0],["1995-06-09",4.8438,4.875,4.8125,4.8438,33600.0],["1995-06-12",4.9375,4.9375,4.8125,4.8125,5600.0],["1995-06-13",4.8125,4.8125,4.8125,4.8125,23600.0],["1995-06-14",4.8125,4.9375,4.8125,4.875,50000.0],["1995-06-15",4.8125,4.8125,4.8125,4.8125,2000.0],["1995-06-16",4.9375,4.9375,4.8125,4.875,4000.0],["1995-06-19",4.8125,4.8125,4.8125,4.8125,1600.0],["1995-06-20",4.9375,4.9375,4.9375,4.9375,800.0],["1995-06-21",4.8125,4.9688,4.8125,4.9375,146400.0],["1995-06-22",4.875,5.25,4.875,5.125,278000.0],["1995-06-23",5.0625,5.25,5.0625,5.125,23200.0],["1995-06-26",5.2188,5.2188,5.0625,5.0625,13600.0],["1995-06-27",5.0625,5.1875,5.0625,5.125,31200.0],["1995-06-28",5.125,5.2812,5.125,5.1875,60800.0],["1995-06-29",5.125,5.125,5.125,5.125,6800.0],["1995-06-30",5.3125,5.3125,5.0625,5.25,14000.0],["1995-07-03",5.0625,5.25,5.0625,5.25,7200.0],["1995-07-05",5.25,5.3125,5.0625,5.125,223600.0],["1995-07-06",5.125,5.25,5.125,5.1562,232800.0],["1995-07-07",5.3125,5.3125,5.125,5.25,62400.0],["1995-07-10",5.3125,5.3125,5.1875,5.1875,30000.0],["1995-07-11",5.1875,5.25,5.0625,5.25,64800.0],["1995-07-12",5.25,5.25,5.0625,5.1875,52800.0],["1995-07-13",5.125,5.25,5.125,5.25,72800.0],["1995-07-14",5.25,5.3125,5.1875,5.25,368800.0],["1995-07-17",5.3125,5.3125,5.1875,5.1875,20800.0],["1995-07-18",5.3125,5.3125,5.125,5.2188,80400.0],["1995-07-19",5.3125,5.3125,5.125,5.1875,45200.0],["1995-07-20",5.3125,5.3125,5.1875,5.3125,14400.0],["1995-07-21",5.3125,5.3125,5.1875,5.3125,250800.0],["1995-07-24",5.1875,5.3125,5.1875,5.1875,20800.0],["1995-07-25",5.3125,5.3125,5.1875,5.25,76800.0],["1995-07-26",5.3125,5.3125,5.1875,5.2812,511600.0],["1995-07-27",5.1875,5.3125,5.1875,5.3125,7600.0],["1995-07-28",5.1875,5.3125,5.125,5.1875,59200.0],["1995-07-31",5.1875,5.3125,5.1875,5.25,368400.0],["1995-08-01",5.3125,5.3125,5.1875,5.2812,263200.0],["1995-08-02",5.1875,5.25,5.1875,5.2188,46400.0],["1995-08-03",5.25,5.3125,5.1875,5.2188,307600.0],["1995-08-04",5.2188,5.2188,5.2188,5.2188,0.0],["1995-08-07",5.2188,5.2812,5.2188,5.25,24400.0],["1995-08-08",5.2188,5.3125,5.2188,5.25,47600.0],["1995-08-09",5.3125,5.3125,5.2188,5.3125,8800.0],["1995-08-10",5.3125,5.3125,5.2188,5.2188,31200.0],["1995-08-11",5.2188,5.2812,5.1875,5.2188,126800.0],["1995-08-14",5.1875,5.1875,5.1875,5.1875,10400.0],["1995-08-15",5.2812,5.2812,5.125,5.25,194000.0],["1995-08-16",5.125,5.25,5.125,5.1875,199600.0],["1995-08-17",5.125,5.1875,5.125,5.1875,3600.0],["1995-08-18",5.125,5.125,5.125,5.125,800.0],["1995-08-21",5.125,5.25,5.125,5.125,1600.0],["1995-08-22",5.2188,5.2344,5.125,5.125,901200.0],["1995-08-23",5.125,5.125,5.125,5.125,0.0],["1995-08-24",5.1875,5.25,5.125,5.125,152400.0],["1995-08-25",5.125,5.3125,5.0625,5.125,78000.0],["1995-08-28",5.125,5.125,5.125,5.125,0.0],["1995-08-29",5.0625,5.0625,5.0625,5.0625,46000.0],["1995-08-30",5.0625,5.0625,5.0625,5.0625,46000.0],["1995-08-31",5.0625,5.1875,5.0625,5.1875,8400.0],["1995-09-01",5.1875,5.1875,5.0625,5.125,46800.0],["1995-09-05",5.0625,5.125,5.0625,5.125,7200.0],["1995-09-06",5.125,5.125,5.0,5.0625,133200.0],["1995-09-07",5.0625,5.0781,5.0625,5.0781,44000.0],["1995-09-08",5.0,5.0938,5.0,5.0938,4000.0],["1995-09-11",5.0625,5.0625,5.0625,5.0625,800.0],["1995-09-12",5.0625,5.25,5.0625,5.1875,108000.0],["1995-09-13",5.25,5.25,5.0,5.0,206400.0],["1995-09-14",5.0,5.125,4.9375,5.125,81200.0],["1995-09-15",4.9375,5.0,4.9375,5.0,1200.0],["1995-09-18",4.9375,5.125,4.9375,4.9375,16000.0],["1995-09-19",4.9375,4.9375,4.6875,4.8125,119200.0],["1995-09-20",4.625,4.6875,4.5,4.5938,186800.0],["1995-09-21",4.625,4.75,4.625,4.6562,156800.0],["1995-09-22",4.75,4.75,4.625,4.625,100400.0],["1995-09-25",4.6562,4.6562,4.6562,4.6562,800.0],["1995-09-26",4.625,4.75,4.625,4.75,16400.0],["1995-09-27",4.625,4.75,4.375,4.5,256000.0],["1995-09-28",4.4375,4.625,4.4375,4.5625,65600.0],["1995-09-29",4.5625,4.6875,4.5,4.5938,563200.0],["1995-10-02",4.5938,4.5938,4.5938,4.5938,0.0],["1995-10-03",4.5,4.5,4.5,4.5,18000.0],["1995-10-04",4.5,4.5938,4.5,4.5312,19200.0],["1995-10-05",4.5,4.6094,4.5,4.5,257200.0],["1995-10-06",4.5,4.6875,4.5,4.6875,218800.0],["1995-10-09",4.5312,4.5938,4.4375,4.5,88800.0],["1995-10-10",4.625,4.6562,4.5,4.5,160800.0],["1995-10-11",4.6562,4.6875,4.5625,4.625,32000.0],["1995-10-12",4.75,4.75,4.6875,4.6875,9200.0],["1995-10-13",4.6875,4.6875,4.6875,4.6875,7600.0],["1995-10-16",4.6562,4.8125,4.625,4.8125,305200.0],["1995-10-17",4.75,4.8125,4.625,4.625,65200.0],["1995-10-18",4.6562,4.6562,4.6562,4.6562,8000.0],["1995-10-19",4.625,4.8125,4.625,4.75,5200.0],["1995-10-20",4.8125,4.8125,4.625,4.75,5200.0],["1995-10-23",4.8125,4.8125,4.625,4.625,2000.0],["1995-10-24",4.8125,4.8125,4.8125,4.8125,800.0],["1995-10-25",4.8125,4.8125,4.7188,4.7188,5200.0],["1995-10-26",4.625,4.625,4.625,4.625,2400.0],["1995-10-27",4.625,4.6875,4.625,4.6875,18400.0],["1995-10-30",4.625,4.6875,4.625,4.6875,5600.0],["1995-10-31",4.6875,4.6875,4.6875,4.6875,0.0],["1995-11-01",4.75,4.7812,4.6875,4.6875,35200.0],["1995-11-02",4.6875,4.6875,4.6875,4.6875,800.0],["1995-11-03",4.6875,4.8125,4.6875,4.8125,66800.0],["1995-11-06",4.8125,4.8438,4.75,4.8125,30800.0],["1995-11-07",4.875,4.875,4.75,4.75,27200.0],["1995-11-08",4.75,4.875,4.75,4.875,800.0],["1995-11-09",4.875,4.875,4.75,4.8125,16800.0],["1995-11-10",4.875,4.875,4.75,4.875,2800.0],["1995-11-13",4.8125,4.8125,4.8125,4.8125,2000.0],["1995-11-14",4.75,4.75,4.75,4.75,4800.0],["1995-11-15",4.75,4.875,4.75,4.75,18400.0],["1995-11-16",4.75,4.75,4.75,4.75,14000.0],["1995-11-17",4.7812,4.875,4.75,4.875,50800.0],["1995-11-20",4.875,4.875,4.875,4.875,3200.0],["1995-11-21",4.75,4.8125,4.75,4.8125,8400.0],["1995-11-22",4.75,4.75,4.75,4.75,12800.0],["1995-11-24",4.75,4.75,4.75,4.75,8000.0],["1995-11-27",4.875,4.875,4.8125,4.8125,34800.0],["1995-11-28",4.8125,4.8125,4.8125,4.8125,23200.0],["1995-11-29",4.75,4.875,4.7188,4.7188,24000.0],["1995-11-30",4.625,4.7812,4.625,4.7812,145600.0],["1995-12-01",4.8125,4.8125,4.625,4.625,7600.0],["1995-12-04",4.625,4.625,4.625,4.625,5600.0],["1995-12-05",4.8125,4.8125,4.625,4.7188,15600.0],["1995-12-06",4.8125,4.8125,4.7461,4.7461,7600.0],["1995-12-07",4.75,4.75,4.7461,4.7461,1600.0],["1995-12-08",4.8125,4.8125,4.625,4.6875,70000.0],["1995-12-11",4.8125,4.8125,4.625,4.625,104800.0],["1995-12-12",4.625,4.75,4.5,4.5625,125200.0],["1995-12-13",4.625,4.6562,4.5625,4.5938,164000.0],["1995-12-14",4.5625,4.6875,4.5625,4.6875,269600.0],["1995-12-15",4.6875,4.875,4.625,4.6875,76800.0],["1995-12-18",4.6875,4.6875,4.6875,4.6875,0.0],["1995-12-19",4.6875,4.7812,4.6875,4.75,18400.0],["1995-12-20",4.7188,4.7969,4.7188,4.7969,2800.0],["1995-12-21",4.75,5.0,4.75,4.875,88800.0],["1995-12-22",4.875,5.125,4.875,5.125,15200.0],["1995-12-26",4.875,5.0,4.875,5.0,64000.0],["1995-12-27",5.0625,5.0625,4.875,5.0,14800.0],["1995-12-28",4.9375,5.0625,4.9375,5.0625,19600.0],["1995-12-29",5.125,5.25,5.0625,5.25,105200.0],["1996-01-02",5.1875,5.3125,5.125,5.1562,16000.0],["1996-01-03",5.125,5.125,5.0625,5.0625,6800.0],["1996-01-04",5.0625,5.25,5.0625,5.25,1200.0],["1996-01-05",5.0312,5.0938,5.0312,5.0938,7200.0],["1996-01-08",5.0,5.0,5.0,5.0,400.0],["1996-01-09",5.1875,5.1875,5.0938,5.125,98800.0],["1996-01-10",5.0312,5.0625,5.0,5.0625,40000.0],["1996-01-11",4.9375,4.9375,4.9375,4.9375,1600.0],["1996-01-12",4.9375,5.0,4.9375,5.0,12000.0],["1996-01-15",4.875,4.9375,4.8438,4.875,52000.0],["1996-01-16",4.8125,4.875,4.7812,4.8125,129600.0],["1996-01-17",4.9375,4.9375,4.8125,4.8125,3200.0],["1996-01-18",4.75,4.8125,4.75,4.8125,16800.0],["1996-01-19",4.75,4.9375,4.75,4.9375,25600.0],["1996-01-22",4.9375,4.9375,4.7656,4.7656,63200.0],["1996-01-23",4.75,4.7812,4.75,4.7812,96000.0],["1996-01-24",4.75,4.8438,4.75,4.8438,25200.0],["1996-01-25",4.9375,5.0625,4.8125,4.9688,303200.0],["1996-01-26",5.0625,5.0625,4.9375,5.0,30400.0],["1996-01-29",5.0625,5.0625,4.9375,5.0,226000.0],["1996-01-30",4.9375,4.9688,4.9375,4.9688,3200.0],["1996-01-31",4.9688,5.0,4.9375,4.9688,68000.0],["1996-02-01",5.0,5.0,5.0,5.0,800.0],["1996-02-02",4.9375,5.0,4.9375,4.9375,154000.0],["1996-02-05",4.9375,4.9375,4.8125,4.9375,55600.0],["1996-02-06",4.875,4.9375,4.7188,4.9375,62000.0],["1996-02-07",5.0,5.0,4.9375,4.9375,6800.0],["1996-02-08",4.9375,4.9375,4.9375,4.9375,2400.0],["1996-02-09",4.9375,4.9375,4.875,4.875,40000.0],["1996-02-12",4.875,4.9688,4.875,4.9688,9600.0],["1996-02-13",4.9062,4.9688,4.9062,4.9375,34000.0],["1996-02-14",5.0,5.0312,4.9375,5.0,53200.0],["1996-02-15",5.0,5.125,5.0,5.0156,17200.0],["1996-02-16",4.9375,5.125,4.9375,5.125,2800.0],["1996-02-20",4.9375,4.9375,4.9375,4.9375,1600.0],["1996-02-21",4.9375,5.125,4.9375,5.0312,16400.0],["1996-02-22",5.125,5.125,4.9375,4.9688,17600.0],["1996-02-23",5.0625,5.0625,4.9375,5.0625,51600.0],["1996-02-26",4.9375,4.9375,4.9375,4.9375,800.0],["1996-02-27",5.125,5.1875,5.0,5.1875,75600.0],["1996-02-28",5.125,5.4375,5.125,5.3125,278400.0],["1996-02-29",5.3125,5.75,5.3125,5.75,341200.0],["1996-03-01",5.75,5.75,5.5312,5.75,62400.0],["1996-03-04",5.5312,5.75,5.5312,5.5312,24400.0],["1996-03-05",5.5312,5.75,5.5312,5.75,36400.0],["1996-03-06",5.5312,5.75,5.5312,5.5625,74000.0],["1996-03-07",5.75,5.75,5.5312,5.5625,18800.0],["1996-03-08",5.6875,5.75,5.5,5.75,42000.0],["1996-03-11",5.5,5.9375,5.5,5.6562,396000.0],["1996-03-12",5.7812,5.7812,5.5625,5.7188,61600.0],["1996-03-13",5.625,5.625,5.625,5.625,400.0],["1996-03-14",5.625,5.625,5.625,5.625,8000.0],["1996-03-15",5.625,5.625,5.625,5.625,3600.0],["1996-03-18",5.625,5.625,5.625,5.625,400.0],["1996-03-19",5.625,5.6562,5.5312,5.5625,21200.0],["1996-03-20",5.5938,5.5938,5.4375,5.4375,1200.0],["1996-03-21",5.4375,5.625,5.4375,5.5938,13600.0],["1996-03-22",5.4375,5.625,5.4375,5.5938,8400.0],["1996-03-25",5.4375,5.5,5.4375,5.5,6000.0],["1996-03-26",5.4375,5.625,5.4375,5.5938,7600.0],["1996-03-27",5.5938,5.5938,5.5938,5.5938,0.0],["1996-03-28",5.4375,5.4375,5.4375,5.4375,2000.0],["1996-03-29",5.625,5.625,5.625,5.625,52400.0],["1996-04-01",5.625,5.625,5.625,5.625,2800.0],["1996-04-02",5.4375,5.75,5.4375,5.625,75600.0],["1996-04-03",5.625,5.8125,5.625,5.8125,20000.0],["1996-04-04",5.8125,5.9375,5.625,5.8125,59200.0],["1996-04-08",5.75,5.75,5.5,5.7188,49200.0],["1996-04-09",5.5625,5.7188,5.5625,5.7188,44400.0],["1996-04-10",5.7188,5.7188,5.5625,5.7188,25200.0],["1996-04-11",5.7188,5.7188,5.7188,5.7188,2000.0],["1996-04-12",5.7188,6.0,5.6562,5.875,184400.0],["1996-04-15",6.0,6.125,5.8125,6.125,176000.0],["1996-04-16",6.125,6.1875,5.875,6.1875,245600.0],["1996-04-17",6.125,6.1875,6.0,6.1094,97200.0],["1996-04-18",6.1875,6.1875,6.125,6.125,8000.0],["1996-04-19",6.1875,6.1875,6.0625,6.0625,40400.0],["1996-04-22",6.1875,6.375,6.0625,6.3438,42000.0],["1996-04-23",6.1875,6.375,6.1875,6.375,24800.0],["1996-04-24",6.375,6.375,6.1875,6.375,4000.0],["1996-04-25",6.375,6.375,6.0625,6.0625,47200.0],["1996-04-26",6.0625,6.25,6.0625,6.25,9600.0],["1996-04-29",6.0,6.1875,6.0,6.1562,22400.0],["1996-04-30",6.25,6.25,6.25,6.25,1600.0],["1996-05-01",6.25,6.25,6.0625,6.25,18400.0],["1996-05-02",6.0625,6.3125,6.0,6.125,96800.0],["1996-05-03",6.1875,6.1875,6.0,6.1875,9600.0],["1996-05-06",6.1875,6.1875,5.9375,6.1875,18400.0],["1996-05-07",6.1875,6.1875,6.0,6.125,12800.0],["1996-05-08",6.0,6.125,5.875,5.9062,65200.0],["1996-05-09",6.0625,6.0625,5.875,6.0,57200.0],["1996-05-10",6.0625,6.0625,5.875,6.0,10400.0],["1996-05-13",6.0,6.3125,6.0,6.2812,147600.0],["1996-05-14",6.3125,6.3125,6.125,6.125,41200.0],["1996-05-15",6.3125,6.3125,6.125,6.3125,10400.0],["1996-05-16",6.25,6.4375,6.1875,6.3125,80800.0],["1996-05-17",6.5,6.75,6.375,6.75,253600.0],["1996-05-20",6.75,6.75,6.5625,6.625,50000.0],["1996-05-21",6.5,6.5625,6.5,6.5625,22800.0],["1996-05-22",6.5625,6.75,6.5,6.75,51600.0],["1996-05-23",6.75,6.75,6.625,6.75,19200.0],["1996-05-24",6.8125,6.8125,6.75,6.8125,6400.0],["1996-05-28",6.8125,6.8125,6.5625,6.5625,53200.0],["1996-05-29",6.6875,6.6875,6.5,6.625,8400.0],["1996-05-30",6.6875,6.8125,6.5,6.6875,52000.0],["1996-05-31",6.6875,6.7188,6.625,6.6875,27200.0],["1996-06-03",6.75,6.75,6.6875,6.75,22800.0],["1996-06-04",6.75,6.75,6.75,6.75,2800.0],["1996-06-05",7.1875,7.625,7.125,7.375,380800.0],["1996-06-06",7.5,8.0,7.4688,7.75,877200.0],["1996-06-07",7.4375,7.6875,7.1875,7.375,410000.0],["1996-06-10",7.25,7.4375,7.25,7.3438,43600.0],["1996-06-11",7.25,7.5,7.1875,7.375,41600.0],["1996-06-12",7.375,7.375,7.375,7.375,4400.0],["1996-06-13",7.375,7.5,7.1875,7.2812,128800.0],["1996-06-14",7.3125,7.4375,7.1875,7.1875,24800.0],["1996-06-17",7.4375,7.4375,7.1875,7.4375,37600.0],["1996-06-18",7.4375,7.4375,7.1875,7.1875,16800.0],["1996-06-19",7.1875,7.4375,6.9375,7.125,56400.0],["1996-06-20",7.125,7.125,6.9375,7.0,6000.0],["1996-06-21",6.9375,7.125,6.9375,6.9375,11200.0],["1996-06-24",7.125,7.125,6.9375,7.0625,23600.0],["1996-06-25",7.125,7.125,7.0625,7.125,18000.0],["1996-06-26",7.0625,7.125,6.875,6.875,52800.0],["1996-06-27",7.0625,7.125,6.875,6.9375,9600.0],["1996-06-28",7.125,7.125,6.9375,7.125,25200.0],["1996-07-01",7.125,7.125,6.9375,7.125,32000.0],["1996-07-02",7.375,7.375,7.0,7.1875,29400.0],["1996-07-03",6.875,7.375,6.875,7.375,50200.0],["1996-07-05",6.875,6.875,6.75,6.875,19200.0],["1996-07-08",6.6875,7.125,6.6875,7.125,15000.0],["1996-07-09",7.125,7.125,6.625,7.0625,323200.0],["1996-07-10",7.125,7.125,6.8125,7.125,38000.0],["1996-07-11",7.125,7.125,6.625,6.9375,26000.0],["1996-07-12",7.0,7.0,6.625,6.875,9600.0],["1996-07-15",7.0,7.0,6.625,7.0,29400.0],["1996-07-16",7.0,7.0,6.375,6.4375,41200.0],["1996-07-17",6.75,6.75,6.25,6.375,71200.0],["1996-07-18",6.125,6.5,6.125,6.375,34000.0],["1996-07-19",6.5,6.5,6.125,6.125,32400.0],["1996-07-22",6.125,6.5,6.0,6.125,95200.0],["1996-07-23",6.1875,6.25,5.625,5.875,136600.0],["1996-07-24",5.625,6.125,5.125,5.4062,635200.0],["1996-07-25",5.625,5.875,5.5625,5.875,330800.0],["1996-07-26",6.125,6.3125,5.9375,6.0625,155800.0],["1996-07-29",6.3125,6.5,6.25,6.4375,39400.0],["1996-07-30",6.5625,6.6875,6.25,6.4375,47000.0],["1996-07-31",6.8125,6.875,6.375,6.875,28600.0],["1996-08-01",7.0,7.25,6.5,6.5,92400.0],["1996-08-02",6.7188,6.875,6.5,6.625,9800.0],["1996-08-05",6.75,7.0,6.5,7.0,32000.0],["1996-08-06",6.625,7.125,6.625,7.125,10000.0],["1996-08-07",7.125,7.125,6.875,6.875,59200.0],["1996-08-08",6.875,7.375,6.875,6.9375,4800.0],["1996-08-09",7.375,7.375,7.375,7.375,1600.0],["1996-08-12",7.25,7.375,6.875,6.875,55000.0],["1996-08-13",7.375,7.375,7.0,7.25,2600.0],["1996-08-14",6.875,7.375,6.875,7.125,10800.0],["1996-08-15",7.375,7.375,6.875,6.875,6000.0],["1996-08-16",7.375,7.375,6.875,7.375,27800.0],["1996-08-19",7.375,7.375,6.875,7.375,12000.0],["1996-08-20",7.375,7.375,6.875,7.375,22600.0],["1996-08-21",7.375,7.375,6.875,7.0,48800.0],["1996-08-22",7.125,7.375,6.9375,7.375,6600.0],["1996-08-23",7.0625,7.375,7.0625,7.375,23000.0],["1996-08-26",7.0,7.375,6.75,6.875,154200.0],["1996-08-27",6.8125,7.125,6.8125,7.0,29000.0],["1996-08-28",7.125,7.125,6.875,7.0,1600.0],["1996-08-29",6.875,7.125,6.875,6.9375,17200.0],["1996-08-30",6.875,7.125,6.875,7.0625,12600.0],["1996-09-03",7.125,7.25,6.875,7.25,2400.0],["1996-09-04",6.875,7.375,6.875,6.875,7800.0],["1996-09-05",7.375,7.5625,6.875,7.25,38600.0],["1996-09-06",7.5625,7.5625,7.25,7.375,37400.0],["1996-09-09",7.5312,7.5625,7.25,7.375,6600.0],["1996-09-10",7.5625,7.5625,7.25,7.5625,12400.0],["1996-09-11",7.5625,7.5625,7.25,7.5,13000.0],["1996-09-12",7.5625,7.75,7.25,7.5,39000.0],["1996-09-13",7.5,8.125,7.5,7.75,53400.0],["1996-09-16",8.0,8.0,7.25,7.5625,91000.0],["1996-09-17",7.5625,7.5625,7.25,7.5,6000.0],["1996-09-18",7.5625,7.5625,7.0625,7.375,305400.0],["1996-09-19",7.125,7.375,6.875,6.9688,116600.0],["1996-09-20",7.0,7.4375,7.0,7.375,107800.0],["1996-09-23",7.4375,7.4375,7.125,7.4375,22200.0],["1996-09-24",7.4375,7.75,7.25,7.625,180800.0],["1996-09-25",7.625,7.625,7.25,7.5,19200.0],["1996-09-26",7.25,7.5,7.25,7.3125,3600.0],["1996-09-27",7.25,7.625,7.25,7.3125,59000.0],["1996-09-30",7.625,7.875,7.25,7.5,36600.0],["1996-10-01",7.5,7.875,7.5,7.625,18200.0],["1996-10-02",7.875,7.875,7.5,7.6875,24800.0],["1996-10-03",7.875,8.0,7.5,7.8125,159800.0],["1996-10-04",8.0,8.0,7.625,7.625,53800.0],["1996-10-07",7.8125,8.0,7.5312,8.0,59800.0],["1996-10-08",8.25,8.25,7.75,7.875,71600.0],["1996-10-09",8.125,8.125,7.5,7.75,117600.0],["1996-10-10",7.75,7.875,7.5,7.625,12800.0],["1996-10-11",7.5,8.125,7.5,7.875,102400.0],["1996-10-14",8.0,8.125,7.875,8.125,35200.0],["1996-10-15",8.125,8.25,7.875,8.25,222800.0],["1996-10-16",8.25,8.375,7.875,8.125,204600.0],["1996-10-17",8.375,8.625,8.25,8.625,62400.0],["1996-10-18",8.625,8.625,8.25,8.4062,312600.0],["1996-10-21",8.25,8.625,8.25,8.5,33800.0],["1996-10-22",8.625,9.25,8.375,9.0625,774800.0],["1996-10-23",9.25,9.25,8.875,8.875,33800.0],["1996-10-24",8.875,9.25,8.875,9.25,39600.0],["1996-10-25",9.0,9.5,9.0,9.5,74000.0],["1996-10-28",9.5,9.75,9.25,9.4375,458600.0],["1996-10-29",9.75,9.75,8.875,8.875,66200.0],["1996-10-30",9.0,9.125,8.875,9.0625,15400.0],["1996-10-31",8.875,9.125,8.875,9.125,54800.0],["1996-11-01",9.125,9.375,9.125,9.375,394800.0],["1996-11-04",9.125,9.5,9.125,9.375,77400.0],["1996-11-05",9.5,9.625,9.25,9.25,368000.0],["1996-11-06",9.375,9.375,8.625,9.125,112400.0],["1996-11-07",8.875,9.25,8.875,8.875,9600.0],["1996-11-08",8.875,9.25,8.875,9.0938,11000.0],["1996-11-11",8.875,9.25,8.875,9.25,9600.0],["1996-11-12",9.125,9.125,8.875,9.0,81800.0],["1996-11-13",9.125,9.25,8.875,9.25,26200.0],["1996-11-14",9.0,9.25,9.0,9.125,367000.0],["1996-11-15",9.0,9.25,8.875,9.25,88600.0],["1996-11-18",9.375,10.0625,9.25,9.75,138400.0],["1996-11-19",10.0,10.0,9.625,10.0,115600.0],["1996-11-20",10.0,10.25,9.75,10.0,37600.0],["1996-11-21",9.75,10.0,9.5,9.5625,28600.0],["1996-11-22",9.875,10.375,9.75,10.3125,154200.0],["1996-11-25",10.125,10.375,9.5,9.875,100200.0],["1996-11-26",9.625,9.875,9.125,9.5,54800.0],["1996-11-27",9.375,10.625,9.125,10.625,246600.0],["1996-11-29",10.625,10.75,10.25,10.75,39800.0],["1996-12-02",10.75,11.25,10.375,11.125,215200.0],["1996-12-03",11.1875,11.375,10.75,10.875,191600.0],["1996-12-04",10.75,11.0,10.625,10.75,118200.0],["1996-12-05",10.875,11.0,10.625,10.9375,108600.0],["1996-12-06",10.0,10.875,9.875,10.5,147200.0],["1996-12-09",10.625,10.875,10.5,10.625,113200.0],["1996-12-10",10.75,10.75,10.0,10.125,61600.0],["1996-12-11",10.5,10.5,9.75,10.0625,28400.0],["1996-12-12",10.5,10.75,9.875,10.0,102600.0],["1996-12-13",10.25,10.5,9.625,10.375,90000.0],["1996-12-16",11.25,11.25,10.625,10.875,142400.0],["1996-12-17",10.75,11.125,10.625,10.625,44000.0],["1996-12-18",11.0,11.0,10.5,10.625,62000.0],["1996-12-19",10.8125,11.0,10.75,10.75,60600.0],["1996-12-20",11.0,11.0,10.625,10.875,54000.0],["1996-12-23",10.875,11.0,10.625,10.625,36800.0],["1996-12-24",11.0,11.125,11.0,11.125,11200.0],["1996-12-26",10.75,11.25,10.75,10.75,43400.0],["1996-12-27",10.75,11.25,10.5,10.5,126600.0],["1996-12-30",10.75,10.75,9.875,10.125,127200.0],["1996-12-31",10.25,11.0,10.0,11.0,152400.0],["1997-01-02",10.75,10.875,10.125,10.375,103600.0],["1997-01-03",10.375,10.5,9.9375,10.5,74000.0],["1997-01-06",10.875,10.875,10.25,10.5625,97600.0],["1997-01-07",10.375,10.625,10.375,10.375,30400.0],["1997-01-08",10.375,10.75,10.375,10.5,24200.0],["1997-01-09",10.75,11.0,10.375,10.5,93800.0],["1997-01-10",10.25,10.8125,10.25,10.5,88800.0],["1997-01-13",10.5,10.875,10.125,10.5,76600.0],["1997-01-14",10.875,11.6875,10.5,11.625,606000.0],["1997-01-15",12.25,12.375,11.875,12.125,851600.0],["1997-01-16",12.375,12.4375,12.125,12.25,497800.0],["1997-01-17",12.125,12.5,11.5,11.875,131200.0],["1997-01-20",11.625,12.25,11.625,12.125,104800.0],["1997-01-21",12.25,12.5,11.875,12.125,307200.0],["1997-01-22",12.5,12.75,12.125,12.125,614200.0],["1997-01-23",12.0,12.375,12.0,12.375,46800.0],["1997-01-24",12.375,12.375,12.0,12.0,133200.0],["1997-01-27",12.0,12.375,11.75,12.25,32600.0],["1997-01-28",12.25,12.25,11.875,11.875,84600.0],["1997-01-29",12.0,12.0,11.625,12.0,27600.0],["1997-01-30",11.625,12.0,11.5,11.875,47200.0],["1997-01-31",11.875,11.875,11.625,11.875,237200.0],["1997-02-03",11.875,11.875,11.625,11.875,93600.0],["1997-02-04",11.875,11.875,11.6875,11.75,125800.0],["1997-02-05",11.75,12.125,11.75,11.875,22000.0],["1997-02-06",12.125,12.125,11.8125,11.875,1232000.0],["1997-02-07",12.125,12.125,11.75,11.9688,12400.0],["1997-02-10",11.8125,12.125,11.8125,12.0625,130800.0],["1997-02-11",12.0625,12.25,11.9375,11.9375,24400.0],["1997-02-12",11.9375,12.25,11.9375,11.9375,6000.0],["1997-02-13",12.25,12.25,11.9375,11.9375,21400.0],["1997-02-14",11.9375,12.25,11.9375,12.1875,17800.0],["1997-02-18",11.9375,12.25,11.9375,12.1875,43600.0],["1997-02-19",12.1875,12.1875,11.875,12.125,31600.0],["1997-02-20",12.0,12.4375,12.0,12.0625,319400.0],["1997-02-21",12.25,12.4375,12.0625,12.1875,179800.0],["1997-02-24",12.125,12.4375,12.0625,12.0625,79000.0],["1997-02-25",12.0625,12.625,12.0625,12.5,222800.0],["1997-02-26",12.625,12.625,12.0625,12.0625,184000.0],["1997-02-27",12.375,12.5,12.0625,12.25,127600.0],["1997-02-28",12.0,12.625,12.0,12.375,183600.0],["1997-03-03",12.625,12.625,12.375,12.4062,203400.0],["1997-03-04",12.375,12.625,12.375,12.4375,129800.0],["1997-03-05",12.375,12.625,12.375,12.625,180000.0],["1997-03-06",12.625,12.625,12.3125,12.5,372800.0],["1997-03-07",12.3125,12.625,12.25,12.5,177800.0],["1997-03-10",12.625,12.9375,12.4375,12.6875,341400.0],["1997-03-11",12.875,13.0625,12.6875,12.75,222800.0],["1997-03-12",13.0625,13.0625,12.25,12.25,177000.0],["1997-03-13",12.625,12.625,12.125,12.125,183600.0],["1997-03-14",12.375,12.5625,12.125,12.25,227000.0],["1997-03-17",12.5,12.625,12.25,12.5,54200.0],["1997-03-18",12.75,12.75,12.3125,12.375,274400.0],["1997-03-19",12.5,12.5,11.625,11.875,171600.0],["1997-03-20",11.875,11.875,11.375,11.625,195800.0],["1997-03-21",11.5,11.875,11.5,11.5,363800.0],["1997-03-24",11.5,11.5,11.0,11.25,76000.0],["1997-03-25",11.25,11.625,10.625,11.0,163600.0],["1997-03-26",10.875,11.5625,10.875,11.4375,96200.0],["1997-03-27",11.75,12.0,11.3125,11.75,104600.0],["1997-03-31",11.75,12.25,11.625,11.875,142600.0],["1997-04-01",12.0,12.5,12.0,12.375,219200.0],["1997-04-02",12.5,12.5,12.125,12.125,319400.0],["1997-04-03",12.375,12.375,12.125,12.1875,302200.0],["1997-04-04",12.0625,12.375,12.0,12.125,67600.0],["1997-04-07",12.125,12.4375,12.0,12.0,259600.0],["1997-04-08",12.0,12.25,11.75,12.0625,41000.0],["1997-04-09",11.625,12.3125,11.625,12.0625,472800.0],["1997-04-10",11.875,12.125,11.8125,11.875,316800.0],["1997-04-11",12.125,12.125,11.5,12.0,76400.0],["1997-04-14",12.2344,12.25,11.75,12.125,58200.0],["1997-04-15",12.25,12.25,11.75,11.75,44400.0],["1997-04-16",12.125,12.125,11.5625,11.5625,131400.0],["1997-04-17",11.875,11.875,11.5,11.625,38000.0],["1997-04-18",11.75,11.875,11.375,11.875,50600.0],["1997-04-21",11.75,11.75,11.375,11.375,57200.0],["1997-04-22",11.375,11.875,11.375,11.75,136800.0],["1997-04-23",11.875,12.25,11.5,11.75,420800.0],["1997-04-24",12.125,12.125,11.6875,11.9375,9600.0],["1997-04-25",12.125,12.125,11.625,12.0,31200.0],["1997-04-28",11.625,12.0,11.5625,12.0,19000.0],["1997-04-29",12.0,12.0,11.5938,11.875,121600.0],["1997-04-30",11.875,11.875,11.5625,11.625,114600.0],["1997-05-01",11.875,11.875,11.5625,11.7812,146200.0],["1997-05-02",11.875,12.0625,11.6875,12.0,87400.0],["1997-05-05",12.0469,12.0625,11.875,12.0625,249200.0],["1997-05-06",12.1875,12.25,11.7578,12.125,74800.0],["1997-05-07",11.75,12.1875,11.75,12.125,346200.0],["1997-05-08",11.9688,12.5625,11.9375,11.9375,121200.0],["1997-05-09",12.375,12.375,11.9375,12.0,93400.0],["1997-05-12",12.375,12.625,12.1875,12.25,371800.0],["1997-05-13",12.625,12.625,12.25,12.5,274600.0],["1997-05-14",12.5,12.75,12.25,12.6875,161800.0],["1997-05-15",12.7188,13.0625,12.5,13.0625,325200.0],["1997-05-16",13.0625,13.5,12.75,13.25,188600.0],["1997-05-19",13.0,13.5,12.875,13.0,286000.0],["1997-05-20",13.0,13.125,12.5,12.75,308600.0],["1997-05-21",12.75,12.75,12.25,12.6875,75200.0],["1997-05-22",12.6875,12.6875,12.3125,12.5,103000.0],["1997-05-23",12.5625,12.6875,12.25,12.5,143000.0],["1997-05-27",12.5,12.625,12.25,12.5,64600.0],["1997-05-28",12.625,12.75,12.3125,12.75,58600.0],["1997-05-29",12.75,13.1875,12.75,13.125,136200.0],["1997-05-30",13.0625,13.375,13.0625,13.375,112000.0],["1997-06-02",13.125,13.4375,13.125,13.1875,189400.0],["1997-06-03",13.25,13.5,13.125,13.25,102800.0],["1997-06-04",13.0625,13.375,13.0625,13.0625,23600.0],["1997-06-05",13.375,13.375,13.0625,13.25,31800.0],["1997-06-06",13.375,13.5,13.1875,13.3438,356400.0],["1997-06-09",13.375,13.375,13.125,13.3125,70400.0],["1997-06-10",13.3438,13.5,13.125,13.5,74200.0],["1997-06-11",13.5,13.5,13.125,13.125,7400.0],["1997-06-12",13.125,13.875,13.125,13.875,241800.0],["1997-06-13",13.875,13.875,13.375,13.6875,110800.0],["1997-06-16",13.75,13.75,13.375,13.375,56200.0],["1997-06-17",13.375,13.75,13.3125,13.75,31600.0],["1997-06-18",13.75,13.75,13.375,13.5,39200.0],["1997-06-19",13.75,13.75,13.25,13.5,43400.0],["1997-06-20",13.625,13.625,13.25,13.25,7000.0],["1997-06-23",13.25,13.5,13.1875,13.375,44400.0],["1997-06-24",13.4375,13.4375,12.8125,13.0,79600.0],["1997-06-25",13.0625,13.0625,12.875,13.0,23000.0],["1997-06-26",13.0,13.25,12.875,13.125,83600.0],["1997-06-27",13.125,13.25,12.8125,13.0,77800.0],["1997-06-30",12.8125,13.25,12.8125,12.8125,67800.0],["1997-07-01",13.125,13.375,12.75,13.375,47000.0],["1997-07-02",13.75,14.5,13.5,14.0625,343200.0],["1997-07-03",14.125,14.25,13.875,14.1875,66200.0],["1997-07-07",14.375,14.5,13.875,14.125,318400.0],["1997-07-08",14.25,14.3125,13.375,13.625,207600.0],["1997-07-09",13.75,14.25,13.625,14.1875,402600.0],["1997-07-10",14.1875,15.0,14.0,14.8125,570600.0],["1997-07-11",14.625,14.8125,14.25,14.375,167800.0],["1997-07-14",14.375,14.75,14.375,14.6875,285200.0],["1997-07-15",14.5,14.875,14.5,14.875,122000.0],["1997-07-16",14.9375,14.9375,14.25,14.5,152400.0],["1997-07-17",14.25,14.75,14.1875,14.5625,95600.0],["1997-07-18",14.5625,14.5625,14.0,14.4375,105000.0],["1997-07-21",14.4375,14.4375,14.125,14.1875,50000.0],["1997-07-22",14.25,14.5625,14.25,14.5625,144400.0],["1997-07-23",15.0,15.0,14.3125,14.75,138200.0],["1997-07-24",14.8125,15.75,14.5625,15.5,371200.0],["1997-07-25",15.625,16.5,15.5,16.125,521600.0],["1997-07-28",16.4375,16.625,16.0,16.125,230200.0],["1997-07-29",15.875,16.25,15.5,15.875,313200.0],["1997-07-30",15.875,16.375,15.5,15.5938,399000.0],["1997-07-31",15.5,15.6875,15.375,15.5,58000.0],["1997-08-01",15.5625,15.5625,15.125,15.375,227400.0],["1997-08-04",15.125,15.375,14.5,14.5,397600.0],["1997-08-05",14.5625,15.125,14.375,15.125,383200.0],["1997-08-06",15.1875,15.25,15.0,15.2188,365800.0],["1997-08-07",15.25,15.5,15.1875,15.4375,425200.0],["1997-08-08",15.5625,15.75,15.375,15.375,134000.0],["1997-08-11",15.4375,15.75,15.4375,15.625,107200.0],["1997-08-12",15.5,15.9375,15.5,15.5625,324600.0],["1997-08-13",15.75,15.75,15.3438,15.4375,361800.0],["1997-08-14",15.5,15.5625,15.125,15.3125,289600.0],["1997-08-15",15.375,15.75,15.125,15.4375,84000.0],["1997-08-18",15.6875,16.0,15.5312,15.6875,171000.0],["1997-08-19",15.875,16.0,15.625,15.75,56000.0],["1997-08-20",15.8125,15.875,15.625,15.8125,328400.0],["1997-08-21",15.75,15.875,15.75,15.875,242800.0],["1997-08-22",15.875,15.875,15.5625,15.8125,140800.0],["1997-08-25",15.875,16.0,15.75,15.8125,351000.0],["1997-08-26",15.75,16.125,15.75,16.0,678400.0],["1997-08-27",16.375,16.5625,16.3125,16.3125,372200.0],["1997-08-28",16.5,16.6562,16.25,16.375,244000.0],["1997-08-29",16.4062,16.5625,16.25,16.375,76800.0],["1997-09-02",16.75,17.0,16.5,16.9688,121600.0],["1997-09-03",17.0,17.25,16.8125,17.25,252600.0],["1997-09-04",17.375,18.375,17.375,18.25,281200.0],["1997-09-05",18.25,18.8125,18.0625,18.25,262200.0],["1997-09-08",18.125,18.1875,17.5,17.5,168800.0],["1997-09-09",17.5,17.9375,17.25,17.5,119600.0],["1997-09-10",17.625,17.625,16.5,16.7812,134200.0],["1997-09-11",17.0,17.125,16.6875,17.0,39200.0],["1997-09-12",17.25,17.25,17.0625,17.125,30400.0],["1997-09-15",17.25,18.0,17.25,17.75,145400.0],["1997-09-16",18.0,18.125,17.8125,18.0,259400.0],["1997-09-17",18.375,18.6875,18.0625,18.125,373000.0],["1997-09-18",18.5,18.6875,18.4375,18.625,280400.0],["1997-09-19",18.5625,18.5625,18.3125,18.5,108800.0],["1997-09-22",18.625,18.75,18.5,18.5625,155800.0],["1997-09-23",18.9375,19.5,18.5,19.125,265300.0],["1997-09-24",19.5,20.125,19.125,19.25,270600.0],["1997-09-25",19.3125,19.3125,18.0,18.125,223500.0],["1997-09-26",18.5,18.5625,18.125,18.5,91500.0],["1997-09-29",18.5,20.5,18.5,20.0938,266800.0],["1997-09-30",20.125,20.125,19.25,19.75,240100.0],["1997-10-01",19.625,19.875,19.0,19.375,379200.0],["1997-10-02",18.9375,19.25,18.75,19.0625,111100.0],["1997-10-03",19.125,19.25,17.0,17.375,202700.0],["1997-10-06",18.5,18.625,17.75,18.625,291400.0],["1997-10-07",18.375,19.125,17.5,18.125,159700.0],["1997-10-08",18.0,18.25,17.625,18.25,126000.0],["1997-10-09",18.375,18.375,17.75,18.0,340200.0],["1997-10-10",18.25,18.25,17.5,17.75,96100.0],["1997-10-13",17.75,18.375,17.25,18.0,168800.0],["1997-10-14",18.125,18.25,17.875,18.0,498500.0],["1997-10-15",18.125,18.25,17.875,18.0625,93100.0],["1997-10-16",18.0,18.25,17.375,17.875,47000.0],["1997-10-17",17.875,17.875,17.0,17.25,39800.0],["1997-10-20",17.5,18.0,17.0,18.0,57500.0],["1997-10-21",18.25,18.5,17.875,18.0,155100.0],["1997-10-22",18.25,18.375,17.5,18.0,83600.0],["1997-10-23",17.375,18.0,16.875,17.625,134800.0],["1997-10-24",18.0,18.125,17.625,17.875,97900.0],["1997-10-27",17.5,18.0,17.0,17.0,182800.0],["1997-10-28",15.75,17.375,14.5,17.375,232600.0],["1997-10-29",17.25,18.0,17.25,17.9375,236600.0],["1997-10-30",17.25,18.0,17.25,17.75,167000.0],["1997-10-31",18.0,18.0,16.625,16.625,74600.0],["1997-11-03",17.5,17.5,16.75,16.875,986800.0],["1997-11-04",17.25,17.375,16.75,17.375,162000.0],["1997-11-05",17.5,17.875,17.0,17.4375,177000.0],["1997-11-06",17.75,17.75,17.25,17.25,287600.0],["1997-11-07",17.0,17.5,16.75,17.0,53300.0],["1997-11-10",17.0,17.625,16.75,17.0,36200.0],["1997-11-11",16.875,17.375,16.375,16.375,209300.0],["1997-11-12",16.125,16.125,14.625,15.0,78000.0],["1997-11-13",15.0,15.5,14.25,14.5625,161600.0],["1997-11-14",14.625,15.625,14.25,15.0,333700.0],["1997-11-17",15.5,15.625,15.0,15.375,71800.0],["1997-11-18",15.125,15.375,14.3125,14.625,189300.0],["1997-11-19",14.75,14.75,11.625,11.9375,3086100.0],["1997-11-20",12.375,13.75,12.0,13.625,1971600.0],["1997-11-21",13.625,14.125,13.5,13.75,561100.0],["1997-11-24",14.0,14.0,13.375,13.875,503400.0],["1997-11-25",14.0,14.125,13.75,14.0,181100.0],["1997-11-26",13.875,14.125,13.75,13.75,89700.0],["1997-11-28",13.625,14.25,13.5,14.25,86900.0],["1997-12-01",14.0625,14.625,13.625,14.375,298600.0],["1997-12-02",14.375,14.375,13.75,13.8125,266000.0],["1997-12-03",13.75,14.0,12.125,13.25,526000.0],["1997-12-04",14.0,14.125,13.25,13.5,323500.0],["1997-12-05",13.375,13.625,12.625,13.0,251800.0],["1997-12-08",12.75,13.25,12.75,13.0625,239400.0],["1997-12-09",13.25,13.25,12.875,13.0625,178400.0],["1997-12-10",13.25,13.25,12.875,12.9375,231400.0],["1997-12-11",12.875,13.0,12.5,12.5,245200.0],["1997-12-12",12.5,13.125,12.25,13.0,227100.0],["1997-12-15",12.75,13.25,12.5,12.625,119000.0],["1997-12-16",12.6875,13.125,12.6875,12.9375,80900.0],["1997-12-17",13.125,13.125,12.875,12.9375,275900.0],["1997-12-18",12.9375,13.0,12.75,12.8125,143500.0],["1997-12-19",12.75,13.125,12.25,13.0,245500.0],["1997-12-22",13.1875,13.25,12.625,13.0,162700.0],["1997-12-23",13.0,13.25,12.75,13.0625,185100.0],["1997-12-24",13.25,13.375,13.0,13.375,70800.0],["1997-12-26",13.125,13.5,13.0625,13.375,41500.0],["1997-12-29",13.1875,15.0,13.1875,14.875,290200.0],["1997-12-30",15.25,16.0625,14.75,16.0625,233500.0],["1997-12-31",16.0625,16.75,15.625,16.125,218300.0],["1998-01-02",15.875,16.625,15.5,15.875,172600.0],["1998-01-05",15.5,16.125,15.25,15.25,216300.0],["1998-01-06",15.25,15.625,14.9375,15.25,184000.0],["1998-01-07",15.5,15.5,14.75,15.0,45300.0],["1998-01-08",15.5,15.5,14.75,14.9375,80100.0],["1998-01-09",14.75,15.75,14.75,14.8125,117400.0],["1998-01-12",14.5,14.875,14.0,14.625,61800.0],["1998-01-13",15.0,15.25,14.625,14.875,78500.0],["1998-01-14",14.75,15.0,14.5,14.7812,38600.0],["1998-01-15",15.0,15.5,14.0,14.0,130800.0],["1998-01-16",14.75,15.25,14.5,15.0625,159600.0],["1998-01-20",15.25,15.375,14.875,15.125,98400.0],["1998-01-21",15.125,15.25,14.5,14.5,57300.0],["1998-01-22",14.875,15.0,14.625,15.0,140000.0],["1998-01-23",14.9375,15.25,14.875,15.25,152400.0],["1998-01-26",15.0,15.25,14.5,14.625,101500.0],["1998-01-27",14.75,15.125,14.625,14.875,117900.0],["1998-01-28",15.0625,15.375,14.875,15.3125,190100.0],["1998-01-29",15.375,15.5,15.125,15.1875,298700.0],["1998-01-30",15.125,15.5,15.125,15.25,43100.0],["1998-02-02",15.5,16.375,15.375,16.125,483700.0],["1998-02-03",16.5,16.75,15.8125,16.25,396800.0],["1998-02-04",16.125,16.375,16.0,16.25,211100.0],["1998-02-05",16.3125,16.75,16.125,16.3125,148900.0],["1998-02-06",16.25,16.5,15.625,16.0,126200.0],["1998-02-09",16.0,16.0,14.25,15.375,181000.0],["1998-02-10",15.25,15.8125,15.25,15.6875,61300.0],["1998-02-11",15.75,15.8125,15.3125,15.625,51500.0],["1998-02-12",15.625,16.25,15.375,15.875,58500.0],["1998-02-13",16.0,16.125,15.625,16.0,62800.0],["1998-02-17",16.125,16.25,15.75,15.75,144500.0],["1998-02-18",16.0625,16.125,15.625,16.0,114000.0],["1998-02-19",15.75,16.0625,15.75,15.75,112600.0],["1998-02-20",15.875,16.0,15.5,15.875,108700.0],["1998-02-23",15.9375,16.0,15.625,15.9375,90000.0],["1998-02-24",15.6875,15.875,14.75,15.0,274000.0],["1998-02-25",15.0,15.375,14.75,15.375,127200.0],["1998-02-26",15.375,15.5625,15.0,15.5,146700.0],["1998-02-27",15.375,15.5,15.25,15.3125,78100.0],["1998-03-02",15.375,16.0,15.375,15.625,181500.0],["1998-03-03",15.75,16.0625,15.5,16.0625,141400.0],["1998-03-04",16.0,16.25,15.75,16.125,175400.0],["1998-03-05",15.9375,16.0,15.5625,15.625,80800.0],["1998-03-06",16.0,16.0,15.5,15.5,67800.0],["1998-03-09",15.75,15.75,15.125,15.5,105700.0],["1998-03-10",15.375,16.6875,15.375,16.625,160000.0],["1998-03-11",16.6875,17.375,16.3125,16.5,388900.0],["1998-03-12",16.375,16.8125,16.375,16.375,132000.0],["1998-03-13",16.375,16.625,16.25,16.5,125200.0],["1998-03-16",16.375,18.25,16.375,17.25,285100.0],["1998-03-17",17.125,17.375,16.625,17.375,149500.0],["1998-03-18",17.125,17.375,16.625,16.75,207900.0],["1998-03-19",17.0,17.125,16.5625,16.8125,133900.0],["1998-03-20",16.9375,19.5,16.6875,18.75,683500.0],["1998-03-23",19.0,19.75,18.5,18.75,407600.0],["1998-03-24",19.0,19.625,18.125,18.4375,317000.0],["1998-03-25",18.875,18.875,18.125,18.125,173100.0],["1998-03-26",18.25,18.75,18.125,18.1875,162800.0],["1998-03-27",18.5,18.5,18.0,18.0,128000.0],["1998-03-30",18.375,18.375,17.875,18.375,40700.0],["1998-03-31",18.375,18.625,18.125,18.5625,67600.0],["1998-04-01",18.5,18.5,18.0,18.125,68000.0],["1998-04-02",18.125,18.25,17.5,17.9375,142900.0],["1998-04-03",18.125,18.25,17.4375,18.0,223700.0],["1998-04-06",17.875,18.25,17.625,17.9375,238800.0],["1998-04-07",17.75,18.0625,17.5,17.625,87000.0],["1998-04-08",17.5,18.1875,17.5,17.875,132100.0],["1998-04-09",18.25,19.125,18.125,19.0,272300.0],["1998-04-13",19.25,19.5,18.75,18.875,282700.0],["1998-04-14",19.25,19.625,18.9375,19.375,234700.0],["1998-04-15",19.625,20.25,19.375,19.875,257100.0],["1998-04-16",20.125,20.5,19.375,19.5,338500.0],["1998-04-17",19.5625,20.125,19.25,20.0,188800.0],["1998-04-20",21.0625,21.375,20.25,21.125,490700.0],["1998-04-21",22.0,22.0,20.625,21.3125,586700.0],["1998-04-22",21.4375,21.875,21.125,21.375,326100.0],["1998-04-23",21.75,22.0,21.5,21.6875,252700.0],["1998-04-24",22.0,22.25,21.625,21.6875,137700.0],["1998-04-27",21.875,21.875,20.75,21.5625,287000.0],["1998-04-28",21.875,21.875,21.125,21.5,239400.0],["1998-04-29",21.5,21.5,19.0,20.25,228000.0],["1998-04-30",20.625,20.75,20.125,20.5,74800.0],["1998-05-01",20.5,20.75,20.125,20.25,57700.0],["1998-05-04",20.625,21.625,20.625,21.625,140800.0],["1998-05-05",21.5,21.6875,21.0,21.625,247500.0],["1998-05-06",21.75,22.0,21.25,21.375,129800.0],["1998-05-07",21.375,21.375,19.875,19.875,178600.0],["1998-05-08",20.5,21.375,20.5,21.375,123300.0],["1998-05-11",21.375,22.0,21.125,21.5,164600.0],["1998-05-12",21.625,21.75,21.25,21.6875,86900.0],["1998-05-13",21.75,22.8125,21.5,21.625,209800.0],["1998-05-14",21.875,22.75,21.625,22.25,154900.0],["1998-05-15",22.1875,22.1875,21.5,21.75,102300.0],["1998-05-18",22.125,22.25,20.75,21.0625,108200.0],["1998-05-19",21.25,22.0,20.875,21.75,111600.0],["1998-05-20",21.875,22.125,20.75,20.875,126800.0],["1998-05-21",21.25,21.25,20.0,20.5,121700.0],["1998-05-22",20.75,20.8125,20.0,20.3125,59700.0],["1998-05-26",20.625,21.25,20.0,20.125,139800.0],["1998-05-27",20.125,20.375,18.25,18.5,323400.0],["1998-05-28",19.0,19.375,18.75,19.25,388900.0],["1998-05-29",19.4375,19.75,18.875,19.125,69000.0],["1998-06-01",19.375,19.75,18.75,18.75,323200.0],["1998-06-02",19.0,19.25,18.625,18.875,125000.0],["1998-06-03",18.75,18.875,18.5,18.75,271800.0],["1998-06-04",18.875,19.375,18.875,19.0625,29400.0],["1998-06-05",19.375,19.375,19.0,19.375,21500.0],["1998-06-08",19.375,19.875,19.25,19.4375,89400.0],["1998-06-09",19.75,19.75,19.0,19.1875,74700.0],["1998-06-10",19.5,19.5,18.8125,18.875,59800.0],["1998-06-11",19.125,19.25,18.0,18.25,161800.0],["1998-06-12",18.25,18.25,17.75,17.875,248400.0],["1998-06-15",17.625,18.125,17.5,17.9375,99300.0],["1998-06-16",18.3125,19.25,17.75,19.25,204200.0],["1998-06-17",19.125,19.25,18.5,19.0625,93700.0],["1998-06-18",19.0625,19.0625,18.25,18.75,94700.0],["1998-06-19",18.5,19.0,18.25,18.25,57300.0],["1998-06-22",18.75,18.875,18.25,18.875,38000.0],["1998-06-23",19.0,19.5,18.5,19.25,192300.0],["1998-06-24",19.125,19.8125,19.125,19.5,153200.0],["1998-06-25",19.375,19.75,19.0,19.375,60600.0],["1998-06-26",19.375,19.8125,19.375,19.75,93100.0],["1998-06-29",20.625,21.625,20.25,21.625,251300.0],["1998-06-30",21.9375,22.0,20.625,22.0,264200.0],["1998-07-01",21.875,22.125,20.75,21.5,167400.0],["1998-07-02",21.625,21.75,21.25,21.5,78500.0],["1998-07-06",21.75,22.5,21.5,22.0,137100.0],["1998-07-07",22.0,22.375,21.5,22.0,97200.0],["1998-07-08",22.4375,22.5,21.1875,22.0,106800.0],["1998-07-09",21.75,22.5,21.75,22.5,463200.0],["1998-07-10",22.125,23.375,22.125,22.8125,192700.0],["1998-07-13",23.5,23.5,22.75,23.0,337400.0],["1998-07-14",23.5,24.375,23.4375,23.75,358500.0],["1998-07-15",24.0,24.25,23.375,24.0,367600.0],["1998-07-16",24.25,24.75,23.875,24.0,238400.0],["1998-07-17",24.25,24.5,23.875,24.375,196600.0],["1998-07-20",24.625,25.75,24.375,25.5,322100.0],["1998-07-21",25.875,26.5,25.5,25.5,348100.0],["1998-07-22",25.5,25.5,24.0,24.5,154300.0],["1998-07-23",24.375,24.5625,22.5,22.6562,206100.0],["1998-07-24",22.75,23.625,22.6875,23.375,139200.0],["1998-07-27",23.75,23.75,23.0,23.25,188200.0],["1998-07-28",22.75,23.625,22.5,22.625,79700.0],["1998-07-29",23.0,23.125,22.5,22.875,83400.0],["1998-07-30",23.125,23.5,22.625,23.0625,86700.0],["1998-07-31",23.25,23.25,22.25,22.625,105000.0],["1998-08-03",22.5,22.625,20.25,20.625,311100.0],["1998-08-04",20.875,21.0,18.875,19.5625,1297600.0],["1998-08-05",19.625,21.0,19.5,20.25,136800.0],["1998-08-06",20.5,20.75,20.0,20.75,130200.0],["1998-08-07",21.0,23.25,20.625,22.625,463500.0],["1998-08-10",22.9375,23.0,22.375,22.4375,386400.0],["1998-08-11",21.5,22.25,21.0,22.1875,106000.0],["1998-08-12",22.375,23.375,22.0,23.125,739500.0],["1998-08-13",23.25,23.25,22.25,22.4375,95300.0],["1998-08-14",22.75,23.0,21.625,22.0,123200.0],["1998-08-17",21.625,22.25,21.625,22.0625,154000.0],["1998-08-18",22.25,22.875,21.9375,22.5625,124600.0],["1998-08-19",22.75,22.75,20.5,21.875,140300.0],["1998-08-20",21.625,22.5,21.625,22.25,130500.0],["1998-08-21",22.125,22.375,21.5,21.75,51900.0],["1998-08-24",21.875,22.25,21.625,22.125,66100.0],["1998-08-25",22.125,22.625,21.875,22.5938,113700.0],["1998-08-26",22.0,22.375,21.5625,21.9375,91900.0],["1998-08-27",21.5,21.875,19.5,20.5,212600.0],["1998-08-28",20.5,20.75,19.0,19.125,178800.0],["1998-08-31",19.875,20.125,17.25,17.375,298800.0],["1998-09-01",17.375,18.875,16.375,18.875,324000.0],["1998-09-02",18.875,18.875,18.125,18.125,84700.0],["1998-09-03",18.0,18.125,17.375,17.625,202800.0],["1998-09-04",17.75,18.125,17.0,17.5,217500.0],["1998-09-08",18.25,20.0,18.0,19.625,190200.0],["1998-09-09",20.0,20.0,19.125,19.75,109600.0],["1998-09-10",19.125,19.625,18.625,19.125,60100.0],["1998-09-11",18.625,20.5,18.625,20.5,77500.0],["1998-09-14",20.5,21.375,20.25,21.0,86100.0],["1998-09-15",20.5,21.0,20.125,20.75,133300.0],["1998-09-16",21.0,21.75,20.75,21.375,41200.0],["1998-09-17",20.5625,20.75,20.0,20.375,54000.0],["1998-09-18",20.125,21.875,19.9375,21.5625,96300.0],["1998-09-21",21.25,21.875,20.75,21.875,82700.0],["1998-09-22",21.5,22.2188,21.5,21.875,290400.0],["1998-09-23",21.75,22.0,21.5,21.625,225400.0],["1998-09-24",22.0,22.0,20.25,20.25,105600.0],["1998-09-25",20.125,21.0,20.0625,20.75,30600.0],["1998-09-28",20.9375,21.25,19.75,19.9375,141400.0],["1998-09-29",20.125,20.5,19.25,20.125,131000.0],["1998-09-30",20.0,20.25,19.0,19.375,90900.0],["1998-10-01",18.875,20.75,18.625,20.3125,94500.0],["1998-10-02",20.0,20.875,19.125,19.125,77000.0],["1998-10-05",19.25,19.75,18.0,18.1875,115600.0],["1998-10-06",18.75,19.125,13.75,13.875,617200.0],["1998-10-07",14.3125,14.3125,12.0,12.625,700800.0],["1998-10-08",12.875,13.625,12.25,13.25,414100.0],["1998-10-09",13.75,14.125,13.25,14.0,583700.0],["1998-10-12",15.125,16.0,14.125,14.3125,821000.0],["1998-10-13",14.375,15.3125,13.625,14.0625,288400.0],["1998-10-14",14.0,14.125,13.625,13.625,202400.0],["1998-10-15",14.0,14.0625,13.5,13.75,515700.0],["1998-10-16",14.0,15.25,13.875,15.0625,533600.0],["1998-10-19",16.125,16.25,15.5,16.0625,367500.0],["1998-10-20",16.5,18.625,16.5,17.8125,419500.0],["1998-10-21",18.0,18.625,17.5625,18.25,137400.0],["1998-10-22",18.25,18.4375,16.75,17.875,174200.0],["1998-10-23",18.5,18.5,17.5,18.0,174800.0],["1998-10-26",18.125,18.5,17.25,17.375,201200.0],["1998-10-27",17.625,17.625,14.0625,14.1875,1718500.0],["1998-10-28",14.3125,14.4375,13.0,13.75,1112600.0],["1998-10-29",14.125,14.5625,13.875,14.5,445800.0],["1998-10-30",15.6875,15.875,14.625,14.875,514500.0],["1998-11-02",15.6875,16.0,15.0,16.0,408300.0],["1998-11-03",16.375,16.75,15.5,16.4375,241200.0],["1998-11-04",16.5,17.0,16.4375,16.5625,199900.0],["1998-11-05",16.875,17.0625,16.5,16.625,120500.0],["1998-11-06",16.875,17.0,15.625,16.125,261200.0],["1998-11-09",16.0,16.25,14.9375,15.125,241800.0],["1998-11-10",15.25,15.375,14.875,15.1562,130800.0],["1998-11-11",15.4375,15.5,15.0625,15.1875,285600.0],["1998-11-12",15.25,15.25,15.0,15.125,79500.0],["1998-11-13",15.125,15.125,14.8125,15.0625,288200.0],["1998-11-16",15.5,15.75,14.75,15.0,218000.0],["1998-11-17",14.875,15.125,14.375,14.5,182500.0],["1998-11-18",14.625,15.0,14.375,14.5,226800.0],["1998-11-19",14.625,15.875,14.5,15.4375,196900.0],["1998-11-20",15.875,15.875,15.125,15.75,199200.0],["1998-11-23",16.125,17.125,15.75,17.0,445700.0],["1998-11-24",17.0,18.125,17.0,17.625,363100.0],["1998-11-25",17.6875,18.0,17.0,17.0625,172300.0],["1998-11-27",17.1875,17.1875,17.0,17.0625,53200.0],["1998-11-30",17.125,17.125,15.75,16.75,157200.0],["1998-12-01",16.375,17.125,16.375,16.75,88500.0],["1998-12-02",17.5,17.5,15.5,15.5,352600.0],["1998-12-03",15.75,16.0,15.5,15.75,207800.0],["1998-12-04",16.0,16.125,15.625,15.9688,145600.0],["1998-12-07",16.125,16.375,15.875,16.25,147200.0],["1998-12-08",16.125,16.375,15.875,16.0,150800.0],["1998-12-09",16.125,16.125,15.75,15.9375,115700.0],["1998-12-10",16.0,16.125,15.5625,15.6875,153100.0],["1998-12-11",15.75,15.75,14.75,15.0938,464600.0],["1998-12-14",15.0625,15.125,14.5625,14.8125,274800.0],["1998-12-15",14.875,15.375,14.75,15.0,146700.0],["1998-12-16",15.0,15.375,14.9375,15.125,228300.0],["1998-12-17",15.125,15.375,14.875,15.125,104500.0],["1998-12-18",15.0,15.1875,14.9375,15.0,136300.0],["1998-12-21",14.75,15.125,14.375,15.125,618900.0],["1998-12-22",14.625,15.125,14.625,15.125,171700.0],["1998-12-23",14.75,15.875,14.75,15.75,127400.0],["1998-12-24",15.25,15.625,15.25,15.25,35900.0],["1998-12-28",15.125,15.5,14.875,14.875,316100.0],["1998-12-29",14.9375,14.9375,14.6875,14.6875,242300.0],["1998-12-30",14.6875,14.875,14.125,14.625,283900.0],["1998-12-31",14.5,14.75,14.125,14.6875,118500.0],["1999-01-04",14.875,15.625,14.625,15.0,310900.0],["1999-01-05",15.0,15.0,13.375,13.9375,2017800.0],["1999-01-06",14.5,14.5,13.4375,13.4375,1979500.0],["1999-01-07",13.5,13.625,12.8125,12.9375,1971400.0],["1999-01-08",13.4375,14.375,13.25,14.0625,871900.0],["1999-01-11",14.625,15.125,14.4375,14.75,642300.0],["1999-01-12",15.125,15.5,14.875,15.375,328000.0],["1999-01-13",14.375,15.375,13.9375,14.8125,267400.0],["1999-01-14",15.125,15.1875,14.6875,15.0,188900.0],["1999-01-15",14.9375,15.375,14.875,15.25,152600.0],["1999-01-19",15.5,16.4375,15.375,16.125,461800.0],["1999-01-20",16.4375,17.25,15.9375,16.5,315900.0],["1999-01-21",16.875,17.0,16.375,16.75,185200.0],["1999-01-22",16.75,16.875,16.0,16.75,212900.0],["1999-01-25",16.625,16.875,16.25,16.875,240200.0],["1999-01-26",16.8125,16.875,16.375,16.5625,131200.0],["1999-01-27",16.625,16.625,15.5,15.625,193400.0],["1999-01-28",15.5,15.75,15.375,15.5625,91900.0],["1999-01-29",15.5,16.25,15.5,16.0,166600.0],["1999-02-01",16.125,16.5,16.0,16.3125,115400.0],["1999-02-02",16.5,16.75,16.0,16.375,184700.0],["1999-02-03",16.75,16.875,16.25,16.5,136500.0],["1999-02-04",16.625,16.625,16.125,16.4375,90600.0],["1999-02-05",16.5,16.5,15.5,15.75,162800.0],["1999-02-08",16.0,16.25,15.75,16.1875,130600.0],["1999-02-09",16.25,16.25,15.5,16.0,89000.0],["1999-02-10",16.0,16.0,15.5,15.8125,64500.0],["1999-02-11",15.875,15.875,15.5,15.75,34300.0],["1999-02-12",15.5625,16.0,15.5,15.875,82400.0],["1999-02-16",16.25,16.5625,15.625,15.75,155100.0],["1999-02-17",15.9375,15.9375,15.375,15.625,62100.0],["1999-02-18",15.6875,17.0,14.375,14.875,998000.0],["1999-02-19",15.125,15.5,14.0,15.25,297000.0],["1999-02-22",15.25,15.75,14.875,15.0625,213900.0],["1999-02-23",14.875,15.25,14.75,15.125,74300.0],["1999-02-24",15.25,15.3125,14.0625,14.1875,558900.0],["1999-02-25",14.625,14.75,12.9375,13.6875,1219100.0],["1999-02-26",14.0,14.0,12.9375,13.9375,582900.0],["1999-03-01",14.0,14.0625,12.875,13.0625,401100.0],["1999-03-02",13.125,13.25,12.5625,12.875,515200.0],["1999-03-03",13.125,13.375,12.9375,13.25,236900.0],["1999-03-04",13.375,13.375,13.0625,13.1875,230500.0],["1999-03-05",13.3125,13.3125,10.9375,11.75,929400.0],["1999-03-08",12.5,13.0,12.5,12.9375,479200.0],["1999-03-09",13.0,13.125,12.625,12.75,307400.0],["1999-03-10",12.8125,12.8125,12.25,12.3125,156300.0],["1999-03-11",12.4375,12.5,12.0625,12.25,158700.0],["1999-03-12",12.5,12.5,12.0,12.5,202800.0],["1999-03-15",12.5625,12.625,11.75,12.125,346100.0],["1999-03-16",12.125,12.375,12.0,12.0625,200600.0],["1999-03-17",12.0,12.375,12.0,12.375,181500.0],["1999-03-18",12.4375,12.5,12.125,12.375,158800.0],["1999-03-19",12.25,12.5,12.125,12.375,97900.0],["1999-03-22",12.25,12.5,11.9375,11.9375,147500.0],["1999-03-23",12.125,12.25,11.9375,12.0625,57800.0],["1999-03-24",12.0,12.5,12.0,12.25,84900.0],["1999-03-25",12.4375,13.3125,12.0,13.1875,195600.0],["1999-03-26",13.3125,13.375,12.375,12.8125,155400.0],["1999-03-29",13.375,13.5,12.75,13.0625,146400.0],["1999-03-30",13.0,13.125,12.6875,12.9375,202000.0],["1999-03-31",12.875,13.125,12.8125,12.9375,289200.0],["1999-04-01",13.0,13.0625,12.75,13.0,80800.0],["1999-04-05",13.0625,13.125,12.5,12.6875,160200.0],["1999-04-06",12.75,12.8125,12.0625,12.25,218700.0],["1999-04-07",12.3125,12.375,12.0625,12.3125,120700.0],["1999-04-08",12.25,12.3125,12.125,12.3125,132200.0],["1999-04-09",12.25,12.3125,12.0625,12.0625,174800.0],["1999-04-12",12.1875,12.5,12.0625,12.4375,249100.0],["1999-04-13",12.875,13.5,12.75,13.3125,472800.0],["1999-04-14",13.8125,14.25,13.375,13.6875,263000.0],["1999-04-15",13.875,14.5,13.875,14.5,165900.0],["1999-04-16",14.5,14.625,13.75,13.8125,142500.0],["1999-04-19",14.375,14.5,14.125,14.375,302900.0],["1999-04-20",14.5,14.625,14.25,14.5,146200.0],["1999-04-21",14.8125,15.0,14.625,14.875,195900.0],["1999-04-22",15.25,15.5,14.375,14.8125,144900.0],["1999-04-23",15.0,15.0,14.375,14.5625,135700.0],["1999-04-26",14.625,14.625,14.0625,14.125,179500.0],["1999-04-27",14.125,14.1875,14.0,14.0625,179200.0],["1999-04-28",14.1875,14.5,13.4375,13.625,233900.0],["1999-04-29",13.75,14.125,13.5625,13.875,148500.0],["1999-04-30",14.0,14.4375,13.75,14.0,151800.0],["1999-05-03",14.0625,15.0,14.0,14.5625,158400.0],["1999-05-04",14.875,14.9375,14.375,14.5625,84900.0],["1999-05-05",14.6875,15.0,14.0,14.5,313700.0],["1999-05-06",14.5625,14.75,14.0,14.375,67800.0],["1999-05-07",14.375,14.6875,13.875,14.0,279100.0],["1999-05-10",14.0,14.25,13.875,14.0,123800.0],["1999-05-11",14.0625,14.1875,13.0,13.5,396200.0],["1999-05-12",13.4375,13.5625,13.25,13.375,138900.0],["1999-05-13",13.5625,13.75,13.5,13.5,152000.0],["1999-05-14",13.4375,13.75,13.25,13.5,155200.0],["1999-05-17",13.4375,14.375,13.25,14.0,348400.0],["1999-05-18",14.5625,15.3125,14.5,14.9375,625200.0],["1999-05-19",15.4375,15.75,15.125,15.4375,685900.0],["1999-05-20",15.6875,16.4375,15.625,16.25,664900.0],["1999-05-21",16.5,16.5,15.875,15.9375,324500.0],["1999-05-24",15.9375,16.125,15.5,15.75,199100.0],["1999-05-25",15.875,15.875,14.8125,15.0,151000.0],["1999-05-26",15.0,15.625,15.0,15.625,425600.0],["1999-05-27",15.5,15.75,15.5,15.6875,357600.0],["1999-05-28",15.625,15.9375,15.625,15.875,413800.0],["1999-06-01",16.0,16.125,15.5,15.625,175800.0],["1999-06-02",15.875,15.9375,15.5,15.9375,150700.0],["1999-06-03",15.9375,17.5,15.8125,17.25,364800.0],["1999-06-04",17.0625,17.875,16.875,17.1875,370300.0],["1999-06-07",17.25,17.9375,17.1875,17.625,401700.0],["1999-06-08",17.625,17.75,17.375,17.625,106800.0],["1999-06-09",17.5,17.875,17.5,17.875,120200.0],["1999-06-10",17.6875,17.8125,17.625,17.8125,73100.0],["1999-06-11",17.8125,17.9375,17.5,17.625,182800.0],["1999-06-14",17.625,17.875,17.5,17.75,175600.0],["1999-06-15",17.625,18.0,17.5625,17.8125,180600.0],["1999-06-16",17.75,18.125,17.75,17.875,122000.0],["1999-06-17",17.9375,18.0,17.5,18.0,155000.0],["1999-06-18",17.9375,17.9375,17.625,17.75,71700.0],["1999-06-21",17.625,19.125,17.625,18.875,319500.0],["1999-06-22",19.125,20.0,18.875,19.5,604600.0],["1999-06-23",19.0,19.25,18.125,18.5,306200.0],["1999-06-24",18.25,18.5,17.5,17.625,516300.0],["1999-06-25",17.625,18.125,17.5,18.0,763300.0],["1999-06-28",18.4375,18.8125,18.0625,18.625,239200.0],["1999-06-29",18.6875,18.6875,17.875,17.875,54500.0],["1999-06-30",17.875,18.25,17.75,17.9375,147300.0],["1999-07-01",18.125,18.125,17.5625,17.875,243700.0],["1999-07-02",17.875,18.0,17.5625,17.625,108800.0],["1999-07-06",17.625,17.875,17.0625,17.7188,205200.0],["1999-07-07",17.8125,17.875,17.5625,17.75,167900.0],["1999-07-08",17.75,18.375,17.625,17.9375,51000.0],["1999-07-09",17.9375,18.3125,17.875,18.1875,37600.0],["1999-07-12",18.375,18.5,18.1875,18.4375,237000.0],["1999-07-13",18.5,18.75,17.625,17.875,155200.0],["1999-07-14",18.25,18.25,17.625,18.0,322600.0],["1999-07-15",18.0,18.125,17.75,17.9375,305800.0],["1999-07-16",17.9375,17.9375,17.5,17.6875,540400.0],["1999-07-19",17.875,17.9375,16.25,16.8125,265400.0],["1999-07-20",16.8125,17.625,16.8125,17.3125,186700.0],["1999-07-21",17.3125,17.625,17.25,17.5,271600.0],["1999-07-22",17.375,17.625,17.1875,17.1875,151400.0],["1999-07-23",17.125,17.5,17.0,17.0,71300.0],["1999-07-26",17.125,17.125,16.625,16.8125,102500.0],["1999-07-27",16.75,16.875,16.5,16.75,290200.0],["1999-07-28",16.75,16.875,16.625,16.6875,47100.0],["1999-07-29",16.5,16.6875,16.0,16.625,152000.0],["1999-07-30",16.4375,17.375,16.4375,16.6875,83900.0],["1999-08-02",16.5,16.625,16.0,16.5,200100.0],["1999-08-03",16.4375,16.625,16.25,16.375,269800.0],["1999-08-04",16.2812,16.375,15.25,15.8125,141100.0],["1999-08-05",15.75,16.625,15.25,16.5,197100.0],["1999-08-06",16.25,16.75,16.0625,16.125,48300.0],["1999-08-09",16.5,16.5,15.125,15.5625,109800.0],["1999-08-10",15.75,16.0625,14.75,15.0,180400.0],["1999-08-11",15.1875,15.25,13.9375,14.4375,390300.0],["1999-08-12",14.375,14.625,13.375,13.9375,638700.0],["1999-08-13",14.625,14.625,14.0,14.125,362300.0],["1999-08-16",14.75,14.8125,14.1562,14.5625,308800.0],["1999-08-17",14.9375,14.9375,14.5,14.75,110600.0],["1999-08-18",14.6875,14.875,14.3125,14.4688,154600.0],["1999-08-19",14.5938,15.25,14.375,15.25,91600.0],["1999-08-20",15.4375,15.4375,15.0625,15.125,90000.0],["1999-08-23",15.2188,15.375,14.8125,14.8125,116700.0],["1999-08-24",15.0,15.0625,14.5,15.0,247700.0],["1999-08-25",15.0,15.5,14.875,15.0,200500.0],["1999-08-26",15.1875,15.5,14.625,15.25,247800.0],["1999-08-27",15.4375,15.4375,14.5625,14.875,103600.0],["1999-08-30",14.9375,15.0,14.5,14.5,55800.0],["1999-08-31",14.5,14.75,14.1875,14.25,92900.0],["1999-09-01",14.25,14.25,14.0,14.0,238300.0],["1999-09-02",13.875,14.125,13.375,14.0,142000.0],["1999-09-03",14.25,14.375,13.8125,14.1875,209800.0],["1999-09-07",14.1562,14.1875,13.8125,13.875,137500.0],["1999-09-08",13.9375,14.125,13.8125,13.875,70000.0],["1999-09-09",13.875,14.125,13.875,14.0,23300.0],["1999-09-10",14.125,14.25,13.625,13.75,119500.0],["1999-09-13",13.75,13.75,13.25,13.25,193200.0],["1999-09-14",13.3125,13.4375,12.75,12.75,384900.0],["1999-09-15",13.125,13.125,12.125,12.25,360600.0],["1999-09-16",11.4688,11.5,10.0,10.0,2028500.0],["1999-09-17",10.375,10.5625,10.125,10.25,1056300.0],["1999-09-20",10.6875,10.8125,10.25,10.75,335100.0],["1999-09-21",10.8125,11.25,10.375,10.875,406000.0],["1999-09-22",11.1875,11.25,10.5,10.625,363500.0],["1999-09-23",11.0,11.0,10.5625,10.5625,123400.0],["1999-09-24",10.5625,10.625,9.75,10.0,423500.0],["1999-09-27",10.0,10.375,9.875,10.0,314500.0],["1999-09-28",9.9375,10.125,9.5,9.6875,319900.0],["1999-09-29",9.6875,9.8125,9.3125,9.4375,368300.0],["1999-09-30",9.5781,9.875,9.3125,9.625,497300.0],["1999-10-01",9.8125,9.9375,9.3125,9.4375,336400.0],["1999-10-04",9.5625,10.0,9.375,9.5,141200.0],["1999-10-05",9.5,9.6875,9.3125,9.6875,184400.0],["1999-10-06",9.9062,10.0,9.5,9.625,147800.0],["1999-10-07",9.9375,10.0,9.25,9.4375,325300.0],["1999-10-08",9.3438,9.375,9.0625,9.25,347400.0],["1999-10-11",9.2188,9.4688,8.875,8.9375,538300.0],["1999-10-12",8.9375,8.9688,8.5,8.5,418500.0],["1999-10-13",8.5625,8.6875,8.4375,8.5,484200.0],["1999-10-14",8.5312,8.625,8.3125,8.375,464500.0],["1999-10-15",8.375,8.5,8.1875,8.25,644700.0],["1999-10-18",8.4375,8.9375,8.1875,8.3125,451900.0],["1999-10-19",8.5312,8.5625,8.125,8.1875,371200.0],["1999-10-20",8.1875,8.25,7.4375,7.8125,880700.0],["1999-10-21",7.8125,7.9375,7.5,7.6562,553700.0],["1999-10-22",7.6562,7.875,7.25,7.5,653100.0],["1999-10-25",7.4844,8.375,7.4375,7.8125,668900.0],["1999-10-26",8.0625,8.1875,7.9375,8.0625,453400.0],["1999-10-27",8.25,8.625,8.125,8.4375,497700.0],["1999-10-28",8.7188,9.0,8.6875,8.9062,346400.0],["1999-10-29",9.1875,9.5938,8.9375,8.9375,310500.0],["1999-11-01",8.9375,9.25,8.9375,9.0625,208900.0],["1999-11-02",9.0312,9.3438,9.0,9.3438,258100.0],["1999-11-03",9.2188,9.3438,9.0,9.0938,375400.0],["1999-11-04",9.0938,9.25,9.0,9.0625,232500.0],["1999-11-05",9.0625,9.5,9.0,9.25,293200.0],["1999-11-08",9.5,9.75,9.375,9.5,450300.0],["1999-11-09",9.75,9.875,9.25,9.4375,391600.0],["1999-11-10",9.9375,10.25,9.8125,9.875,455300.0],["1999-11-11",10.0625,10.1875,9.8125,9.9688,246200.0],["1999-11-12",10.3125,10.375,10.125,10.25,398500.0],["1999-11-15",10.75,11.0,10.25,10.3125,607600.0],["1999-11-16",10.9375,11.0,10.375,10.5,451000.0],["1999-11-17",10.875,10.9375,10.5,10.5625,268700.0],["1999-11-18",10.8125,10.875,10.5,10.5,226900.0],["1999-11-19",10.5625,10.75,10.0,10.125,399200.0],["1999-11-22",10.375,10.5,10.0,10.25,332300.0],["1999-11-23",10.375,10.5,9.9375,10.0,251500.0],["1999-11-24",9.9688,10.25,9.7969,9.9375,158200.0],["1999-11-26",10.5625,10.875,10.5,10.875,225200.0],["1999-11-29",10.9375,11.125,10.5,10.5625,429400.0],["1999-11-30",10.75,10.75,10.5,10.5625,162900.0],["1999-12-01",10.5625,10.6875,10.0,10.0625,285200.0],["1999-12-02",10.5,10.625,9.625,9.8125,298600.0],["1999-12-03",9.9688,10.0,9.25,9.375,339700.0],["1999-12-06",9.4062,10.0,9.3438,9.625,271300.0],["1999-12-07",9.6875,9.9375,9.5,9.5625,164200.0],["1999-12-08",9.875,9.875,9.5312,9.5625,242300.0],["1999-12-09",9.625,9.9375,9.25,9.25,508100.0],["1999-12-10",9.5,9.625,9.0938,9.5625,330400.0],["1999-12-13",9.4375,9.625,9.125,9.3125,265900.0],["1999-12-14",9.4062,9.75,9.2031,9.5,235400.0],["1999-12-15",9.5,9.5,9.125,9.1875,136400.0],["1999-12-16",9.1562,9.1875,9.0,9.125,189000.0],["1999-12-17",9.0625,9.125,9.0,9.0312,430400.0],["1999-12-20",8.4375,8.5,7.125,7.2812,1848500.0],["1999-12-21",7.5625,7.625,7.25,7.25,1131000.0],["1999-12-22",7.375,7.875,7.3438,7.625,662600.0],["1999-12-23",8.0,8.0312,7.625,7.75,495500.0],["1999-12-27",7.625,8.0,7.375,7.4375,835900.0],["1999-12-28",7.5,7.5625,7.25,7.25,582400.0],["1999-12-29",7.5938,7.6875,7.5,7.5938,447300.0],["1999-12-30",7.6875,7.9375,7.3438,7.4375,535800.0],["1999-12-31",7.4844,7.5,7.25,7.25,210200.0],["2000-01-03",7.5,7.5625,7.125,7.125,290500.0],["2000-01-04",7.375,7.5,7.125,7.1875,374600.0],["2000-01-05",7.3125,7.5,7.0312,7.0625,442700.0],["2000-01-06",7.125,7.25,7.0625,7.125,360900.0],["2000-01-07",7.4375,7.4375,7.0156,7.0625,505800.0],["2000-01-10",7.25,7.3125,7.0625,7.0625,436700.0],["2000-01-11",7.1875,7.4375,7.125,7.1875,264000.0],["2000-01-12",7.625,7.6562,7.1562,7.1875,432200.0],["2000-01-13",7.4688,7.5,7.125,7.125,440300.0],["2000-01-14",7.25,7.375,7.0625,7.125,491800.0],["2000-01-18",7.375,7.5625,7.2812,7.375,434900.0],["2000-01-19",7.6875,8.0,7.5312,8.0,290900.0],["2000-01-20",8.75,9.125,8.5,8.8125,579300.0],["2000-01-21",9.375,9.4375,9.0,9.0312,299000.0],["2000-01-24",9.3125,9.5,9.125,9.125,245400.0],["2000-01-25",9.5,9.5625,9.1875,9.25,225900.0],["2000-01-26",9.5,9.5,9.125,9.125,206000.0],["2000-01-27",9.0938,9.125,8.0312,8.1875,333500.0],["2000-01-28",8.4688,8.5,7.75,7.9375,215200.0],["2000-01-31",8.0312,8.1875,7.75,8.0,157400.0],["2000-02-01",8.0312,8.25,7.7969,7.7969,258000.0],["2000-02-02",7.9375,8.1875,7.6875,7.75,239500.0],["2000-02-03",7.9375,8.125,7.5,7.625,278100.0],["2000-02-04",7.8125,7.875,7.5,7.5625,190000.0],["2000-02-07",7.75,7.75,7.25,7.3125,352400.0],["2000-02-08",7.4375,7.4375,7.1875,7.1875,378700.0],["2000-02-09",7.625,8.0,7.375,7.5625,218300.0],["2000-02-10",7.875,7.9375,7.6875,7.875,158600.0],["2000-02-11",7.9375,7.9375,7.5,7.6875,164300.0],["2000-02-14",7.75,7.75,7.3438,7.6562,281400.0],["2000-02-15",7.7188,7.75,7.2812,7.3125,171200.0],["2000-02-16",7.7031,7.75,7.25,7.5,276000.0],["2000-02-17",7.5,7.8125,7.3125,7.4062,126200.0],["2000-02-18",7.3438,7.5,7.25,7.3125,184900.0],["2000-02-22",7.4375,7.625,7.2188,7.375,354500.0],["2000-02-23",7.4375,7.5,7.25,7.2812,249200.0],["2000-02-24",7.3125,7.5,7.125,7.125,197600.0],["2000-02-25",7.3125,7.4375,7.0625,7.0625,216800.0],["2000-02-28",7.125,7.25,7.0312,7.0938,159900.0],["2000-02-29",7.1562,7.1875,7.0,7.0,521200.0],["2000-03-01",7.0,7.1562,6.625,6.75,333000.0],["2000-03-02",6.875,7.0,6.5625,6.75,241700.0],["2000-03-03",6.9375,7.0625,6.8125,7.0312,427000.0],["2000-03-06",7.1875,7.5,7.125,7.2188,484800.0],["2000-03-07",7.5,7.5,7.1562,7.1875,224400.0],["2000-03-08",7.2188,7.5,7.125,7.125,129000.0],["2000-03-09",7.3125,7.3125,7.0625,7.0938,171400.0],["2000-03-10",7.1875,7.2188,7.0,7.0312,105700.0],["2000-03-13",7.0312,7.0625,6.625,6.875,228100.0],["2000-03-14",6.8906,7.0625,6.75,6.8125,301600.0],["2000-03-15",6.875,7.0,6.625,6.875,147100.0],["2000-03-16",7.0312,7.125,6.875,7.0625,279400.0],["2000-03-17",7.125,7.25,7.0,7.0,441700.0],["2000-03-20",7.25,7.375,7.0,7.0,283200.0],["2000-03-21",7.125,7.25,7.0,7.0312,497500.0],["2000-03-22",7.125,7.25,7.0,7.0625,138100.0],["2000-03-23",7.0,7.0625,6.9375,7.0,197000.0],["2000-03-24",7.0312,7.0625,6.9375,6.9375,125300.0],["2000-03-27",7.0,7.0,6.875,6.9062,242700.0],["2000-03-28",7.0,7.0625,6.8125,6.875,198800.0],["2000-03-29",6.9375,6.9375,6.8125,6.8438,97900.0],["2000-03-30",6.8438,6.875,6.8125,6.875,142300.0],["2000-03-31",6.9375,7.0,6.8125,6.875,100900.0],["2000-04-03",6.9688,7.0625,6.875,6.9375,332300.0],["2000-04-04",7.0,7.125,6.875,6.9688,131800.0],["2000-04-05",6.9062,6.9375,6.5625,6.8125,321800.0],["2000-04-06",6.75,7.0,6.75,6.875,98900.0],["2000-04-07",6.8438,7.0,6.7812,6.8125,80000.0],["2000-04-10",6.8438,6.875,6.75,6.7812,103000.0],["2000-04-11",6.875,6.875,6.5938,6.5938,155200.0],["2000-04-12",6.5625,6.6875,6.5,6.5312,142600.0],["2000-04-13",6.625,6.625,6.5,6.5312,93800.0],["2000-04-14",6.5,6.5469,6.375,6.375,246700.0],["2000-04-17",6.375,6.5,6.3125,6.375,224400.0],["2000-04-18",6.4375,6.4375,6.1875,6.375,258400.0],["2000-04-19",6.3125,6.375,6.1875,6.3125,279100.0],["2000-04-20",6.375,6.375,6.25,6.3125,65100.0],["2000-04-24",6.2812,6.375,6.2812,6.2812,115200.0],["2000-04-25",6.3438,6.4688,6.3125,6.3125,133200.0],["2000-04-26",6.4688,6.625,6.375,6.5625,142500.0],["2000-04-27",6.375,6.5625,6.3438,6.3438,177000.0],["2000-04-28",6.5625,6.625,6.375,6.625,204100.0],["2000-05-01",6.5625,6.875,6.5625,6.8125,59100.0],["2000-05-02",6.875,7.25,6.8125,7.125,179200.0],["2000-05-03",7.125,7.375,7.0625,7.0625,128600.0],["2000-05-04",7.0625,7.25,7.0625,7.25,160800.0],["2000-05-05",7.25,7.3125,7.1875,7.2188,200700.0],["2000-05-08",7.2188,7.3125,7.125,7.25,137600.0],["2000-05-09",7.25,7.875,7.25,7.6875,249100.0],["2000-05-10",7.4375,7.75,7.4062,7.4688,83900.0],["2000-05-11",7.75,7.875,7.4375,7.8438,173900.0],["2000-05-12",7.75,7.8125,7.125,7.25,91300.0],["2000-05-15",7.125,7.5,7.125,7.375,88800.0],["2000-05-16",7.3125,7.5,7.1875,7.375,86400.0],["2000-05-17",7.125,7.4375,6.9375,6.9375,104700.0],["2000-05-18",7.125,7.125,6.875,7.0,47900.0],["2000-05-19",6.9375,7.0,6.8125,6.875,46800.0],["2000-05-22",6.6875,6.75,6.625,6.6875,77600.0],["2000-05-23",6.625,6.6875,6.625,6.625,60100.0],["2000-05-24",6.625,6.6875,6.5,6.5,77300.0],["2000-05-25",6.5,6.5,6.375,6.375,45600.0],["2000-05-26",6.25,6.5,6.25,6.4375,100800.0],["2000-05-30",6.5,6.625,6.375,6.5,62700.0],["2000-05-31",6.5,6.625,6.4375,6.5625,50000.0],["2000-06-01",6.4375,6.5625,6.375,6.4375,49800.0],["2000-06-02",6.5,6.5625,6.4375,6.4375,79800.0],["2000-06-05",6.5,6.5625,6.4375,6.4375,46000.0],["2000-06-06",6.4375,6.5,6.4375,6.4375,86100.0],["2000-06-07",6.4688,6.5312,6.4375,6.5,193600.0],["2000-06-08",6.5,6.5625,6.4375,6.5312,45600.0],["2000-06-09",6.5,6.5625,6.3125,6.5,98400.0],["2000-06-12",6.5156,6.5625,6.4375,6.4375,33800.0],["2000-06-13",6.4375,6.5625,6.4375,6.5625,49800.0],["2000-06-14",6.5625,6.5625,6.4375,6.5,61800.0],["2000-06-15",6.4375,6.5312,6.375,6.4375,119600.0],["2000-06-16",6.4375,6.4375,6.1875,6.25,87600.0],["2000-06-19",6.25,6.4375,6.1875,6.25,47500.0],["2000-06-20",6.2656,6.3125,6.125,6.125,202900.0],["2000-06-21",6.125,6.3125,6.0312,6.1562,105900.0],["2000-06-22",6.0312,6.2188,6.0,6.0625,47800.0],["2000-06-23",6.0625,6.125,4.75,4.8125,1097800.0],["2000-06-26",5.1875,5.1875,5.0625,5.0938,202600.0],["2000-06-27",5.2188,5.5,5.1875,5.3125,167900.0],["2000-06-28",5.5156,6.125,5.5,6.0625,242700.0],["2000-06-29",6.1562,6.1562,5.875,6.0,177800.0],["2000-06-30",6.0,6.0312,5.5938,5.5938,68600.0],["2000-07-03",5.7031,5.875,5.5,5.6875,50800.0],["2000-07-05",5.8125,5.8125,5.1562,5.25,302600.0],["2000-07-06",5.3594,5.4375,5.3125,5.375,54800.0],["2000-07-07",5.375,5.625,5.3125,5.625,64700.0],["2000-07-10",5.5625,5.875,5.4375,5.5,120800.0],["2000-07-11",5.5625,5.5625,5.4375,5.4375,101700.0],["2000-07-12",5.5625,5.625,5.375,5.5312,104300.0],["2000-07-13",5.625,5.75,5.4375,5.5625,202300.0],["2000-07-14",5.75,6.1875,5.6875,6.1875,232200.0],["2000-07-17",6.1875,6.8125,6.0625,6.625,164600.0],["2000-07-18",6.7188,6.875,6.5,6.6875,120500.0],["2000-07-19",6.625,6.75,6.5,6.7188,22400.0],["2000-07-20",6.5938,6.8125,6.5938,6.75,83600.0],["2000-07-21",6.6875,6.75,6.6875,6.7188,78000.0],["2000-07-24",6.625,6.875,6.5312,6.5312,132000.0],["2000-07-25",6.5312,6.9375,6.5,6.8438,85700.0],["2000-07-26",6.625,6.8125,6.5,6.5,41200.0],["2000-07-27",6.4688,6.5,6.4375,6.4375,16000.0],["2000-07-28",6.4375,6.5,5.875,5.875,124000.0],["2000-07-31",5.9062,5.9375,5.875,5.875,23800.0],["2000-08-01",5.9688,6.4375,5.9375,6.25,39500.0],["2000-08-02",6.4375,6.4375,6.1875,6.2812,15500.0],["2000-08-03",6.3125,6.3125,5.7812,6.25,45000.0],["2000-08-04",6.1562,6.25,5.875,6.0,39100.0],["2000-08-07",6.0,6.2188,5.875,6.1562,29300.0],["2000-08-08",6.1406,6.25,6.1406,6.1875,78400.0],["2000-08-09",6.2188,6.375,6.1875,6.25,23500.0],["2000-08-10",6.375,6.375,6.1875,6.25,45000.0],["2000-08-11",6.1875,6.25,6.0,6.2188,180400.0],["2000-08-14",6.125,6.375,6.125,6.375,46100.0],["2000-08-15",6.2188,6.3125,6.125,6.1875,32200.0],["2000-08-16",6.1875,6.3125,6.1875,6.3125,36000.0],["2000-08-17",6.1875,6.3438,6.0312,6.0312,73600.0],["2000-08-18",6.0312,6.1875,5.875,5.875,52100.0],["2000-08-21",5.8125,5.9375,5.75,5.8125,179700.0],["2000-08-22",5.8125,5.9375,5.75,5.875,42300.0],["2000-08-23",5.9375,6.0,5.5,5.5625,87200.0],["2000-08-24",5.8125,5.875,5.3125,5.4375,141700.0],["2000-08-25",5.4375,5.625,5.3125,5.5625,65600.0],["2000-08-28",5.625,5.75,5.5625,5.75,40800.0],["2000-08-29",5.75,5.75,5.5,5.625,33100.0],["2000-08-30",5.5625,5.75,5.5312,5.5312,25500.0],["2000-08-31",5.75,5.875,5.5,5.625,54300.0],["2000-09-01",5.75,5.75,5.4375,5.625,123000.0],["2000-09-05",5.6875,5.6875,5.5,5.625,60500.0],["2000-09-06",5.5938,5.625,5.5,5.5625,32400.0],["2000-09-07",5.5,5.5625,5.25,5.25,121100.0],["2000-09-08",5.3438,5.5625,5.3125,5.5625,60800.0],["2000-09-11",5.5625,5.6875,5.375,5.5,85300.0],["2000-09-12",5.4375,5.5,5.375,5.5,128200.0],["2000-09-13",5.375,5.6875,5.375,5.625,29100.0],["2000-09-14",5.5,5.625,5.4375,5.5625,29700.0],["2000-09-15",5.5625,5.5625,5.4375,5.5,100600.0],["2000-09-18",5.4531,5.5,5.375,5.4062,37000.0],["2000-09-19",5.4062,5.4375,5.4062,5.4375,62300.0],["2000-09-20",5.2812,5.375,5.25,5.25,128300.0],["2000-09-21",5.2812,5.3125,4.875,4.875,306000.0],["2000-09-22",4.75,5.625,4.625,5.625,231500.0],["2000-09-25",5.375,6.0625,5.375,6.0625,196000.0],["2000-09-26",6.0625,6.1875,5.4375,5.5,77000.0],["2000-09-27",5.5,5.5625,5.3125,5.5,51000.0],["2000-09-28",5.25,5.9688,5.25,5.4375,56300.0],["2000-09-29",5.6562,7.5,5.375,7.125,744700.0],["2000-10-02",6.5,6.8125,6.25,6.25,162200.0],["2000-10-03",6.2656,6.2812,5.7812,6.1875,95800.0],["2000-10-04",6.1875,6.875,6.1562,6.4062,129400.0],["2000-10-05",6.5,6.875,6.3125,6.5,112400.0],["2000-10-06",6.0625,6.375,6.0,6.125,60900.0],["2000-10-09",6.125,6.1406,6.0,6.0,67600.0],["2000-10-10",6.0625,6.0625,5.5625,5.75,54000.0],["2000-10-11",5.5,6.0,5.5,5.8125,56700.0],["2000-10-12",5.875,6.0,5.75,5.875,41000.0],["2000-10-13",5.75,6.0,5.75,5.9375,91200.0],["2000-10-16",6.0625,6.2188,6.0,6.125,55800.0],["2000-10-17",6.0,6.125,5.875,5.9062,22000.0],["2000-10-18",5.875,5.9375,5.75,5.8125,28300.0],["2000-10-19",5.75,5.9375,5.75,5.9375,111400.0],["2000-10-20",5.875,5.8906,5.75,5.875,28800.0],["2000-10-23",5.8125,5.875,5.5,5.5312,109700.0],["2000-10-24",5.6875,5.8125,5.6562,5.8125,16600.0],["2000-10-25",5.75,5.8125,5.625,5.6562,37400.0],["2000-10-26",5.625,5.6562,5.5938,5.625,112400.0],["2000-10-27",5.5312,5.9062,5.5312,5.5625,75500.0],["2000-10-30",5.5625,5.6875,5.5312,5.625,89800.0],["2000-10-31",5.6562,5.8125,5.625,5.75,75900.0],["2000-11-01",5.6875,5.75,5.6562,5.7188,23700.0],["2000-11-02",5.6719,5.75,5.625,5.75,29100.0],["2000-11-03",5.625,5.875,5.625,5.75,33600.0],["2000-11-06",5.625,5.875,5.625,5.6875,36500.0],["2000-11-07",5.6875,5.75,5.6875,5.75,53000.0],["2000-11-08",5.625,5.9062,5.625,5.8125,35800.0],["2000-11-09",5.75,5.8438,5.75,5.8438,74000.0],["2000-11-10",5.75,5.8438,5.75,5.7812,68900.0],["2000-11-13",5.6875,5.75,5.625,5.75,107600.0],["2000-11-14",5.6875,5.75,5.6562,5.6562,45400.0],["2000-11-15",5.625,5.6562,5.5625,5.5625,25700.0],["2000-11-16",5.5312,5.625,5.5312,5.5312,55800.0],["2000-11-17",5.5312,5.5625,5.5,5.5,68000.0],["2000-11-20",5.5312,5.7188,5.5,5.5,86800.0],["2000-11-21",5.5156,5.5312,5.375,5.375,47000.0],["2000-11-22",5.2188,5.25,5.125,5.2188,70000.0],["2000-11-24",5.125,5.1875,4.875,5.0,63400.0],["2000-11-27",4.9688,5.125,4.75,4.75,191100.0],["2000-11-28",4.8125,4.875,4.0,4.2344,175900.0],["2000-11-29",4.875,4.9062,4.4375,4.5625,135000.0],["2000-11-30",4.5,4.5625,4.25,4.25,104500.0],["2000-12-01",4.1562,4.625,4.0,4.5625,132700.0],["2000-12-04",4.5625,5.1562,4.5625,4.5625,177400.0],["2000-12-05",4.6719,4.875,4.5625,4.6875,92300.0],["2000-12-06",4.6406,4.875,4.625,4.75,101000.0],["2000-12-07",4.625,5.0,4.625,5.0,119300.0],["2000-12-08",5.0156,5.375,4.875,5.1875,178200.0],["2000-12-11",5.0,5.3125,5.0,5.125,62600.0],["2000-12-12",4.9688,6.2188,4.875,5.0625,84600.0],["2000-12-13",5.0312,5.125,4.9375,4.9375,34700.0],["2000-12-14",4.9531,5.0625,4.9375,5.0,101600.0],["2000-12-15",5.125,5.125,5.0,5.0625,100500.0],["2000-12-18",5.0,5.0938,4.5,4.6875,210700.0],["2000-12-19",4.625,4.6875,4.5,4.5,150400.0],["2000-12-20",4.5,5.25,4.5,5.125,235400.0],["2000-12-21",5.25,5.4688,5.0,5.0938,131100.0],["2000-12-22",5.0,5.125,4.875,5.0,181700.0],["2000-12-26",4.75,5.0,4.75,4.8125,128400.0],["2000-12-27",4.625,5.0,4.625,4.875,149700.0],["2000-12-28",4.6875,5.1875,4.5625,5.125,195300.0],["2000-12-29",4.7812,5.0,4.6875,4.875,299600.0],["2001-01-02",4.9688,5.2812,4.875,5.2812,66500.0],["2001-01-03",5.125,5.9375,5.0,5.625,151000.0],["2001-01-04",5.5,6.4375,5.5,6.375,242600.0],["2001-01-05",6.3125,6.75,6.25,6.6875,200700.0],["2001-01-08",6.0,6.5,5.9375,6.0938,128500.0],["2001-01-09",6.3594,6.8125,6.3125,6.75,175000.0],["2001-01-10",6.6875,6.75,5.875,6.25,386300.0],["2001-01-11",6.1875,6.375,6.125,6.3125,120500.0],["2001-01-12",6.3281,6.4375,6.0625,6.3125,98200.0],["2001-01-16",6.25,6.375,5.5,5.6875,283900.0],["2001-01-17",5.7031,6.5,5.625,5.875,185700.0],["2001-01-18",6.375,6.6875,6.125,6.625,125600.0],["2001-01-19",6.625,7.0,6.6094,6.75,179800.0],["2001-01-22",6.875,7.0625,6.2812,6.3438,173200.0],["2001-01-23",6.2656,6.3125,5.9375,6.125,102500.0],["2001-01-24",6.0625,6.125,5.9062,6.0625,58500.0],["2001-01-25",6.0625,6.0625,5.875,5.9375,115600.0],["2001-01-26",5.9375,6.0625,5.9375,6.0,132700.0],["2001-01-29",6.0625,6.0625,5.875,5.875,95400.0],["2001-01-30",5.9062,6.0625,5.7344,6.0,69600.0],["2001-01-31",6.0625,6.0938,5.75,5.75,107600.0],["2001-02-01",5.9688,6.6875,5.75,6.5,80500.0],["2001-02-02",6.5,6.7188,6.4375,6.625,69300.0],["2001-02-05",6.6406,6.75,6.25,6.4062,77000.0],["2001-02-06",6.4062,6.4375,6.25,6.3125,92500.0],["2001-02-07",6.2812,6.5,6.25,6.5,40200.0],["2001-02-08",6.625,6.9688,6.5938,6.9688,147700.0],["2001-02-09",6.9375,7.0,6.6562,6.6562,100500.0],["2001-02-12",6.625,6.9688,6.375,6.9688,163900.0],["2001-02-13",6.75,7.0,6.625,6.6875,130700.0],["2001-02-14",6.625,6.6875,6.25,6.3125,65800.0],["2001-02-15",6.25,6.625,6.25,6.4375,36400.0],["2001-02-16",6.4844,6.5,6.3125,6.3125,22100.0],["2001-02-20",6.375,6.8438,6.2812,6.5625,102200.0],["2001-02-21",6.4375,6.8125,6.4375,6.4375,60200.0],["2001-02-22",6.5,6.75,6.5,6.6875,57000.0],["2001-02-23",6.375,6.75,6.25,6.5,94800.0],["2001-02-26",6.2812,6.5,6.2812,6.5,48200.0],["2001-02-27",6.4062,6.5,6.375,6.4375,28500.0],["2001-02-28",6.3125,6.5,6.3125,6.5,31500.0],["2001-03-01",6.3906,6.6875,6.375,6.5625,35000.0],["2001-03-02",6.5,6.625,6.375,6.5,42900.0],["2001-03-05",6.4062,6.7188,6.375,6.5938,27800.0],["2001-03-06",6.6094,6.8125,6.5312,6.625,64600.0],["2001-03-07",6.625,6.7812,6.5,6.6875,45500.0],["2001-03-08",6.8125,6.875,6.6562,6.875,70400.0],["2001-03-09",6.875,7.0,6.8125,7.0,81300.0],["2001-03-12",6.9688,7.25,6.9688,7.0625,167700.0],["2001-03-13",7.0625,7.25,6.9375,7.1875,66200.0],["2001-03-14",6.8125,7.3125,6.5,7.25,86700.0],["2001-03-15",7.0312,7.125,6.625,6.625,24600.0],["2001-03-16",6.625,6.9688,6.5625,6.5938,59900.0],["2001-03-19",6.5938,6.75,6.5,6.75,37500.0],["2001-03-20",6.5625,6.9375,6.5625,6.8438,59300.0],["2001-03-21",6.8125,6.8125,6.5625,6.5938,29200.0],["2001-03-22",6.4375,6.5469,6.0,6.25,70500.0],["2001-03-23",6.4062,6.4375,6.375,6.375,18500.0],["2001-03-26",6.3438,6.4062,6.1875,6.1875,26400.0],["2001-03-27",6.0625,6.1875,5.9375,6.1875,75500.0],["2001-03-28",6.0938,6.2188,5.5312,5.9375,66000.0],["2001-03-29",5.8125,5.9219,5.625,5.7812,7500.0],["2001-03-30",5.7812,5.8125,5.5625,5.625,19000.0],["2001-04-02",5.625,5.8125,5.5625,5.625,128800.0],["2001-04-03",5.6562,5.6875,5.4375,5.5312,75300.0],["2001-04-04",5.4375,5.4375,5.25,5.3125,64700.0],["2001-04-05",5.3438,5.375,5.25,5.375,46500.0],["2001-04-06",5.375,5.375,5.1562,5.2812,207500.0],["2001-04-09",5.28,5.81,5.27,5.73,38200.0],["2001-04-10",5.86,6.49,5.85,6.12,47800.0],["2001-04-11",6.14,6.25,5.9,5.95,22800.0],["2001-04-12",5.95,6.05,5.8,6.05,21700.0],["2001-04-16",6.03,6.25,6.0,6.25,25100.0],["2001-04-17",6.19,6.32,6.04,6.3,35300.0],["2001-04-18",6.32,6.48,6.19,6.27,45800.0],["2001-04-19",6.33,6.41,6.2,6.3,21800.0],["2001-04-20",6.27,6.43,6.27,6.27,21700.0],["2001-04-23",6.15,6.25,6.0,6.06,56100.0],["2001-04-24",6.06,6.1,6.0,6.06,69800.0],["2001-04-25",6.02,6.08,6.0,6.05,64200.0],["2001-04-26",6.03,6.08,6.02,6.03,10500.0],["2001-04-27",6.02,6.04,5.84,5.84,24800.0],["2001-04-30",5.85,6.23,5.85,6.16,65500.0],["2001-05-01",6.23,6.34,6.17,6.25,52600.0],["2001-05-02",6.3,6.37,6.16,6.29,49500.0],["2001-05-03",6.2,6.29,6.17,6.27,56300.0],["2001-05-04",6.21,6.5,6.21,6.5,77600.0],["2001-05-07",6.5,6.5,6.34,6.37,62900.0],["2001-05-08",6.89,8.66,6.8,8.65,1248000.0],["2001-05-09",8.11,8.5,7.9,8.35,641700.0],["2001-05-10",8.16,8.24,7.77,8.17,224100.0],["2001-05-11",7.98,8.21,7.76,8.06,140700.0],["2001-05-14",7.97,8.49,7.89,8.47,191400.0],["2001-05-15",8.21,8.5,8.21,8.48,244300.0],["2001-05-16",8.35,9.05,8.35,9.0,477500.0],["2001-05-17",8.85,8.99,8.6,8.98,179800.0],["2001-05-18",8.82,9.19,8.5,9.19,165400.0],["2001-05-21",9.0,9.15,8.55,8.85,117200.0],["2001-05-22",8.66,8.85,8.64,8.8,226600.0],["2001-05-23",8.64,8.76,8.35,8.5,100900.0],["2001-05-24",8.48,8.75,8.35,8.63,72700.0],["2001-05-25",8.75,8.79,8.4,8.7,105400.0],["2001-05-29",8.34,8.89,8.33,8.85,163700.0],["2001-05-30",8.55,9.1,8.55,8.99,217700.0],["2001-05-31",8.93,9.42,8.93,9.13,325500.0],["2001-06-01",8.96,9.1,8.9,9.05,52000.0],["2001-06-04",9.01,9.55,8.96,9.25,410700.0],["2001-06-05",9.13,9.3,9.06,9.13,195000.0],["2001-06-06",9.09,9.25,8.99,9.04,254100.0],["2001-06-07",8.93,9.06,8.43,9.03,272800.0],["2001-06-08",8.95,9.48,8.9,9.42,262300.0],["2001-06-11",9.17,9.18,8.43,9.12,255300.0],["2001-06-12",8.96,9.28,8.8,9.09,87000.0],["2001-06-13",8.8,8.95,8.6,8.89,102300.0],["2001-06-14",8.8,8.9,8.5,8.74,117800.0],["2001-06-15",8.41,8.45,8.0,8.15,172400.0],["2001-06-18",8.02,8.27,8.01,8.05,132700.0],["2001-06-19",8.06,8.13,7.75,8.05,82900.0],["2001-06-20",8.05,8.62,8.05,8.39,138400.0],["2001-06-21",8.18,8.66,8.18,8.53,87200.0],["2001-06-22",8.39,8.5,8.05,8.33,66900.0],["2001-06-25",8.27,8.5,8.27,8.41,66100.0],["2001-06-26",8.31,8.62,8.3,8.5,90800.0],["2001-06-27",8.51,8.85,8.51,8.85,72800.0],["2001-06-28",8.65,8.9,8.65,8.89,126800.0],["2001-06-29",8.53,8.99,8.52,8.84,91200.0],["2001-07-02",8.99,9.09,8.63,9.04,133600.0],["2001-07-03",8.8,9.1,8.75,9.07,44500.0],["2001-07-05",8.97,9.33,8.73,9.25,217300.0],["2001-07-06",9.18,9.25,8.61,9.05,139900.0],["2001-07-09",9.05,9.35,8.99,9.32,161700.0],["2001-07-10",9.29,9.32,9.0,9.16,160400.0],["2001-07-11",9.24,9.47,9.16,9.45,217900.0],["2001-07-12",9.52,12.95,9.51,12.91,3225100.0],["2001-07-13",11.81,12.84,11.67,12.43,1766900.0],["2001-07-16",11.95,12.4,11.87,12.09,558300.0],["2001-07-17",11.9,13.0,11.85,12.71,821500.0],["2001-07-18",12.34,13.95,12.33,13.92,1005900.0],["2001-07-19",13.82,13.93,12.82,13.45,537100.0],["2001-07-20",12.99,14.04,12.69,14.01,774100.0],["2001-07-23",14.8,14.8,14.03,14.75,832200.0],["2001-07-24",13.9,14.49,13.82,14.0,419500.0],["2001-07-25",13.7,13.95,12.9,13.24,496000.0],["2001-07-26",13.16,13.99,13.0,13.84,299000.0],["2001-07-27",13.76,14.0,13.25,14.0,243200.0],["2001-07-30",13.54,14.3,13.5,13.9,308700.0],["2001-07-31",13.68,14.0,12.55,13.95,340000.0],["2001-08-01",13.6,13.98,13.5,13.9,145300.0],["2001-08-02",13.71,13.81,13.2,13.55,199600.0],["2001-08-03",13.18,13.5,13.18,13.5,105100.0],["2001-08-06",13.49,13.51,13.15,13.2,159600.0],["2001-08-07",13.09,13.5,13.09,13.49,225600.0],["2001-08-08",13.18,13.44,13.06,13.27,87700.0],["2001-08-09",13.05,13.25,13.05,13.13,112100.0],["2001-08-10",12.95,13.2,12.35,12.62,252000.0],["2001-08-13",12.11,12.95,12.0,12.85,236900.0],["2001-08-14",12.4,12.85,12.25,12.4,89800.0],["2001-08-15",12.04,12.44,12.03,12.06,108400.0],["2001-08-16",11.61,12.49,11.5,12.48,175700.0],["2001-08-17",12.0,12.83,11.95,12.82,85800.0],["2001-08-20",12.36,12.67,12.25,12.48,217400.0],["2001-08-21",12.7,12.74,12.3,12.65,61900.0],["2001-08-22",12.44,12.5,11.89,12.4,136400.0],["2001-08-23",12.42,12.99,12.39,12.89,360500.0],["2001-08-24",12.95,13.29,12.85,12.97,432800.0],["2001-08-27",12.78,13.4,12.7,12.96,220800.0],["2001-08-28",12.89,12.95,12.49,12.5,237600.0],["2001-08-29",12.51,12.85,12.15,12.5,179600.0],["2001-08-30",12.1,12.61,12.04,12.49,206500.0],["2001-08-31",12.64,12.89,12.17,12.17,180100.0],["2001-09-04",11.81,12.2,11.26,11.7,347800.0],["2001-09-05",11.25,12.15,10.56,12.02,241000.0],["2001-09-06",11.49,12.02,11.31,12.0,117600.0],["2001-09-07",11.43,11.71,10.75,11.24,93300.0],["2001-09-10",11.52,12.39,11.27,12.17,785600.0],["2001-09-17",10.35,10.99,9.87,10.0,414500.0],["2001-09-18",9.76,10.01,8.91,9.7,347600.0],["2001-09-19",9.37,9.75,8.8,9.15,421900.0],["2001-09-20",8.55,9.57,8.53,8.75,204400.0],["2001-09-21",8.45,8.62,7.99,8.35,401200.0],["2001-09-24",8.45,9.3,8.4,8.6,470400.0],["2001-09-25",8.55,10.1,8.4,9.96,313700.0],["2001-09-26",10.0,10.1,9.51,9.95,143800.0],["2001-09-27",9.93,10.04,9.5,9.85,115800.0],["2001-09-28",9.81,10.49,9.8,10.45,199800.0],["2001-10-01",10.4,10.5,9.67,10.2,121900.0],["2001-10-02",10.0,10.39,9.75,10.04,87100.0],["2001-10-03",10.03,11.1,9.8,10.98,189900.0],["2001-10-04",10.9,11.65,10.85,11.5,386200.0],["2001-10-05",11.38,11.57,10.74,11.4,452800.0],["2001-10-08",11.51,12.73,11.51,12.0,509700.0],["2001-10-09",12.06,12.34,11.75,12.34,242400.0],["2001-10-10",12.48,12.5,12.0,12.39,158900.0],["2001-10-11",12.46,13.07,12.29,13.0,279300.0],["2001-10-12",13.09,13.2,12.66,12.98,197400.0],["2001-10-15",12.65,13.0,12.5,12.74,226900.0],["2001-10-16",12.6,12.75,12.08,12.4,169000.0],["2001-10-17",12.75,12.97,12.26,12.78,182900.0],["2001-10-18",12.55,12.8,12.12,12.12,152200.0],["2001-10-19",12.26,12.65,12.1,12.65,75200.0],["2001-10-22",12.54,12.65,12.11,12.37,156000.0],["2001-10-23",12.52,12.53,11.5,11.61,128600.0],["2001-10-24",11.46,11.46,10.5,11.02,414800.0],["2001-10-25",10.71,11.0,10.13,10.32,435200.0],["2001-10-26",10.3,10.37,9.85,9.95,407300.0],["2001-10-29",9.75,9.84,9.25,9.45,453300.0],["2001-10-30",9.31,10.28,9.28,10.15,315800.0],["2001-10-31",10.27,10.52,9.75,10.05,266700.0],["2001-11-01",9.91,11.5,9.91,11.15,301600.0],["2001-11-02",10.96,11.5,10.68,10.69,144500.0],["2001-11-05",11.55,11.75,10.75,11.3,157200.0],["2001-11-06",11.31,11.62,10.98,11.41,82200.0],["2001-11-07",11.34,11.7,11.06,11.25,122100.0],["2001-11-08",11.28,11.6,11.15,11.34,133100.0],["2001-11-09",11.45,11.59,10.85,11.01,100100.0],["2001-11-12",11.26,11.47,10.8,11.4,79200.0],["2001-11-13",11.49,11.54,11.26,11.54,98900.0],["2001-11-14",11.47,11.75,11.4,11.7,89100.0],["2001-11-15",11.65,11.69,11.4,11.4,76300.0],["2001-11-16",11.41,11.46,10.75,11.02,148200.0],["2001-11-19",11.1,11.11,10.2,10.4,216400.0],["2001-11-20",10.71,10.76,10.2,10.55,140200.0],["2001-11-21",10.54,10.55,10.26,10.32,165700.0],["2001-11-23",10.66,10.66,10.2,10.4,89200.0],["2001-11-26",10.39,10.69,10.15,10.62,553500.0],["2001-11-27",10.67,11.15,10.61,10.81,278900.0],["2001-11-28",10.94,11.0,10.5,10.5,96500.0],["2001-11-29",10.5,10.95,10.35,10.81,191500.0],["2001-11-30",10.77,10.94,10.55,10.7,71100.0],["2001-12-03",10.6,10.8,10.3,10.5,181100.0],["2001-12-04",10.56,10.75,10.26,10.74,153700.0],["2001-12-05",10.72,11.35,10.72,11.25,235300.0],["2001-12-06",11.35,11.78,11.11,11.36,171400.0],["2001-12-07",11.5,11.6,11.05,11.4,83300.0],["2001-12-10",11.27,11.9,11.16,11.16,135200.0],["2001-12-11",11.26,11.69,11.15,11.3,102300.0],["2001-12-12",11.65,11.9,11.27,11.51,73100.0],["2001-12-13",11.45,11.93,11.33,11.48,74000.0],["2001-12-14",11.41,11.55,11.2,11.25,47600.0],["2001-12-17",11.75,11.85,11.06,11.37,98900.0],["2001-12-18",11.35,11.85,11.13,11.85,157700.0],["2001-12-19",11.84,12.5,11.6,12.5,209600.0],["2001-12-20",12.48,13.32,12.01,13.0,320500.0],["2001-12-21",12.8,13.4,12.25,12.5,276500.0],["2001-12-24",12.28,12.38,12.05,12.09,70500.0],["2001-12-26",12.04,12.34,11.89,12.27,264000.0],["2001-12-27",12.21,12.9,12.21,12.69,342900.0],["2001-12-28",12.84,12.84,12.29,12.32,192600.0],["2001-12-31",12.31,12.62,12.15,12.41,296700.0],["2002-01-02",12.2,12.44,12.2,12.38,193900.0],["2002-01-03",12.18,12.77,12.15,12.33,140000.0],["2002-01-04",12.49,12.6,12.15,12.4,186200.0],["2002-01-07",12.32,12.45,12.1,12.3,464500.0],["2002-01-08",13.69,15.02,13.68,15.0,1794200.0],["2002-01-09",15.19,15.45,14.71,15.26,1546900.0],["2002-01-10",14.92,15.25,14.9,15.1,425800.0],["2002-01-11",14.91,15.25,14.81,15.13,401900.0],["2002-01-14",14.97,15.65,14.75,15.54,377200.0],["2002-01-15",15.36,15.79,15.35,15.65,302800.0],["2002-01-16",15.58,15.58,14.71,15.35,504400.0],["2002-01-17",15.1,15.31,14.12,14.53,568200.0],["2002-01-18",13.92,15.07,13.6,14.94,429000.0],["2002-01-22",15.24,15.3,14.22,14.64,497300.0],["2002-01-23",14.67,14.91,14.15,14.48,337200.0],["2002-01-24",14.55,14.7,14.15,14.56,192600.0],["2002-01-25",14.29,14.99,14.28,14.66,219100.0],["2002-01-28",14.62,15.4,14.4,14.95,308200.0],["2002-01-29",14.98,15.33,14.75,14.99,102200.0],["2002-01-30",14.71,15.09,14.51,14.68,89800.0],["2002-01-31",14.68,15.0,14.6,14.9,98600.0],["2002-02-01",14.7,14.9,14.6,14.7,85700.0],["2002-02-04",14.79,14.85,14.2,14.27,178300.0],["2002-02-05",13.91,13.92,11.9,12.64,767800.0],["2002-02-06",12.15,12.42,10.65,11.56,852200.0],["2002-02-07",11.22,12.85,11.2,12.85,320900.0],["2002-02-08",12.4,12.68,12.13,12.43,162400.0],["2002-02-11",12.59,12.6,11.75,12.32,145700.0],["2002-02-12",12.38,12.38,11.5,12.21,191000.0],["2002-02-13",12.21,12.3,11.96,12.17,86400.0],["2002-02-14",12.27,12.78,12.11,12.45,175400.0],["2002-02-15",12.59,12.6,12.05,12.13,164900.0],["2002-02-19",12.45,12.7,12.15,12.16,81000.0],["2002-02-20",12.7,12.7,12.3,12.64,102800.0],["2002-02-21",12.65,13.23,12.65,12.9,238700.0],["2002-02-22",12.77,12.99,12.51,12.99,129400.0],["2002-02-25",12.9,13.15,12.6,12.7,141600.0],["2002-02-26",12.7,12.98,12.61,12.89,71300.0],["2002-02-27",12.8,13.09,12.71,12.89,115500.0],["2002-02-28",12.97,13.0,12.26,12.3,194900.0],["2002-03-01",12.28,12.39,11.78,12.04,223800.0],["2002-03-04",12.1,12.4,11.65,12.39,342400.0],["2002-03-05",12.23,12.25,11.91,12.2,137600.0],["2002-03-06",12.08,12.55,12.04,12.4,115700.0],["2002-03-07",12.23,12.3,12.02,12.03,168100.0],["2002-03-08",12.24,12.33,12.05,12.07,57600.0],["2002-03-11",12.4,12.45,12.2,12.32,306400.0],["2002-03-12",12.45,12.8,12.28,12.57,100400.0],["2002-03-13",12.79,13.5,12.65,13.48,190900.0],["2002-03-14",13.36,13.55,13.15,13.35,205400.0],["2002-03-15",13.39,14.0,13.26,13.6,173900.0],["2002-03-18",13.74,13.86,13.21,13.32,164700.0],["2002-03-19",13.38,13.99,13.37,13.64,123800.0],["2002-03-20",13.83,13.99,13.5,13.55,126300.0],["2002-03-21",13.51,13.95,13.5,13.95,51100.0],["2002-03-22",13.91,13.95,13.44,13.56,80200.0],["2002-03-25",13.54,13.74,13.2,13.5,166200.0],["2002-03-26",13.33,13.6,13.27,13.49,35800.0],["2002-03-27",13.31,13.91,13.31,13.69,85600.0],["2002-03-28",13.73,14.2,13.62,14.2,144300.0],["2002-04-01",14.05,14.24,13.8,14.18,114600.0],["2002-04-02",13.96,14.25,13.95,14.14,58500.0],["2002-04-03",13.95,14.0,13.31,13.59,172400.0],["2002-04-04",13.31,13.96,13.31,13.9,93000.0],["2002-04-05",13.75,14.24,13.73,14.2,144500.0],["2002-04-08",13.7,14.24,13.69,14.18,78400.0],["2002-04-09",13.98,14.55,13.97,14.51,263000.0],["2002-04-10",14.46,14.65,14.45,14.6,182800.0],["2002-04-11",14.26,14.75,14.2,14.26,92700.0],["2002-04-12",14.49,14.62,14.09,14.56,126100.0],["2002-04-15",14.6,14.63,13.91,14.28,266300.0],["2002-04-16",14.29,15.0,14.13,14.96,169300.0],["2002-04-17",14.95,14.96,13.7,14.19,246500.0],["2002-04-18",14.19,14.49,13.8,14.38,70300.0],["2002-04-19",14.26,14.6,14.25,14.58,106900.0],["2002-04-22",14.49,14.57,14.1,14.2,91500.0],["2002-04-23",14.25,14.46,14.05,14.28,153300.0],["2002-04-24",14.35,14.43,14.01,14.15,115000.0],["2002-04-25",14.01,14.4,13.75,14.27,140000.0],["2002-04-26",14.28,14.28,13.9,14.24,79300.0],["2002-04-29",14.25,14.26,13.25,13.59,92300.0],["2002-04-30",13.52,14.12,13.52,13.81,119500.0],["2002-05-01",13.95,14.11,13.57,13.74,134600.0],["2002-05-02",13.62,14.15,13.6,13.78,366100.0],["2002-05-03",14.1,14.85,13.92,14.74,229200.0],["2002-05-06",14.31,14.9,13.55,14.58,642000.0],["2002-05-07",14.7,14.75,14.33,14.35,191500.0],["2002-05-08",14.4,14.4,13.98,14.3,145500.0],["2002-05-09",14.35,14.35,13.96,14.11,59200.0],["2002-05-10",14.2,14.24,13.2,13.31,158900.0],["2002-05-13",13.4,13.74,12.5,13.72,371000.0],["2002-05-14",13.45,13.79,13.39,13.69,204500.0],["2002-05-15",13.46,13.71,13.37,13.47,505800.0],["2002-05-16",13.43,13.66,13.36,13.64,193200.0],["2002-05-17",13.63,13.9,13.47,13.64,237200.0],["2002-05-20",13.51,14.23,13.5,13.55,119700.0],["2002-05-21",13.54,13.76,13.35,13.39,116400.0],["2002-05-22",13.39,13.39,12.8,12.89,168400.0],["2002-05-23",12.82,13.4,12.82,13.3,59600.0],["2002-05-24",13.19,13.4,13.1,13.4,62300.0],["2002-05-28",13.16,13.23,12.85,13.02,91500.0],["2002-05-29",12.91,13.18,12.85,13.18,46500.0],["2002-05-30",13.0,13.22,12.82,13.01,84200.0],["2002-05-31",12.84,13.22,12.84,13.18,110700.0],["2002-06-03",12.79,13.25,12.6,12.68,131100.0],["2002-06-04",12.52,12.95,11.85,12.07,301100.0],["2002-06-05",12.04,13.01,12.0,12.65,212100.0],["2002-06-06",12.7,13.06,12.28,12.47,211800.0],["2002-06-07",12.0,12.49,11.8,12.21,166600.0],["2002-06-10",12.22,12.4,12.0,12.21,135900.0],["2002-06-11",12.32,12.85,12.18,12.63,196000.0],["2002-06-12",12.94,13.05,12.7,12.76,183400.0],["2002-06-13",12.45,12.75,12.45,12.62,39900.0],["2002-06-14",12.42,12.95,12.27,12.73,66700.0],["2002-06-17",12.62,12.95,12.57,12.9,83800.0],["2002-06-18",13.01,13.18,12.09,12.12,137400.0],["2002-06-19",12.37,12.92,12.1,12.12,138600.0],["2002-06-20",12.1,12.64,11.81,12.24,126300.0],["2002-06-21",12.14,12.54,12.04,12.27,49300.0],["2002-06-24",12.02,12.54,11.87,12.09,128800.0],["2002-06-25",11.98,12.49,11.91,12.05,157900.0],["2002-06-26",11.91,12.16,11.38,11.86,154900.0],["2002-06-27",11.7,12.2,11.4,12.19,130100.0],["2002-06-28",12.0,12.42,11.2,11.64,221000.0],["2002-07-01",11.65,12.35,11.6,12.05,115400.0],["2002-07-02",12.02,12.34,11.75,11.75,98200.0],["2002-07-03",11.55,12.27,11.54,12.27,116200.0],["2002-07-05",11.89,12.45,11.85,12.44,45000.0],["2002-07-08",12.86,13.12,12.75,13.12,197600.0],["2002-07-09",13.2,13.55,12.96,13.49,197000.0],["2002-07-10",13.59,13.83,13.36,13.5,238700.0],["2002-07-11",13.81,13.95,13.17,13.41,330500.0],["2002-07-12",13.55,14.17,13.48,14.07,201900.0],["2002-07-15",14.0,14.1,13.1,13.38,208900.0],["2002-07-16",13.49,13.6,13.28,13.28,114700.0],["2002-07-17",13.26,13.56,13.07,13.2,178000.0],["2002-07-18",13.08,13.48,12.48,13.03,156100.0],["2002-07-19",12.2,13.35,12.0,13.15,153800.0],["2002-07-22",13.01,13.2,12.8,12.95,124500.0],["2002-07-23",12.77,12.85,12.0,12.19,222500.0],["2002-07-24",11.85,12.16,11.82,11.98,144600.0],["2002-07-25",12.0,12.95,11.99,12.89,267200.0],["2002-07-26",12.46,12.95,11.99,12.18,136300.0],["2002-07-29",12.0,12.95,11.95,12.55,329500.0],["2002-07-30",12.89,12.89,12.5,12.75,155600.0],["2002-07-31",12.7,13.0,12.64,12.75,102700.0],["2002-08-01",12.85,12.9,12.51,12.7,80700.0],["2002-08-02",12.81,12.88,11.9,11.9,107600.0],["2002-08-05",12.25,12.45,11.91,11.94,56600.0],["2002-08-06",12.0,12.59,12.0,12.39,172200.0],["2002-08-07",12.65,12.65,12.3,12.55,79000.0],["2002-08-08",12.59,12.65,12.43,12.55,46300.0],["2002-08-09",12.55,12.55,12.4,12.47,62100.0],["2002-08-12",12.37,12.5,12.25,12.49,44400.0],["2002-08-13",12.26,12.47,12.12,12.15,74100.0],["2002-08-14",12.1,12.49,12.1,12.37,65500.0],["2002-08-15",12.42,12.55,12.33,12.54,71600.0],["2002-08-16",12.59,12.78,12.48,12.49,118900.0],["2002-08-19",12.85,12.85,12.15,12.45,144000.0],["2002-08-20",12.5,12.6,12.31,12.4,163200.0],["2002-08-21",12.55,12.7,12.38,12.53,162800.0],["2002-08-22",12.36,12.51,12.33,12.35,84700.0],["2002-08-23",12.49,12.54,12.02,12.1,81200.0],["2002-08-26",12.35,12.4,12.02,12.26,56400.0],["2002-08-27",12.53,12.66,12.16,12.27,103300.0],["2002-08-28",12.2,12.4,11.75,12.0,139100.0],["2002-08-29",11.75,12.1,11.75,12.0,68800.0],["2002-08-30",12.17,12.17,11.51,11.96,80200.0],["2002-09-03",12.05,12.05,11.65,11.87,149400.0],["2002-09-04",11.52,11.97,11.52,11.67,198400.0],["2002-09-05",11.74,11.75,11.52,11.59,70800.0],["2002-09-06",11.5,11.74,11.21,11.45,123300.0],["2002-09-09",11.55,11.77,11.37,11.55,115000.0],["2002-09-10",11.49,11.67,11.38,11.38,82500.0],["2002-09-11",11.49,11.65,11.42,11.5,69900.0],["2002-09-12",11.46,11.49,11.24,11.29,97600.0],["2002-09-13",11.21,11.22,9.87,10.36,458300.0],["2002-09-16",10.4,10.68,10.37,10.55,153500.0],["2002-09-17",10.65,10.94,10.4,10.76,149200.0],["2002-09-18",10.55,10.94,10.55,10.83,134400.0],["2002-09-19",10.72,10.92,10.58,10.8,190000.0],["2002-09-20",10.75,10.93,10.75,10.9,81900.0],["2002-09-23",11.06,11.13,10.75,10.98,81500.0],["2002-09-24",10.8,11.05,10.79,11.0,98600.0],["2002-09-25",11.0,11.24,10.81,11.06,79800.0],["2002-09-26",11.3,11.7,11.13,11.49,230600.0],["2002-09-27",11.35,11.75,10.85,11.17,140800.0],["2002-09-30",10.9,11.63,10.87,11.4,210500.0],["2002-10-01",11.46,11.46,11.1,11.32,72600.0],["2002-10-02",11.15,11.41,10.73,10.76,162300.0],["2002-10-03",10.72,11.03,10.5,10.54,67000.0],["2002-10-04",10.63,11.0,10.55,10.82,43600.0],["2002-10-07",10.4,10.96,10.25,10.64,111600.0],["2002-10-08",10.56,10.65,10.05,10.6,344100.0],["2002-10-09",10.49,10.65,10.33,10.58,236600.0],["2002-10-10",10.6,10.79,9.55,10.0,451000.0],["2002-10-11",10.0,10.24,9.6,9.8,481300.0],["2002-10-14",9.56,9.8,9.3,9.37,96700.0],["2002-10-15",9.72,9.8,9.4,9.49,269700.0],["2002-10-16",9.46,9.66,9.06,9.33,216800.0],["2002-10-17",9.58,9.6,8.2,9.16,615300.0],["2002-10-18",9.33,9.35,8.61,8.93,220800.0],["2002-10-21",9.1,9.16,8.85,8.98,258100.0],["2002-10-22",9.03,9.6,8.9,9.45,539900.0],["2002-10-23",9.45,9.65,9.16,9.28,121000.0],["2002-10-24",9.3,9.44,9.14,9.19,85300.0],["2002-10-25",9.34,9.4,9.05,9.37,53700.0],["2002-10-28",9.3,9.4,9.18,9.34,78700.0],["2002-10-29",9.34,9.59,9.17,9.58,92300.0],["2002-10-30",9.55,9.6,9.21,9.55,75200.0],["2002-10-31",9.76,9.79,9.4,9.65,80700.0],["2002-11-01",9.73,9.8,9.55,9.7,54800.0],["2002-11-04",9.75,10.5,9.65,10.38,335100.0],["2002-11-05",10.1,10.58,10.06,10.58,129700.0],["2002-11-06",10.5,10.58,10.25,10.41,64400.0],["2002-11-07",10.26,10.64,10.26,10.64,62900.0],["2002-11-08",10.45,10.69,10.33,10.39,75900.0],["2002-11-11",10.55,10.82,10.46,10.56,125700.0],["2002-11-12",10.78,10.85,9.79,10.37,211800.0],["2002-11-13",10.16,10.58,10.16,10.25,96100.0],["2002-11-14",10.21,10.5,9.85,10.18,182600.0],["2002-11-15",9.84,10.31,9.84,10.14,92800.0],["2002-11-18",10.0,10.14,9.9,10.02,166700.0],["2002-11-19",10.02,10.04,9.84,9.9,187700.0],["2002-11-20",9.95,10.01,9.79,9.87,145400.0],["2002-11-21",9.82,10.02,9.7,9.77,137000.0],["2002-11-22",9.77,9.84,9.0,9.45,338900.0],["2002-11-25",9.58,9.6,9.15,9.34,186500.0],["2002-11-26",9.34,9.45,9.1,9.4,197400.0],["2002-11-27",9.3,9.69,9.3,9.62,165800.0],["2002-11-29",10.08,10.35,9.81,10.16,259400.0],["2002-12-02",10.72,10.8,10.53,10.6,269400.0],["2002-12-03",10.7,10.84,10.57,10.59,215500.0],["2002-12-04",10.8,10.82,10.41,10.62,131400.0],["2002-12-05",10.73,10.73,10.3,10.3,57900.0],["2002-12-06",10.5,10.8,10.23,10.6,157000.0],["2002-12-09",10.8,10.9,10.6,10.61,164600.0],["2002-12-10",10.45,10.73,10.21,10.65,118800.0],["2002-12-11",10.65,10.69,10.39,10.6,49900.0],["2002-12-12",10.6,10.84,10.35,10.56,125600.0],["2002-12-13",10.76,10.76,10.43,10.62,128600.0],["2002-12-16",10.73,11.14,10.62,11.05,184800.0],["2002-12-17",11.01,11.49,10.96,11.25,175300.0],["2002-12-18",11.41,11.48,11.05,11.15,162300.0],["2002-12-19",11.02,11.6,11.02,11.45,169300.0],["2002-12-20",11.62,11.75,11.4,11.59,139200.0],["2002-12-23",11.7,11.75,11.51,11.56,168700.0],["2002-12-24",11.53,11.67,11.32,11.54,98300.0],["2002-12-26",11.26,11.76,11.26,11.65,86800.0],["2002-12-27",11.66,11.66,11.05,11.31,118300.0],["2002-12-30",11.4,11.42,11.02,11.14,107000.0],["2002-12-31",11.23,11.75,11.01,11.64,209000.0],["2003-01-02",11.46,11.9,11.37,11.9,102600.0],["2003-01-03",11.69,11.95,11.64,11.67,143700.0],["2003-01-06",12.0,12.1,11.45,11.68,556600.0],["2003-01-07",11.75,11.9,11.58,11.84,193300.0],["2003-01-08",11.9,11.94,11.69,11.75,190000.0],["2003-01-09",12.99,14.05,12.75,13.87,1173200.0],["2003-01-10",13.58,13.88,13.57,13.8,242500.0],["2003-01-13",13.79,14.5,13.79,14.35,312900.0],["2003-01-14",14.3,14.31,13.75,14.15,208600.0],["2003-01-15",14.08,14.58,13.75,14.4,275200.0],["2003-01-16",14.14,14.34,14.1,14.28,138300.0],["2003-01-17",13.81,14.22,13.81,14.17,104800.0],["2003-01-21",14.15,14.15,13.43,13.52,241900.0],["2003-01-22",13.4,13.5,12.94,13.37,283100.0],["2003-01-23",13.3,14.04,13.13,13.9,258000.0],["2003-01-24",14.0,14.03,13.25,13.65,258600.0],["2003-01-27",13.85,13.85,12.75,13.06,305300.0],["2003-01-28",12.99,13.16,12.89,12.89,68100.0],["2003-01-29",13.01,13.25,12.43,13.01,225200.0],["2003-01-30",13.2,13.47,12.9,13.07,61300.0],["2003-01-31",12.7,13.22,12.7,12.92,92200.0],["2003-02-03",12.79,13.24,12.75,12.77,140500.0],["2003-02-04",12.77,13.2,12.7,13.0,193900.0],["2003-02-05",13.05,13.4,12.9,12.9,115400.0],["2003-02-06",12.75,13.18,12.7,13.02,103500.0],["2003-02-07",13.0,13.25,12.78,12.78,168300.0],["2003-02-10",13.3,13.37,12.71,13.14,186500.0],["2003-02-11",13.25,13.46,13.2,13.2,83800.0],["2003-02-12",13.35,13.35,12.94,13.1,66800.0],["2003-02-13",13.28,13.29,12.85,12.85,85100.0],["2003-02-14",13.18,13.18,12.9,13.15,132700.0],["2003-02-18",12.8,13.4,12.77,13.3,90200.0],["2003-02-19",13.27,13.4,13.06,13.25,67300.0],["2003-02-20",13.14,13.29,12.9,13.16,230900.0],["2003-02-21",13.25,13.41,13.1,13.25,66100.0],["2003-02-24",13.4,13.4,13.05,13.13,99800.0],["2003-02-25",13.05,13.1,12.85,13.01,58800.0],["2003-02-26",12.87,13.3,12.87,13.11,96900.0],["2003-02-27",13.21,13.3,13.11,13.24,89200.0],["2003-02-28",13.23,13.35,12.9,13.09,58400.0],["2003-03-03",13.14,13.21,12.9,13.21,77000.0],["2003-03-04",13.03,13.14,12.7,12.83,86200.0],["2003-03-05",12.82,12.99,12.66,12.79,61600.0],["2003-03-06",12.75,13.0,12.67,12.75,64800.0],["2003-03-07",12.75,12.75,12.15,12.44,150900.0],["2003-03-10",12.1,12.36,12.0,12.1,104500.0],["2003-03-11",12.01,12.34,11.82,12.09,117400.0],["2003-03-12",11.99,12.38,11.8,12.38,56800.0],["2003-03-13",12.4,13.25,12.23,13.01,83900.0],["2003-03-14",13.0,13.01,12.5,12.83,78100.0],["2003-03-17",12.51,13.15,12.45,13.09,59800.0],["2003-03-18",13.09,13.25,12.9,13.24,67800.0],["2003-03-19",13.06,13.16,12.91,13.11,54400.0],["2003-03-20",12.99,13.14,12.72,12.99,75200.0],["2003-03-21",12.72,13.16,12.72,13.14,44400.0],["2003-03-24",13.18,13.18,12.78,13.13,40900.0],["2003-03-25",12.9,13.14,12.81,13.01,50000.0],["2003-03-26",13.08,13.08,12.85,12.92,15000.0],["2003-03-27",12.87,12.95,12.77,12.95,28100.0],["2003-03-28",12.78,13.1,12.78,13.0,69400.0],["2003-03-31",12.99,13.15,12.88,13.1,97000.0],["2003-04-01",13.2,13.5,13.06,13.43,87900.0],["2003-04-02",13.71,13.85,13.48,13.7,113400.0],["2003-04-03",13.85,13.87,13.56,13.77,65300.0],["2003-04-04",13.8,13.9,13.56,13.8,116600.0],["2003-04-07",14.16,14.16,13.73,13.73,90700.0],["2003-04-08",14.05,14.05,13.55,13.63,65700.0],["2003-04-09",13.86,13.9,13.4,13.64,47900.0],["2003-04-10",13.9,13.9,13.5,13.7,34100.0],["2003-04-11",13.9,13.9,13.63,13.8,67500.0],["2003-04-14",13.76,14.0,13.75,13.99,80500.0],["2003-04-15",14.15,14.3,13.99,14.1,81700.0],["2003-04-16",14.1,14.29,13.99,14.03,100600.0],["2003-04-17",13.78,14.04,13.78,13.98,90300.0],["2003-04-21",13.96,14.09,13.9,13.92,79900.0],["2003-04-22",13.94,14.0,13.77,13.82,47600.0],["2003-04-23",13.75,14.08,13.75,14.05,124700.0],["2003-04-24",14.06,14.1,13.78,13.78,81900.0],["2003-04-25",13.86,14.11,13.62,13.9,73500.0],["2003-04-28",14.01,14.09,13.54,13.7,98900.0],["2003-04-29",13.87,14.3,13.63,14.21,132300.0],["2003-04-30",14.1,14.24,13.89,14.15,46300.0],["2003-05-01",14.36,14.9,14.22,14.33,238400.0],["2003-05-02",14.42,14.8,14.14,14.61,71200.0],["2003-05-05",14.96,15.0,14.64,14.76,172400.0],["2003-05-06",14.98,15.0,14.76,14.99,118200.0],["2003-05-07",15.0,15.0,14.75,14.99,115400.0],["2003-05-08",15.15,15.2,14.8,15.01,118100.0],["2003-05-09",15.0,15.45,14.88,15.37,160000.0],["2003-05-12",15.44,15.87,15.15,15.56,222600.0],["2003-05-13",16.1,16.5,15.72,16.01,631400.0],["2003-05-14",15.8,15.85,15.15,15.26,282300.0],["2003-05-15",15.2,15.42,14.75,15.1,225400.0],["2003-05-16",14.96,15.79,14.96,15.79,166700.0],["2003-05-19",14.89,15.4,14.75,14.8,200600.0],["2003-05-20",15.14,15.14,14.3,14.63,211600.0],["2003-05-21",14.21,14.63,14.1,14.53,200100.0],["2003-05-22",14.22,15.1,14.12,14.89,141300.0],["2003-05-23",14.58,14.74,14.25,14.67,109400.0],["2003-05-27",14.15,14.86,14.15,14.85,165600.0],["2003-05-28",14.34,15.06,14.34,14.88,100100.0],["2003-05-29",14.76,15.06,14.76,14.99,104000.0],["2003-05-30",15.1,15.13,14.74,15.06,176300.0],["2003-06-02",15.25,15.3,15.05,15.18,114800.0],["2003-06-03",15.34,15.34,14.92,15.01,139800.0],["2003-06-04",15.09,15.25,14.87,14.88,150200.0],["2003-06-05",15.0,15.12,14.65,14.84,151700.0],["2003-06-06",14.66,15.08,14.57,15.0,230000.0],["2003-06-09",15.23,15.28,14.95,15.05,124000.0],["2003-06-10",15.22,15.37,14.95,15.32,87000.0],["2003-06-11",15.04,15.7,15.04,15.65,181000.0],["2003-06-12",15.68,15.68,15.48,15.56,72300.0],["2003-06-13",15.72,16.0,15.15,15.16,129600.0],["2003-06-16",15.25,16.25,15.21,16.21,179100.0],["2003-06-17",16.4,16.4,15.85,15.87,180500.0],["2003-06-18",16.0,16.29,15.8,16.1,292800.0],["2003-06-19",16.05,16.05,15.46,15.46,139100.0],["2003-06-20",15.79,15.79,15.2,15.39,127600.0],["2003-06-23",15.28,15.6,15.08,15.22,86900.0],["2003-06-24",15.5,15.56,15.18,15.26,105100.0],["2003-06-25",15.18,15.64,15.18,15.42,79300.0],["2003-06-26",15.55,15.6,15.25,15.57,41100.0],["2003-06-27",15.55,15.6,15.16,15.37,76000.0],["2003-06-30",15.19,15.75,15.15,15.16,91600.0],["2003-07-01",15.2,15.59,14.9,14.91,142600.0],["2003-07-02",15.05,15.05,14.85,14.89,135600.0],["2003-07-03",14.75,15.01,14.45,14.58,164100.0],["2003-07-07",14.95,15.0,14.63,14.67,229900.0],["2003-07-08",14.78,15.5,14.67,15.42,457100.0],["2003-07-09",18.65,19.65,18.15,18.65,2716600.0],["2003-07-10",18.85,19.47,18.5,19.11,653900.0],["2003-07-11",19.38,19.45,18.78,19.19,372800.0],["2003-07-14",19.2,19.5,19.0,19.5,345100.0],["2003-07-15",19.12,19.7,19.12,19.65,339700.0],["2003-07-16",19.89,19.89,19.41,19.57,236900.0],["2003-07-17",19.49,19.61,18.29,18.47,309000.0],["2003-07-18",18.45,18.7,16.97,18.11,388800.0],["2003-07-21",18.4,19.0,17.65,18.41,256200.0],["2003-07-22",18.37,18.96,18.07,18.86,781000.0],["2003-07-23",18.99,19.18,18.7,19.18,256100.0],["2003-07-24",19.23,19.35,18.74,19.35,542100.0],["2003-07-25",19.3,19.49,19.02,19.4,290000.0],["2003-07-28",19.46,20.0,19.27,19.68,331200.0],["2003-07-29",19.42,19.95,19.12,19.47,418200.0],["2003-07-30",19.7,19.74,18.5,18.73,196500.0],["2003-07-31",19.37,19.4,18.03,18.3,346500.0],["2003-08-01",18.0,18.44,17.75,17.94,331100.0],["2003-08-04",17.9,18.01,17.0,17.4,372300.0],["2003-08-05",17.81,18.65,17.3,17.68,424200.0],["2003-08-06",18.24,18.66,17.63,18.36,422400.0],["2003-08-07",18.36,19.82,18.36,19.61,1228100.0],["2003-08-08",19.95,21.12,19.1,21.03,1825900.0],["2003-08-11",21.48,21.82,20.4,20.65,815400.0],["2003-08-12",20.48,21.5,20.4,21.19,576800.0],["2003-08-13",21.6,21.6,21.08,21.21,356100.0],["2003-08-14",21.05,21.76,20.9,21.67,283700.0],["2003-08-15",21.7,21.7,21.38,21.49,119300.0],["2003-08-18",21.5,21.83,21.46,21.6,270100.0],["2003-08-19",21.79,21.97,21.54,21.7,312400.0],["2003-08-20",21.99,22.0,21.26,21.41,224700.0],["2003-08-21",21.4,21.79,21.4,21.45,193000.0],["2003-08-22",21.35,21.66,20.75,21.5,245200.0],["2003-08-25",21.33,21.5,20.9,21.17,172100.0],["2003-08-26",20.5,21.5,20.42,21.25,251500.0],["2003-08-27",21.43,21.43,21.19,21.25,94600.0],["2003-08-28",21.26,21.26,20.95,21.19,149300.0],["2003-08-29",21.15,21.85,21.08,21.7,268000.0],["2003-09-02",22.5,24.7,22.49,24.0,1738900.0],["2003-09-03",24.45,25.5,24.29,25.46,643400.0],["2003-09-04",25.4,27.2,24.8,26.22,899900.0],["2003-09-05",25.85,26.53,25.41,25.44,568900.0],["2003-09-08",25.53,25.7,24.52,25.57,380600.0],["2003-09-09",25.48,25.68,25.03,25.15,253200.0],["2003-09-10",24.7,25.13,24.7,24.8,145200.0],["2003-09-11",24.5,25.08,24.2,24.64,236200.0],["2003-09-12",24.5,24.9,24.28,24.3,193700.0],["2003-09-15",24.0,24.31,23.17,24.07,411400.0],["2003-09-16",24.14,24.2,23.73,23.84,260100.0],["2003-09-17",23.61,25.94,23.53,25.0,582500.0],["2003-09-18",25.04,25.6,24.51,24.89,268900.0],["2003-09-19",24.66,25.43,24.66,25.25,167100.0],["2003-09-22",24.65,25.79,24.6,25.38,336000.0],["2003-09-23",25.6,25.95,25.34,25.77,252900.0],["2003-09-24",25.89,26.57,25.05,25.09,200500.0],["2003-09-25",24.94,25.38,24.62,24.75,297700.0],["2003-09-26",24.39,25.0,24.28,24.57,243600.0],["2003-09-29",24.4,25.2,21.8,23.5,690100.0],["2003-09-30",23.6,24.4,23.41,24.33,540000.0],["2003-10-01",24.72,25.11,24.05,25.11,426700.0],["2003-10-02",25.99,26.38,21.45,22.83,6544900.0],["2003-10-03",23.04,23.39,22.1,22.5,2256400.0],["2003-10-06",22.5,24.0,22.5,23.9,791500.0],["2003-10-07",23.55,24.0,23.51,23.77,616800.0],["2003-10-08",23.79,23.93,23.51,23.55,290400.0],["2003-10-09",24.0,24.0,23.23,23.3,270800.0],["2003-10-10",23.4,23.57,23.0,23.35,494800.0],["2003-10-13",23.69,23.69,23.04,23.45,333500.0],["2003-10-14",23.51,23.51,22.88,23.21,358400.0],["2003-10-15",23.25,23.25,22.52,22.6,248900.0],["2003-10-16",22.65,22.65,22.31,22.5,158900.0],["2003-10-17",22.3,22.5,22.1,22.1,167200.0],["2003-10-20",22.05,22.25,21.53,21.82,444200.0],["2003-10-21",21.69,22.03,21.59,22.0,223300.0],["2003-10-22",21.93,21.99,21.65,21.71,228300.0],["2003-10-23",21.62,21.78,20.07,21.47,425200.0],["2003-10-24",21.31,21.63,20.77,20.78,174800.0],["2003-10-27",19.49,20.4,19.29,19.7,787300.0],["2003-10-28",19.63,20.82,19.55,20.72,640500.0],["2003-10-29",20.72,20.85,20.5,20.61,191600.0],["2003-10-30",20.84,21.74,20.6,21.68,455000.0],["2003-10-31",21.66,22.45,21.66,22.44,596700.0],["2003-11-03",22.99,23.25,22.0,22.29,519900.0],["2003-11-04",22.93,23.05,22.04,22.43,399600.0],["2003-11-05",22.5,22.7,22.1,22.3,223100.0],["2003-11-06",22.82,22.82,22.13,22.2,219700.0],["2003-11-07",22.4,22.4,22.0,22.02,150900.0],["2003-11-10",22.42,22.49,21.75,21.76,177200.0],["2003-11-11",22.12,22.12,21.0,21.03,220100.0],["2003-11-12",21.15,22.02,21.15,22.01,240000.0],["2003-11-13",22.08,22.63,21.72,22.59,247000.0],["2003-11-14",22.72,22.84,22.31,22.7,316400.0],["2003-11-17",22.84,22.84,21.8,22.06,206000.0],["2003-11-18",22.28,22.28,21.8,21.86,167800.0],["2003-11-19",21.95,22.27,21.86,22.05,86400.0],["2003-11-20",22.09,22.15,21.78,21.88,123200.0],["2003-11-21",22.05,22.1,21.88,21.98,96000.0],["2003-11-24",22.28,22.3,22.05,22.22,106700.0],["2003-11-25",22.11,23.15,22.11,22.85,223900.0],["2003-11-26",22.95,22.99,22.48,22.63,170000.0],["2003-11-28",23.1,23.1,22.52,22.65,55900.0],["2003-12-01",23.22,23.7,23.05,23.4,306400.0],["2003-12-02",23.44,23.44,22.76,22.92,160400.0],["2003-12-03",22.81,23.4,22.81,22.95,111200.0],["2003-12-04",23.32,23.32,22.82,22.99,144700.0],["2003-12-05",23.03,23.13,22.5,22.74,155300.0],["2003-12-08",22.59,23.3,22.25,22.57,200600.0],["2003-12-09",23.38,23.72,22.83,23.2,239600.0],["2003-12-10",23.7,23.7,22.22,22.28,162500.0],["2003-12-11",22.2,22.89,21.63,22.87,187400.0],["2003-12-12",22.58,23.35,22.58,22.93,109700.0],["2003-12-15",23.58,23.69,22.32,22.67,234300.0],["2003-12-16",22.85,22.85,22.04,22.56,129800.0],["2003-12-17",22.92,22.94,22.43,22.56,108000.0],["2003-12-18",22.19,23.14,22.19,22.56,100000.0],["2003-12-19",22.58,22.84,22.39,22.52,207500.0],["2003-12-22",22.97,23.22,22.54,23.1,108700.0],["2003-12-23",23.11,23.35,23.1,23.29,77500.0],["2003-12-24",23.29,23.55,23.01,23.4,66200.0],["2003-12-26",23.09,23.62,22.52,22.89,112500.0],["2003-12-29",22.52,23.33,22.52,22.98,328500.0],["2003-12-30",22.9,23.45,22.9,23.04,252400.0],["2003-12-31",22.77,23.4,22.77,23.14,136600.0],["2004-01-02",22.74,23.46,22.72,23.05,201200.0],["2004-01-05",22.89,23.75,22.76,23.75,253000.0],["2004-01-06",23.75,23.9,23.14,23.69,285100.0],["2004-01-07",23.84,24.85,23.55,24.8,342300.0],["2004-01-08",24.85,24.87,23.9,24.02,246500.0],["2004-01-09",23.99,24.37,23.9,24.37,192400.0],["2004-01-12",24.07,25.53,24.07,25.18,472600.0],["2004-01-13",28.78,30.13,28.39,28.65,4671400.0],["2004-01-14",28.75,28.88,27.56,28.15,688900.0],["2004-01-15",28.39,28.39,27.0,27.41,494800.0],["2004-01-16",27.39,28.35,27.27,28.26,530300.0],["2004-01-20",28.02,28.55,27.21,27.73,643100.0],["2004-01-21",26.94,28.01,26.93,27.7,424600.0],["2004-01-22",27.67,27.8,26.88,27.17,863000.0],["2004-01-23",27.43,28.75,27.1,28.71,558000.0],["2004-01-26",28.76,29.5,28.65,29.44,647200.0],["2004-01-27",29.4,29.5,28.62,28.75,262200.0],["2004-01-28",29.11,29.47,28.35,28.68,479600.0],["2004-01-29",28.92,28.99,28.1,28.65,190000.0],["2004-01-30",28.69,28.84,28.33,28.72,178100.0],["2004-02-02",29.52,30.8,29.31,29.7,775200.0],["2004-02-03",29.92,30.0,29.0,29.84,407000.0],["2004-02-04",30.0,30.09,29.05,29.2,141300.0],["2004-02-05",29.91,30.0,28.84,28.91,193700.0],["2004-02-06",28.8,29.6,28.8,29.36,149600.0],["2004-02-09",29.5,29.5,28.91,29.23,300400.0],["2004-02-10",28.56,28.95,26.5,28.73,771800.0],["2004-02-11",28.98,29.15,28.49,28.97,191300.0],["2004-02-12",28.68,29.43,28.57,29.26,382300.0],["2004-02-13",29.2,29.2,28.13,28.47,200900.0],["2004-02-17",28.48,29.46,28.26,29.26,193700.0],["2004-02-18",28.96,29.43,28.68,28.99,162800.0],["2004-02-19",29.54,29.66,28.35,28.37,189000.0],["2004-02-20",28.01,28.53,27.98,28.5,120200.0],["2004-02-23",28.5,29.0,28.0,28.43,90300.0],["2004-02-24",28.5,28.52,28.05,28.11,95200.0],["2004-02-25",28.05,28.84,28.05,28.6,74800.0],["2004-02-26",29.28,29.28,28.6,29.01,127400.0],["2004-02-27",29.36,29.5,28.98,29.13,226900.0],["2004-03-01",29.7,31.99,29.52,31.77,1303300.0],["2004-03-02",31.56,31.7,29.9,30.0,673600.0],["2004-03-03",30.01,30.47,28.69,29.45,558300.0],["2004-03-04",29.54,29.73,29.31,29.34,182200.0],["2004-03-05",29.3,30.02,29.23,29.82,177200.0],["2004-03-08",29.54,30.25,28.95,29.26,233500.0],["2004-03-09",29.4,29.5,28.71,29.47,326700.0],["2004-03-10",29.44,29.6,28.8,29.16,312300.0],["2004-03-11",28.48,29.21,27.4,28.5,339100.0],["2004-03-12",28.87,29.41,28.72,29.17,162000.0],["2004-03-15",29.33,29.33,28.2,28.49,157900.0],["2004-03-16",28.43,28.84,27.7,28.39,173400.0],["2004-03-17",28.51,29.29,28.05,28.99,91600.0],["2004-03-18",28.63,29.14,28.63,28.83,178400.0],["2004-03-19",28.84,29.0,28.27,28.66,87800.0],["2004-03-22",28.88,29.15,28.47,28.69,359700.0],["2004-03-23",29.18,29.38,27.9,28.04,363900.0],["2004-03-24",28.5,28.5,27.87,28.23,223200.0],["2004-03-25",28.38,28.69,27.92,28.63,156800.0],["2004-03-26",28.61,29.34,28.32,29.07,174700.0],["2004-03-29",29.37,30.82,29.05,29.78,387400.0],["2004-03-30",29.8,30.7,29.78,30.35,149100.0],["2004-03-31",30.65,31.09,30.25,31.01,225900.0],["2004-04-01",31.18,31.25,29.59,30.21,234200.0],["2004-04-02",30.08,31.1,30.08,30.97,172800.0],["2004-04-05",31.96,32.13,31.18,31.33,311200.0],["2004-04-06",31.6,31.97,31.49,31.86,159700.0],["2004-04-07",31.95,31.98,31.51,31.92,143100.0],["2004-04-08",32.15,32.47,31.47,31.75,189300.0],["2004-04-12",32.27,32.27,31.64,31.72,162200.0],["2004-04-13",31.87,32.0,31.25,31.48,98200.0],["2004-04-14",31.48,31.77,31.01,31.74,77100.0],["2004-04-15",31.61,31.87,31.34,31.5,96800.0],["2004-04-16",31.47,31.98,31.2,31.69,70800.0],["2004-04-19",32.06,32.14,31.33,31.77,79300.0],["2004-04-20",31.82,32.08,31.01,31.13,94000.0],["2004-04-21",31.18,31.49,30.58,30.77,182200.0],["2004-04-22",30.47,30.92,30.3,30.89,189100.0],["2004-04-23",31.35,31.39,30.65,31.02,95200.0],["2004-04-26",31.05,31.39,30.87,31.13,117900.0],["2004-04-27",31.3,31.39,31.0,31.11,144500.0],["2004-04-28",31.01,31.26,30.35,30.93,144500.0],["2004-04-29",30.34,30.74,28.56,29.41,432700.0],["2004-04-30",31.58,33.62,31.27,33.22,1162700.0],["2004-05-03",32.89,35.66,32.71,35.22,1208000.0],["2004-05-04",35.13,36.24,34.89,36.05,684500.0],["2004-05-05",36.25,36.25,34.4,34.94,414400.0],["2004-05-06",34.48,34.62,33.2,33.68,565500.0],["2004-05-07",33.2,33.9,32.93,33.0,181500.0],["2004-05-10",33.18,33.18,31.7,32.0,394400.0],["2004-05-11",32.48,33.3,32.05,33.06,268500.0],["2004-05-12",33.4,33.5,32.13,32.16,434200.0],["2004-05-13",32.17,33.47,30.24,30.39,1130700.0],["2004-05-14",30.64,31.35,30.35,31.0,758500.0],["2004-05-17",30.99,31.65,30.61,30.67,393600.0],["2004-05-18",31.09,31.5,30.7,30.88,108300.0],["2004-05-19",31.35,31.68,30.95,31.13,196300.0],["2004-05-20",30.76,31.15,30.26,30.75,363000.0],["2004-05-21",30.93,30.94,30.51,30.82,346400.0],["2004-05-24",31.12,31.82,31.06,31.28,225300.0],["2004-05-25",31.26,32.77,30.85,32.72,372300.0],["2004-05-26",33.15,33.15,32.17,32.53,199600.0],["2004-05-27",32.64,33.21,32.45,33.03,199800.0],["2004-05-28",33.25,33.82,32.87,33.43,237800.0],["2004-06-01",33.5,33.58,33.08,33.49,172900.0],["2004-06-02",33.61,33.61,32.9,32.91,148600.0],["2004-06-03",33.24,33.37,32.55,33.15,119600.0],["2004-06-04",33.4,33.4,32.57,32.74,124000.0],["2004-06-07",33.24,33.65,33.0,33.53,141800.0],["2004-06-08",33.32,34.49,33.3,34.07,272400.0],["2004-06-09",34.5,34.5,33.78,34.0,154600.0],["2004-06-10",34.19,34.3,33.72,33.88,105700.0],["2004-06-14",34.15,34.15,33.61,33.78,89800.0],["2004-06-15",34.25,34.25,33.6,33.85,142000.0],["2004-06-16",34.24,34.25,33.85,34.14,78800.0],["2004-06-17",34.52,35.65,33.91,34.98,320500.0],["2004-06-18",34.87,35.34,34.6,35.05,164300.0],["2004-06-21",35.33,35.33,33.78,33.98,258100.0],["2004-06-22",34.47,34.56,33.6,33.6,225900.0],["2004-06-23",33.83,35.0,33.5,34.75,396600.0],["2004-06-24",35.0,36.17,34.47,36.04,439300.0],["2004-06-25",36.24,36.75,35.27,35.37,295700.0],["2004-06-28",35.5,36.14,35.5,36.04,202500.0],["2004-06-29",36.0,36.11,35.7,35.78,484200.0],["2004-06-30",36.02,37.15,35.9,36.87,268300.0],["2004-07-01",37.25,37.26,36.52,36.75,315900.0],["2004-07-02",37.0,37.05,36.5,36.97,173100.0],["2004-07-06",36.72,37.05,35.77,36.43,468400.0],["2004-07-07",36.82,37.11,36.43,36.7,241000.0],["2004-07-08",36.76,36.99,35.98,36.02,249600.0],["2004-07-09",35.65,36.32,35.4,35.6,422900.0],["2004-07-12",34.25,36.7,33.8,35.71,823100.0],["2004-07-13",35.72,36.99,35.31,36.13,416500.0],["2004-07-14",36.51,36.53,35.78,36.03,245700.0],["2004-07-15",36.27,36.27,32.85,33.59,979000.0],["2004-07-16",33.46,34.61,33.46,34.18,276200.0],["2004-07-19",34.43,34.43,31.1,31.24,615100.0],["2004-07-20",30.53,31.39,29.13,31.26,1046500.0],["2004-07-21",31.85,32.14,31.41,31.72,448600.0],["2004-07-22",31.8,32.1,30.81,31.5,398300.0],["2004-07-23",31.1,31.65,30.76,31.04,307400.0],["2004-07-26",30.55,31.12,30.15,30.46,674300.0],["2004-07-27",30.04,31.6,30.04,31.4,530300.0],["2004-07-28",31.5,31.55,30.63,31.18,291600.0],["2004-07-29",30.95,31.49,30.74,31.29,337800.0],["2004-07-30",31.28,31.4,31.05,31.36,61700.0],["2004-08-02",31.01,31.43,30.65,31.06,263600.0],["2004-08-03",30.81,31.33,30.65,31.07,128300.0],["2004-08-04",31.13,31.13,30.45,30.77,154600.0],["2004-08-05",30.4,31.12,29.15,29.44,626600.0],["2004-08-06",28.79,29.22,27.25,27.93,697800.0],["2004-08-09",27.52,27.99,27.12,27.12,618900.0],["2004-08-10",26.65,27.11,26.26,26.63,876800.0],["2004-08-11",26.27,28.21,26.22,28.16,537800.0],["2004-08-12",28.25,28.25,27.36,27.56,214300.0],["2004-08-13",27.25,28.01,27.15,27.94,327100.0],["2004-08-16",27.62,28.04,27.41,27.58,312700.0],["2004-08-17",27.58,28.05,27.4,27.93,308200.0],["2004-08-18",27.47,27.7,26.29,26.85,912000.0],["2004-08-19",26.51,26.89,26.24,26.56,212400.0],["2004-08-20",26.57,26.86,26.28,26.64,208500.0],["2004-08-23",26.94,27.79,26.5,27.65,527900.0],["2004-08-24",27.54,27.8,26.82,26.9,158800.0],["2004-08-25",27.23,27.23,26.43,26.64,241900.0],["2004-08-26",26.32,26.9,26.25,26.42,345100.0],["2004-08-27",26.78,27.1,26.23,26.48,272600.0],["2004-08-30",26.6,26.84,26.11,26.14,159300.0],["2004-08-31",26.27,27.12,24.65,27.0,1239200.0],["2004-09-01",27.29,27.4,26.5,27.0,305400.0],["2004-09-02",27.27,28.31,26.88,28.19,273600.0],["2004-09-03",28.44,28.47,27.86,28.31,309500.0],["2004-09-07",28.63,29.2,28.3,28.85,454600.0],["2004-09-08",28.95,29.03,28.61,28.8,298600.0],["2004-09-09",29.05,29.2,28.6,28.8,233800.0],["2004-09-10",29.24,29.5,28.95,29.08,362800.0],["2004-09-13",29.15,29.7,28.81,29.35,240400.0],["2004-09-14",29.2,29.71,29.0,29.05,468200.0],["2004-09-15",29.28,29.28,28.5,28.91,469900.0],["2004-09-16",28.43,29.28,28.42,29.28,210800.0],["2004-09-17",29.3,29.52,28.56,28.78,337500.0],["2004-09-20",28.68,29.0,28.56,28.72,241300.0],["2004-09-21",29.18,29.2,28.59,28.68,336000.0],["2004-09-22",28.76,28.78,27.34,27.45,571700.0],["2004-09-23",27.8,27.8,27.17,27.28,226300.0],["2004-09-24",27.84,27.84,26.13,26.55,424200.0],["2004-09-27",26.37,26.59,26.08,26.4,243200.0],["2004-09-28",26.68,26.91,26.17,26.68,212600.0],["2004-09-29",27.2,27.22,26.35,26.61,129000.0],["2004-09-30",26.52,27.39,26.51,27.22,187800.0],["2004-10-01",27.71,28.93,27.6,28.87,429200.0],["2004-10-04",28.34,29.43,28.34,28.95,430800.0],["2004-10-05",29.26,29.26,28.45,28.59,141000.0],["2004-10-06",28.91,28.91,28.41,28.82,97500.0],["2004-10-07",28.36,29.12,28.36,29.01,216600.0],["2004-10-08",29.12,29.12,28.07,28.15,173400.0],["2004-10-11",28.0,29.14,27.94,28.8,268000.0],["2004-10-12",28.27,28.6,26.53,27.44,1244800.0],["2004-10-13",27.22,28.45,27.16,28.13,314800.0],["2004-10-14",27.61,28.13,27.6,27.71,144800.0],["2004-10-15",27.6,28.2,27.6,27.94,215100.0],["2004-10-18",27.6,28.0,27.51,27.64,182000.0],["2004-10-19",27.64,27.75,27.0,27.0,372400.0],["2004-10-20",26.78,27.25,26.02,26.39,328100.0],["2004-10-21",26.59,26.59,25.75,26.0,362800.0],["2004-10-22",25.56,26.13,24.55,25.15,531000.0],["2004-10-25",23.6,25.45,23.4,25.01,512700.0],["2004-10-26",24.5,25.09,24.12,24.67,353300.0],["2004-10-27",25.3,27.0,25.3,26.25,540300.0],["2004-10-28",26.29,26.35,25.9,26.23,177500.0],["2004-10-29",26.0,26.55,26.0,26.55,216700.0],["2004-11-01",25.48,26.55,25.26,25.75,229500.0],["2004-11-02",25.64,25.96,25.55,25.8,203000.0],["2004-11-03",26.47,26.47,25.67,26.18,136800.0],["2004-11-04",26.0,26.36,25.85,26.19,125900.0],["2004-11-05",26.0,26.58,25.98,26.33,209200.0],["2004-11-08",26.73,26.9,26.19,26.52,136000.0],["2004-11-09",26.94,26.94,26.03,26.4,108000.0],["2004-11-10",26.61,27.0,26.21,26.84,285100.0],["2004-11-11",27.15,27.25,26.6,26.76,268000.0],["2004-11-12",26.61,27.27,26.4,26.75,235000.0],["2004-11-15",26.83,26.94,26.5,26.93,223400.0],["2004-11-16",27.12,27.23,26.52,27.1,128700.0],["2004-11-17",26.86,28.57,26.85,28.47,526500.0],["2004-11-18",28.39,28.62,27.93,28.54,214000.0],["2004-11-19",28.28,28.65,28.05,28.21,184100.0],["2004-11-22",27.79,28.21,27.5,27.96,154500.0],["2004-11-23",27.55,28.35,27.55,28.31,96100.0],["2004-11-24",28.5,28.63,28.25,28.57,76600.0],["2004-11-26",28.26,28.7,28.26,28.5,21800.0],["2004-11-29",28.05,28.53,28.05,28.24,82900.0],["2004-11-30",28.42,28.42,27.91,28.14,121900.0],["2004-12-01",28.37,29.13,27.92,29.04,275100.0],["2004-12-02",29.21,29.24,28.75,29.18,129600.0],["2004-12-03",29.3,29.3,28.83,28.93,143900.0],["2004-12-06",28.6,28.99,28.55,28.81,57700.0],["2004-12-07",28.64,29.19,28.51,28.6,135900.0],["2004-12-08",28.4,29.17,28.33,28.77,135700.0],["2004-12-09",29.2,29.23,28.29,28.83,91500.0],["2004-12-10",28.78,29.17,28.7,29.11,197400.0],["2004-12-13",28.81,30.36,28.71,30.21,342200.0],["2004-12-14",30.09,32.91,30.09,32.35,761900.0],["2004-12-15",31.81,32.49,31.8,32.35,264400.0],["2004-12-16",32.2,32.86,32.0,32.42,159600.0],["2004-12-17",31.95,32.19,31.63,31.81,97400.0],["2004-12-20",31.5,31.9,30.83,31.55,76700.0],["2004-12-21",31.27,31.8,31.2,31.5,129700.0],["2004-12-22",31.32,31.86,31.21,31.76,125900.0],["2004-12-23",31.37,31.98,31.37,31.89,73700.0],["2004-12-27",31.66,32.61,31.63,32.34,196900.0],["2004-12-28",32.79,33.48,32.59,33.48,149500.0],["2004-12-29",33.14,33.47,32.98,33.39,107200.0],["2004-12-30",33.49,34.36,32.9,34.0,133800.0],["2004-12-31",34.0,34.42,33.61,33.61,137900.0],["2005-01-03",33.26,33.92,33.05,33.13,280300.0],["2005-01-04",33.13,33.48,31.87,31.96,253100.0],["2005-01-05",31.83,32.02,30.82,30.96,333400.0],["2005-01-06",33.19,34.44,32.51,33.75,1130300.0],["2005-01-07",33.3,33.75,32.94,33.13,812200.0],["2005-01-10",33.18,33.55,32.53,33.5,360500.0],["2005-01-11",33.29,33.72,33.27,33.6,191800.0],["2005-01-12",33.21,33.6,33.16,33.5,112300.0],["2005-01-13",33.26,33.82,33.26,33.61,190200.0],["2005-01-14",33.4,33.85,33.26,33.64,143800.0],["2005-01-18",33.31,33.85,33.31,33.7,186900.0],["2005-01-19",33.51,33.72,33.02,33.02,116600.0],["2005-01-20",32.82,32.91,32.25,32.55,184700.0],["2005-01-21",32.3,32.77,32.21,32.45,150600.0],["2005-01-24",32.2,32.4,31.41,31.6,191600.0],["2005-01-25",31.42,31.84,31.42,31.72,100400.0],["2005-01-26",31.98,32.13,31.61,32.11,85100.0],["2005-01-27",32.0,32.2,31.72,31.92,71100.0],["2005-01-28",31.66,31.94,31.54,31.83,136900.0],["2005-01-31",31.64,32.4,31.64,31.96,138700.0],["2005-02-01",31.87,32.72,31.8,32.55,205300.0],["2005-02-02",32.8,33.18,32.5,32.84,194900.0],["2005-02-03",32.7,33.14,32.1,32.25,157700.0],["2005-02-04",32.25,32.5,32.01,32.43,132800.0],["2005-02-07",32.3,32.3,31.52,31.64,156700.0],["2005-02-08",31.65,31.79,31.4,31.55,142500.0],["2005-02-09",31.77,31.8,31.03,31.16,121500.0],["2005-02-10",31.06,31.57,31.06,31.56,82900.0],["2005-02-11",31.69,31.93,31.35,31.72,121300.0],["2005-02-14",31.75,31.88,31.35,31.48,107000.0],["2005-02-15",31.48,31.5,30.9,31.03,143700.0],["2005-02-16",30.85,31.24,30.85,31.12,115700.0],["2005-02-17",31.0,31.7,30.97,31.58,129800.0],["2005-02-18",31.32,31.67,31.22,31.32,101700.0],["2005-02-22",27.93,28.08,25.65,27.15,3537500.0],["2005-02-23",27.28,28.72,26.95,28.66,1350500.0],["2005-02-24",28.68,29.09,28.45,28.9,581900.0],["2005-02-25",29.0,29.26,28.53,28.79,282800.0],["2005-02-28",28.63,28.73,27.92,28.33,269400.0],["2005-03-01",28.1,28.98,28.1,28.56,168200.0],["2005-03-02",28.54,28.76,28.21,28.22,127700.0],["2005-03-03",28.54,28.65,28.1,28.39,149700.0],["2005-03-04",28.14,28.5,28.0,28.37,187200.0],["2005-03-07",27.91,28.5,27.91,28.33,268800.0],["2005-03-08",28.13,28.33,27.7,27.88,184200.0],["2005-03-09",27.71,27.9,27.12,27.32,291800.0],["2005-03-10",27.26,27.4,27.1,27.22,160600.0],["2005-03-11",27.5,27.52,27.19,27.34,148200.0],["2005-03-14",27.35,27.59,26.94,27.12,109100.0],["2005-03-15",26.95,27.45,26.95,27.16,113200.0],["2005-03-16",26.99,27.49,26.88,27.3,229400.0],["2005-03-17",27.44,27.81,27.27,27.41,160600.0],["2005-03-18",27.3,27.63,27.08,27.25,179800.0],["2005-03-21",26.99,27.3,26.77,26.82,152500.0],["2005-03-22",26.75,27.37,26.75,27.02,94100.0],["2005-03-23",27.25,27.25,26.92,27.03,121900.0],["2005-03-24",27.0,27.12,26.75,27.0,142100.0],["2005-03-28",26.87,27.11,26.87,27.07,82000.0],["2005-03-29",27.3,27.57,26.52,26.56,259900.0],["2005-03-30",27.0,27.31,26.8,27.05,185300.0],["2005-03-31",27.13,27.63,26.93,27.38,177600.0],["2005-04-01",27.19,27.65,26.94,27.0,190300.0],["2005-04-04",26.89,27.21,26.54,27.14,93700.0],["2005-04-05",26.99,27.37,26.9,27.35,50100.0],["2005-04-06",27.1,27.78,27.1,27.69,117000.0],["2005-04-07",27.51,27.91,27.25,27.49,196900.0],["2005-04-08",27.45,27.57,27.08,27.23,137400.0],["2005-04-11",27.11,27.44,26.99,27.01,272500.0],["2005-04-12",27.0,27.3,26.81,27.07,242300.0],["2005-04-13",27.14,27.43,27.05,27.42,261700.0],["2005-04-14",27.18,28.47,27.18,28.3,431100.0],["2005-04-15",28.4,28.42,27.81,28.07,408900.0],["2005-04-18",27.98,28.32,27.48,28.2,226700.0],["2005-04-19",28.21,28.65,28.06,28.58,119200.0],["2005-04-20",28.29,28.8,28.29,28.69,142100.0],["2005-04-21",28.9,29.75,28.75,29.68,189500.0],["2005-04-22",29.6,29.75,28.91,29.21,289000.0],["2005-04-25",29.18,29.38,28.81,29.08,110600.0],["2005-04-26",29.0,29.1,28.58,28.66,129400.0],["2005-04-27",28.58,28.61,28.1,28.5,187300.0],["2005-04-28",28.16,28.22,27.9,27.95,84800.0],["2005-04-29",28.17,28.38,27.73,27.94,82500.0],["2005-05-02",27.98,28.2,27.87,27.88,104700.0],["2005-05-03",28.0,28.11,27.71,27.87,144100.0],["2005-05-04",27.91,27.98,27.71,27.79,98800.0],["2005-05-05",27.9,28.02,27.75,27.78,102500.0],["2005-05-06",27.79,27.87,27.12,27.15,282700.0],["2005-05-09",27.1,27.18,26.5,26.69,259300.0],["2005-05-10",26.47,26.63,25.97,26.05,178900.0],["2005-05-11",26.09,26.6,25.83,26.23,217000.0],["2005-05-12",24.18,24.95,21.52,23.61,2074500.0],["2005-05-13",23.49,24.0,22.6,23.02,331600.0],["2005-05-16",22.59,22.9,22.57,22.8,191600.0],["2005-05-17",22.69,22.72,22.36,22.47,212700.0],["2005-05-18",22.47,23.2,22.46,23.2,272100.0],["2005-05-19",23.14,23.53,22.98,23.5,176700.0],["2005-05-20",23.25,23.35,22.85,23.01,154400.0],["2005-05-23",23.37,23.4,22.91,23.2,122500.0],["2005-05-24",23.04,23.71,23.04,23.61,146900.0],["2005-05-25",23.62,23.71,23.15,23.52,169100.0],["2005-05-26",23.58,24.02,23.26,23.34,339300.0],["2005-05-27",23.45,23.52,23.3,23.35,281500.0],["2005-05-31",23.25,23.35,22.9,22.93,295500.0],["2005-06-01",22.9,22.91,21.85,22.06,525200.0],["2005-06-02",21.99,22.28,21.85,21.91,391700.0],["2005-06-03",21.83,22.08,21.71,22.07,218300.0],["2005-06-06",21.86,22.03,21.65,22.01,266300.0],["2005-06-07",21.75,22.0,21.62,21.79,290000.0],["2005-06-08",21.84,21.88,21.57,21.58,207600.0],["2005-06-09",21.5,21.5,21.0,21.08,233200.0],["2005-06-10",20.99,21.18,20.85,20.85,168200.0],["2005-06-13",20.83,22.2,20.82,22.03,591900.0],["2005-06-14",22.1,23.1,22.0,22.97,402800.0],["2005-06-15",23.26,23.51,23.04,23.5,719700.0],["2005-06-16",23.63,24.07,23.5,24.0,256800.0],["2005-06-17",24.0,24.06,23.33,23.79,314700.0],["2005-06-20",24.14,24.5,23.98,24.34,352000.0],["2005-06-21",24.25,25.48,24.25,25.15,548100.0],["2005-06-22",25.48,25.48,25.0,25.01,290300.0],["2005-06-23",25.07,25.09,24.9,25.0,412200.0],["2005-06-24",25.07,25.48,24.88,25.32,320300.0],["2005-06-27",25.4,25.4,25.02,25.27,176600.0],["2005-06-28",25.46,26.19,25.11,26.0,525900.0],["2005-06-29",26.0,26.0,25.18,25.2,532600.0],["2005-06-30",25.21,26.0,25.21,25.46,580100.0],["2005-07-01",25.57,26.05,25.28,25.52,193500.0],["2005-07-05",25.75,26.06,25.31,25.69,292500.0],["2005-07-06",25.63,25.84,25.45,25.52,227900.0],["2005-07-07",25.25,25.62,25.02,25.29,375800.0],["2005-07-08",25.0,26.0,25.0,25.95,349400.0],["2005-07-11",25.25,25.4,23.82,24.48,1515500.0],["2005-07-12",24.23,24.94,24.16,24.87,472400.0],["2005-07-13",24.79,25.1,24.62,24.76,327200.0],["2005-07-14",24.75,25.0,24.4,24.47,242000.0],["2005-07-15",24.43,24.71,24.2,24.31,478200.0],["2005-07-18",24.29,24.34,23.95,24.19,264200.0],["2005-07-19",24.19,24.64,24.08,24.44,271100.0],["2005-07-20",24.35,24.63,23.97,24.23,355600.0],["2005-07-21",24.11,24.15,23.4,23.66,688300.0],["2005-07-22",23.63,23.99,23.4,23.73,166200.0],["2005-07-25",23.63,24.07,23.63,23.76,132700.0],["2005-07-26",23.7,23.98,23.65,23.9,178800.0],["2005-07-27",23.96,24.0,23.81,23.97,185800.0],["2005-07-28",24.04,24.04,23.57,23.77,182100.0],["2005-07-29",23.7,23.86,23.42,23.44,230400.0],["2005-08-01",23.45,23.74,23.14,23.33,208900.0],["2005-08-02",23.51,23.51,23.25,23.31,317800.0],["2005-08-03",23.25,23.4,23.2,23.31,274700.0],["2005-08-04",23.2,23.37,23.12,23.34,78400.0],["2005-08-05",23.47,23.48,23.02,23.24,95200.0],["2005-08-08",23.3,23.9,23.3,23.46,163200.0],["2005-08-09",23.45,23.79,23.41,23.77,160900.0],["2005-08-10",23.97,23.97,23.63,23.7,201000.0],["2005-08-11",23.75,23.9,23.57,23.6,96200.0],["2005-08-12",23.48,23.67,23.3,23.42,113300.0],["2005-08-15",23.26,23.31,23.0,23.14,97900.0],["2005-08-16",22.99,23.15,22.97,23.1,150900.0],["2005-08-17",23.1,23.15,22.7,22.85,175600.0],["2005-08-18",22.73,23.12,22.72,23.0,147100.0],["2005-08-19",23.0,23.22,22.86,23.0,95200.0],["2005-08-22",22.94,23.3,22.76,23.23,104100.0],["2005-08-23",23.19,23.48,22.98,23.4,145600.0],["2005-08-24",23.34,23.41,23.06,23.25,137900.0],["2005-08-25",23.09,23.35,22.89,23.13,70700.0],["2005-08-26",23.23,23.33,23.0,23.15,107500.0],["2005-08-29",23.03,23.31,22.98,23.18,162900.0],["2005-08-30",23.25,23.25,22.65,22.95,140500.0],["2005-08-31",23.08,23.12,22.7,22.76,410900.0],["2005-09-01",22.67,22.88,22.36,22.46,392800.0],["2005-09-02",22.34,22.39,21.74,21.8,208400.0],["2005-09-06",21.75,22.22,21.71,22.0,165500.0],["2005-09-07",22.0,22.79,21.77,22.65,278800.0],["2005-09-08",22.65,22.76,22.39,22.45,194100.0],["2005-09-09",22.3,22.57,22.24,22.26,130100.0],["2005-09-12",22.11,22.95,21.99,22.66,329700.0],["2005-09-13",22.47,22.8,22.41,22.75,305900.0],["2005-09-14",22.6,22.76,22.49,22.55,313100.0],["2005-09-15",22.5,22.65,22.46,22.63,339000.0],["2005-09-16",22.47,22.77,22.46,22.75,249100.0],["2005-09-19",22.75,23.01,22.48,22.49,306800.0],["2005-09-20",22.38,22.38,21.85,22.15,261600.0],["2005-09-21",22.04,22.09,20.87,21.28,339900.0],["2005-09-22",21.37,21.37,20.86,21.28,185700.0],["2005-09-23",21.15,21.15,20.86,20.96,110300.0],["2005-09-26",20.88,20.95,19.39,20.01,2192900.0],["2005-09-27",20.0,20.93,19.69,20.01,856900.0],["2005-09-28",19.75,20.7,19.75,20.23,415100.0],["2005-09-29",20.46,20.49,20.2,20.34,145900.0],["2005-09-30",20.23,20.96,20.23,20.64,169100.0],["2005-10-03",20.89,21.16,20.4,21.15,271800.0],["2005-10-04",21.0,21.55,20.81,21.0,225900.0],["2005-10-05",21.05,21.28,20.79,20.89,193100.0],["2005-10-06",20.87,21.03,20.51,20.68,185000.0],["2005-10-07",20.75,20.82,20.15,20.26,234200.0],["2005-10-10",20.1,20.18,19.58,19.7,313700.0],["2005-10-11",15.97,17.55,15.55,17.22,4807400.0],["2005-10-12",17.1,17.32,16.73,17.2,581700.0],["2005-10-13",17.09,17.28,17.01,17.16,303600.0],["2005-10-14",17.26,17.9,17.26,17.85,280700.0],["2005-10-17",17.7,18.24,17.53,18.12,397500.0],["2005-10-18",18.1,18.1,17.74,17.99,241900.0],["2005-10-19",17.95,18.29,17.5,17.95,373600.0],["2005-10-20",17.85,18.17,17.44,17.75,287300.0],["2005-10-21",17.7,17.97,17.57,17.82,213000.0],["2005-10-24",17.75,17.83,17.63,17.68,153000.0],["2005-10-25",17.5,17.77,17.5,17.7,502800.0],["2005-10-26",17.57,17.74,17.45,17.63,143300.0],["2005-10-27",17.51,18.1,17.46,17.5,183800.0],["2005-10-28",17.48,17.58,17.48,17.48,314600.0],["2005-10-31",17.38,18.17,17.35,17.95,382200.0],["2005-11-01",17.95,18.14,17.5,18.03,255000.0],["2005-11-02",18.0,18.37,17.84,17.94,270900.0],["2005-11-03",18.12,18.23,17.7,17.98,187700.0],["2005-11-04",18.02,18.06,17.75,17.98,119000.0],["2005-11-07",17.74,18.15,17.74,18.0,203700.0],["2005-11-08",17.99,17.99,17.75,17.8,97900.0],["2005-11-09",17.79,18.01,17.6,17.74,170400.0],["2005-11-10",17.57,17.77,17.49,17.52,214000.0],["2005-11-11",17.5,17.65,17.45,17.55,146700.0],["2005-11-14",17.48,17.67,17.44,17.6,111800.0],["2005-11-15",17.42,17.52,16.92,16.99,253600.0],["2005-11-16",16.97,17.29,16.79,17.23,159700.0],["2005-11-17",17.29,17.95,17.29,17.61,280400.0],["2005-11-18",17.7,17.81,17.41,17.55,86300.0],["2005-11-21",17.49,17.61,17.25,17.51,114000.0],["2005-11-22",17.46,17.5,17.25,17.46,135400.0],["2005-11-23",17.5,18.0,17.41,17.95,174000.0],["2005-11-25",17.85,18.14,17.71,18.11,71400.0],["2005-11-28",18.09,18.25,17.79,18.21,237800.0],["2005-11-29",18.25,18.38,17.81,17.86,121800.0],["2005-11-30",17.79,18.38,17.77,18.02,243600.0],["2005-12-01",18.12,18.12,17.1,17.19,289200.0],["2005-12-02",17.09,17.46,16.83,17.41,176200.0],["2005-12-05",17.2,17.68,17.2,17.52,178500.0],["2005-12-06",17.5,18.0,17.41,17.72,179400.0],["2005-12-07",17.5,17.77,17.31,17.5,182300.0],["2005-12-08",17.59,17.6,17.24,17.52,122000.0],["2005-12-09",17.44,17.54,17.16,17.28,173800.0],["2005-12-12",17.25,17.42,17.24,17.35,263000.0],["2005-12-13",17.3,17.4,17.25,17.32,254300.0],["2005-12-14",17.3,17.42,17.24,17.32,196300.0],["2005-12-15",17.24,17.46,17.24,17.43,112100.0],["2005-12-16",17.45,17.69,17.36,17.63,208600.0],["2005-12-19",17.49,17.59,17.13,17.41,239500.0],["2005-12-20",17.26,17.5,17.02,17.04,377500.0],["2005-12-21",17.1,17.2,16.91,16.93,359700.0],["2005-12-22",16.91,17.05,16.74,16.9,276800.0],["2005-12-23",16.84,17.04,16.81,16.84,248400.0],["2005-12-27",16.67,16.84,16.4,16.49,514400.0],["2005-12-28",16.45,16.7,16.4,16.48,467100.0],["2005-12-29",16.41,16.58,16.3,16.39,663800.0],["2005-12-30",16.25,16.39,15.99,16.11,712400.0],["2006-01-03",16.26,16.43,16.0,16.22,349800.0],["2006-01-04",16.2,16.28,15.86,15.98,455600.0],["2006-01-05",15.9,16.02,15.8,15.84,319600.0],["2006-01-06",15.86,16.66,15.82,16.6,598800.0],["2006-01-09",16.0,17.4,15.85,17.22,1214900.0],["2006-01-10",17.22,18.46,17.02,18.16,806700.0],["2006-01-11",18.25,18.87,18.2,18.27,600600.0],["2006-01-12",18.25,18.54,17.77,18.0,320300.0],["2006-01-13",18.03,18.34,18.02,18.21,319000.0],["2006-01-17",18.2,18.41,17.88,17.91,202400.0],["2006-01-18",17.7,18.19,17.6,18.1,181900.0],["2006-01-19",18.04,18.33,17.97,18.0,275000.0],["2006-01-20",17.92,18.19,17.92,18.1,164300.0],["2006-01-23",18.09,18.36,18.09,18.26,212300.0],["2006-01-24",18.24,18.7,18.24,18.41,131000.0],["2006-01-25",18.33,19.09,18.32,19.04,245000.0],["2006-01-26",19.09,19.4,18.74,19.19,227500.0],["2006-01-27",19.13,19.2,19.0,19.04,101100.0],["2006-01-30",19.31,19.5,19.08,19.35,208600.0],["2006-01-31",19.45,19.5,19.0,19.16,143100.0],["2006-02-01",19.17,19.49,19.06,19.45,188200.0],["2006-02-02",19.39,19.5,19.32,19.49,115500.0],["2006-02-03",19.38,19.6,19.3,19.44,87500.0],["2006-02-06",19.5,19.58,19.05,19.2,133400.0],["2006-02-07",19.03,19.59,19.03,19.33,127000.0],["2006-02-08",19.31,19.46,19.14,19.46,65300.0],["2006-02-09",19.44,19.46,19.06,19.25,193200.0],["2006-02-10",19.19,19.5,19.19,19.5,107700.0],["2006-02-13",19.4,19.59,19.33,19.42,90500.0],["2006-02-14",19.42,19.8,19.4,19.79,91600.0],["2006-02-15",19.78,20.0,19.7,19.97,106500.0],["2006-02-16",19.93,20.22,19.9,20.19,74200.0],["2006-02-17",20.1,20.15,19.81,19.96,73300.0],["2006-02-21",19.83,20.0,19.64,19.66,171300.0],["2006-02-22",19.61,19.8,19.42,19.68,162300.0],["2006-02-23",19.68,19.78,19.44,19.62,102400.0],["2006-02-24",19.58,19.65,19.57,19.65,74300.0],["2006-02-27",19.65,20.23,19.63,20.14,84800.0],["2006-02-28",20.17,20.18,19.52,20.01,118900.0],["2006-03-01",19.8,20.07,19.77,19.87,220200.0],["2006-03-02",19.79,19.9,19.49,19.73,145600.0],["2006-03-03",19.62,19.69,19.5,19.55,131000.0],["2006-03-06",19.49,19.61,19.37,19.37,100600.0],["2006-03-07",19.25,19.76,19.12,19.75,237000.0],["2006-03-08",19.7,20.38,19.62,20.05,218900.0],["2006-03-09",20.0,20.29,19.94,20.21,237400.0],["2006-03-10",20.15,20.15,19.75,19.81,67100.0],["2006-03-13",19.79,20.0,19.61,19.64,76900.0],["2006-03-14",19.59,20.45,19.59,20.43,160500.0],["2006-03-15",20.49,20.49,20.26,20.45,148500.0],["2006-03-16",20.43,20.47,20.17,20.24,202100.0],["2006-03-17",20.21,20.28,19.89,19.89,132100.0],["2006-03-20",19.78,20.17,19.78,20.0,193200.0],["2006-03-21",20.01,20.11,19.96,20.01,156600.0],["2006-03-22",20.03,20.05,19.95,20.02,118700.0],["2006-03-23",20.09,20.18,19.99,20.01,68400.0],["2006-03-24",19.99,20.29,19.94,20.27,61800.0],["2006-03-27",20.21,20.21,20.0,20.05,171700.0],["2006-03-28",20.05,20.32,19.94,20.32,161700.0],["2006-03-29",20.34,21.04,20.34,20.97,257800.0],["2006-03-30",20.91,21.42,20.91,21.22,167500.0],["2006-03-31",21.19,21.2,21.0,21.2,160000.0],["2006-04-03",21.16,21.16,20.33,20.77,214900.0],["2006-04-04",20.73,20.73,20.4,20.52,90600.0],["2006-04-05",20.48,21.5,20.48,21.44,271300.0],["2006-04-06",21.37,21.57,20.95,21.01,129600.0],["2006-04-07",21.0,21.19,20.86,20.89,81100.0],["2006-04-10",20.85,21.1,20.8,20.89,102700.0],["2006-04-11",20.86,20.87,20.39,20.49,80400.0],["2006-04-12",20.42,20.63,20.34,20.52,328700.0],["2006-04-13",20.7,20.71,20.37,20.44,52600.0],["2006-04-17",20.38,20.48,20.35,20.38,62300.0],["2006-04-18",20.36,20.48,20.27,20.38,83700.0],["2006-04-19",20.33,21.2,20.33,21.12,119400.0],["2006-04-20",21.06,21.27,20.95,21.25,120800.0],["2006-04-21",21.24,21.27,21.0,21.02,53600.0],["2006-04-24",21.0,21.22,20.9,21.22,64000.0],["2006-04-25",21.16,21.28,20.91,20.91,157300.0],["2006-04-26",20.87,20.98,20.54,20.59,75700.0],["2006-04-27",20.5,20.5,20.33,20.43,84700.0],["2006-04-28",20.33,20.66,20.32,20.66,100600.0],["2006-05-01",20.68,20.95,20.57,20.74,144300.0],["2006-05-02",20.71,20.79,20.49,20.55,138600.0],["2006-05-03",20.47,20.65,20.41,20.42,69200.0],["2006-05-04",20.37,20.65,20.35,20.5,114600.0],["2006-05-05",20.5,20.65,20.44,20.55,79900.0],["2006-05-08",20.46,20.86,20.39,20.42,187200.0],["2006-05-09",21.3,21.95,20.5,20.5,540100.0],["2006-05-10",20.38,20.78,19.78,19.92,165100.0],["2006-05-11",19.9,20.45,19.75,19.99,155500.0],["2006-05-12",19.98,20.16,19.65,19.66,129900.0],["2006-05-15",19.51,19.91,19.51,19.73,217000.0],["2006-05-16",19.71,20.1,19.5,20.07,179900.0],["2006-05-17",20.0,20.09,19.83,20.09,76400.0],["2006-05-18",20.09,20.27,19.8,19.86,139800.0],["2006-05-19",19.98,20.02,19.62,19.85,70400.0],["2006-05-22",19.72,19.76,19.27,19.58,89000.0],["2006-05-23",19.61,19.62,18.81,18.86,130600.0],["2006-05-24",18.83,19.58,18.76,18.79,158200.0],["2006-05-25",18.83,19.22,18.75,19.15,56400.0],["2006-05-26",19.15,19.22,18.71,19.15,50900.0],["2006-05-30",19.04,19.1,18.96,19.03,136300.0],["2006-05-31",19.11,19.19,18.98,19.19,104800.0],["2006-06-01",19.11,19.12,18.85,18.99,133100.0],["2006-06-02",19.03,19.44,18.98,19.36,119200.0],["2006-06-05",19.29,19.37,18.91,18.93,84400.0],["2006-06-06",18.9,19.1,18.86,19.02,91300.0],["2006-06-07",18.98,19.03,18.97,19.0,90100.0],["2006-06-08",18.88,19.02,18.69,18.92,123600.0],["2006-06-09",18.92,19.02,18.83,18.89,164100.0],["2006-06-12",18.86,18.98,18.73,18.76,121700.0],["2006-06-13",18.71,18.75,18.25,18.28,94300.0],["2006-06-14",18.27,18.27,17.91,17.92,64300.0],["2006-06-15",17.92,17.99,17.79,17.84,125700.0],["2006-06-16",17.79,17.86,17.65,17.73,65000.0],["2006-06-19",17.71,17.89,17.29,17.42,93600.0],["2006-06-20",17.4,17.43,17.18,17.18,43400.0],["2006-06-21",17.24,17.89,17.2,17.76,165500.0],["2006-06-22",17.69,17.81,17.6,17.81,60100.0],["2006-06-23",17.75,18.04,17.61,17.98,166800.0],["2006-06-26",17.94,18.04,17.8,17.95,59700.0],["2006-06-27",17.91,18.04,17.8,18.01,102100.0],["2006-06-28",18.0,18.03,18.0,18.0,72200.0],["2006-06-29",17.99,18.4,17.99,18.36,176800.0],["2006-06-30",18.35,18.44,18.23,18.4,119700.0],["2006-07-03",18.34,18.6,18.34,18.48,168600.0],["2006-07-05",18.37,18.45,18.1,18.27,59000.0],["2006-07-06",18.37,18.43,18.22,18.43,65000.0],["2006-07-07",18.22,18.97,18.16,18.27,144000.0],["2006-07-10",17.4,19.1,17.35,18.72,352700.0],["2006-07-11",18.62,19.4,18.33,19.33,207600.0],["2006-07-12",19.22,19.26,18.85,18.97,128900.0],["2006-07-13",18.95,18.95,18.52,18.57,74400.0],["2006-07-14",18.46,18.7,18.46,18.55,106300.0],["2006-07-17",18.61,18.64,18.36,18.45,102900.0],["2006-07-18",18.57,18.61,18.2,18.42,134800.0],["2006-07-19",18.46,18.81,18.42,18.68,237900.0],["2006-07-20",18.66,18.84,18.51,18.55,121900.0],["2006-07-21",18.48,18.63,18.22,18.28,54600.0],["2006-07-24",18.28,18.43,18.05,18.22,75200.0],["2006-07-25",18.2,18.48,18.1,18.22,58500.0],["2006-07-26",18.14,18.4,18.0,18.16,137700.0],["2006-07-27",18.16,18.41,17.95,18.08,108500.0],["2006-07-28",18.09,18.18,17.98,17.99,82200.0],["2006-07-31",18.09,18.09,17.87,17.93,218400.0],["2006-08-01",17.86,18.03,17.86,17.98,174400.0],["2006-08-02",18.04,18.2,18.0,18.04,119500.0],["2006-08-03",17.99,18.01,17.85,17.89,177200.0],["2006-08-04",17.95,18.06,17.94,17.99,149300.0],["2006-08-07",17.93,18.06,17.56,17.95,100900.0],["2006-08-08",17.95,18.0,17.67,17.76,62900.0],["2006-08-09",17.76,17.76,17.49,17.64,95000.0],["2006-08-10",17.57,17.59,17.24,17.28,138200.0],["2006-08-11",17.3,17.39,17.11,17.22,194100.0],["2006-08-14",17.26,17.43,17.24,17.25,183700.0],["2006-08-15",17.44,17.44,17.13,17.17,143000.0],["2006-08-16",17.21,17.42,16.83,17.0,177300.0],["2006-08-17",16.94,17.19,16.84,16.84,176200.0],["2006-08-18",16.81,17.1,16.62,16.95,477900.0],["2006-08-21",16.89,17.11,16.89,16.97,103800.0],["2006-08-22",16.92,17.18,16.9,17.03,52800.0],["2006-08-23",17.0,17.1,16.83,16.93,97700.0],["2006-08-24",16.81,16.93,16.66,16.66,74800.0],["2006-08-25",16.64,16.67,16.32,16.4,115600.0],["2006-08-28",16.35,16.44,16.19,16.22,166700.0],["2006-08-29",16.18,16.56,16.18,16.4,191700.0],["2006-08-30",16.45,16.94,16.41,16.64,126600.0],["2006-08-31",16.69,17.11,16.6,16.97,219800.0],["2006-09-01",17.07,17.33,16.98,17.33,124600.0],["2006-09-05",17.22,17.48,17.22,17.34,141600.0],["2006-09-06",17.34,17.46,17.27,17.45,130400.0],["2006-09-07",17.36,17.45,17.25,17.34,102800.0],["2006-09-08",17.15,17.51,17.13,17.51,64300.0],["2006-09-11",17.44,17.57,17.2,17.48,75100.0],["2006-09-12",17.43,18.06,17.37,17.96,159000.0],["2006-09-13",17.96,18.13,17.96,18.05,151400.0],["2006-09-14",18.01,18.1,17.77,17.8,371000.0],["2006-09-15",17.82,17.97,17.68,17.8,215300.0],["2006-09-18",17.77,17.87,17.41,17.65,146300.0],["2006-09-19",17.53,17.67,17.19,17.48,116100.0],["2006-09-20",17.5,17.55,17.27,17.38,135200.0],["2006-09-21",17.4,17.48,17.11,17.24,70600.0],["2006-09-22",17.19,17.39,17.11,17.38,65200.0],["2006-09-25",17.34,17.56,17.13,17.51,66300.0],["2006-09-26",17.47,17.65,17.39,17.57,67600.0],["2006-09-27",17.5,17.81,17.47,17.52,796400.0],["2006-09-28",17.5,17.77,17.29,17.49,130000.0],["2006-09-29",17.47,17.64,17.42,17.56,126100.0],["2006-10-02",17.6,18.14,17.55,18.02,233000.0],["2006-10-03",18.15,18.15,17.86,18.07,61300.0],["2006-10-04",18.1,18.34,17.92,18.01,204900.0],["2006-10-05",21.74,21.8,20.21,21.47,2420100.0],["2006-10-06",21.25,22.97,21.15,22.62,1014300.0],["2006-10-09",22.5,23.48,22.15,23.46,558900.0],["2006-10-10",23.12,23.87,23.12,23.81,491800.0],["2006-10-11",23.58,23.71,23.17,23.6,631500.0],["2006-10-12",23.7,23.7,22.77,22.93,352100.0],["2006-10-13",22.64,23.51,22.64,23.44,207800.0],["2006-10-16",23.5,23.61,23.29,23.47,158700.0],["2006-10-17",23.4,23.61,23.0,23.34,137300.0],["2006-10-18",23.57,23.97,23.4,23.87,249200.0],["2006-10-19",23.91,24.69,23.71,24.44,310300.0],["2006-10-20",24.49,24.49,23.87,24.06,149900.0],["2006-10-23",24.05,24.52,24.05,24.34,171900.0],["2006-10-24",24.0,24.49,23.81,24.46,429600.0],["2006-10-25",24.33,24.67,24.14,24.58,198900.0],["2006-10-26",24.57,24.97,24.41,24.72,223400.0],["2006-10-27",24.63,24.89,24.12,24.46,206900.0],["2006-10-30",24.43,24.64,24.31,24.51,216600.0],["2006-10-31",24.44,24.64,24.3,24.61,180500.0],["2006-11-01",24.6,24.73,24.45,24.6,238000.0],["2006-11-02",24.5,24.62,24.25,24.26,249000.0],["2006-11-03",24.23,24.3,24.1,24.19,159600.0],["2006-11-06",24.17,24.47,24.12,24.34,114200.0],["2006-11-07",24.26,24.56,24.21,24.37,164200.0],["2006-11-08",24.25,24.43,24.2,24.38,91200.0],["2006-11-09",24.34,24.5,24.18,24.34,44000.0],["2006-11-10",24.28,24.32,23.94,23.97,81700.0],["2006-11-13",24.03,24.19,23.83,23.93,59900.0],["2006-11-14",23.88,24.66,23.88,24.58,302700.0],["2006-11-15",24.58,25.05,24.52,24.97,327100.0],["2006-11-16",24.96,25.29,24.86,24.96,219200.0],["2006-11-17",24.86,25.2,24.7,24.93,167200.0],["2006-11-20",24.86,25.13,24.67,24.97,175500.0],["2006-11-21",24.9,24.95,24.67,24.9,116500.0],["2006-11-22",24.91,24.93,24.69,24.71,43800.0],["2006-11-24",24.57,24.58,24.33,24.44,38400.0],["2006-11-27",24.23,24.3,23.88,23.95,97700.0],["2006-11-28",23.88,24.19,23.65,23.74,74900.0],["2006-11-29",23.74,24.02,23.74,23.79,153600.0],["2006-11-30",23.8,23.86,23.5,23.63,214900.0],["2006-12-01",23.59,23.65,23.07,23.26,73600.0],["2006-12-04",23.24,23.53,23.2,23.37,102100.0],["2006-12-05",23.33,23.62,23.33,23.53,229800.0],["2006-12-06",23.52,23.54,23.13,23.31,130800.0],["2006-12-07",23.27,23.54,23.11,23.46,71300.0],["2006-12-08",23.37,23.73,23.31,23.43,151900.0],["2006-12-11",23.7,23.98,23.48,23.94,190600.0],["2006-12-12",23.86,23.94,23.59,23.73,214300.0],["2006-12-13",23.84,23.87,23.71,23.85,74500.0],["2006-12-14",23.81,24.0,23.8,23.85,92700.0],["2006-12-15",24.0,24.0,23.75,23.86,115300.0],["2006-12-18",23.85,23.86,23.65,23.75,53400.0],["2006-12-19",23.77,23.8,23.56,23.78,82400.0],["2006-12-20",23.74,23.97,23.7,23.79,156900.0],["2006-12-21",23.71,23.89,23.67,23.81,188900.0],["2006-12-22",23.73,23.98,23.66,23.72,62200.0],["2006-12-26",23.78,23.82,23.67,23.72,47400.0],["2006-12-27",23.79,24.0,23.58,23.99,68800.0],["2006-12-28",23.84,24.02,23.77,23.98,97700.0],["2006-12-29",23.9,24.27,23.88,24.26,185600.0],["2007-01-03",24.25,25.16,24.25,25.12,251800.0],["2007-01-04",25.15,25.5,25.06,25.49,224400.0],["2007-01-05",25.45,25.5,24.78,24.93,289700.0],["2007-01-08",24.82,25.19,24.65,24.69,285000.0],["2007-01-09",21.84,22.6,21.75,22.19,1534800.0],["2007-01-10",22.11,22.5,21.87,22.45,293600.0],["2007-01-11",22.47,22.62,22.09,22.59,178100.0],["2007-01-12",22.52,22.95,22.43,22.93,160300.0],["2007-01-16",23.0,23.69,22.82,23.68,300600.0],["2007-01-17",23.74,23.74,22.99,23.03,140200.0],["2007-01-18",23.11,23.11,22.75,23.02,125100.0],["2007-01-19",23.02,23.29,22.84,23.07,141500.0],["2007-01-22",23.01,23.07,22.74,23.02,115500.0],["2007-01-23",23.11,23.45,22.82,23.31,134800.0],["2007-01-24",23.27,23.9,23.15,23.9,180400.0],["2007-01-25",23.91,24.06,23.86,24.0,302300.0],["2007-01-26",23.97,24.13,23.6,24.06,181400.0],["2007-01-29",23.98,24.03,23.69,24.0,265700.0],["2007-01-30",23.98,24.05,23.79,24.01,138700.0],["2007-01-31",23.89,24.17,23.86,24.11,222800.0],["2007-02-01",24.18,24.2,23.89,24.0,171200.0],["2007-02-02",24.13,24.2,23.9,23.94,146200.0],["2007-02-05",23.96,24.0,23.62,23.76,204100.0],["2007-02-06",23.75,23.75,23.37,23.54,144600.0],["2007-02-07",23.5,23.71,23.33,23.38,193100.0],["2007-02-08",23.71,24.02,23.41,24.02,140400.0],["2007-02-09",23.95,24.21,23.73,23.92,236300.0],["2007-02-12",23.89,24.02,23.54,24.02,198800.0],["2007-02-13",23.99,24.1,23.83,23.96,58600.0],["2007-02-14",24.03,24.03,23.86,23.89,82400.0],["2007-02-15",23.86,24.0,23.6,23.6,83700.0],["2007-02-16",23.63,23.82,23.28,23.76,134500.0],["2007-02-20",23.73,24.04,23.73,24.04,54300.0],["2007-02-21",23.91,24.06,23.52,23.81,89100.0],["2007-02-22",23.77,24.0,23.77,24.0,78200.0],["2007-02-23",23.89,24.02,23.73,23.9,77900.0],["2007-02-26",23.85,24.05,23.76,23.97,77000.0],["2007-02-27",23.7,23.84,22.86,23.84,259800.0],["2007-02-28",23.88,23.89,22.99,23.16,158200.0],["2007-03-01",23.07,23.08,22.51,23.06,99900.0],["2007-03-02",22.92,23.15,22.66,22.76,114700.0],["2007-03-05",22.55,22.58,22.02,22.12,123100.0],["2007-03-06",22.14,22.83,22.11,22.79,78200.0],["2007-03-07",22.83,22.83,22.27,22.42,131600.0],["2007-03-08",22.26,22.64,22.09,22.13,163800.0],["2007-03-09",22.17,22.52,22.0,22.29,96300.0],["2007-03-12",22.17,22.33,22.07,22.15,102900.0],["2007-03-13",22.03,22.14,21.62,21.82,77100.0],["2007-03-14",21.76,21.91,21.68,21.68,89500.0],["2007-03-15",21.6,21.68,21.3,21.44,110800.0],["2007-03-16",21.45,22.06,21.42,21.99,284500.0],["2007-03-19",22.09,22.24,22.0,22.05,138300.0],["2007-03-20",22.02,22.34,21.79,22.07,194900.0],["2007-03-21",22.07,22.66,22.0,22.47,292500.0],["2007-03-22",22.45,22.8,22.24,22.24,123800.0],["2007-03-23",22.2,22.54,22.09,22.4,107800.0],["2007-03-26",22.5,22.52,22.23,22.45,98600.0],["2007-03-27",22.42,22.45,22.2,22.3,67200.0],["2007-03-28",22.42,22.46,21.58,22.32,147100.0],["2007-03-29",22.38,22.51,22.25,22.36,41500.0],["2007-03-30",22.51,22.78,22.51,22.71,49700.0],["2007-04-02",22.82,22.91,22.55,22.9,76600.0],["2007-04-03",22.91,23.57,22.9,23.5,179500.0],["2007-04-04",23.57,23.57,22.83,23.02,83000.0],["2007-04-05",22.96,23.45,22.92,23.44,45800.0],["2007-04-09",23.43,23.43,22.9,23.0,74200.0],["2007-04-10",22.99,23.01,22.79,23.0,30100.0],["2007-04-11",22.93,22.96,22.58,22.58,36900.0],["2007-04-12",22.7,23.1,22.37,22.85,99100.0],["2007-04-13",22.79,23.06,22.73,22.78,47300.0],["2007-04-16",22.8,23.0,22.76,22.79,84500.0],["2007-04-17",22.75,22.9,22.68,22.69,64100.0],["2007-04-18",22.53,23.03,22.53,23.0,96600.0],["2007-04-19",22.83,23.0,22.72,22.91,60200.0],["2007-04-20",23.0,23.0,22.62,23.0,111000.0],["2007-04-23",22.9,23.0,22.55,22.64,62500.0],["2007-04-24",22.62,23.11,22.28,23.11,105500.0],["2007-04-25",23.09,23.63,23.09,23.46,107400.0],["2007-04-26",23.39,23.5,23.16,23.45,53100.0],["2007-04-27",23.33,23.82,23.26,23.76,78600.0],["2007-04-30",23.72,23.72,22.67,22.7,68200.0],["2007-05-01",22.66,22.99,22.6,22.84,65200.0],["2007-05-02",22.82,23.42,22.82,23.42,68500.0],["2007-05-03",23.4,23.57,23.12,23.27,45800.0],["2007-05-04",23.26,23.27,22.99,23.17,52400.0],["2007-05-07",23.14,23.34,22.95,23.07,73400.0],["2007-05-08",22.88,23.14,22.69,22.92,116900.0],["2007-05-09",22.72,23.39,22.72,23.25,133100.0],["2007-05-10",23.36,23.36,22.22,22.23,173000.0],["2007-05-11",25.02,26.3,24.5,25.3,930200.0],["2007-05-14",25.54,26.15,25.34,25.45,317800.0],["2007-05-15",25.5,26.77,25.5,26.67,286400.0],["2007-05-16",26.74,27.09,25.98,26.56,193600.0],["2007-05-17",26.56,26.71,25.17,25.99,357700.0],["2007-05-18",25.75,26.17,25.71,26.02,244800.0],["2007-05-21",26.05,26.85,26.0,26.81,281700.0],["2007-05-22",26.9,28.1,26.86,27.3,241600.0],["2007-05-23",27.26,27.43,26.86,26.96,168000.0],["2007-05-24",26.81,27.16,26.69,26.8,170400.0],["2007-05-25",26.95,27.43,26.75,27.09,135100.0],["2007-05-29",27.2,27.6,27.0,27.5,128400.0],["2007-05-30",27.5,27.72,26.87,26.94,325200.0],["2007-05-31",27.0,27.39,26.99,27.3,218200.0],["2007-06-01",27.4,27.73,27.2,27.5,101500.0],["2007-06-04",27.42,27.43,26.62,27.04,183600.0],["2007-06-05",26.91,27.85,26.88,27.75,181200.0],["2007-06-06",27.71,27.73,27.45,27.64,109000.0],["2007-06-07",27.2,27.61,27.2,27.61,125600.0],["2007-06-08",27.66,27.74,27.39,27.74,113900.0],["2007-06-11",27.62,28.04,27.57,27.74,186900.0],["2007-06-12",27.56,27.73,27.34,27.63,79400.0],["2007-06-13",27.62,28.08,27.43,28.01,139800.0],["2007-06-14",28.09,28.15,27.71,28.1,85200.0],["2007-06-15",28.2,28.6,28.14,28.5,182800.0],["2007-06-18",28.6,28.9,28.46,28.87,144000.0],["2007-06-19",28.85,28.99,28.35,28.76,182000.0],["2007-06-20",28.9,29.08,28.68,28.7,299000.0],["2007-06-21",28.67,28.67,27.92,28.26,152500.0],["2007-06-22",28.06,28.38,27.61,28.12,3269000.0],["2007-06-25",27.98,28.44,27.41,27.64,333300.0],["2007-06-26",27.85,28.19,27.26,28.0,193100.0],["2007-06-27",28.02,28.58,27.84,28.4,209900.0],["2007-06-28",28.46,28.89,28.29,28.34,111900.0],["2007-06-29",28.52,28.89,26.7,27.0,713300.0],["2007-07-02",26.98,27.22,26.62,27.18,481600.0],["2007-07-03",27.12,27.2,26.97,27.09,82100.0],["2007-07-05",27.1,27.76,26.9,27.74,166900.0],["2007-07-06",27.9,29.04,27.35,28.38,336100.0],["2007-07-09",28.37,28.78,28.27,28.7,350500.0],["2007-07-10",29.2,29.26,28.35,28.52,527800.0],["2007-07-11",28.68,28.68,26.92,27.01,470900.0],["2007-07-12",27.09,27.4,26.87,27.27,273700.0],["2007-07-13",27.42,27.82,27.04,27.77,161900.0],["2007-07-16",27.52,28.05,27.49,28.03,302400.0],["2007-07-17",27.91,28.12,27.53,27.54,693800.0],["2007-07-18",27.29,27.61,26.41,27.37,253700.0],["2007-07-19",27.79,28.18,27.29,27.32,265100.0],["2007-07-20",27.26,27.29,26.12,26.7,274500.0],["2007-07-23",26.94,27.3,26.36,27.05,366400.0],["2007-07-24",26.96,27.02,25.75,25.88,268100.0],["2007-07-25",26.17,26.29,24.76,25.09,353200.0],["2007-07-26",24.75,24.87,23.27,23.92,329300.0],["2007-07-27",23.79,24.08,23.11,23.14,262600.0],["2007-07-30",23.1,23.18,22.51,22.8,284700.0],["2007-07-31",23.3,23.3,22.21,22.21,242300.0],["2007-08-01",22.2,22.43,21.44,21.63,344500.0],["2007-08-02",21.67,21.99,21.3,21.79,176500.0],["2007-08-03",21.75,21.87,20.92,21.02,273400.0],["2007-08-06",21.08,22.25,21.08,22.1,437800.0],["2007-08-07",21.95,22.8,21.67,22.54,349400.0],["2007-08-08",22.79,23.79,22.1,22.56,416000.0],["2007-08-09",21.41,21.73,19.96,20.35,840900.0],["2007-08-10",20.16,22.91,20.0,22.66,538800.0],["2007-08-13",23.0,23.0,22.06,22.46,259200.0],["2007-08-14",22.59,22.79,21.2,21.23,132900.0],["2007-08-15",21.24,22.4,21.17,21.93,153500.0],["2007-08-16",21.64,22.8,21.51,22.68,210900.0],["2007-08-17",23.59,23.97,21.62,22.54,231600.0],["2007-08-20",23.31,23.31,22.0,22.85,143500.0],["2007-08-21",22.81,23.14,22.1,22.83,200200.0],["2007-08-22",23.14,23.22,22.05,22.85,323000.0],["2007-08-23",23.0,23.0,22.06,22.31,83600.0],["2007-08-24",22.31,23.07,22.17,22.97,74700.0],["2007-08-27",22.85,23.2,22.27,22.9,97500.0],["2007-08-28",22.7,22.8,21.95,22.06,108000.0],["2007-08-29",22.3,22.71,21.88,22.62,76300.0],["2007-08-30",22.33,22.51,21.86,22.11,123300.0],["2007-08-31",22.56,22.89,21.95,22.65,103400.0],["2007-09-04",22.56,23.08,22.47,22.79,134400.0],["2007-09-05",22.55,22.78,21.6,21.93,175500.0],["2007-09-06",22.05,22.05,21.15,21.21,193800.0],["2007-09-07",21.11,21.24,20.48,20.69,187400.0],["2007-09-10",20.81,20.97,20.11,20.23,169500.0],["2007-09-11",20.26,20.76,20.21,20.73,122700.0],["2007-09-12",20.61,21.22,20.61,20.86,127800.0],["2007-09-13",21.03,21.05,20.41,20.41,129600.0],["2007-09-14",20.18,20.28,19.54,19.79,484500.0],["2007-09-17",19.74,19.83,19.51,19.59,154200.0],["2007-09-18",19.74,20.44,19.2,20.4,343800.0],["2007-09-19",20.69,21.71,20.57,21.04,314200.0],["2007-09-20",20.98,21.08,20.83,20.89,220700.0],["2007-09-21",21.09,21.09,20.55,20.61,281400.0],["2007-09-24",20.6,20.79,20.26,20.6,181200.0],["2007-09-25",20.5,20.73,19.63,19.98,139700.0],["2007-09-26",20.13,20.14,19.54,19.55,192700.0],["2007-09-27",19.54,19.9,19.36,19.89,174700.0],["2007-09-28",19.84,20.07,19.29,19.31,200600.0],["2007-10-01",19.34,19.96,19.2,19.91,447600.0],["2007-10-02",20.0,20.03,19.3,19.99,393300.0],["2007-10-03",19.79,20.19,19.64,19.79,196800.0],["2007-10-04",19.93,20.05,19.3,19.43,248300.0],["2007-10-05",19.69,20.02,19.56,19.72,226600.0],["2007-10-08",19.64,19.98,19.22,19.45,118700.0],["2007-10-09",19.61,19.8,19.14,19.7,241700.0],["2007-10-10",18.25,20.59,17.45,19.35,1805800.0],["2007-10-11",19.5,19.84,18.82,18.98,313900.0],["2007-10-12",19.08,19.2,18.52,18.83,297700.0],["2007-10-15",18.91,19.06,18.26,18.48,274600.0],["2007-10-16",18.44,19.08,18.41,18.6,374700.0],["2007-10-17",18.9,19.06,17.7,18.17,395000.0],["2007-10-18",17.99,18.31,17.79,18.05,240200.0],["2007-10-19",18.03,18.18,17.7,17.72,272700.0],["2007-10-22",17.58,18.6,17.52,18.55,208000.0],["2007-10-23",18.77,18.83,17.85,17.99,277400.0],["2007-10-24",17.87,18.03,17.76,17.89,150700.0],["2007-10-25",17.91,18.05,17.73,17.9,190000.0],["2007-10-26",18.0,18.04,17.75,17.98,219500.0],["2007-10-29",18.01,18.25,17.86,18.22,402200.0],["2007-10-30",18.16,18.34,17.91,17.97,533400.0],["2007-10-31",18.08,18.11,17.75,18.0,180500.0],["2007-11-01",17.75,17.98,17.07,17.2,233500.0],["2007-11-02",17.45,17.8,17.17,17.7,262100.0],["2007-11-05",17.45,17.52,16.89,17.05,218500.0],["2007-11-06",17.09,17.61,16.95,17.59,223900.0],["2007-11-07",17.35,17.93,16.95,16.95,321600.0],["2007-11-08",17.13,18.01,17.13,17.88,275600.0],["2007-11-09",17.64,18.23,17.47,17.61,281000.0],["2007-11-12",17.57,18.1,17.39,17.87,379600.0],["2007-11-13",18.05,18.54,17.76,18.51,441300.0],["2007-11-14",18.64,18.65,17.95,18.23,167100.0],["2007-11-15",18.18,18.25,17.9,18.18,155000.0],["2007-11-16",18.24,18.56,17.92,18.19,220900.0],["2007-11-19",18.02,18.31,17.81,18.01,228000.0],["2007-11-20",17.97,18.21,17.59,17.72,285800.0],["2007-11-21",17.67,17.81,17.25,17.39,161600.0],["2007-11-23",17.56,18.0,17.27,17.96,51200.0],["2007-11-26",17.95,17.95,17.08,17.09,177800.0],["2007-11-27",17.25,17.69,17.05,17.51,147900.0],["2007-11-28",17.79,18.34,17.61,18.17,214000.0],["2007-11-29",18.16,18.26,17.84,17.86,123900.0],["2007-11-30",18.15,18.63,18.09,18.13,198500.0],["2007-12-03",18.01,18.3,17.84,17.87,190700.0],["2007-12-04",17.53,18.33,17.32,18.02,206900.0],["2007-12-05",18.34,18.7,18.21,18.47,84900.0],["2007-12-06",18.46,19.48,18.46,19.29,165300.0],["2007-12-07",19.31,19.31,18.26,18.4,158100.0],["2007-12-10",18.41,18.7,18.09,18.26,80200.0],["2007-12-11",18.39,18.39,17.33,17.46,151100.0],["2007-12-12",17.99,18.0,17.26,17.39,138400.0],["2007-12-13",17.24,17.55,16.93,17.19,159900.0],["2007-12-14",16.97,17.22,16.46,16.5,135600.0],["2007-12-17",16.4,16.87,16.32,16.53,152600.0],["2007-12-18",16.73,17.39,16.44,17.39,148000.0],["2007-12-19",17.29,17.66,17.0,17.52,142800.0],["2007-12-20",17.81,17.9,17.24,17.86,184500.0],["2007-12-21",18.22,18.97,18.15,18.5,388900.0],["2007-12-24",18.63,18.92,18.47,18.52,66000.0],["2007-12-26",18.35,18.82,18.28,18.49,155000.0],["2007-12-27",18.25,18.49,17.11,17.11,241700.0],["2007-12-28",17.36,17.79,17.25,17.79,146600.0],["2007-12-31",17.64,17.83,17.08,17.14,241300.0],["2008-01-02",17.08,17.36,16.24,16.45,320900.0],["2008-01-03",16.35,16.57,15.68,15.68,380200.0],["2008-01-04",15.61,15.77,15.02,15.07,372700.0],["2008-01-07",15.02,15.26,14.64,14.99,331500.0],["2008-01-08",16.61,17.34,16.02,17.11,1416700.0],["2008-01-09",16.6,16.6,14.56,14.64,1460200.0],["2008-01-10",14.64,15.83,14.64,15.46,510700.0],["2008-01-11",15.27,15.29,14.74,14.74,364100.0],["2008-01-14",15.04,15.75,15.04,15.67,343200.0],["2008-01-15",15.39,15.49,15.09,15.2,341900.0],["2008-01-16",15.18,16.53,15.05,16.43,484500.0],["2008-01-17",16.47,16.74,15.85,16.2,311000.0],["2008-01-18",16.1,16.77,15.87,16.17,287500.0],["2008-01-22",15.49,16.72,15.24,15.78,288100.0],["2008-01-23",15.38,17.24,15.38,16.8,357600.0],["2008-01-24",16.87,17.2,16.28,16.87,414500.0],["2008-01-25",17.09,17.09,16.01,16.38,226600.0],["2008-01-28",16.31,16.9,16.15,16.76,187500.0],["2008-01-29",16.9,16.9,16.29,16.82,124400.0],["2008-01-30",16.57,17.42,16.57,17.0,378300.0],["2008-01-31",16.63,17.14,16.4,17.0,258300.0],["2008-02-01",17.08,17.52,16.7,17.37,365000.0],["2008-02-04",17.41,17.62,16.94,16.97,361000.0],["2008-02-05",16.6,17.05,16.32,16.37,203400.0],["2008-02-06",16.35,16.35,15.85,15.87,361100.0],["2008-02-07",15.81,17.0,15.81,16.5,282000.0],["2008-02-08",16.4,16.4,15.69,15.82,124000.0],["2008-02-11",15.86,16.45,15.79,15.89,197500.0],["2008-02-12",15.96,16.3,15.87,16.09,111300.0],["2008-02-13",16.28,17.05,15.81,16.87,130900.0],["2008-02-14",16.9,16.9,15.8,15.94,191000.0],["2008-02-15",15.84,16.01,15.5,15.89,137000.0],["2008-02-19",16.06,16.17,15.8,15.94,145400.0],["2008-02-20",15.8,16.72,15.74,16.67,325500.0],["2008-02-21",16.82,16.98,16.06,16.06,205700.0],["2008-02-22",16.11,16.89,16.11,16.67,123000.0],["2008-02-25",16.64,16.92,16.31,16.9,120700.0],["2008-02-26",16.79,17.22,16.79,16.86,249900.0],["2008-02-27",16.73,17.37,16.38,17.37,321200.0],["2008-02-28",17.24,17.24,15.81,16.35,333500.0],["2008-02-29",16.12,16.52,15.75,15.79,171400.0],["2008-03-03",15.77,15.77,15.3,15.56,339500.0],["2008-03-04",15.37,16.41,15.34,16.24,312100.0],["2008-03-05",16.35,16.48,16.0,16.16,154800.0],["2008-03-06",16.04,16.27,15.45,15.46,161400.0],["2008-03-07",15.3,16.07,15.3,15.75,99900.0],["2008-03-10",15.85,15.97,15.3,15.4,114200.0],["2008-03-11",15.93,16.65,15.31,16.01,173200.0],["2008-03-12",16.03,16.1,15.51,15.57,113800.0],["2008-03-13",15.36,16.0,15.36,15.51,204100.0],["2008-03-14",15.68,15.68,15.08,15.23,262100.0],["2008-03-17",14.98,15.44,14.59,14.98,247900.0],["2008-03-18",15.37,15.9,15.16,15.75,219200.0],["2008-03-19",15.99,16.36,15.31,15.34,151800.0],["2008-03-20",15.57,16.39,15.21,16.21,597400.0],["2008-03-24",16.39,16.94,16.11,16.66,192700.0],["2008-03-25",16.69,16.88,16.32,16.83,151400.0],["2008-03-26",16.75,17.08,16.45,17.03,128100.0],["2008-03-27",17.11,18.19,16.36,16.9,605900.0],["2008-03-28",17.02,17.02,16.18,16.54,176100.0],["2008-03-31",16.62,17.12,16.28,16.77,110100.0],["2008-04-01",17.06,17.22,16.82,17.0,207700.0],["2008-04-02",16.87,17.1,16.84,16.92,255900.0],["2008-04-03",16.5,16.89,16.5,16.77,146600.0],["2008-04-04",16.93,16.93,16.43,16.73,175900.0],["2008-04-07",16.75,16.82,16.49,16.66,132700.0],["2008-04-08",15.92,16.95,15.92,16.72,167300.0],["2008-04-09",16.68,16.85,16.4,16.71,214700.0],["2008-04-10",16.81,17.1,15.92,16.87,109400.0],["2008-04-11",16.7,16.7,15.87,15.98,161600.0],["2008-04-14",15.92,16.05,15.72,15.91,122100.0],["2008-04-15",15.97,16.18,15.55,16.12,103400.0],["2008-04-16",16.31,16.65,16.18,16.56,139500.0],["2008-04-17",16.37,16.68,16.16,16.5,100000.0],["2008-04-18",16.85,16.99,16.55,16.61,217200.0],["2008-04-21",16.62,17.0,16.62,16.87,286500.0],["2008-04-22",16.5,16.73,16.0,16.49,512700.0],["2008-04-23",16.5,16.62,16.08,16.42,257600.0],["2008-04-24",16.46,16.85,16.1,16.77,219700.0],["2008-04-25",16.91,16.94,16.14,16.5,331700.0],["2008-04-28",16.45,16.75,16.22,16.71,136300.0],["2008-04-29",16.74,17.0,16.69,16.95,424200.0],["2008-04-30",17.02,17.36,16.76,16.91,524100.0],["2008-05-01",16.96,17.22,16.95,17.0,552400.0],["2008-05-02",17.0,17.25,16.85,16.98,337000.0],["2008-05-05",17.0,17.12,16.89,16.99,378400.0],["2008-05-06",16.82,17.16,16.72,17.09,298800.0],["2008-05-07",17.0,17.26,16.88,16.94,259300.0],["2008-05-08",16.98,17.08,16.8,17.0,388300.0],["2008-05-09",16.83,17.09,16.71,16.75,328100.0],["2008-05-12",16.95,17.0,16.38,16.74,371000.0],["2008-05-13",17.0,18.26,17.0,17.63,595100.0],["2008-05-14",17.82,18.19,17.58,18.02,604500.0],["2008-05-15",17.99,18.27,17.91,18.08,419100.0],["2008-05-16",18.19,18.28,18.07,18.25,434200.0],["2008-05-19",18.23,18.49,18.01,18.06,215800.0],["2008-05-20",18.05,18.07,17.83,18.03,191200.0],["2008-05-21",18.11,18.11,17.21,17.39,261900.0],["2008-05-22",17.42,18.0,17.33,17.88,198100.0],["2008-05-23",17.75,18.0,17.42,17.54,220800.0],["2008-05-27",17.59,17.87,17.3,17.68,126600.0],["2008-05-28",17.82,18.01,17.53,17.62,214700.0],["2008-05-29",17.62,17.84,17.43,17.72,265000.0],["2008-05-30",17.77,18.0,17.53,17.87,217200.0],["2008-06-02",17.85,18.01,17.21,17.47,208800.0],["2008-06-03",17.5,17.75,17.2,17.51,304400.0],["2008-06-04",17.41,17.8,17.33,17.42,332400.0],["2008-06-05",17.42,18.44,17.4,18.31,301900.0],["2008-06-06",18.16,18.37,18.09,18.16,206400.0],["2008-06-09",17.71,18.38,17.71,18.18,188600.0],["2008-06-10",18.06,18.45,17.74,18.25,199900.0],["2008-06-11",18.17,18.35,17.93,17.95,190100.0],["2008-06-12",18.12,18.35,18.0,18.12,215500.0],["2008-06-13",17.72,18.7,17.71,18.42,143400.0],["2008-06-16",18.3,18.64,18.25,18.5,102400.0],["2008-06-17",18.5,18.69,18.39,18.57,198000.0],["2008-06-18",18.29,18.29,17.31,17.34,366500.0],["2008-06-19",17.28,17.65,17.22,17.57,164300.0],["2008-06-20",17.46,17.46,16.71,16.96,286900.0],["2008-06-23",17.03,17.13,16.5,16.57,159900.0],["2008-06-24",16.49,16.68,16.19,16.38,187300.0],["2008-06-25",16.36,16.78,16.14,16.71,255700.0],["2008-06-26",16.54,16.56,16.12,16.2,140200.0],["2008-06-27",16.02,16.32,15.81,15.95,492700.0],["2008-06-30",15.98,16.41,15.96,16.12,224600.0],["2008-07-01",16.05,16.53,15.87,16.32,232400.0],["2008-07-02",16.28,16.4,15.84,15.89,157300.0],["2008-07-03",15.95,16.36,15.78,16.19,63900.0],["2008-07-07",16.43,16.48,15.51,15.82,259800.0],["2008-07-08",15.72,18.45,15.26,18.28,932000.0],["2008-07-09",18.24,19.15,17.84,18.51,391400.0],["2008-07-10",18.52,18.88,18.03,18.25,345900.0],["2008-07-11",18.16,18.66,17.93,18.45,468700.0],["2008-07-14",18.83,19.0,18.37,18.56,443600.0],["2008-07-15",18.4,19.18,18.26,19.05,549200.0],["2008-07-16",18.83,19.75,18.56,19.57,284000.0],["2008-07-17",19.69,20.05,19.5,19.95,223200.0],["2008-07-18",19.93,20.38,19.76,19.97,224700.0],["2008-07-21",20.0,20.0,19.5,19.63,233900.0],["2008-07-22",19.66,20.82,19.64,20.75,381700.0],["2008-07-23",20.68,21.4,20.15,21.2,510900.0],["2008-07-24",21.28,21.45,20.86,20.89,427700.0],["2008-07-25",21.08,21.27,20.49,20.77,338800.0],["2008-07-28",20.66,21.19,20.27,21.11,452700.0],["2008-07-29",21.25,21.29,20.78,21.28,331800.0],["2008-07-30",21.3,21.53,20.77,21.2,208400.0],["2008-07-31",20.86,21.21,20.05,20.56,247500.0],["2008-08-01",20.28,20.84,20.28,20.58,271500.0],["2008-08-04",20.61,20.75,20.08,20.48,151600.0],["2008-08-05",20.75,21.39,20.45,21.18,291000.0],["2008-08-06",21.16,21.83,21.0,21.54,239300.0],["2008-08-07",21.32,21.38,21.05,21.1,329200.0],["2008-08-08",21.13,21.83,21.07,21.73,159500.0],["2008-08-11",21.71,22.23,20.86,22.08,218400.0],["2008-08-12",21.91,21.98,21.43,21.69,264200.0],["2008-08-13",21.62,22.05,21.48,22.03,153800.0],["2008-08-14",21.92,22.57,21.84,22.53,190300.0],["2008-08-15",22.76,22.95,22.3,22.44,186600.0],["2008-08-18",22.44,22.78,22.3,22.44,121000.0],["2008-08-19",22.3,22.62,22.3,22.47,138700.0],["2008-08-20",22.48,22.48,21.71,21.84,329100.0],["2008-08-21",21.65,21.66,20.56,21.41,111900.0],["2008-08-22",21.51,21.98,21.24,21.79,115600.0],["2008-08-25",21.76,21.76,20.24,21.05,174800.0],["2008-08-26",21.07,21.81,20.72,21.48,215100.0],["2008-08-27",21.41,23.3,21.15,23.12,606400.0],["2008-08-28",23.17,23.99,22.95,23.51,650400.0],["2008-08-29",23.48,24.21,22.98,24.05,640500.0],["2008-09-02",23.56,24.2,23.48,23.81,249900.0],["2008-09-03",23.71,24.25,23.58,24.19,271700.0],["2008-09-04",23.96,24.05,23.29,23.35,167700.0],["2008-09-05",23.27,23.42,23.0,23.16,204000.0],["2008-09-08",23.84,24.24,23.51,23.72,149400.0],["2008-09-09",23.67,23.97,23.17,23.59,276900.0],["2008-09-10",23.97,24.09,23.51,23.98,383900.0],["2008-09-11",23.82,24.2,23.6,23.74,232000.0],["2008-09-12",23.64,23.91,22.73,22.81,350500.0],["2008-09-15",22.65,23.11,22.39,22.58,161900.0],["2008-09-16",22.77,23.2,22.29,23.16,185400.0],["2008-09-17",22.7,22.8,21.71,22.13,383500.0],["2008-09-18",22.36,23.97,22.28,23.91,398900.0],["2008-09-19",24.5,24.7,23.92,24.52,553800.0],["2008-09-22",24.18,24.6,23.49,23.64,349900.0],["2008-09-23",23.62,24.01,22.97,23.35,171000.0],["2008-09-24",23.48,23.52,22.94,23.21,168100.0],["2008-09-25",23.31,23.9,23.31,23.61,169000.0],["2008-09-26",23.47,24.0,22.95,23.83,368500.0],["2008-09-29",23.31,23.9,22.6,23.16,236700.0],["2008-09-30",23.35,23.48,22.03,22.77,413500.0],["2008-10-01",22.61,23.16,22.23,22.88,236700.0],["2008-10-02",22.79,22.96,20.93,20.93,277600.0],["2008-10-03",21.18,21.87,19.74,19.77,269700.0],["2008-10-06",19.7,20.51,18.9,19.96,422300.0],["2008-10-07",19.86,19.93,18.51,18.57,427200.0],["2008-10-08",17.69,20.0,17.25,17.93,525800.0],["2008-10-09",18.23,18.3,15.8,15.8,396400.0],["2008-10-10",15.43,17.16,14.65,15.99,816800.0],["2008-10-13",16.57,17.62,15.96,17.58,301500.0],["2008-10-14",18.1,18.11,15.9,16.53,244700.0],["2008-10-15",16.27,16.97,14.91,14.93,401400.0],["2008-10-16",15.11,16.83,14.85,16.83,288600.0],["2008-10-17",16.15,16.72,15.59,15.65,223900.0],["2008-10-20",14.96,15.67,14.96,15.64,204500.0],["2008-10-21",16.02,16.74,15.52,15.96,163900.0],["2008-10-22",15.57,15.68,15.0,15.15,188900.0],["2008-10-23",15.17,15.87,14.86,15.54,311200.0],["2008-10-24",14.5,15.12,13.51,14.78,213200.0],["2008-10-27",14.61,15.22,14.46,14.48,219800.0],["2008-10-28",14.72,15.44,13.87,15.38,229700.0],["2008-10-29",15.5,16.32,15.19,15.71,239400.0],["2008-10-30",16.14,17.12,16.05,17.07,239900.0],["2008-10-31",16.94,18.31,16.45,17.99,216600.0],["2008-11-03",17.9,18.23,16.93,17.29,314100.0],["2008-11-04",17.78,18.92,17.5,18.91,252000.0],["2008-11-05",18.63,19.17,17.67,17.88,400800.0],["2008-11-06",17.77,18.05,17.1,17.2,314400.0],["2008-11-07",17.31,17.5,16.69,17.26,208800.0],["2008-11-10",17.63,18.35,16.32,16.42,348700.0],["2008-11-11",16.31,17.12,15.84,16.04,346700.0],["2008-11-12",15.83,16.67,15.06,15.28,272300.0],["2008-11-13",15.17,17.11,14.66,16.98,282500.0],["2008-11-14",16.65,16.65,15.29,15.45,235100.0],["2008-11-17",15.28,16.11,14.74,14.85,221500.0],["2008-11-18",14.92,15.94,14.69,15.44,275900.0],["2008-11-19",15.4,15.64,14.36,14.38,254500.0],["2008-11-20",14.31,15.13,13.92,13.98,311800.0],["2008-11-21",14.22,15.1,13.31,15.06,328400.0],["2008-11-24",15.23,15.57,14.74,15.33,328500.0],["2008-11-25",15.55,15.85,14.75,15.49,278700.0],["2008-11-26",15.05,15.85,15.05,15.82,253000.0],["2008-11-28",15.38,15.67,15.28,15.66,80000.0],["2008-12-01",15.17,15.44,13.75,13.89,251400.0],["2008-12-02",14.22,15.02,13.71,15.02,221200.0],["2008-12-03",14.61,15.65,14.61,15.55,224900.0],["2008-12-04",15.38,16.12,14.73,15.33,249700.0],["2008-12-05",15.05,16.24,14.58,16.24,228400.0],["2008-12-08",16.67,17.44,16.16,17.28,245300.0],["2008-12-09",16.51,17.46,16.03,16.16,176400.0],["2008-12-10",16.29,16.8,15.91,16.24,173500.0],["2008-12-11",16.0,16.47,15.34,15.47,102200.0],["2008-12-12",15.24,16.14,15.16,16.1,154000.0],["2008-12-15",16.16,16.38,14.9,15.36,162900.0],["2008-12-16",15.7,16.52,15.35,16.52,177100.0],["2008-12-17",16.3,17.05,16.01,16.89,237500.0],["2008-12-18",17.06,17.6,16.43,17.35,145600.0],["2008-12-19",17.76,17.76,16.76,17.39,477500.0],["2008-12-22",17.43,17.79,16.56,17.19,125700.0],["2008-12-23",17.18,17.63,16.61,16.69,166600.0],["2008-12-24",16.75,16.75,16.12,16.13,77700.0],["2008-12-26",16.22,16.61,16.14,16.39,84200.0],["2008-12-29",16.39,16.84,16.0,16.25,110700.0],["2008-12-30",16.48,16.5,16.2,16.44,185400.0],["2008-12-31",16.51,17.55,16.51,17.36,129400.0],["2009-01-02",17.4,17.92,17.4,17.69,121700.0],["2009-01-05",16.81,16.88,15.31,15.66,395300.0],["2009-01-06",15.8,16.21,15.33,15.78,254800.0],["2009-01-07",14.9,15.51,14.51,14.73,335000.0],["2009-01-08",12.66,14.05,12.01,12.94,869800.0],["2009-01-09",12.98,12.98,12.01,12.37,421200.0],["2009-01-12",12.41,12.66,12.09,12.3,349700.0],["2009-01-13",12.4,12.82,12.14,12.79,299100.0],["2009-01-14",12.57,12.66,11.84,11.85,280500.0],["2009-01-15",11.85,12.14,11.42,12.08,205500.0],["2009-01-16",12.17,12.2,11.54,11.88,187500.0],["2009-01-20",11.98,11.98,10.86,10.88,293400.0],["2009-01-21",11.01,11.69,10.76,11.65,181800.0],["2009-01-22",11.36,11.36,10.83,11.03,264300.0],["2009-01-23",10.81,11.4,10.79,11.16,185500.0],["2009-01-26",11.12,11.37,10.61,10.79,233300.0],["2009-01-27",10.86,11.29,10.61,11.08,127000.0],["2009-01-28",11.23,11.61,11.0,11.4,142400.0],["2009-01-29",11.3,11.3,10.75,10.76,177500.0],["2009-01-30",10.9,11.03,10.35,10.47,147400.0],["2009-02-02",10.3,10.69,10.03,10.69,421100.0],["2009-02-03",10.86,11.32,10.58,11.23,249100.0],["2009-02-04",11.23,11.41,10.8,10.82,170400.0],["2009-02-05",10.74,11.38,10.69,11.11,167800.0],["2009-02-06",11.07,11.71,11.07,11.5,175200.0],["2009-02-09",11.38,11.82,11.27,11.38,128700.0],["2009-02-10",11.23,11.47,10.65,10.68,136700.0],["2009-02-11",10.73,11.15,10.73,11.04,87800.0],["2009-02-12",10.89,11.2,10.55,11.13,173300.0],["2009-02-13",11.11,11.39,10.78,10.97,123700.0],["2009-02-17",10.52,10.66,9.92,9.92,287200.0],["2009-02-18",10.0,10.34,9.62,10.01,225300.0],["2009-02-19",10.1,10.23,9.85,10.13,143400.0],["2009-02-20",9.93,10.41,9.87,10.21,172500.0],["2009-02-23",10.27,10.47,9.7,9.72,142500.0],["2009-02-24",9.89,10.28,9.82,10.1,183700.0],["2009-02-25",10.05,10.25,9.61,10.01,211400.0],["2009-02-26",10.07,10.39,9.85,10.03,216900.0],["2009-02-27",9.8,10.3,9.8,10.04,130400.0],["2009-03-02",9.6,9.94,9.27,9.29,122900.0],["2009-03-03",9.43,9.44,8.67,8.69,134500.0],["2009-03-04",8.98,9.39,8.66,9.21,174600.0],["2009-03-05",8.96,9.17,8.71,8.74,146300.0],["2009-03-06",8.82,9.12,8.7,8.99,84400.0],["2009-03-09",8.87,9.11,8.55,8.57,103400.0],["2009-03-10",9.85,10.89,9.5,10.39,607500.0],["2009-03-11",10.44,10.75,10.29,10.43,420300.0],["2009-03-12",10.41,11.19,10.3,11.18,333800.0],["2009-03-13",11.21,11.96,11.06,11.93,208400.0],["2009-03-16",12.0,12.55,11.21,12.01,2791400.0],["2009-03-17",11.97,13.15,11.89,13.15,498800.0],["2009-03-18",12.52,14.43,12.32,13.93,412300.0],["2009-03-19",14.08,14.26,13.22,13.58,367400.0],["2009-03-20",14.78,14.78,13.17,13.33,310800.0],["2009-03-23",13.69,14.66,13.63,14.66,308100.0],["2009-03-24",14.99,14.99,13.84,13.96,229000.0],["2009-03-25",14.12,14.58,13.33,14.01,288500.0],["2009-03-26",14.22,15.02,14.22,15.02,175800.0],["2009-03-27",14.78,14.98,14.21,14.22,183300.0],["2009-03-30",13.88,13.88,13.06,13.49,179400.0],["2009-03-31",13.54,14.28,13.33,13.75,213900.0],["2009-04-01",13.45,14.15,13.13,13.98,188600.0],["2009-04-02",14.3,15.15,14.17,14.82,321600.0],["2009-04-03",14.74,15.34,14.64,15.26,120400.0],["2009-04-06",14.9,15.0,14.68,14.81,166100.0],["2009-04-07",14.61,14.61,14.03,14.09,259700.0],["2009-04-08",14.16,14.59,14.14,14.5,70200.0],["2009-04-09",14.79,15.61,14.72,15.56,177500.0],["2009-04-13",15.41,15.93,15.18,15.84,147400.0],["2009-04-14",15.54,15.62,15.01,15.05,185000.0],["2009-04-15",14.9,15.59,14.9,15.56,200000.0],["2009-04-16",15.76,16.05,15.26,16.02,205400.0],["2009-04-17",16.07,16.39,15.82,16.28,126900.0],["2009-04-20",15.83,15.89,14.91,15.0,99600.0],["2009-04-21",14.83,15.98,14.61,15.58,278200.0],["2009-04-22",15.28,16.49,15.11,15.95,159000.0],["2009-04-23",15.92,16.33,15.28,15.7,256600.0],["2009-04-24",15.81,16.55,15.62,16.2,215000.0],["2009-04-27",15.89,16.59,15.53,15.83,206600.0],["2009-04-28",15.59,16.5,15.59,16.12,195600.0],["2009-04-29",16.21,16.73,15.97,16.42,266600.0],["2009-04-30",16.62,16.95,15.95,15.95,434400.0],["2009-05-01",15.86,16.25,15.78,16.06,250300.0],["2009-05-04",16.01,16.43,15.67,15.87,280600.0],["2009-05-05",15.75,15.92,15.12,15.54,251000.0],["2009-05-06",17.05,17.3,16.09,16.91,245100.0],["2009-05-07",17.11,17.21,16.04,16.2,163100.0],["2009-05-08",16.47,16.98,16.22,16.97,163400.0],["2009-05-11",16.73,17.6,16.3,17.34,282400.0],["2009-05-12",17.79,18.05,16.8,17.06,299300.0],["2009-05-13",18.15,19.43,18.15,18.42,986300.0],["2009-05-14",18.6,19.78,18.52,18.57,517700.0],["2009-05-15",18.56,19.3,18.4,18.8,389600.0],["2009-05-18",19.01,19.57,18.92,19.3,364400.0],["2009-05-19",19.35,19.82,19.23,19.4,307500.0],["2009-05-20",19.69,20.09,19.31,19.59,327100.0],["2009-05-21",20.09,20.09,19.11,19.48,440900.0],["2009-05-22",19.67,19.99,19.06,19.08,222400.0],["2009-05-26",19.06,19.96,18.87,19.93,272900.0],["2009-05-27",19.69,20.09,18.95,18.97,266500.0],["2009-05-28",19.19,19.42,18.43,19.28,341500.0],["2009-05-29",19.29,19.42,18.8,19.33,207400.0],["2009-06-01",19.67,20.38,19.18,20.04,222700.0],["2009-06-02",19.96,20.34,19.38,20.14,313000.0],["2009-06-03",19.9,19.9,19.21,19.63,222800.0],["2009-06-04",19.81,19.97,19.16,19.87,275200.0],["2009-06-05",20.0,20.0,19.24,19.51,232200.0],["2009-06-08",19.3,19.61,18.96,19.18,140400.0],["2009-06-09",19.23,19.33,18.96,18.98,90300.0],["2009-06-10",19.15,19.15,18.31,18.69,173700.0],["2009-06-11",18.69,19.0,18.43,18.44,170700.0],["2009-06-12",18.28,18.64,18.04,18.57,160300.0],["2009-06-15",18.43,18.55,17.53,17.75,139600.0],["2009-06-16",17.84,18.17,17.31,17.47,121700.0],["2009-06-17",17.44,18.24,17.35,17.8,133300.0],["2009-06-18",17.72,17.77,17.39,17.47,111300.0],["2009-06-19",17.8,18.06,17.24,17.37,262900.0],["2009-06-22",17.19,17.19,16.43,16.48,139300.0],["2009-06-23",16.56,17.01,16.52,16.57,152600.0],["2009-06-24",16.67,16.94,16.21,16.33,117800.0],["2009-06-25",16.25,16.53,16.14,16.43,129300.0],["2009-06-26",16.38,16.58,15.89,16.25,513000.0],["2009-06-29",16.29,16.96,15.93,16.56,255000.0],["2009-06-30",16.62,16.98,16.28,16.79,294800.0],["2009-07-01",16.97,18.03,16.65,17.96,229800.0],["2009-07-02",17.62,18.04,17.22,17.35,221200.0],["2009-07-06",17.07,17.85,17.02,17.42,116600.0],["2009-07-07",17.52,17.62,16.7,17.34,167600.0],["2009-07-08",17.51,18.29,17.22,18.08,355200.0],["2009-07-09",19.41,19.9,18.78,19.1,673700.0],["2009-07-10",18.9,19.68,18.44,19.59,285900.0],["2009-07-13",19.8,20.77,19.73,20.36,448300.0],["2009-07-14",20.29,20.82,19.74,20.42,391600.0],["2009-07-15",20.62,21.66,20.5,21.48,256000.0],["2009-07-16",21.3,22.08,21.3,21.93,238800.0],["2009-07-17",21.96,21.96,21.49,21.64,242200.0],["2009-07-20",21.73,22.0,21.47,21.74,154900.0],["2009-07-21",21.74,21.77,21.23,21.61,123400.0],["2009-07-22",21.43,22.12,21.05,21.97,161100.0],["2009-07-23",21.86,22.38,21.62,21.87,312600.0],["2009-07-24",21.69,22.03,21.4,21.84,153300.0],["2009-07-27",21.74,22.08,21.45,22.03,165000.0],["2009-07-28",21.93,22.31,21.88,22.22,270500.0],["2009-07-29",22.0,22.41,22.0,22.21,286100.0],["2009-07-30",22.39,22.48,21.79,21.94,191200.0],["2009-07-31",21.78,22.43,21.52,21.75,198800.0],["2009-08-03",21.79,22.15,21.49,21.73,231400.0],["2009-08-04",21.5,22.02,21.5,21.67,137900.0],["2009-08-05",21.62,21.89,21.01,21.2,104000.0],["2009-08-06",21.22,21.31,20.51,20.61,140300.0],["2009-08-07",20.9,21.72,20.83,21.14,124100.0],["2009-08-10",20.94,21.47,20.5,20.69,68100.0],["2009-08-11",20.64,20.77,20.4,20.65,113500.0],["2009-08-12",20.63,21.11,20.56,20.72,117000.0],["2009-08-13",20.78,20.96,20.25,20.34,100800.0],["2009-08-14",20.46,21.39,19.98,20.35,177000.0],["2009-08-17",20.2,20.27,19.6,19.69,128300.0],["2009-08-18",19.75,20.21,19.66,20.04,150600.0],["2009-08-19",19.84,20.37,19.69,20.27,109800.0],["2009-08-20",20.28,20.53,20.06,20.45,120400.0],["2009-08-21",20.73,21.37,20.1,21.33,194900.0],["2009-08-24",21.32,21.91,21.32,21.78,188100.0],["2009-08-25",21.8,22.05,21.09,21.97,114500.0],["2009-08-26",21.8,22.41,21.64,22.38,181100.0],["2009-08-27",22.36,22.5,22.03,22.45,141600.0],["2009-08-28",22.5,22.77,22.29,22.66,257600.0],["2009-08-31",22.51,22.51,21.59,21.62,236900.0],["2009-09-01",21.62,21.77,20.49,20.72,217300.0],["2009-09-02",20.61,20.84,20.37,20.43,88400.0],["2009-09-03",20.46,20.46,20.09,20.1,118200.0],["2009-09-04",20.11,20.39,19.79,20.11,207300.0],["2009-09-08",20.22,20.57,20.12,20.52,240800.0],["2009-09-09",20.45,21.35,20.44,21.22,101100.0],["2009-09-10",21.13,21.25,20.75,21.05,90800.0],["2009-09-11",21.02,21.23,20.72,20.74,114800.0],["2009-09-14",20.46,20.63,20.12,20.28,186000.0],["2009-09-15",20.3,20.47,20.12,20.19,97000.0],["2009-09-16",20.2,20.44,20.06,20.44,48800.0],["2009-09-17",20.47,20.54,19.86,19.91,139600.0],["2009-09-18",20.0,20.17,19.64,19.74,208100.0],["2009-09-21",19.61,19.87,18.86,19.67,114600.0],["2009-09-22",19.76,20.01,19.34,19.89,99200.0],["2009-09-23",19.98,20.17,19.57,19.58,161500.0],["2009-09-24",19.61,19.61,18.76,19.31,92600.0],["2009-09-25",19.19,19.28,18.9,19.01,74300.0],["2009-09-28",19.17,19.82,19.0,19.57,107300.0],["2009-09-29",19.53,20.0,19.44,19.81,214800.0],["2009-09-30",19.88,19.98,19.07,19.43,170000.0],["2009-10-01",19.33,19.33,18.68,18.7,150100.0],["2009-10-02",18.68,19.01,18.5,18.83,187100.0],["2009-10-05",18.98,19.2,18.73,19.17,170900.0],["2009-10-06",19.39,20.16,19.38,20.0,546000.0],["2009-10-07",21.5,22.67,21.26,22.5,1049600.0],["2009-10-08",22.73,23.36,22.68,22.69,456900.0],["2009-10-09",22.57,23.1,22.38,23.09,449700.0],["2009-10-12",23.4,23.7,23.25,23.55,252300.0],["2009-10-13",23.45,23.62,23.26,23.58,287800.0],["2009-10-14",23.74,23.95,23.58,23.94,218400.0],["2009-10-15",23.69,23.76,23.21,23.63,119700.0],["2009-10-16",23.51,24.0,23.07,23.93,156000.0],["2009-10-19",23.97,24.5,23.9,24.32,246800.0],["2009-10-20",24.43,24.48,23.54,24.01,251200.0],["2009-10-21",24.02,24.45,23.36,23.43,228100.0],["2009-10-22",23.23,23.5,23.0,23.37,148400.0],["2009-10-23",23.38,23.46,22.83,22.87,104900.0],["2009-10-26",22.96,23.36,22.96,23.23,194600.0],["2009-10-27",23.24,23.4,22.65,22.94,122400.0],["2009-10-28",22.87,22.96,22.29,22.57,191200.0],["2009-10-29",22.76,23.13,22.37,22.92,148200.0],["2009-10-30",22.67,23.04,22.37,22.84,311500.0],["2009-11-02",22.88,23.05,22.38,22.64,183900.0],["2009-11-03",22.53,23.25,21.99,23.25,196100.0],["2009-11-04",23.3,23.3,22.41,22.46,243900.0],["2009-11-05",22.64,23.04,22.48,22.98,115400.0],["2009-11-06",22.69,23.05,22.46,22.7,60100.0],["2009-11-09",22.79,23.24,22.53,23.13,85300.0],["2009-11-10",22.93,23.13,22.48,22.75,68200.0],["2009-11-11",23.03,23.16,22.41,22.92,58800.0],["2009-11-12",22.9,23.08,22.24,22.28,82000.0],["2009-11-13",22.24,22.76,21.91,22.74,100400.0],["2009-11-16",22.81,23.64,22.78,23.46,142500.0],["2009-11-17",23.28,23.47,23.01,23.24,87000.0],["2009-11-18",23.18,23.23,22.37,22.54,145700.0],["2009-11-19",22.42,22.42,20.96,21.27,213500.0],["2009-11-20",21.12,21.84,21.12,21.58,147600.0],["2009-11-23",21.87,22.5,21.87,22.07,105200.0],["2009-11-24",22.15,22.15,21.37,21.83,108300.0],["2009-11-25",21.87,21.87,21.3,21.31,101300.0],["2009-11-27",20.54,20.9,20.28,20.35,186700.0],["2009-11-30",20.26,20.59,19.7,20.55,175700.0],["2009-12-01",20.67,21.25,20.67,21.2,131600.0],["2009-12-02",21.15,21.82,21.15,21.59,166100.0],["2009-12-03",21.73,21.89,20.9,20.92,106100.0],["2009-12-04",21.41,21.9,21.05,21.71,91800.0],["2009-12-07",21.73,21.87,21.57,21.87,79900.0],["2009-12-08",21.66,21.69,21.11,21.16,149100.0],["2009-12-09",21.19,21.62,20.98,21.6,91200.0],["2009-12-10",21.63,21.81,21.24,21.49,75100.0],["2009-12-11",21.54,21.99,21.52,21.95,108300.0],["2009-12-14",22.01,22.25,21.9,22.2,85800.0],["2009-12-15",22.21,22.78,21.74,22.68,147800.0],["2009-12-16",22.8,23.07,22.45,22.46,179500.0],["2009-12-17",22.25,22.25,21.22,21.55,100600.0],["2009-12-18",21.77,22.06,21.01,21.67,372800.0],["2009-12-21",21.73,22.34,21.61,22.04,104500.0],["2009-12-22",22.05,23.73,22.05,23.29,349600.0],["2009-12-23",23.5,25.01,23.38,24.39,375300.0],["2009-12-24",24.45,24.82,24.15,24.47,84000.0],["2009-12-28",24.33,24.5,23.82,24.29,78400.0],["2009-12-29",24.42,24.54,24.26,24.42,50200.0],["2009-12-30",24.23,24.53,23.94,24.27,62900.0],["2009-12-31",24.19,24.69,24.08,24.46,156000.0],["2010-01-04",24.84,25.01,23.94,24.1,174000.0],["2010-01-05",23.99,23.99,23.0,23.04,174500.0],["2010-01-06",22.94,23.33,22.65,23.18,228000.0],["2010-01-07",23.13,24.46,22.91,24.36,250500.0],["2010-01-08",24.2,24.83,24.06,24.71,299300.0],["2010-01-11",24.73,25.0,22.35,23.4,772300.0],["2010-01-12",23.39,24.84,23.07,24.75,654700.0],["2010-01-13",24.78,25.19,24.48,25.14,249100.0],["2010-01-14",25.1,25.88,24.83,25.15,247100.0],["2010-01-15",25.28,25.45,25.01,25.3,297400.0],["2010-01-19",25.44,25.75,25.44,25.74,189500.0],["2010-01-20",25.45,25.74,24.89,25.13,124200.0],["2010-01-21",25.1,25.17,24.46,24.57,248000.0],["2010-01-22",24.59,24.95,24.24,24.61,253200.0],["2010-01-25",24.79,24.79,23.88,24.23,225300.0],["2010-01-26",24.22,24.33,23.93,24.07,139600.0],["2010-01-27",23.9,24.87,23.86,24.73,191300.0],["2010-01-28",24.83,24.83,23.41,24.1,130500.0],["2010-01-29",24.12,24.45,23.35,23.57,215200.0],["2010-02-01",23.61,23.94,23.45,23.84,80000.0],["2010-02-02",23.8,24.4,23.58,24.27,189700.0],["2010-02-03",24.1,24.47,23.72,24.31,125000.0],["2010-02-04",24.05,24.21,23.43,23.45,132700.0],["2010-02-05",23.43,23.79,22.62,23.57,183400.0],["2010-02-08",23.49,23.49,22.55,22.61,148700.0],["2010-02-09",22.83,23.11,22.4,22.94,149200.0],["2010-02-10",22.83,22.95,22.3,22.82,114400.0],["2010-02-11",22.68,23.3,22.5,23.3,127500.0],["2010-02-12",23.04,23.5,22.77,23.48,161900.0],["2010-02-16",23.62,23.99,23.41,23.99,82900.0],["2010-02-17",23.99,24.0,23.08,23.93,122000.0],["2010-02-18",23.95,24.45,23.47,24.43,141800.0],["2010-02-19",24.43,24.8,23.91,24.36,122900.0],["2010-02-22",24.39,24.4,23.84,24.35,60400.0],["2010-02-23",24.35,24.39,23.66,23.94,98600.0],["2010-02-24",23.95,24.41,23.93,24.32,108900.0],["2010-02-25",23.95,24.39,23.83,24.23,57300.0],["2010-02-26",24.21,24.38,23.87,24.17,89400.0],["2010-03-01",24.41,25.68,24.38,25.54,238100.0],["2010-03-02",25.54,26.0,25.48,25.88,269200.0],["2010-03-03",24.75,24.75,23.3,23.47,512600.0],["2010-03-04",23.42,24.01,23.42,23.92,212200.0],["2010-03-05",23.98,25.06,23.75,24.97,563600.0],["2010-03-08",25.04,25.19,24.35,24.67,470700.0],["2010-03-09",24.65,24.87,24.58,24.8,243300.0],["2010-03-10",24.73,25.45,24.73,25.41,462300.0],["2010-03-11",25.44,26.76,25.44,26.68,678500.0],["2010-03-12",26.82,26.91,26.16,26.55,244100.0],["2010-03-15",26.55,26.55,25.76,26.16,200300.0],["2010-03-16",26.3,26.64,25.81,26.64,136100.0],["2010-03-17",26.61,27.04,26.24,26.84,203000.0],["2010-03-18",26.7,27.19,26.4,26.71,148300.0],["2010-03-19",26.88,26.94,25.93,26.02,238100.0],["2010-03-22",25.73,26.52,25.56,26.43,160800.0],["2010-03-23",26.38,26.84,26.11,26.77,127900.0],["2010-03-24",26.62,26.8,26.27,26.29,79200.0],["2010-03-25",26.55,26.88,25.9,25.93,136200.0],["2010-03-26",25.96,26.09,25.66,26.0,64500.0],["2010-03-29",26.05,26.15,25.53,25.85,159200.0],["2010-03-30",25.9,26.32,25.86,26.21,130400.0],["2010-03-31",26.15,26.79,26.03,26.06,223000.0],["2010-04-01",26.27,27.03,26.06,26.77,188200.0],["2010-04-05",26.94,27.4,26.87,27.4,150300.0],["2010-04-06",27.25,27.81,27.13,27.64,116300.0],["2010-04-07",27.47,27.95,27.21,27.42,140700.0],["2010-04-08",27.25,27.82,27.14,27.69,86700.0],["2010-04-09",27.78,28.55,27.78,28.25,237400.0],["2010-04-12",28.34,28.65,28.21,28.43,230500.0],["2010-04-13",28.41,28.41,27.58,27.68,159800.0],["2010-04-14",27.76,28.11,27.76,28.08,135700.0],["2010-04-15",27.92,28.48,27.92,28.23,68600.0],["2010-04-16",28.24,28.33,27.75,27.77,125900.0],["2010-04-19",27.58,27.95,27.28,27.62,170600.0],["2010-04-20",27.7,28.36,27.59,27.99,101900.0],["2010-04-21",27.94,28.09,27.55,28.05,85300.0],["2010-04-22",27.72,28.65,27.7,28.6,88800.0],["2010-04-23",28.63,28.71,28.13,28.69,205400.0],["2010-04-26",28.57,28.98,28.52,28.64,157500.0],["2010-04-27",28.45,28.8,27.86,27.91,183600.0],["2010-04-28",28.15,28.15,27.37,27.73,186600.0],["2010-04-29",28.0,28.22,27.54,28.21,194300.0],["2010-04-30",28.13,28.33,27.01,27.01,142600.0],["2010-05-03",27.2,28.04,26.85,27.92,127900.0],["2010-05-04",27.65,27.65,26.26,26.75,152200.0],["2010-05-05",26.31,26.36,25.65,25.85,216500.0],["2010-05-06",25.71,26.35,23.98,25.53,370100.0],["2010-05-07",25.37,25.9,24.71,25.05,181000.0],["2010-05-10",26.35,26.42,25.79,26.22,178900.0],["2010-05-11",25.89,26.32,25.24,25.98,282200.0],["2010-05-12",26.9,28.31,26.72,27.22,592000.0],["2010-05-13",27.02,27.78,27.0,27.4,206000.0],["2010-05-14",27.3,27.43,26.61,26.99,200100.0],["2010-05-17",27.2,27.91,26.79,27.89,252900.0],["2010-05-18",28.07,28.7,26.73,26.75,240800.0],["2010-05-19",26.78,27.79,26.27,27.3,199000.0],["2010-05-20",26.63,26.92,25.38,25.41,189100.0],["2010-05-21",24.99,26.02,24.79,25.89,280300.0],["2010-05-24",25.79,26.17,25.36,25.56,113300.0],["2010-05-25",25.01,25.33,24.7,25.11,269700.0],["2010-05-26",25.22,25.59,24.89,24.99,135200.0],["2010-05-27",25.6,26.37,24.88,26.36,144100.0],["2010-05-28",26.2,26.25,25.28,25.76,191300.0],["2010-06-01",25.38,25.77,24.5,24.5,201800.0],["2010-06-02",24.59,25.01,24.09,24.91,214600.0],["2010-06-03",25.09,25.93,24.85,25.81,239100.0],["2010-06-04",24.93,25.46,23.9,23.97,230100.0],["2010-06-07",24.02,24.14,23.21,23.22,165800.0],["2010-06-08",23.28,23.63,22.4,23.4,321800.0],["2010-06-09",23.56,23.8,23.01,23.13,236500.0],["2010-06-10",23.57,24.46,23.57,24.32,357500.0],["2010-06-11",24.17,24.48,23.85,24.33,146500.0],["2010-06-14",24.5,24.64,24.06,24.19,220900.0],["2010-06-15",24.3,24.98,24.2,24.85,199600.0],["2010-06-16",24.6,25.06,24.53,25.0,114400.0],["2010-06-17",25.05,25.06,24.37,24.56,73000.0],["2010-06-18",24.73,24.73,23.88,24.06,192900.0],["2010-06-21",24.33,24.99,23.94,24.15,114700.0],["2010-06-22",24.31,24.49,23.47,23.52,163600.0],["2010-06-23",23.57,23.85,23.16,23.47,150200.0],["2010-06-24",23.26,23.55,23.01,23.05,83800.0],["2010-06-25",23.53,24.31,23.16,24.01,528100.0],["2010-06-28",24.01,24.05,23.36,23.46,135400.0],["2010-06-29",22.95,23.18,22.59,22.86,202100.0],["2010-06-30",22.91,22.91,22.03,22.06,199300.0],["2010-07-01",22.21,22.44,21.42,21.96,176700.0],["2010-07-02",22.2,22.24,21.8,21.9,223400.0],["2010-07-06",22.23,22.56,21.05,21.08,306400.0],["2010-07-07",21.23,22.21,21.0,22.08,349600.0],["2010-07-08",22.4,23.75,22.15,23.73,434900.0],["2010-07-09",23.73,24.37,23.51,24.27,186900.0],["2010-07-12",24.11,24.22,22.59,22.66,292100.0],["2010-07-13",23.03,23.14,22.62,22.91,157800.0],["2010-07-14",22.75,23.31,22.3,23.29,156600.0],["2010-07-15",23.25,23.56,22.65,23.45,223200.0],["2010-07-16",23.2,23.38,22.35,22.46,243400.0],["2010-07-19",22.61,22.68,22.25,22.61,123800.0],["2010-07-20",22.22,23.07,22.12,22.98,154600.0],["2010-07-21",23.09,23.75,22.77,22.8,188600.0],["2010-07-22",23.22,23.51,22.89,23.35,200300.0],["2010-07-23",23.17,23.88,22.74,23.59,136000.0],["2010-07-26",23.6,23.88,23.25,23.85,190700.0],["2010-07-27",24.1,24.33,23.89,24.09,144200.0],["2010-07-28",24.14,24.29,23.65,23.7,203400.0],["2010-07-29",23.99,24.38,23.57,24.22,197800.0],["2010-07-30",23.85,24.41,23.85,23.96,112100.0],["2010-08-02",24.43,24.74,24.19,24.46,100300.0],["2010-08-03",24.28,24.8,23.94,24.15,124300.0],["2010-08-04",24.23,24.67,24.17,24.42,64600.0],["2010-08-05",24.14,24.38,24.0,24.03,79800.0],["2010-08-06",23.85,23.92,23.06,23.75,152300.0],["2010-08-09",23.81,24.65,23.63,24.55,204200.0],["2010-08-10",24.36,24.78,24.19,24.37,183400.0],["2010-08-11",23.78,24.2,23.21,23.36,236400.0],["2010-08-12",22.82,23.31,22.78,23.14,119300.0],["2010-08-13",22.98,23.08,22.6,22.68,135500.0],["2010-08-16",22.49,23.1,22.26,22.9,82500.0],["2010-08-17",23.26,23.86,23.2,23.5,130000.0],["2010-08-18",23.4,23.96,23.01,23.55,79900.0],["2010-08-19",23.4,23.64,22.76,22.78,103800.0],["2010-08-20",22.61,22.87,22.44,22.73,123800.0],["2010-08-23",22.86,23.0,22.26,22.45,87100.0],["2010-08-24",22.22,22.88,22.06,22.6,126300.0],["2010-08-25",22.36,23.31,22.36,23.27,86900.0],["2010-08-26",23.32,23.4,22.96,23.0,81200.0],["2010-08-27",23.36,23.47,22.83,23.39,119300.0],["2010-08-30",23.24,23.61,22.59,22.63,107000.0],["2010-08-31",22.59,22.93,22.12,22.26,144500.0],["2010-09-01",22.55,23.5,22.55,23.43,163200.0],["2010-09-02",23.31,24.17,23.06,24.13,159300.0],["2010-09-03",24.44,25.14,24.26,25.13,189600.0],["2010-09-07",24.99,25.13,24.1,24.32,128800.0],["2010-09-08",24.45,25.13,24.4,24.8,101500.0],["2010-09-09",24.81,24.89,24.25,24.5,75200.0],["2010-09-10",24.62,24.88,24.31,24.47,60700.0],["2010-09-13",24.81,25.11,24.53,25.04,107300.0],["2010-09-14",24.89,25.33,24.85,25.03,75300.0],["2010-09-15",24.95,25.47,24.89,24.96,93100.0],["2010-09-16",24.9,24.9,24.12,24.55,66600.0],["2010-09-17",24.78,24.78,23.55,24.14,243200.0],["2010-09-20",24.23,25.19,24.13,25.16,98600.0],["2010-09-21",25.15,25.5,24.91,25.11,92900.0],["2010-09-22",24.94,25.3,24.5,24.75,82500.0],["2010-09-23",24.5,25.2,24.5,24.66,99300.0],["2010-09-24",25.04,25.67,24.71,25.63,111200.0],["2010-09-27",25.91,26.33,25.47,25.55,144500.0],["2010-09-28",25.7,26.46,25.32,26.43,175100.0],["2010-09-29",26.26,26.62,25.6,25.82,210500.0],["2010-09-30",26.11,26.24,24.85,25.29,177400.0],["2010-10-01",25.64,25.85,25.25,25.82,96700.0],["2010-10-04",25.81,26.59,25.61,26.49,203800.0],["2010-10-05",26.77,27.0,26.43,26.89,190700.0],["2010-10-06",27.49,27.49,25.36,25.93,367600.0],["2010-10-07",26.1,26.1,24.46,25.0,440300.0],["2010-10-08",24.88,25.97,24.88,25.82,321000.0],["2010-10-11",25.81,26.45,25.6,25.74,98700.0],["2010-10-12",25.73,26.16,25.51,26.01,124100.0],["2010-10-13",26.13,26.4,25.97,26.34,222000.0],["2010-10-14",26.3,26.55,26.08,26.39,80100.0],["2010-10-15",26.76,26.99,25.96,26.26,150300.0],["2010-10-18",26.36,26.62,26.29,26.58,53900.0],["2010-10-19",26.08,26.69,25.72,26.01,88500.0],["2010-10-20",26.24,26.96,26.0,26.87,191200.0],["2010-10-21",27.0,27.0,25.85,26.37,199400.0],["2010-10-22",25.58,26.43,25.57,26.23,64900.0],["2010-10-25",26.47,26.69,25.88,25.98,155100.0],["2010-10-26",25.75,26.33,25.59,25.97,136500.0],["2010-10-27",25.73,26.45,25.25,25.61,119400.0],["2010-10-28",25.92,25.92,25.16,25.43,126200.0],["2010-10-29",25.27,25.7,25.16,25.65,204200.0],["2010-11-01",25.65,25.65,24.56,24.78,139600.0],["2010-11-02",25.16,25.19,24.47,24.49,229000.0],["2010-11-03",24.49,24.58,23.82,24.29,236600.0],["2010-11-04",24.61,25.01,24.46,24.72,267700.0],["2010-11-05",24.79,25.21,24.68,25.16,138500.0],["2010-11-08",25.19,25.29,25.01,25.23,56400.0],["2010-11-09",25.27,25.27,24.69,24.79,157900.0],["2010-11-10",24.83,25.39,24.64,25.39,95000.0],["2010-11-11",25.03,25.42,24.94,25.29,53000.0],["2010-11-12",25.01,25.27,24.51,24.53,89100.0],["2010-11-15",24.59,24.89,24.52,24.63,76300.0],["2010-11-16",24.3,24.42,23.94,24.14,85100.0],["2010-11-17",24.14,24.29,23.98,24.19,63900.0],["2010-11-18",24.47,25.08,24.38,24.76,206400.0],["2010-11-19",24.7,25.2,24.63,24.72,87200.0],["2010-11-22",24.56,24.74,24.08,24.37,91900.0],["2010-11-23",23.98,24.15,23.81,24.03,105600.0],["2010-11-24",24.21,24.57,24.1,24.24,97400.0],["2010-11-26",24.04,24.15,24.02,24.02,28400.0],["2010-11-29",23.88,24.12,23.52,24.05,90700.0],["2010-11-30",23.71,23.81,23.48,23.62,173000.0],["2010-12-01",23.95,24.13,23.48,23.7,221800.0],["2010-12-02",23.78,23.98,23.5,23.64,128800.0],["2010-12-03",22.99,23.66,22.51,23.65,303500.0],["2010-12-06",23.55,23.57,23.2,23.41,314200.0],["2010-12-07",23.74,23.8,23.52,23.67,130900.0],["2010-12-08",23.65,23.97,23.51,23.54,317000.0],["2010-12-09",24.22,28.34,24.22,27.44,1224800.0],["2010-12-10",27.62,28.62,26.88,28.46,373800.0],["2010-12-13",28.48,28.94,27.8,28.8,244700.0],["2010-12-14",29.06,29.68,28.72,28.78,354000.0],["2010-12-15",28.75,29.57,28.75,29.0,196600.0],["2010-12-16",29.04,29.52,29.0,29.35,159000.0],["2010-12-17",29.29,29.93,28.85,29.88,298800.0],["2010-12-20",29.96,30.13,29.67,29.79,182200.0],["2010-12-21",29.62,30.0,29.4,29.96,83100.0],["2010-12-22",29.85,29.94,29.45,29.56,118500.0],["2010-12-23",29.56,29.88,29.39,29.81,82100.0],["2010-12-27",29.65,29.72,29.5,29.69,53200.0],["2010-12-28",29.67,30.11,29.25,30.11,147700.0],["2010-12-29",30.19,30.46,29.78,30.0,50400.0],["2010-12-30",30.08,30.36,30.08,30.12,80700.0],["2010-12-31",30.1,30.41,29.74,29.74,86900.0],["2011-01-03",30.11,30.86,29.85,30.67,104200.0],["2011-01-04",30.86,30.86,29.75,30.33,128600.0],["2011-01-05",30.3,31.47,30.01,31.41,153000.0],["2011-01-06",31.37,31.49,31.0,31.29,106600.0],["2011-01-07",31.43,31.6,30.86,31.57,164000.0],["2011-01-10",32.45,32.95,30.55,30.89,406800.0],["2011-01-11",31.2,31.22,29.6,29.93,215200.0],["2011-01-12",30.3,30.3,29.67,29.85,141600.0],["2011-01-13",29.96,29.96,28.93,29.07,269500.0],["2011-01-14",29.1,29.61,28.88,29.45,159300.0],["2011-01-18",29.45,29.67,28.99,29.24,144700.0],["2011-01-19",29.17,29.17,28.57,28.88,231100.0],["2011-01-20",28.69,28.94,28.31,28.38,136600.0],["2011-01-21",28.61,28.85,28.23,28.31,208700.0],["2011-01-24",28.3,28.61,28.15,28.45,97000.0],["2011-01-25",28.25,28.54,27.61,28.49,72200.0],["2011-01-26",28.66,29.56,28.22,29.48,156600.0],["2011-01-27",29.4,29.75,28.98,29.51,106300.0],["2011-01-28",29.42,29.42,28.02,28.23,149100.0],["2011-01-31",28.59,28.9,28.07,28.07,174500.0],["2011-02-01",28.27,29.25,28.01,28.95,250500.0],["2011-02-02",28.88,29.3,28.88,29.0,86300.0],["2011-02-03",29.05,29.16,28.6,28.99,74000.0],["2011-02-04",29.07,29.14,28.62,28.71,128300.0],["2011-02-07",28.75,29.3,28.75,28.94,72700.0],["2011-02-08",29.02,29.21,28.76,29.06,102000.0],["2011-02-09",29.01,29.29,28.64,28.99,84400.0],["2011-02-10",28.79,29.23,28.66,28.88,155300.0],["2011-02-11",28.77,29.29,28.75,29.29,62400.0],["2011-02-14",29.16,29.5,29.03,29.39,77600.0],["2011-02-15",29.39,29.5,28.94,28.94,122300.0],["2011-02-16",29.08,29.35,28.69,29.09,91100.0],["2011-02-17",29.09,29.22,28.99,28.99,119000.0],["2011-02-18",29.21,29.96,29.19,29.96,176000.0],["2011-02-22",29.5,29.51,28.55,28.57,172900.0],["2011-02-23",28.52,28.74,27.98,28.17,113400.0],["2011-02-24",28.21,28.76,27.9,28.62,139400.0],["2011-02-25",28.57,28.93,27.63,28.29,268600.0],["2011-02-28",28.5,28.51,27.55,27.93,217000.0],["2011-03-01",28.18,28.37,27.21,27.25,177800.0],["2011-03-02",27.21,28.0,26.92,27.26,206600.0],["2011-03-03",27.38,28.08,27.3,27.95,267500.0],["2011-03-04",27.81,28.04,27.45,28.01,238200.0],["2011-03-07",28.09,28.24,27.29,27.87,122700.0],["2011-03-08",27.79,28.3,27.43,28.19,313000.0],["2011-03-09",28.17,28.62,27.91,28.59,202000.0],["2011-03-10",28.14,28.14,27.41,27.61,150700.0],["2011-03-11",27.54,27.76,27.2,27.53,90200.0],["2011-03-14",27.18,28.52,27.18,28.4,192300.0],["2011-03-15",27.71,28.17,27.5,27.82,125500.0],["2011-03-16",27.67,28.02,27.5,27.7,198600.0],["2011-03-17",28.12,28.54,27.69,27.74,98000.0],["2011-03-18",27.96,28.02,27.37,27.37,1158300.0],["2011-03-21",27.83,27.9,26.94,27.21,214800.0],["2011-03-22",27.3,27.57,26.91,27.42,108100.0],["2011-03-23",27.32,27.32,26.82,27.08,80000.0],["2011-03-24",27.25,27.53,26.94,27.48,95200.0],["2011-03-25",27.6,28.37,27.42,28.04,116000.0],["2011-03-28",28.16,28.2,27.88,27.89,104400.0],["2011-03-29",27.83,28.19,27.81,28.17,116300.0],["2011-03-30",28.23,28.81,28.07,28.79,108600.0],["2011-03-31",28.78,29.45,28.68,29.4,155300.0],["2011-04-01",29.6,30.0,29.31,29.37,116700.0],["2011-04-04",29.6,29.87,29.17,29.4,106600.0],["2011-04-05",29.31,29.96,29.07,29.65,75700.0],["2011-04-06",29.82,30.0,29.38,29.84,128000.0],["2011-04-07",29.94,30.21,29.28,29.7,168300.0],["2011-04-08",29.98,29.98,29.07,29.34,204700.0],["2011-04-11",29.29,29.53,29.14,29.37,134300.0],["2011-04-12",29.04,29.71,29.04,29.44,104500.0],["2011-04-13",29.62,29.69,29.23,29.35,152300.0],["2011-04-14",28.97,29.57,28.77,29.52,109400.0],["2011-04-15",29.4,30.1,29.3,30.04,141900.0],["2011-04-18",29.58,29.7,29.18,29.61,95200.0],["2011-04-19",29.78,29.78,29.28,29.56,379100.0],["2011-04-20",30.02,30.23,29.64,29.93,86200.0],["2011-04-21",30.19,30.19,29.71,30.06,116800.0],["2011-04-25",30.08,30.29,30.08,30.21,54000.0],["2011-04-26",30.33,31.25,30.18,31.06,129300.0],["2011-04-27",31.22,31.83,31.22,31.44,183000.0],["2011-04-28",31.48,31.69,31.12,31.24,99000.0],["2011-04-29",31.41,31.41,31.03,31.12,79000.0],["2011-05-02",31.38,31.63,31.13,31.27,114000.0],["2011-05-03",31.25,31.46,30.18,30.38,149000.0],["2011-05-04",30.54,30.58,29.76,29.82,119400.0],["2011-05-05",29.61,30.0,29.41,29.5,207500.0],["2011-05-06",29.92,30.48,29.32,29.44,64000.0],["2011-05-09",29.44,30.01,29.44,29.9,111000.0],["2011-05-10",31.0,33.63,30.97,33.52,610600.0],["2011-05-11",33.54,33.62,31.84,32.58,231700.0],["2011-05-12",32.45,33.36,32.3,33.1,161000.0],["2011-05-13",33.12,33.37,32.14,32.25,135000.0],["2011-05-16",32.3,32.89,31.72,31.73,195400.0],["2011-05-17",31.5,32.28,31.19,31.69,163500.0],["2011-05-18",31.67,31.79,31.45,31.61,141100.0],["2011-05-19",31.84,32.0,31.35,31.89,106100.0],["2011-05-20",31.72,32.18,31.35,31.45,147400.0],["2011-05-23",31.0,31.0,30.55,30.58,94700.0],["2011-05-24",30.74,31.79,30.38,31.3,442500.0],["2011-05-25",31.16,31.59,30.9,31.42,189200.0],["2011-05-26",31.33,31.44,30.94,31.39,76800.0],["2011-05-27",31.51,32.12,31.41,31.7,60300.0],["2011-05-31",32.11,32.55,31.82,32.39,171500.0],["2011-06-01",32.27,32.38,31.33,31.33,183000.0],["2011-06-02",31.43,31.43,30.93,31.01,139100.0],["2011-06-03",30.55,30.91,30.32,30.67,225000.0],["2011-06-06",30.54,30.54,30.12,30.38,140900.0],["2011-06-07",30.5,31.04,30.3,30.79,132400.0],["2011-06-08",30.83,30.83,30.31,30.57,175600.0],["2011-06-09",30.72,31.03,30.57,30.96,180100.0],["2011-06-10",30.66,30.79,29.9,30.27,155400.0],["2011-06-13",30.56,31.98,30.36,31.65,306100.0],["2011-06-14",32.13,32.9,31.89,32.22,191400.0],["2011-06-15",31.93,32.18,31.08,31.27,124400.0],["2011-06-16",31.24,31.94,31.01,31.39,163700.0],["2011-06-17",31.61,32.05,30.77,30.84,494400.0],["2011-06-20",31.02,32.06,30.93,32.02,181200.0],["2011-06-21",32.34,33.19,31.89,32.87,191600.0],["2011-06-22",32.83,33.13,32.59,32.62,164300.0],["2011-06-23",31.96,33.27,31.77,33.18,193700.0],["2011-06-24",33.33,33.34,32.11,32.38,189200.0],["2011-06-27",32.51,33.17,32.38,33.1,92900.0],["2011-06-28",33.21,33.88,32.93,33.88,235700.0],["2011-06-29",33.98,34.3,33.73,34.27,215800.0],["2011-06-30",34.53,34.79,34.39,34.53,223000.0],["2011-07-01",34.5,35.29,34.48,34.99,232400.0],["2011-07-05",34.87,35.39,34.79,35.03,177400.0],["2011-07-06",34.95,35.71,34.78,35.67,303200.0],["2011-07-07",36.28,36.75,35.12,36.58,584300.0],["2011-07-08",35.82,36.25,34.91,34.97,346000.0],["2011-07-11",34.8,34.91,34.36,34.51,266700.0],["2011-07-12",34.28,34.28,33.16,33.46,311100.0],["2011-07-13",33.76,34.2,33.61,34.02,251700.0],["2011-07-14",34.03,34.38,33.31,33.48,218400.0],["2011-07-15",33.61,34.0,33.46,33.77,150200.0],["2011-07-18",33.69,33.82,32.81,32.96,124600.0],["2011-07-19",33.2,34.07,33.01,34.03,202200.0],["2011-07-20",34.13,34.13,33.47,33.76,113000.0],["2011-07-21",33.88,34.74,33.73,34.54,334400.0],["2011-07-22",34.59,34.59,33.53,33.64,137400.0],["2011-07-25",33.29,33.64,33.06,33.56,134600.0],["2011-07-26",33.68,33.84,33.25,33.32,113000.0],["2011-07-27",33.16,33.18,32.52,32.59,203500.0],["2011-07-28",32.59,32.84,32.17,32.22,191400.0],["2011-07-29",31.93,32.51,31.44,32.25,160200.0],["2011-08-01",32.8,32.95,31.91,32.87,277300.0],["2011-08-02",32.63,33.0,32.06,32.07,235400.0],["2011-08-03",32.04,32.75,31.36,32.71,158400.0],["2011-08-04",32.16,32.4,30.23,30.23,338800.0],["2011-08-05",30.7,32.84,28.49,29.7,267800.0],["2011-08-08",28.78,29.87,27.17,27.25,540100.0],["2011-08-09",28.02,29.33,26.89,29.31,427200.0],["2011-08-10",28.55,29.27,27.8,27.94,251200.0],["2011-08-11",28.11,28.9,27.39,28.56,345800.0],["2011-08-12",28.91,29.56,28.5,29.4,117600.0],["2011-08-15",29.67,30.26,29.38,30.02,119000.0],["2011-08-16",29.81,29.91,28.84,29.32,153700.0],["2011-08-17",29.51,30.19,28.83,29.59,135400.0],["2011-08-18",28.52,28.89,27.51,27.77,213600.0],["2011-08-19",27.24,28.52,27.12,27.21,142900.0],["2011-08-22",28.0,28.0,26.89,27.19,85700.0],["2011-08-23",27.37,29.43,27.01,29.19,225900.0],["2011-08-24",29.1,29.87,28.49,29.09,123400.0],["2011-08-25",29.39,29.57,28.4,28.47,121400.0],["2011-08-26",28.28,29.67,28.05,29.64,107700.0],["2011-08-29",30.08,30.98,29.97,30.83,209900.0],["2011-08-30",30.66,31.32,30.0,31.16,151300.0],["2011-08-31",31.36,31.36,29.74,30.02,196600.0],["2011-09-01",30.12,30.62,29.43,29.68,165200.0],["2011-09-02",28.99,29.06,27.68,27.83,202000.0],["2011-09-06",26.83,28.25,26.83,28.16,181800.0],["2011-09-07",28.6,28.71,28.32,28.59,148400.0],["2011-09-08",28.43,28.63,27.73,27.79,134500.0],["2011-09-09",27.46,27.83,26.41,26.81,189200.0],["2011-09-12",26.32,27.01,26.13,26.6,157200.0],["2011-09-13",26.69,26.96,26.34,26.56,170200.0],["2011-09-14",26.82,27.97,26.53,27.43,263300.0],["2011-09-15",27.77,27.77,26.71,27.26,219400.0],["2011-09-16",27.5,27.83,27.19,27.5,397700.0],["2011-09-19",27.1,27.43,26.67,27.28,145100.0],["2011-09-20",27.36,27.65,26.63,26.64,112300.0],["2011-09-21",26.63,26.91,25.6,25.67,173300.0],["2011-09-22",24.93,25.46,24.21,24.62,200500.0],["2011-09-23",24.59,25.16,24.5,24.97,170300.0],["2011-09-26",25.28,25.58,24.38,25.45,128300.0],["2011-09-27",26.1,26.53,25.66,26.03,176200.0],["2011-09-28",25.92,26.28,24.91,24.95,138500.0],["2011-09-29",25.67,26.06,24.75,25.82,124100.0],["2011-09-30",25.34,26.33,25.09,25.12,154000.0],["2011-10-03",24.9,25.57,23.83,23.85,184500.0],["2011-10-04",24.19,27.58,23.87,27.49,361400.0],["2011-10-05",27.44,28.21,26.96,28.17,238600.0],["2011-10-06",24.77,26.61,24.28,26.51,719000.0],["2011-10-07",26.31,26.38,25.17,25.48,348100.0],["2011-10-10",25.79,26.29,25.47,26.25,231700.0],["2011-10-11",25.92,26.68,25.83,26.56,198000.0],["2011-10-12",26.9,27.3,26.3,26.46,320300.0],["2011-10-13",26.2,26.49,25.77,26.11,203000.0],["2011-10-14",26.47,26.88,26.27,26.5,205000.0],["2011-10-17",26.35,26.47,25.85,26.05,156500.0],["2011-10-18",26.11,27.79,25.57,27.58,237100.0],["2011-10-19",27.52,27.98,27.0,27.19,153700.0],["2011-10-20",27.25,28.0,26.55,27.89,210400.0],["2011-10-21",28.44,28.71,28.15,28.5,212300.0],["2011-10-24",28.56,29.6,28.42,29.48,175800.0],["2011-10-25",29.26,29.26,27.82,28.05,142200.0],["2011-10-26",28.5,28.98,27.76,28.6,164500.0],["2011-10-27",29.49,30.51,29.2,30.17,221300.0],["2011-10-28",30.03,30.4,29.46,29.72,154500.0],["2011-10-31",29.13,29.87,28.89,28.93,95900.0],["2011-11-01",27.71,29.01,27.39,27.9,201300.0],["2011-11-02",28.45,28.79,28.02,28.73,142600.0],["2011-11-03",29.14,29.66,28.12,29.36,103300.0],["2011-11-04",28.89,29.29,28.4,28.83,138500.0],["2011-11-07",28.72,28.76,27.7,28.68,112700.0],["2011-11-08",28.9,29.31,28.13,29.21,111300.0],["2011-11-09",28.33,28.84,27.23,27.29,152400.0],["2011-11-10",27.8,27.9,27.13,27.78,129100.0],["2011-11-11",28.17,29.31,28.17,29.25,139600.0],["2011-11-14",29.18,29.31,28.25,28.5,129100.0],["2011-11-15",28.35,28.8,28.19,28.67,125700.0],["2011-11-16",28.24,28.85,27.95,28.04,93400.0],["2011-11-17",28.03,28.52,27.46,27.63,71000.0],["2011-11-18",27.7,28.21,27.51,28.07,109200.0],["2011-11-21",27.38,28.0,26.61,26.72,244900.0],["2011-11-22",26.74,27.71,26.74,27.53,155300.0],["2011-11-23",27.26,27.49,26.94,27.28,277600.0],["2011-11-25",27.05,27.78,26.96,26.96,139000.0],["2011-11-28",28.08,28.37,27.35,28.2,118100.0],["2011-11-29",28.21,28.55,27.89,28.2,48800.0],["2011-11-30",29.18,29.9,28.84,29.87,246800.0],["2011-12-01",29.6,29.85,29.03,29.04,125600.0],["2011-12-02",29.37,29.68,29.0,29.27,111600.0],["2011-12-05",29.87,30.18,29.2,29.56,117200.0],["2011-12-06",29.91,31.47,29.8,31.22,378400.0],["2011-12-07",31.04,31.04,30.07,30.65,192900.0],["2011-12-08",30.39,30.39,29.52,29.59,210600.0],["2011-12-09",29.8,30.55,29.8,30.19,219600.0],["2011-12-12",29.81,29.81,29.06,29.31,165800.0],["2011-12-13",29.56,29.98,28.95,29.07,239400.0],["2011-12-14",28.75,29.34,28.66,28.83,167900.0],["2011-12-15",29.38,29.71,29.04,29.56,146900.0],["2011-12-16",29.92,30.34,28.92,29.04,673700.0],["2011-12-19",29.33,29.51,28.34,28.36,190500.0],["2011-12-20",29.08,30.22,29.08,30.17,155800.0],["2011-12-21",30.2,30.49,29.45,30.35,95200.0],["2011-12-22",30.41,30.74,30.2,30.46,111900.0],["2011-12-23",30.53,30.76,30.38,30.58,93000.0],["2011-12-27",30.38,30.98,30.19,30.84,89000.0],["2011-12-28",30.87,30.87,30.23,30.51,123300.0],["2011-12-29",30.61,31.57,30.54,31.44,111700.0],["2011-12-30",31.33,31.44,30.67,30.7,99200.0],["2012-01-03",31.37,31.92,30.91,31.57,230900.0],["2012-01-04",31.25,31.87,30.7,31.45,315700.0],["2012-01-05",32.15,32.81,31.12,32.73,319800.0],["2012-01-06",32.69,32.69,31.62,32.25,363700.0],["2012-01-09",32.49,32.5,31.76,32.23,158500.0],["2012-01-10",32.63,32.63,32.08,32.2,223900.0],["2012-01-11",32.15,32.35,31.86,31.98,163100.0],["2012-01-12",32.0,32.0,31.4,32.0,144300.0],["2012-01-13",31.55,31.96,30.84,31.65,101200.0],["2012-01-17",32.09,32.1,31.64,31.85,107100.0],["2012-01-18",31.86,32.17,31.68,32.05,105300.0],["2012-01-19",32.11,32.28,31.64,31.96,87500.0],["2012-01-20",31.99,32.28,31.63,32.14,113400.0],["2012-01-23",32.0,32.5,31.62,32.01,80800.0],["2012-01-24",31.87,32.54,31.59,32.5,152700.0],["2012-01-25",32.38,32.79,32.31,32.51,109800.0],["2012-01-26",32.68,32.77,32.42,32.55,190100.0],["2012-01-27",32.35,32.83,32.35,32.77,129000.0],["2012-01-30",32.54,32.7,32.16,32.29,211900.0],["2012-01-31",32.58,32.58,32.11,32.17,134600.0],["2012-02-01",32.28,33.85,32.18,33.72,222800.0],["2012-02-02",33.85,34.01,33.52,33.79,132500.0],["2012-02-03",34.17,34.22,33.86,34.1,152200.0],["2012-02-06",34.04,34.18,33.69,33.99,51500.0],["2012-02-07",33.71,34.0,33.5,33.75,80100.0],["2012-02-08",33.72,33.86,33.4,33.74,61600.0],["2012-02-09",33.85,33.85,33.26,33.54,57300.0],["2012-02-10",33.24,33.4,32.84,32.9,92000.0],["2012-02-13",33.15,33.74,33.11,33.6,82600.0],["2012-02-14",33.49,33.54,32.74,32.98,99900.0],["2012-02-15",33.07,33.24,32.14,32.44,150600.0],["2012-02-16",32.53,33.39,32.53,33.32,118200.0],["2012-02-17",33.4,33.65,33.33,33.38,83000.0],["2012-02-21",33.34,33.6,33.08,33.53,164700.0],["2012-02-22",33.54,33.6,32.91,32.93,137500.0],["2012-02-23",32.98,33.43,32.91,33.37,110500.0],["2012-02-24",33.45,33.47,32.89,33.27,145100.0],["2012-02-27",32.87,33.6,32.81,33.39,96700.0],["2012-02-28",33.5,33.78,32.64,33.14,83600.0],["2012-02-29",33.27,33.4,32.34,32.5,193700.0],["2012-03-01",32.83,33.35,32.55,32.88,162500.0],["2012-03-02",32.87,33.15,32.28,32.43,146700.0],["2012-03-05",32.25,32.65,32.13,32.63,70800.0],["2012-03-06",32.25,32.75,32.17,32.36,121600.0],["2012-03-07",32.43,33.08,32.4,33.07,129800.0],["2012-03-08",33.23,33.75,32.84,33.62,266100.0],["2012-03-09",33.57,33.98,33.33,33.89,95900.0],["2012-03-12",33.78,33.85,33.64,33.72,78700.0],["2012-03-13",33.98,33.98,33.32,33.8,179000.0],["2012-03-14",33.99,33.99,33.3,33.46,72100.0],["2012-03-15",33.45,33.9,32.99,33.88,87600.0],["2012-03-16",33.89,33.89,32.83,32.91,293200.0],["2012-03-19",32.91,33.72,32.9,33.6,144600.0],["2012-03-20",33.27,33.67,33.01,33.58,134500.0],["2012-03-21",33.51,33.89,33.23,33.69,84500.0],["2012-03-22",33.52,33.78,33.24,33.7,124600.0],["2012-03-23",33.81,33.94,33.12,33.87,149100.0],["2012-03-26",34.13,34.98,34.13,34.82,161000.0],["2012-03-27",34.79,35.1,34.63,34.76,148900.0],["2012-03-28",34.71,35.11,34.47,35.11,169300.0],["2012-03-29",34.69,34.91,33.98,34.51,239900.0],["2012-03-30",34.88,34.88,34.0,34.01,189700.0],["2012-04-02",34.02,34.25,33.81,34.22,177000.0],["2012-04-03",34.2,34.51,33.75,33.93,112800.0],["2012-04-04",33.51,33.67,32.95,33.5,158300.0],["2012-04-05",33.26,34.15,33.26,33.65,135000.0],["2012-04-09",33.06,33.4,32.96,33.16,86300.0],["2012-04-10",33.15,33.25,31.69,31.76,188800.0],["2012-04-11",32.18,32.29,32.01,32.27,110500.0],["2012-04-12",32.37,33.13,32.21,32.94,114300.0],["2012-04-13",32.7,32.71,32.24,32.38,154900.0],["2012-04-16",32.51,32.91,32.04,32.54,100300.0],["2012-04-17",32.97,33.27,32.85,32.99,131100.0],["2012-04-18",32.87,32.94,32.55,32.79,108000.0],["2012-04-19",32.75,32.83,32.12,32.5,111900.0],["2012-04-20",33.09,33.52,32.64,33.04,128400.0],["2012-04-23",32.42,32.76,32.24,32.52,148200.0],["2012-04-24",32.44,33.22,32.35,32.81,85800.0],["2012-04-25",33.21,33.45,33.0,33.29,102800.0],["2012-04-26",33.12,33.98,33.08,33.85,144900.0],["2012-04-27",33.51,35.35,33.43,35.29,230000.0],["2012-04-30",35.16,35.16,34.32,34.6,190000.0],["2012-05-01",34.52,35.24,34.27,34.72,289000.0],["2012-05-02",34.33,34.89,34.2,34.57,211300.0],["2012-05-03",34.69,34.71,34.15,34.27,202300.0],["2012-05-04",34.01,34.02,33.35,33.36,116100.0],["2012-05-07",33.0,33.74,33.0,33.66,104000.0],["2012-05-08",32.93,33.55,32.93,33.44,89000.0],["2012-05-09",32.88,33.48,32.88,33.27,92000.0],["2012-05-10",33.37,34.0,33.3,33.52,102000.0],["2012-05-11",33.27,34.0,33.2,33.45,119500.0],["2012-05-14",33.11,33.58,32.93,33.49,108000.0],["2012-05-15",33.43,34.09,33.37,33.74,92000.0],["2012-05-16",33.78,34.21,33.78,34.09,141300.0],["2012-05-17",33.98,34.24,32.65,32.7,165000.0],["2012-05-18",32.57,32.57,31.76,32.16,182300.0],["2012-05-21",32.16,32.7,31.85,32.65,321300.0],["2012-05-22",32.58,32.88,32.02,32.19,156000.0],["2012-05-23",31.84,32.53,31.12,31.64,152000.0],["2012-05-24",31.7,32.29,31.35,31.84,112900.0],["2012-05-25",31.9,31.92,31.68,31.85,88800.0],["2012-05-29",32.02,32.68,31.67,32.3,96800.0],["2012-05-30",32.0,32.1,31.41,31.53,79100.0],["2012-05-31",31.62,31.7,30.63,31.48,159800.0],["2012-06-01",30.66,31.03,30.21,30.3,152800.0],["2012-06-04",30.5,30.5,29.77,30.32,136000.0],["2012-06-05",30.2,30.88,30.2,30.85,103400.0],["2012-06-06",30.99,32.01,30.96,31.99,110400.0],["2012-06-07",32.3,32.3,31.8,31.88,128600.0],["2012-06-08",31.79,32.47,31.48,32.34,76500.0],["2012-06-11",32.57,32.57,31.56,31.63,175200.0],["2012-06-12",31.85,32.21,31.66,32.16,127900.0],["2012-06-13",31.97,32.42,31.55,31.84,102900.0],["2012-06-14",31.79,32.6,31.79,32.59,95600.0],["2012-06-15",32.44,32.45,31.52,31.6,383300.0],["2012-06-18",31.52,31.87,31.43,31.57,136200.0],["2012-06-19",31.8,32.88,31.78,32.38,182300.0],["2012-06-20",32.46,32.46,31.67,31.92,149600.0],["2012-06-21",32.07,32.21,31.2,31.31,159100.0],["2012-06-22",31.59,32.48,31.59,32.44,278000.0],["2012-06-25",31.84,32.35,31.78,32.0,93000.0],["2012-06-26",32.0,32.93,31.92,32.72,107700.0],["2012-06-27",32.74,33.36,32.34,32.97,156600.0],["2012-06-28",32.6,32.97,32.22,32.8,112800.0],["2012-06-29",33.58,34.17,32.92,33.89,96100.0],["2012-07-02",34.07,34.13,33.48,34.0,105900.0],["2012-07-03",34.07,34.53,33.75,34.45,39300.0],["2012-07-05",34.43,34.73,34.05,34.31,82800.0],["2012-07-06",33.87,34.13,33.58,33.87,87800.0],["2012-07-09",33.74,35.0,33.58,34.03,143400.0],["2012-07-10",31.11,31.5,29.2,29.44,667100.0],["2012-07-11",29.6,31.47,29.6,31.43,307600.0],["2012-07-12",31.03,31.47,30.57,31.32,184900.0],["2012-07-13",31.35,31.49,30.94,31.22,175400.0],["2012-07-16",31.0,31.28,30.51,31.16,82700.0],["2012-07-17",31.28,31.36,30.81,30.98,87500.0],["2012-07-18",30.86,31.25,30.77,30.94,97700.0],["2012-07-19",31.15,31.26,30.69,31.11,77100.0],["2012-07-20",30.69,31.17,30.65,31.04,105000.0],["2012-07-23",30.38,30.95,29.97,30.8,72000.0],["2012-07-24",30.94,30.94,30.49,30.75,85500.0],["2012-07-25",31.03,31.03,30.24,30.43,102900.0],["2012-07-26",31.02,31.07,30.49,31.07,120200.0],["2012-07-27",31.12,31.7,31.08,31.69,150500.0],["2012-07-30",31.7,31.72,30.56,30.71,73300.0],["2012-07-31",30.63,31.08,30.17,30.46,136600.0],["2012-08-01",30.7,31.21,29.8,29.8,316700.0],["2012-08-02",29.61,30.22,29.61,30.18,142800.0],["2012-08-03",30.58,31.4,30.58,30.76,93100.0],["2012-08-06",30.72,31.01,30.23,30.52,111300.0],["2012-08-07",30.65,31.17,30.57,30.88,84600.0],["2012-08-08",30.73,31.0,30.47,30.52,91100.0],["2012-08-09",30.57,30.74,29.7,30.16,118600.0],["2012-08-10",30.13,30.36,29.96,30.27,86800.0],["2012-08-13",30.25,30.42,29.44,29.85,185700.0],["2012-08-14",30.13,30.68,29.92,30.1,215500.0],["2012-08-15",29.95,30.39,29.95,30.2,100800.0],["2012-08-16",30.21,31.2,29.81,30.98,116000.0],["2012-08-17",30.88,31.43,30.41,31.4,72300.0],["2012-08-20",31.21,31.47,30.91,31.19,60700.0],["2012-08-21",31.05,32.02,31.04,31.19,72700.0],["2012-08-22",31.13,31.55,31.0,31.16,64300.0],["2012-08-23",31.2,31.3,30.55,30.73,103400.0],["2012-08-24",30.58,31.17,29.43,30.97,275100.0],["2012-08-27",31.05,31.32,30.63,30.79,126900.0],["2012-08-28",30.79,31.6,30.54,31.47,315700.0],["2012-08-29",31.5,31.93,31.3,31.68,128700.0],["2012-08-30",31.55,31.62,31.21,31.28,39500.0],["2012-08-31",31.64,31.64,31.02,31.44,74300.0],["2012-09-04",31.4,32.25,31.21,32.12,101300.0],["2012-09-05",32.31,32.6,32.02,32.31,172800.0],["2012-09-06",32.59,33.41,32.36,33.21,169600.0],["2012-09-07",33.22,33.63,33.21,33.47,152300.0],["2012-09-10",33.24,33.71,33.07,33.1,139700.0],["2012-09-11",33.18,33.39,31.15,32.69,165200.0],["2012-09-12",32.81,33.19,32.62,33.18,117800.0],["2012-09-13",33.17,33.99,32.94,33.68,107500.0],["2012-09-14",33.73,34.14,33.57,33.74,131500.0],["2012-09-17",33.5,34.01,33.5,33.94,83600.0],["2012-09-18",33.76,33.89,33.5,33.7,93100.0],["2012-09-19",33.77,34.13,33.71,33.89,68500.0],["2012-09-20",33.58,34.21,33.58,33.9,69800.0],["2012-09-21",34.35,34.45,33.67,33.83,311100.0],["2012-09-24",33.64,33.64,32.97,33.17,172600.0],["2012-09-25",33.25,33.45,32.21,32.29,220600.0],["2012-09-26",32.25,32.4,31.57,31.97,117900.0],["2012-09-27",32.06,32.26,31.49,32.08,87300.0],["2012-09-28",31.79,32.13,31.47,31.83,66500.0],["2012-10-01",31.85,32.39,31.83,32.15,80900.0],["2012-10-02",32.25,32.33,31.9,32.13,75200.0],["2012-10-03",32.14,32.44,31.85,32.05,84400.0],["2012-10-04",32.25,32.44,32.01,32.42,105800.0],["2012-10-05",32.5,33.15,32.43,32.52,167100.0],["2012-10-08",32.27,32.74,32.24,32.44,70300.0],["2012-10-09",32.38,32.4,31.83,31.95,158400.0],["2012-10-10",29.95,29.95,28.02,28.14,730600.0],["2012-10-11",28.41,29.11,28.02,28.72,342700.0],["2012-10-12",28.71,28.98,28.42,28.63,161900.0],["2012-10-15",28.7,28.98,28.47,28.7,154500.0],["2012-10-16",28.82,28.88,28.34,28.82,105900.0],["2012-10-17",28.82,29.57,28.69,29.15,178500.0],["2012-10-18",29.16,29.5,28.86,29.09,217400.0],["2012-10-19",28.82,28.84,28.18,28.74,150800.0],["2012-10-22",28.7,28.99,28.42,28.81,182300.0],["2012-10-23",28.58,28.75,28.3,28.59,82600.0],["2012-10-24",28.66,28.73,28.26,28.63,64200.0],["2012-10-25",28.88,29.11,28.57,29.1,216500.0],["2012-10-26",29.1,29.37,28.73,29.29,163700.0],["2012-10-31",29.28,30.28,29.22,30.22,209200.0],["2012-11-01",30.27,31.18,30.27,31.11,256600.0],["2012-11-02",31.15,31.17,30.81,30.86,388800.0],["2012-11-05",30.86,31.13,30.51,30.89,153900.0],["2012-11-06",30.9,31.08,30.58,30.7,127700.0],["2012-11-07",30.3,30.57,29.76,30.08,106100.0],["2012-11-08",30.1,30.1,29.4,29.4,93100.0],["2012-11-09",29.18,29.6,29.09,29.37,92500.0],["2012-11-12",29.23,29.6,29.16,29.3,93700.0],["2012-11-13",29.19,29.68,28.93,29.37,127200.0],["2012-11-14",29.54,29.54,28.6,28.73,181800.0],["2012-11-15",28.64,28.75,28.29,28.58,176900.0],["2012-11-16",28.48,28.92,28.25,28.78,179400.0],["2012-11-19",29.06,29.97,28.92,29.13,154900.0],["2012-11-20",28.99,29.19,28.79,29.02,83500.0],["2012-11-21",29.1,29.23,28.76,29.08,49100.0],["2012-11-23",29.25,29.84,29.25,29.59,49500.0],["2012-11-26",29.52,29.89,29.52,29.7,75100.0],["2012-11-27",29.64,30.28,29.54,30.03,124700.0],["2012-11-28",29.96,30.69,29.58,30.64,124500.0],["2012-11-29",30.83,30.91,30.39,30.81,93500.0],["2012-11-30",30.95,30.95,30.44,30.86,143000.0],["2012-12-03",31.0,31.09,30.7,30.87,92700.0],["2012-12-04",30.89,31.41,30.72,31.24,100700.0],["2012-12-05",31.3,31.5,31.1,31.21,186000.0],["2012-12-06",31.09,31.42,30.65,31.41,96700.0],["2012-12-07",31.49,31.9,31.22,31.79,143600.0],["2012-12-10",31.74,32.07,31.74,32.07,116200.0],["2012-12-11",32.22,32.93,32.09,32.93,179400.0],["2012-12-12",33.05,33.05,32.07,32.23,158100.0],["2012-12-13",32.2,32.65,31.76,32.55,163100.0],["2012-12-14",32.32,33.13,32.08,33.0,207100.0],["2012-12-17",33.09,33.59,33.04,33.59,154800.0],["2012-12-18",33.63,34.17,33.54,33.72,240000.0],["2012-12-19",33.7,34.3,33.11,33.22,311800.0],["2012-12-20",33.17,33.39,32.93,33.19,141000.0],["2012-12-21",32.94,33.32,32.56,33.26,318000.0],["2012-12-24",33.2,33.2,32.77,32.86,64900.0],["2012-12-26",33.02,33.27,32.52,32.67,59200.0],["2012-12-27",32.63,32.88,32.25,32.8,51700.0],["2012-12-28",32.63,33.04,32.2,32.46,71900.0],["2012-12-31",32.47,33.59,32.44,33.42,101100.0],["2013-01-02",33.98,34.22,33.47,34.02,236500.0],["2013-01-03",34.09,34.23,32.82,32.99,304800.0],["2013-01-04",33.21,33.21,32.71,32.72,192600.0],["2013-01-07",32.45,33.17,32.34,33.13,175200.0],["2013-01-08",33.16,33.57,32.85,33.53,132900.0],["2013-01-09",33.72,35.31,33.72,34.43,305500.0],["2013-01-10",34.45,36.16,34.3,36.15,411900.0],["2013-01-11",36.23,36.23,35.2,35.64,191400.0],["2013-01-14",35.49,36.11,35.49,35.82,104300.0],["2013-01-15",35.56,35.91,35.11,35.8,109800.0],["2013-01-16",35.63,35.78,35.25,35.51,117000.0],["2013-01-17",35.55,35.9,35.54,35.79,207800.0],["2013-01-18",35.85,36.05,35.63,35.9,121900.0],["2013-01-22",36.0,36.15,35.51,36.15,170900.0],["2013-01-23",36.02,36.25,36.0,36.22,159400.0],["2013-01-24",36.1,36.22,35.83,36.17,167500.0],["2013-01-25",36.16,36.44,35.95,36.42,97800.0],["2013-01-28",36.44,36.46,35.86,36.46,116200.0],["2013-01-29",36.34,36.5,36.23,36.49,141200.0],["2013-01-30",36.37,36.49,36.14,36.21,159000.0],["2013-01-31",36.23,36.48,36.12,36.2,237000.0],["2013-02-01",36.29,36.71,36.18,36.52,145500.0],["2013-02-04",36.23,36.48,35.92,36.15,149400.0],["2013-02-05",36.26,36.65,36.25,36.47,86300.0],["2013-02-06",36.23,36.43,36.13,36.34,56000.0],["2013-02-07",36.28,36.3,35.94,36.16,66000.0],["2013-02-08",36.29,36.87,36.02,36.66,88200.0],["2013-02-11",36.58,36.62,36.19,36.47,42800.0],["2013-02-12",36.48,37.22,35.98,37.06,69400.0],["2013-02-13",37.15,37.35,36.78,37.24,82700.0],["2013-02-14",37.04,37.09,36.8,36.95,76300.0],["2013-02-15",37.17,37.19,36.71,37.08,221900.0],["2013-02-19",37.27,37.49,37.09,37.3,166800.0],["2013-02-20",37.37,37.55,36.76,36.83,110700.0],["2013-02-21",36.88,37.11,36.49,36.66,83200.0],["2013-02-22",36.67,37.05,36.58,37.01,66900.0],["2013-02-25",37.23,37.25,35.76,35.79,92900.0],["2013-02-26",36.03,36.5,35.81,36.43,91300.0],["2013-02-27",36.34,36.92,36.22,36.51,94100.0],["2013-02-28",36.45,37.21,36.45,37.08,244100.0],["2013-03-01",36.71,36.96,36.39,36.56,121300.0],["2013-03-04",36.67,36.67,35.91,36.4,283200.0],["2013-03-05",36.77,36.77,35.89,35.9,301200.0],["2013-03-06",36.11,36.46,35.87,36.0,260300.0],["2013-03-07",36.28,37.03,36.12,36.67,166600.0],["2013-03-08",36.85,36.93,36.42,36.82,187400.0],["2013-03-11",36.85,37.15,36.65,36.91,108800.0],["2013-03-12",36.88,37.18,36.76,37.12,107100.0],["2013-03-13",37.07,37.52,37.02,37.36,106700.0],["2013-03-14",37.51,37.85,37.25,37.85,109100.0],["2013-03-15",37.93,37.93,37.19,37.31,335600.0],["2013-03-18",37.05,37.47,37.0,37.06,96300.0],["2013-03-19",37.23,37.55,36.79,37.03,117900.0],["2013-03-20",37.2,37.58,37.2,37.55,53400.0],["2013-03-21",37.37,37.48,37.07,37.22,64700.0],["2013-03-22",37.44,37.44,36.96,36.99,76000.0],["2013-03-25",37.07,37.29,36.9,37.27,125200.0],["2013-03-26",37.52,38.26,37.49,38.25,145500.0],["2013-03-27",38.09,38.37,37.92,38.29,83100.0],["2013-03-28",38.4,38.49,38.22,38.36,93000.0],["2013-04-01",38.42,38.43,37.97,38.14,98000.0],["2013-04-02",38.39,38.75,38.26,38.54,114400.0],["2013-04-03",38.7,38.7,37.33,37.37,112600.0],["2013-04-04",37.54,37.6,37.15,37.59,52900.0],["2013-04-05",36.97,37.56,36.63,37.33,66700.0],["2013-04-08",37.68,38.03,37.3,38.0,52900.0],["2013-04-09",38.0,38.3,37.09,37.11,124300.0],["2013-04-10",37.29,38.25,37.14,38.09,88200.0],["2013-04-11",38.0,38.18,37.76,37.83,105000.0],["2013-04-12",37.72,38.0,37.61,37.74,46700.0],["2013-04-15",37.5,37.87,36.03,36.27,141000.0],["2013-04-16",36.64,36.89,36.31,36.63,83200.0],["2013-04-17",36.45,36.66,35.26,35.7,128600.0],["2013-04-18",35.86,36.0,35.01,35.31,103800.0],["2013-04-19",35.25,36.12,35.17,35.98,73900.0],["2013-04-22",36.24,36.24,34.8,35.55,86800.0],["2013-04-23",35.84,36.68,35.77,36.53,172100.0],["2013-04-24",36.51,36.59,36.0,36.54,95600.0],["2013-04-25",36.57,37.13,36.18,36.36,66200.0],["2013-04-26",36.31,36.37,35.52,35.71,69400.0],["2013-04-29",35.96,36.32,35.67,36.21,58500.0],["2013-04-30",34.02,34.88,33.35,34.88,498500.0],["2013-05-01",34.22,34.73,33.71,34.52,314600.0],["2013-05-02",34.63,35.38,34.6,35.14,104500.0],["2013-05-03",35.7,36.18,35.16,35.78,175200.0],["2013-05-06",35.68,36.14,35.53,36.03,92200.0],["2013-05-07",35.99,36.32,35.74,36.28,92200.0],["2013-05-08",36.28,37.23,36.24,37.0,98200.0],["2013-05-09",36.84,37.11,36.49,36.71,67000.0],["2013-05-10",36.88,37.49,36.65,37.43,129600.0],["2013-05-13",37.48,37.48,36.82,37.06,122400.0],["2013-05-14",37.0,37.6,36.9,37.36,176200.0],["2013-05-15",36.89,37.54,36.79,37.36,88600.0],["2013-05-16",37.13,37.45,37.08,37.29,164700.0],["2013-05-17",37.37,37.81,37.28,37.77,106500.0],["2013-05-20",37.65,37.99,37.65,37.99,61900.0],["2013-05-21",38.0,38.39,37.8,38.29,152400.0],["2013-05-22",38.23,38.81,38.08,38.26,361300.0],["2013-05-23",37.93,38.85,37.89,38.85,131000.0],["2013-05-24",38.71,38.99,38.25,38.92,76500.0],["2013-05-28",38.12,40.31,38.1,40.13,193100.0],["2013-05-29",39.77,39.96,39.13,39.5,149300.0],["2013-05-30",39.54,39.98,39.46,39.68,146000.0],["2013-05-31",39.52,39.84,39.45,39.67,125100.0],["2013-06-03",39.68,40.19,39.12,40.09,286500.0],["2013-06-04",40.06,40.64,39.87,40.28,210500.0],["2013-06-05",40.11,40.66,40.11,40.39,145300.0],["2013-06-06",40.53,40.99,40.07,40.84,111200.0],["2013-06-07",40.99,40.99,40.55,40.64,79900.0],["2013-06-10",40.89,41.43,40.51,41.31,107100.0],["2013-06-11",40.79,40.9,40.21,40.27,81000.0],["2013-06-12",40.46,40.53,39.61,39.7,108700.0],["2013-06-13",39.6,40.5,39.23,40.39,101200.0],["2013-06-14",40.41,40.7,39.88,40.09,83700.0],["2013-06-17",40.57,41.06,40.25,40.48,88000.0],["2013-06-18",40.43,41.26,40.3,41.26,106800.0],["2013-06-19",41.34,41.34,39.6,39.65,98600.0],["2013-06-20",39.03,39.37,38.21,38.55,111700.0],["2013-06-21",38.7,38.93,37.36,38.51,392900.0],["2013-06-24",38.03,38.16,37.4,37.82,141200.0],["2013-06-25",38.33,39.02,37.82,38.48,143000.0],["2013-06-26",38.73,39.05,38.32,38.41,123200.0],["2013-06-27",38.74,39.08,38.34,38.99,127200.0],["2013-06-28",38.82,39.0,38.33,38.37,155200.0],["2013-07-01",38.4,39.72,38.21,39.53,222100.0],["2013-07-02",39.43,40.26,39.43,40.03,150900.0],["2013-07-03",39.87,40.17,39.65,40.0,69100.0],["2013-07-05",40.64,40.65,39.46,40.61,56200.0],["2013-07-08",40.61,41.23,40.58,41.12,152500.0],["2013-07-09",41.24,42.54,41.07,42.0,306200.0],["2013-07-10",43.0,43.6,42.07,43.04,980900.0],["2013-07-11",43.34,43.57,42.74,43.4,295900.0],["2013-07-12",43.51,43.74,43.4,43.59,183900.0],["2013-07-15",43.73,44.13,43.38,44.0,160500.0],["2013-07-16",44.06,44.42,43.61,43.98,272700.0],["2013-07-17",44.14,44.49,43.64,44.02,106900.0],["2013-07-18",44.27,44.48,43.88,44.04,141000.0],["2013-07-19",43.5,43.92,43.5,43.64,169300.0],["2013-07-22",43.46,44.08,43.45,43.83,132100.0],["2013-07-23",43.86,44.2,43.68,43.82,210500.0],["2013-07-24",43.93,44.24,42.68,42.96,129700.0],["2013-07-25",42.76,43.45,42.3,43.28,145500.0],["2013-07-26",42.88,43.14,42.85,42.98,60200.0],["2013-07-29",42.77,42.92,42.35,42.48,91600.0],["2013-07-30",42.49,42.93,42.18,42.42,74400.0],["2013-07-31",42.52,42.69,42.35,42.48,82700.0],["2013-08-01",42.75,43.41,42.37,42.55,187100.0],["2013-08-02",42.42,42.78,42.28,42.46,132300.0],["2013-08-05",42.46,42.6,42.1,42.25,108300.0],["2013-08-06",42.28,42.66,41.97,42.34,161200.0],["2013-08-07",42.13,42.51,41.85,42.32,75700.0],["2013-08-08",42.58,42.68,42.42,42.55,84500.0],["2013-08-09",42.37,42.54,41.64,41.73,75800.0],["2013-08-12",41.52,42.33,41.51,42.01,86700.0],["2013-08-13",42.17,42.18,41.64,41.95,129500.0],["2013-08-14",42.0,42.0,41.41,41.47,83600.0],["2013-08-15",41.05,41.55,40.76,41.28,90200.0],["2013-08-16",41.08,41.24,40.76,41.06,88500.0],["2013-08-19",41.15,41.2,40.32,40.39,99000.0],["2013-08-20",40.41,40.97,40.0,40.82,144100.0],["2013-08-21",40.57,41.09,40.02,40.17,55800.0],["2013-08-22",40.2,42.52,40.2,41.25,75000.0],["2013-08-23",41.25,41.47,40.25,40.82,96100.0],["2013-08-26",40.8,41.16,40.02,41.05,106400.0],["2013-08-27",40.61,40.98,40.14,40.27,126900.0],["2013-08-28",40.24,40.65,39.95,40.1,48900.0],["2013-08-29",40.02,40.54,40.02,40.41,82300.0],["2013-08-30",40.25,40.41,40.15,40.18,117400.0],["2013-09-03",40.68,40.75,40.13,40.23,78400.0],["2013-09-04",40.24,40.39,39.88,40.08,115800.0],["2013-09-05",40.42,40.53,39.92,40.33,122500.0],["2013-09-06",40.56,41.94,40.11,40.89,189400.0],["2013-09-09",40.93,41.58,40.82,41.15,114700.0],["2013-09-10",41.25,41.6,40.84,41.31,135800.0],["2013-09-11",41.27,41.93,41.13,41.18,90700.0],["2013-09-12",41.18,41.42,40.91,41.07,55300.0],["2013-09-13",41.29,41.79,40.94,41.66,202300.0],["2013-09-16",42.05,42.74,41.73,42.61,135200.0],["2013-09-17",42.61,42.78,42.51,42.59,115300.0],["2013-09-18",42.49,44.44,42.46,43.75,129000.0],["2013-09-19",43.86,44.36,42.58,43.05,68600.0],["2013-09-20",43.09,43.87,42.93,43.5,482100.0],["2013-09-23",43.36,43.67,42.91,43.33,123100.0],["2013-09-24",43.43,44.5,43.2,43.95,89800.0],["2013-09-25",43.92,44.5,43.4,43.66,64800.0],["2013-09-26",44.09,44.4,43.82,44.27,82500.0],["2013-09-27",43.88,44.3,43.54,43.96,124700.0],["2013-09-30",43.41,44.47,43.41,44.25,122100.0],["2013-10-01",44.29,44.83,44.2,44.73,100800.0],["2013-10-02",44.54,44.75,44.1,44.54,127700.0],["2013-10-03",44.47,44.71,43.72,44.25,234000.0],["2013-10-04",44.14,44.31,43.6,44.01,148900.0],["2013-10-07",43.54,44.12,43.54,43.82,216400.0],["2013-10-08",43.69,44.29,43.48,43.68,244300.0],["2013-10-09",43.73,43.9,42.44,43.53,195800.0],["2013-10-10",43.45,44.98,43.03,44.92,239700.0],["2013-10-11",44.66,45.38,44.66,45.25,204400.0],["2013-10-14",44.88,45.57,44.59,45.55,75300.0],["2013-10-15",45.55,45.63,45.06,45.28,91800.0],["2013-10-16",45.75,45.85,45.38,45.68,116100.0],["2013-10-17",45.49,46.11,45.41,46.11,117900.0],["2013-10-18",47.51,47.51,45.62,45.9,182100.0],["2013-10-21",46.0,46.0,45.15,45.69,109400.0],["2013-10-22",46.04,46.84,45.52,46.75,124800.0],["2013-10-23",46.47,47.4,46.34,46.45,123500.0],["2013-10-24",46.47,47.11,46.45,46.99,80000.0],["2013-10-25",47.17,47.17,46.33,46.57,61200.0],["2013-10-28",46.6,46.6,46.0,46.38,131200.0],["2013-10-29",46.38,47.29,46.2,47.14,151700.0],["2013-10-30",47.16,47.28,46.39,46.55,62800.0],["2013-10-31",46.57,47.35,45.63,46.72,146200.0],["2013-11-01",46.64,46.69,45.28,45.68,152300.0],["2013-11-04",45.9,46.5,45.48,46.45,105800.0],["2013-11-05",46.69,47.0,45.88,46.32,38100.0],["2013-11-06",46.69,46.69,45.99,46.12,63100.0],["2013-11-07",46.19,46.74,45.2,45.34,83300.0],["2013-11-08",45.31,46.53,45.03,46.1,57100.0],["2013-11-11",46.17,46.17,45.51,45.82,77400.0],["2013-11-12",46.13,46.32,45.52,45.96,56900.0],["2013-11-13",45.6,46.86,45.6,46.82,83100.0],["2013-11-14",46.69,46.95,46.25,46.66,53500.0],["2013-11-15",46.59,46.91,46.34,46.81,83700.0],["2013-11-18",46.87,47.23,46.4,46.45,70100.0],["2013-11-19",46.39,47.18,46.07,46.43,53400.0],["2013-11-20",46.63,47.04,45.47,46.66,81500.0],["2013-11-21",46.73,47.66,46.65,47.45,97900.0],["2013-11-22",47.45,47.46,46.68,47.17,77700.0],["2013-11-25",47.18,47.72,46.97,47.68,223800.0],["2013-11-26",47.81,48.34,47.44,48.15,100900.0],["2013-11-27",48.31,48.93,48.1,48.66,74300.0],["2013-11-29",49.01,49.11,48.28,48.71,70700.0],["2013-12-02",48.57,48.85,48.07,48.16,175400.0],["2013-12-03",48.15,48.85,47.89,47.97,119500.0],["2013-12-04",47.74,48.35,46.83,47.41,79000.0],["2013-12-05",47.28,48.01,47.19,47.89,110600.0],["2013-12-06",48.26,49.4,48.24,49.35,119500.0],["2013-12-09",49.45,49.79,48.59,48.97,136200.0],["2013-12-10",48.74,49.3,47.89,48.39,139200.0],["2013-12-11",48.32,48.5,47.26,47.55,159500.0],["2013-12-12",47.5,47.94,47.13,47.52,121800.0],["2013-12-13",47.7,47.89,47.1,47.49,125200.0],["2013-12-16",47.57,47.95,47.18,47.47,138000.0],["2013-12-17",47.26,47.86,46.76,47.85,132700.0],["2013-12-18",47.95,49.09,47.54,49.07,130300.0],["2013-12-19",48.86,48.89,47.96,48.14,115300.0],["2013-12-20",48.38,49.63,48.08,49.51,421000.0],["2013-12-23",49.53,49.64,49.09,49.4,263200.0],["2013-12-24",49.58,49.68,49.23,49.26,56000.0],["2013-12-26",49.61,49.7,49.02,49.35,157900.0],["2013-12-27",49.54,49.54,48.31,49.0,126500.0],["2013-12-30",48.85,49.7,48.81,49.33,102800.0],["2013-12-31",49.43,49.62,49.08,49.38,130000.0],["2014-01-02",49.26,49.57,48.39,48.58,155000.0],["2014-01-03",48.62,48.8,48.31,48.51,183600.0],["2014-01-06",48.6,48.7,47.44,47.47,130900.0],["2014-01-07",47.71,48.35,47.71,48.19,172600.0],["2014-01-08",48.13,48.73,47.75,48.34,181000.0],["2014-01-09",48.38,49.17,47.9,48.58,209000.0],["2014-01-10",52.52,53.63,49.0,53.6,400900.0],["2014-01-13",53.52,53.67,51.71,52.09,258900.0],["2014-01-14",52.09,52.93,51.69,52.64,132700.0],["2014-01-15",52.59,52.75,51.98,52.41,150900.0],["2014-01-16",54.35,57.37,54.13,57.27,456300.0],["2014-01-17",57.36,58.88,57.26,57.65,302200.0],["2014-01-21",58.24,58.5,56.32,56.5,276400.0],["2014-01-22",56.69,57.79,56.23,57.25,321100.0],["2014-01-23",56.94,57.37,56.5,57.27,189300.0],["2014-01-24",56.77,57.14,55.82,56.45,224700.0],["2014-01-27",56.75,57.18,55.81,56.05,212000.0],["2014-01-28",56.25,57.01,55.61,56.62,255100.0],["2014-01-29",56.05,56.78,55.52,56.0,161400.0],["2014-01-30",56.63,56.63,55.6,55.78,356400.0],["2014-01-31",54.66,55.57,54.66,55.04,311900.0],["2014-02-03",55.02,55.02,52.84,53.23,217600.0],["2014-02-04",53.37,56.24,53.34,56.14,720900.0],["2014-02-05",56.1,58.32,55.97,58.0,313200.0],["2014-02-06",58.34,60.59,58.32,59.08,466100.0],["2014-02-07",59.03,59.51,58.63,59.35,255200.0],["2014-02-10",63.17,64.74,62.79,63.56,838100.0],["2014-02-11",63.33,63.75,62.86,63.07,378300.0],["2014-02-12",63.11,63.65,61.91,62.36,632300.0],["2014-02-13",62.01,63.05,61.97,62.84,317700.0],["2014-02-14",62.84,63.2,62.34,62.93,255600.0],["2014-02-18",63.12,63.3,62.51,62.76,279400.0],["2014-02-19",62.6,63.17,62.41,62.54,280200.0],["2014-02-20",62.54,63.35,62.51,63.22,220100.0],["2014-02-21",63.05,63.15,62.54,62.68,372900.0],["2014-02-24",62.59,63.38,62.59,63.12,586100.0],["2014-02-25",63.12,63.63,63.12,63.5,238600.0],["2014-02-26",63.6,64.94,63.2,64.52,208900.0],["2014-02-27",64.55,65.48,64.35,65.39,217700.0],["2014-02-28",65.28,65.94,65.07,65.31,261100.0],["2014-03-03",65.11,66.02,64.92,65.99,453100.0],["2014-03-04",66.43,66.95,66.06,66.29,346800.0],["2014-03-05",66.19,66.56,65.96,66.1,256200.0],["2014-03-06",66.16,66.3,65.55,65.66,344200.0],["2014-03-07",65.92,66.01,65.18,65.88,411600.0],["2014-03-10",66.0,66.65,65.79,66.55,694500.0],["2014-03-11",66.5,68.26,66.11,66.58,1015600.0],["2014-03-12",66.42,66.84,65.61,66.74,309400.0],["2014-03-13",66.88,66.98,65.56,66.18,303900.0],["2014-03-14",66.04,67.66,65.84,67.14,246700.0],["2014-03-17",67.61,68.84,67.61,68.11,282800.0],["2014-03-18",68.34,69.95,68.3,69.77,225800.0],["2014-03-19",69.5,70.23,68.46,69.0,240700.0],["2014-03-20",68.82,68.93,67.89,68.27,139800.0],["2014-03-21",68.4,68.88,67.64,67.78,1123800.0],["2014-03-24",68.08,68.57,66.82,67.31,238400.0],["2014-03-25",67.46,68.25,67.02,68.2,132100.0],["2014-03-26",68.69,69.39,67.2,67.2,122500.0],["2014-03-27",68.19,68.19,66.82,67.21,223200.0],["2014-03-28",67.08,68.59,67.08,68.43,140900.0],["2014-03-31",68.53,69.56,68.0,69.23,210700.0],["2014-04-01",69.32,69.93,69.0,69.39,278400.0],["2014-04-02",69.45,69.68,68.85,69.35,139800.0],["2014-04-03",69.45,69.74,68.36,69.21,166100.0],["2014-04-04",69.76,70.12,66.95,67.5,226700.0],["2014-04-07",67.23,67.61,66.09,66.23,293900.0],["2014-04-08",66.5,68.46,66.32,67.25,258300.0],["2014-04-09",67.43,67.89,66.79,67.76,152500.0],["2014-04-10",67.49,67.76,65.69,65.96,158000.0],["2014-04-11",65.3,66.55,64.15,64.43,240100.0],["2014-04-14",65.11,65.58,64.02,64.48,114900.0],["2014-04-15",64.67,65.96,63.54,65.18,160200.0],["2014-04-16",65.64,67.12,65.18,65.66,86200.0],["2014-04-17",65.52,66.65,65.24,66.29,109000.0],["2014-04-21",66.14,66.55,65.49,66.28,69000.0],["2014-04-22",66.35,67.25,66.3,67.1,128200.0],["2014-04-23",66.93,67.35,66.03,66.42,93100.0],["2014-04-24",66.74,67.1,65.37,66.0,115200.0],["2014-04-25",65.55,66.46,64.13,64.27,160100.0],["2014-04-28",64.62,65.45,63.34,63.86,228300.0],["2014-04-29",62.0,62.73,60.82,61.18,406200.0],["2014-04-30",60.96,62.99,60.96,62.7,274800.0],["2014-05-01",62.4,63.9,62.08,63.5,272800.0],["2014-05-02",63.67,64.98,63.67,64.19,179000.0],["2014-05-05",63.64,64.09,63.05,63.14,109100.0],["2014-05-06",62.87,62.95,61.12,61.15,209000.0],["2014-05-07",61.12,62.46,60.57,62.12,170600.0],["2014-05-08",61.91,63.06,61.78,62.39,167700.0],["2014-05-09",62.01,63.85,62.0,63.53,260500.0],["2014-05-12",63.8,64.78,63.61,64.13,269600.0],["2014-05-13",64.01,64.69,63.36,63.43,263600.0],["2014-05-14",63.36,63.78,61.74,61.85,206900.0],["2014-05-15",61.35,62.1,60.04,61.2,307000.0],["2014-05-16",61.09,61.54,60.44,60.9,170700.0],["2014-05-19",60.36,60.99,59.21,60.7,407600.0],["2014-05-20",60.33,60.8,58.88,59.13,324700.0],["2014-05-21",59.6,59.6,58.31,59.01,228800.0],["2014-05-22",58.0,59.21,57.48,57.54,438800.0],["2014-05-23",57.65,59.58,57.64,59.47,287300.0],["2014-05-27",60.05,60.71,59.53,59.81,159600.0],["2014-05-28",59.79,59.79,58.37,58.48,230600.0],["2014-05-29",58.86,59.27,58.05,58.59,155900.0],["2014-05-30",58.78,59.02,57.82,57.96,653600.0],["2014-06-02",57.83,58.48,57.57,58.18,198400.0],["2014-06-03",58.16,58.44,57.31,57.98,171600.0],["2014-06-04",57.86,58.59,57.28,58.34,200800.0],["2014-06-05",58.22,59.22,57.92,58.5,253900.0],["2014-06-06",58.89,59.25,58.41,59.01,201900.0],["2014-06-09",58.87,60.46,58.87,59.83,159500.0],["2014-06-10",59.9,59.9,58.71,59.26,102800.0],["2014-06-11",59.28,60.38,58.91,59.6,251100.0],["2014-06-12",59.52,59.92,58.76,59.25,171700.0],["2014-06-13",59.43,59.56,58.93,59.08,160200.0],["2014-06-16",59.2,60.24,59.02,59.99,149600.0],["2014-06-17",59.81,60.37,59.27,59.5,191600.0],["2014-06-18",62.0,62.0,59.05,59.99,136800.0],["2014-06-19",60.16,60.55,59.2,59.79,157200.0],["2014-06-20",60.26,60.26,59.25,59.83,732000.0],["2014-06-23",59.93,60.49,59.75,59.98,155700.0],["2014-06-24",59.78,60.74,59.07,59.21,331900.0],["2014-06-25",59.0,60.38,59.0,60.19,142700.0],["2014-06-26",60.13,60.92,59.71,60.68,170700.0],["2014-06-27",60.31,61.33,60.09,60.68,519500.0],["2014-06-30",60.53,60.88,59.51,60.63,204200.0],["2014-07-01",60.64,62.55,60.64,62.4,220200.0],["2014-07-02",62.4,62.41,60.74,60.84,150600.0],["2014-07-03",60.91,62.22,60.74,62.18,77300.0],["2014-07-07",61.94,61.99,60.44,60.68,160300.0],["2014-07-08",60.72,60.78,59.35,60.02,207200.0],["2014-07-09",60.35,61.19,59.79,60.46,332700.0],["2014-07-10",56.6,59.65,56.0,58.24,461800.0],["2014-07-11",57.99,58.2,56.97,57.18,391400.0],["2014-07-14",57.58,57.58,55.8,56.52,325700.0],["2014-07-15",56.72,57.26,55.21,55.27,247500.0],["2014-07-16",55.8,56.01,54.99,55.39,177900.0],["2014-07-17",55.08,55.67,54.19,54.35,291800.0],["2014-07-18",54.14,54.89,54.02,54.66,255600.0],["2014-07-21",54.36,55.03,53.55,54.93,229000.0],["2014-07-22",55.15,55.64,54.56,55.49,199700.0],["2014-07-23",55.39,56.3,54.61,56.1,252700.0],["2014-07-24",55.92,57.01,55.63,56.27,289600.0],["2014-07-25",56.26,56.26,55.47,56.1,209900.0],["2014-07-28",56.04,56.46,55.69,56.17,217000.0],["2014-07-29",56.38,56.58,55.25,55.35,237800.0],["2014-07-30",55.52,55.76,54.86,55.02,295400.0],["2014-07-31",54.58,54.58,53.37,53.63,257600.0],["2014-08-01",53.83,54.1,53.22,53.68,148400.0],["2014-08-04",54.02,54.13,53.17,53.94,189500.0],["2014-08-05",53.81,54.69,53.24,54.5,152500.0],["2014-08-06",54.38,55.47,54.38,54.71,156200.0],["2014-08-07",54.91,55.2,53.7,54.01,133600.0],["2014-08-08",54.01,56.45,53.49,56.29,238200.0],["2014-08-11",56.5,57.35,56.01,56.18,156800.0],["2014-08-12",55.99,56.34,54.48,55.03,169500.0],["2014-08-13",55.1,55.77,54.82,55.31,174900.0],["2014-08-14",55.44,56.46,55.05,56.32,128900.0],["2014-08-15",56.88,56.96,54.79,55.16,165500.0],["2014-08-18",55.61,56.75,55.14,56.65,154200.0],["2014-08-19",56.93,57.84,56.75,57.56,188300.0],["2014-08-20",57.44,57.61,56.58,57.23,103900.0],["2014-08-21",57.21,58.35,56.68,58.23,155800.0],["2014-08-22",58.24,58.33,57.2,58.02,103800.0],["2014-08-25",58.22,58.51,57.31,57.64,169900.0],["2014-08-26",57.64,58.23,57.5,57.92,111000.0],["2014-08-27",57.9,58.34,57.73,58.19,76400.0],["2014-08-28",57.83,58.31,57.51,57.86,97100.0],["2014-08-29",57.86,58.39,57.67,58.22,79200.0],["2014-09-02",58.43,59.5,58.28,59.15,196800.0],["2014-09-03",52.19,53.64,51.8,53.0,1245500.0],["2014-09-04",53.0,54.53,52.61,54.24,340400.0],["2014-09-05",54.09,56.12,53.85,55.57,238900.0],["2014-09-08",55.56,55.56,53.63,53.79,201100.0],["2014-09-09",53.84,54.72,53.63,54.49,294000.0],["2014-09-10",54.51,54.91,53.84,54.73,143500.0],["2014-09-11",54.25,54.89,53.86,54.44,275900.0],["2014-09-12",54.39,54.4,53.55,53.8,230600.0],["2014-09-15",53.8,54.75,53.15,54.62,252000.0],["2014-09-16",54.56,55.37,53.94,55.14,209200.0],["2014-09-17",54.98,56.44,54.98,55.79,168800.0],["2014-09-18",56.35,57.13,56.25,56.45,276200.0],["2014-09-19",56.65,57.48,56.36,56.39,667300.0],["2014-09-22",56.14,56.4,55.2,55.35,242600.0],["2014-09-23",55.24,55.67,54.46,54.83,203600.0],["2014-09-24",54.81,55.17,54.23,54.61,124900.0],["2014-09-25",54.38,54.94,53.64,53.96,142300.0],["2014-09-26",54.03,54.51,53.72,54.04,99400.0],["2014-09-29",53.41,53.7,52.88,53.68,173400.0],["2014-09-30",53.6,53.92,52.48,52.52,293900.0],["2014-10-01",52.58,53.09,51.9,52.03,188400.0],["2014-10-02",52.09,53.22,51.94,53.06,154300.0],["2014-10-03",53.57,53.98,53.21,53.34,153100.0],["2014-10-06",53.54,53.97,53.09,53.09,142100.0],["2014-10-07",52.86,53.89,52.5,53.27,179100.0],["2014-10-08",53.18,54.14,52.16,54.01,202600.0],["2014-10-09",53.91,53.99,53.28,53.42,341100.0],["2014-10-10",55.28,56.75,53.65,53.95,692700.0],["2014-10-13",54.1,56.23,53.52,54.98,345700.0],["2014-10-14",55.53,57.07,55.33,55.39,307600.0],["2014-10-15",54.95,58.23,54.32,57.95,287200.0],["2014-10-16",57.34,59.38,56.18,58.54,426700.0],["2014-10-17",59.33,59.33,57.15,57.57,283300.0],["2014-10-20",57.44,58.94,57.36,58.85,274800.0],["2014-10-21",59.02,60.32,58.24,60.25,209700.0],["2014-10-22",60.37,60.49,58.81,58.89,152800.0],["2014-10-23",59.51,60.0,58.92,59.33,155400.0],["2014-10-24",59.51,59.92,59.07,59.77,108200.0],["2014-10-27",59.64,60.32,59.0,60.19,223700.0],["2014-10-28",60.32,61.55,59.83,61.49,229900.0],["2014-10-29",61.4,61.52,59.76,60.15,158800.0],["2014-10-30",59.95,61.05,59.67,60.76,164900.0],["2014-10-31",61.68,61.88,60.0,61.85,201900.0],["2014-11-03",61.87,62.47,61.01,62.14,168800.0],["2014-11-04",61.81,62.57,61.38,62.54,185300.0],["2014-11-05",62.94,63.1,62.31,62.99,147200.0],["2014-11-06",62.98,63.5,62.72,63.43,136900.0],["2014-11-07",63.5,64.05,62.96,64.04,177900.0],["2014-11-10",64.24,64.39,63.27,63.87,187100.0],["2014-11-11",63.67,64.02,63.16,63.48,165200.0],["2014-11-12",63.08,63.87,63.08,63.41,131200.0],["2014-11-13",63.64,63.7,62.96,63.53,110500.0],["2014-11-14",63.4,63.66,62.8,63.22,129300.0],["2014-11-17",63.03,63.59,62.8,63.15,94300.0],["2014-11-18",63.35,63.75,63.23,63.43,69600.0],["2014-11-19",63.23,63.89,62.36,63.29,103100.0],["2014-11-20",63.0,63.9,62.87,63.76,107900.0],["2014-11-21",64.59,64.59,63.27,63.99,199900.0],["2014-11-24",63.98,65.0,63.98,64.67,123300.0],["2014-11-25",64.81,64.82,63.61,64.73,113800.0],["2014-11-26",64.47,64.75,64.26,64.69,85300.0],["2014-11-28",64.64,65.65,64.13,64.66,97400.0],["2014-12-01",64.41,65.22,64.03,64.57,141400.0],["2014-12-02",64.57,65.25,64.22,65.1,122400.0],["2014-12-03",65.23,65.92,64.78,65.74,126200.0],["2014-12-04",65.52,66.75,65.44,66.65,151100.0],["2014-12-05",66.64,67.33,66.5,67.13,108000.0],["2014-12-08",66.96,67.5,65.39,66.06,136300.0],["2014-12-09",65.41,66.82,65.29,66.54,140400.0],["2014-12-10",66.12,66.46,64.24,64.37,140700.0],["2014-12-11",64.53,65.53,64.14,64.19,130200.0],["2014-12-12",63.43,63.84,62.41,62.61,209800.0],["2014-12-15",62.82,63.08,61.13,61.99,217200.0],["2014-12-16",61.83,62.46,60.79,61.21,315800.0],["2014-12-17",61.49,64.34,60.91,64.18,241700.0],["2014-12-18",64.86,64.86,63.42,63.78,165800.0],["2014-12-19",63.62,63.7,62.71,63.04,500800.0],["2014-12-22",62.94,63.62,62.5,62.75,274100.0],["2014-12-23",62.9,63.99,62.46,63.88,151900.0],["2014-12-24",64.08,64.94,63.53,64.04,64400.0],["2014-12-26",64.41,64.89,64.08,64.39,72700.0],["2014-12-29",64.49,65.33,64.49,65.26,113400.0],["2014-12-30",65.03,65.68,64.84,65.39,117900.0],["2014-12-31",65.39,66.53,65.0,65.06,107200.0],["2015-01-02",65.6,65.6,63.99,64.79,109600.0],["2015-01-05",63.12,63.51,61.91,63.33,209400.0],["2015-01-06",63.42,63.63,62.3,63.36,191900.0],["2015-01-07",63.8,65.32,63.1,64.75,205500.0],["2015-01-08",65.35,67.17,64.87,66.58,347900.0],["2015-01-09",70.2,74.86,69.77,74.63,781400.0],["2015-01-12",74.15,75.94,73.44,74.17,404000.0],["2015-01-13",74.82,76.12,72.48,74.64,397400.0],["2015-01-14",74.01,75.28,73.42,74.24,175100.0],["2015-01-15",74.68,75.14,72.29,74.0,248200.0],["2015-01-16",73.69,76.2,72.6,76.01,311600.0],["2015-01-20",76.0,76.35,75.21,75.81,174700.0],["2015-01-21",75.77,76.56,74.77,74.84,192900.0],["2015-01-22",75.48,77.54,73.87,77.53,239100.0],["2015-01-23",77.73,77.82,75.22,75.6,211500.0],["2015-01-26",75.71,76.33,75.0,76.01,142400.0],["2015-01-27",75.3,76.06,74.4,75.77,127200.0],["2015-01-28",76.37,77.28,75.43,75.7,228000.0],["2015-01-29",75.86,77.16,75.14,76.11,216800.0],["2015-01-30",75.75,76.88,74.83,75.22,213900.0],["2015-02-02",75.76,76.48,74.79,76.11,121400.0],["2015-02-03",76.07,77.28,75.23,76.19,330500.0],["2015-02-04",76.1,78.6,75.94,77.87,243800.0],["2015-02-05",78.34,79.18,76.2,77.56,291300.0],["2015-02-06",77.76,78.6,77.2,78.22,171500.0],["2015-02-09",77.66,78.22,76.68,76.76,117600.0],["2015-02-10",77.13,77.67,76.41,77.27,128400.0],["2015-02-11",77.27,78.42,76.67,77.57,181000.0],["2015-02-12",77.76,79.9,76.92,78.28,217800.0],["2015-02-13",78.57,78.83,77.13,77.94,132200.0],["2015-02-17",78.26,79.15,77.24,78.51,163700.0],["2015-02-18",78.15,78.59,77.19,78.41,152600.0],["2015-02-19",78.4,78.71,77.79,78.41,102400.0],["2015-02-20",78.6,78.9,76.92,77.56,109200.0],["2015-02-23",77.56,78.11,76.47,77.85,143400.0],["2015-02-24",78.28,78.78,77.74,78.28,138900.0],["2015-02-25",78.3,78.88,76.77,77.24,117900.0],["2015-02-26",77.09,77.89,76.38,77.37,121400.0],["2015-02-27",77.33,77.6,76.49,76.62,154600.0],["2015-03-02",77.0,78.35,76.85,78.11,111200.0],["2015-03-03",77.7,78.18,76.2,77.18,111200.0],["2015-03-04",77.11,77.5,76.07,76.66,132500.0],["2015-03-05",77.0,77.44,76.46,76.8,186300.0],["2015-03-06",76.11,76.79,75.33,75.81,110000.0],["2015-03-09",76.24,77.17,75.53,76.51,183400.0],["2015-03-10",76.19,76.7,75.65,75.79,198800.0],["2015-03-11",75.73,76.36,74.95,75.77,204000.0],["2015-03-12",76.32,77.91,76.04,76.95,194300.0],["2015-03-13",77.1,77.92,75.4,76.8,168400.0],["2015-03-16",77.01,77.99,76.54,77.04,153500.0],["2015-03-17",76.66,77.65,76.41,77.02,126000.0],["2015-03-18",76.84,79.38,76.39,79.26,113100.0],["2015-03-19",78.84,80.76,78.84,80.42,175900.0],["2015-03-20",80.86,81.35,80.13,80.96,225600.0],["2015-03-23",81.25,81.68,80.17,80.29,114500.0],["2015-03-24",80.4,81.74,80.21,81.45,109700.0],["2015-03-25",81.72,82.02,79.98,80.1,122700.0],["2015-03-26",80.03,80.76,79.16,80.06,202600.0],["2015-03-27",79.87,81.24,79.77,80.32,175600.0],["2015-03-30",80.51,82.78,80.44,82.0,172300.0],["2015-03-31",82.06,82.65,81.05,81.49,237100.0],["2015-04-01",81.95,82.37,80.18,80.74,155600.0],["2015-04-02",80.97,82.41,80.08,82.19,141200.0],["2015-04-06",81.86,83.32,81.86,82.39,131700.0],["2015-04-07",81.95,82.15,80.85,80.93,118300.0],["2015-04-08",80.86,82.06,80.6,81.99,99800.0],["2015-04-09",81.72,82.13,79.68,80.52,150600.0],["2015-04-10",81.15,81.85,79.54,81.05,146900.0],["2015-04-13",80.97,81.21,80.21,80.88,104600.0],["2015-04-14",80.88,81.2,79.82,80.85,127000.0],["2015-04-15",81.48,82.29,80.98,82.13,137900.0],["2015-04-16",82.01,82.13,80.13,80.43,155600.0],["2015-04-17",79.83,80.15,78.88,79.32,137100.0],["2015-04-20",79.49,80.4,79.34,79.86,113300.0],["2015-04-21",79.72,80.24,78.96,79.45,131300.0],["2015-04-22",79.5,79.69,78.42,79.26,118100.0],["2015-04-23",78.97,79.21,77.76,78.46,171700.0],["2015-04-24",78.6,79.38,77.6,79.16,99400.0],["2015-04-27",79.72,80.24,78.37,78.65,163000.0],["2015-04-28",78.4,79.99,77.94,79.85,226500.0],["2015-04-29",87.97,92.62,87.01,87.75,670700.0],["2015-04-30",86.82,88.25,86.5,87.61,377500.0],["2015-05-01",86.26,89.9,86.26,89.11,366200.0],["2015-05-04",88.96,89.42,87.19,87.85,268200.0],["2015-05-05",87.76,88.81,86.94,87.61,225500.0],["2015-05-06",87.61,88.86,86.15,88.56,249000.0],["2015-05-07",87.99,89.75,87.62,88.86,269600.0],["2015-05-08",89.16,90.26,88.87,89.12,152200.0],["2015-05-11",88.94,90.05,87.97,88.1,267800.0],["2015-05-12",87.78,89.96,87.5,89.85,233700.0],["2015-05-13",90.0,90.0,87.35,87.62,296200.0],["2015-05-14",87.99,89.19,87.56,88.19,307000.0],["2015-05-15",87.82,88.61,87.46,87.98,108600.0],["2015-05-18",87.02,89.32,87.02,89.27,173000.0],["2015-05-19",88.74,90.0,88.12,88.75,188500.0],["2015-05-20",88.87,89.21,87.7,88.32,112100.0],["2015-05-21",88.35,88.74,87.7,88.64,98300.0],["2015-05-22",88.78,89.46,88.38,88.67,132600.0],["2015-05-26",88.71,89.08,86.72,86.94,145800.0],["2015-05-27",86.67,88.37,86.5,88.01,200800.0],["2015-05-28",87.89,88.86,87.21,88.2,123000.0],["2015-05-29",87.76,88.65,86.44,87.49,157000.0],["2015-06-01",88.0,88.65,87.18,88.45,220300.0],["2015-06-02",87.96,89.71,85.52,89.17,188700.0],["2015-06-03",89.15,90.73,89.05,90.38,180900.0],["2015-06-04",90.0,90.22,88.9,89.03,163500.0],["2015-06-05",89.15,89.86,88.01,89.66,103400.0],["2015-06-08",89.68,90.21,89.19,89.85,152400.0],["2015-06-09",89.93,91.19,89.16,90.9,187100.0],["2015-06-10",91.19,93.48,90.98,92.92,203900.0],["2015-06-11",92.75,94.3,92.75,94.09,322000.0],["2015-06-12",93.54,95.24,93.23,94.79,262000.0],["2015-06-15",94.15,95.32,93.63,94.81,292900.0],["2015-06-16",95.12,96.89,94.65,96.45,231100.0],["2015-06-17",96.53,96.6,93.37,93.4,377300.0],["2015-06-18",93.92,96.18,93.4,95.17,440900.0],["2015-06-19",95.54,96.97,95.18,96.55,338800.0],["2015-06-22",97.0,99.43,96.73,98.99,305900.0],["2015-06-23",98.9,100.11,97.72,98.09,420900.0],["2015-06-24",100.0,100.04,96.96,97.17,373900.0],["2015-06-25",97.21,99.41,97.01,99.2,214000.0],["2015-06-26",99.49,100.33,98.26,98.4,637500.0],["2015-06-29",98.13,98.4,96.08,96.51,241800.0],["2015-06-30",96.99,98.01,96.3,97.49,269200.0],["2015-07-01",98.11,99.15,97.45,99.12,219600.0],["2015-07-02",99.43,99.48,97.17,98.47,160500.0],["2015-07-06",98.26,99.25,97.12,97.82,223100.0],["2015-07-07",97.82,98.69,95.84,97.81,262300.0],["2015-07-08",97.19,98.82,97.06,97.8,298600.0],["2015-07-09",99.09,99.1,96.49,97.08,603700.0],["2015-07-10",93.2,93.23,86.2,86.71,1399600.0],["2015-07-13",87.1,89.7,87.1,88.99,487000.0],["2015-07-14",89.45,90.33,88.35,88.69,397700.0],["2015-07-15",88.85,90.88,88.34,90.51,484200.0],["2015-07-16",91.47,91.91,90.21,90.37,264200.0],["2015-07-17",90.1,91.36,90.1,90.49,277400.0],["2015-07-20",90.44,91.03,89.94,90.8,211600.0],["2015-07-21",90.53,91.36,89.98,90.46,234500.0],["2015-07-22",90.22,92.29,90.01,91.65,213100.0],["2015-07-23",91.79,91.82,89.86,89.9,309500.0],["2015-07-24",89.2,90.47,87.58,87.72,291000.0],["2015-07-27",87.5,87.51,86.11,86.56,240400.0],["2015-07-28",86.73,87.76,85.37,87.01,270200.0],["2015-07-29",86.93,87.39,85.95,86.02,262500.0],["2015-07-30",85.5,87.86,85.0,87.69,276200.0],["2015-07-31",88.13,88.41,86.91,87.78,172600.0],["2015-08-03",87.34,88.16,85.23,87.91,330200.0],["2015-08-04",87.74,88.84,87.5,88.35,214300.0],["2015-08-05",88.68,89.92,88.2,89.12,284700.0],["2015-08-06",89.4,91.36,89.4,90.75,331800.0],["2015-08-07",90.16,91.4,90.16,90.72,341200.0],["2015-08-10",91.11,92.5,90.58,91.15,290000.0],["2015-08-11",90.26,92.01,90.18,91.05,291900.0],["2015-08-12",90.58,90.99,88.69,89.56,244300.0],["2015-08-13",89.7,91.0,89.53,89.93,237100.0],["2015-08-14",89.9,90.74,89.0,90.71,135900.0],["2015-08-17",90.59,91.92,89.93,91.89,130800.0],["2015-08-18",92.01,92.6,91.04,92.41,169800.0],["2015-08-19",92.03,92.97,91.08,92.6,175000.0],["2015-08-20",91.69,92.87,88.67,89.25,265100.0],["2015-08-21",88.05,89.29,85.17,87.93,191100.0],["2015-08-24",84.96,85.05,80.88,83.4,420300.0],["2015-08-25",85.45,86.98,83.51,83.53,293500.0],["2015-08-26",84.95,85.78,81.81,84.83,277700.0],["2015-08-27",85.27,85.93,83.86,85.25,197100.0],["2015-08-28",84.72,85.84,84.36,85.56,135200.0],["2015-08-31",84.95,85.83,84.93,85.14,144800.0],["2015-09-01",83.84,84.0,81.61,82.04,224700.0],["2015-09-02",82.88,83.79,81.7,83.79,224400.0],["2015-09-03",83.76,85.6,83.76,84.77,180400.0],["2015-09-04",83.71,84.11,82.66,83.79,123900.0],["2015-09-08",84.91,86.4,84.54,85.95,184700.0],["2015-09-09",86.65,87.35,85.31,85.76,172200.0],["2015-09-10",85.38,86.7,84.72,85.3,180700.0],["2015-09-11",84.77,87.63,84.11,87.5,416400.0],["2015-09-14",87.5,88.58,87.3,88.42,173200.0],["2015-09-15",88.64,90.2,88.24,90.13,182300.0],["2015-09-16",90.15,92.92,89.59,92.74,242400.0],["2015-09-17",92.81,94.66,92.16,93.41,196300.0],["2015-09-18",92.43,93.44,91.15,91.81,742200.0],["2015-09-21",91.91,92.9,90.46,91.46,193900.0],["2015-09-22",90.29,90.87,89.12,90.71,177200.0],["2015-09-23",90.95,92.57,90.54,92.2,144500.0],["2015-09-24",91.29,94.81,91.03,94.39,312500.0],["2015-09-25",95.32,95.99,91.3,91.82,387200.0],["2015-09-28",91.46,91.82,89.53,89.99,287400.0],["2015-09-29",89.61,90.25,87.99,89.09,273000.0],["2015-09-30",89.75,90.41,87.98,89.3,294600.0],["2015-10-01",89.16,91.07,88.68,90.73,335400.0],["2015-10-02",89.85,92.13,89.0,92.05,216100.0],["2015-10-05",92.33,94.73,92.33,93.59,225900.0],["2015-10-06",93.47,94.37,92.12,93.01,229200.0],["2015-10-07",92.99,95.29,92.55,95.13,423500.0],["2015-10-08",94.67,95.39,93.9,94.76,394000.0],["2015-10-09",103.52,104.49,99.14,101.72,1007700.0],["2015-10-12",102.24,103.0,100.53,102.69,228300.0],["2015-10-13",103.0,103.99,101.29,102.64,319100.0],["2015-10-14",102.81,103.79,99.27,99.49,229400.0],["2015-10-15",99.65,100.74,98.02,100.29,208200.0],["2015-10-16",100.67,100.67,98.89,99.87,212800.0],["2015-10-19",99.74,101.11,99.43,101.01,168800.0],["2015-10-20",101.19,101.24,99.94,100.57,163700.0],["2015-10-21",100.64,101.43,98.4,98.49,188900.0],["2015-10-22",99.2,100.48,98.65,100.42,147100.0],["2015-10-23",101.63,101.94,98.48,99.65,196800.0],["2015-10-26",99.11,100.3,98.22,99.83,261500.0],["2015-10-27",99.6,100.55,99.14,100.06,162000.0],["2015-10-28",100.3,101.68,98.72,101.41,206500.0],["2015-10-29",100.98,100.98,99.22,99.59,136100.0],["2015-10-30",99.37,100.97,98.5,99.21,157100.0],["2015-11-02",98.84,102.21,98.56,101.8,265100.0],["2015-11-03",100.85,103.5,99.4,100.53,129400.0],["2015-11-04",100.59,103.07,100.59,101.65,140900.0],["2015-11-05",101.55,102.98,101.15,102.91,172400.0],["2015-11-06",102.25,103.58,101.84,103.43,191100.0],["2015-11-09",103.13,103.36,98.17,99.75,245100.0],["2015-11-10",99.7,102.9,99.26,102.86,284100.0],["2015-11-11",101.36,104.03,101.36,102.7,259900.0],["2015-11-12",101.67,102.21,100.14,101.64,167200.0],["2015-11-13",100.99,101.39,98.83,99.78,143400.0],["2015-11-16",99.51,102.27,99.51,102.17,173600.0],["2015-11-17",102.0,103.12,100.94,101.52,229800.0],["2015-11-18",101.59,103.25,100.33,103.14,248300.0],["2015-11-19",102.27,102.77,100.45,101.35,311300.0],["2015-11-20",102.11,103.49,101.47,102.23,222600.0],["2015-11-23",102.53,103.44,101.55,102.0,192500.0],["2015-11-24",101.61,103.96,100.8,102.68,178900.0],["2015-11-25",102.59,103.9,102.56,103.48,147400.0],["2015-11-27",103.33,105.46,103.33,104.36,86600.0],["2015-11-30",104.99,105.43,103.16,103.41,238000.0],["2015-12-01",103.75,106.5,102.92,103.51,160900.0],["2015-12-02",103.89,104.32,102.83,103.53,222800.0],["2015-12-03",103.46,103.87,100.08,101.37,236100.0],["2015-12-04",101.35,105.17,101.35,104.52,172400.0],["2015-12-07",104.28,104.7,101.9,103.12,229700.0],["2015-12-08",102.57,103.97,101.67,102.14,201700.0],["2015-12-09",102.14,102.14,98.33,100.11,306000.0],["2015-12-10",100.04,101.17,99.08,99.87,240500.0],["2015-12-11",98.0,99.17,96.82,97.5,324900.0],["2015-12-14",97.84,99.45,96.63,99.29,355400.0],["2015-12-15",99.34,100.4,98.87,99.2,262400.0],["2015-12-16",99.92,100.33,98.17,100.06,228400.0],["2015-12-17",100.31,100.31,97.81,98.04,236700.0],["2015-12-18",97.47,97.9,95.75,97.3,1549900.0],["2015-12-21",98.21,99.88,95.98,98.98,255600.0],["2015-12-22",99.32,99.97,97.9,99.06,181000.0],["2015-12-23",99.31,99.98,97.85,97.95,162100.0],["2015-12-24",98.33,98.5,97.73,97.93,74200.0],["2015-12-28",97.6,98.41,97.2,98.09,111300.0],["2015-12-29",98.53,99.58,96.95,97.9,158200.0],["2015-12-30",98.08,98.08,96.33,96.46,211400.0],["2015-12-31",96.11,96.11,94.2,94.25,351500.0],["2016-01-04",92.05,92.46,89.48,89.95,441900.0],["2016-01-05",89.95,90.56,88.45,88.55,606900.0],["2016-01-06",87.82,89.58,86.94,88.21,511800.0],["2016-01-07",86.17,88.74,86.05,87.03,587400.0],["2016-01-08",92.2,92.81,84.75,87.38,1020300.0],["2016-01-11",86.4,87.94,82.33,83.06,469400.0],["2016-01-12",83.53,87.56,82.28,87.34,488600.0],["2016-01-13",87.11,89.23,86.85,87.02,656200.0],["2016-01-14",87.25,89.61,85.02,88.28,445100.0],["2016-01-15",86.14,88.58,85.18,87.89,461800.0],["2016-01-19",87.75,89.27,87.55,88.32,444000.0],["2016-01-20",87.02,88.83,85.58,87.21,425300.0],["2016-01-21",87.17,88.27,85.05,85.57,334500.0],["2016-01-22",86.61,88.73,85.62,87.21,237400.0],["2016-01-25",86.86,87.27,85.08,86.01,283700.0],["2016-01-26",86.6,88.21,86.46,87.59,220000.0],["2016-01-27",87.53,87.53,84.85,85.44,372500.0],["2016-01-28",86.21,86.91,85.77,86.31,208200.0],["2016-01-29",86.16,89.46,86.16,89.37,308900.0],["2016-02-01",88.91,90.71,88.83,89.93,242000.0],["2016-02-02",89.09,89.27,87.77,88.4,180700.0],["2016-02-03",89.25,89.25,86.26,87.73,176600.0],["2016-02-04",87.33,90.09,87.22,89.85,306700.0],["2016-02-05",89.75,91.19,88.28,88.34,407500.0],["2016-02-08",87.18,87.18,84.27,86.42,275100.0],["2016-02-09",85.59,88.6,85.59,86.93,194200.0],["2016-02-10",87.56,88.95,87.18,87.31,170800.0],["2016-02-11",86.0,87.36,84.9,86.1,167200.0],["2016-02-12",87.11,88.41,85.57,88.03,163300.0],["2016-02-16",88.91,89.94,87.05,89.87,209600.0],["2016-02-17",90.16,91.54,89.91,90.57,172400.0],["2016-02-18",90.52,91.71,89.21,91.65,222500.0],["2016-02-19",91.46,91.96,90.37,91.53,188400.0],["2016-02-22",92.13,92.91,91.18,91.46,220800.0],["2016-02-23",91.42,92.58,89.63,91.65,252900.0],["2016-02-24",90.75,94.06,90.23,94.02,323500.0],["2016-02-25",94.03,95.47,94.03,95.4,157200.0],["2016-02-26",95.76,96.14,90.5,95.28,129800.0],["2016-02-29",95.84,96.6,94.43,95.36,301000.0],["2016-03-01",95.89,96.38,94.99,95.92,230800.0],["2016-03-02",95.59,96.15,93.37,96.13,134300.0],["2016-03-03",96.16,96.78,95.34,96.4,160500.0],["2016-03-04",95.75,98.67,94.91,97.98,248600.0],["2016-03-07",98.16,102.15,96.99,102.1,291800.0],["2016-03-08",101.65,103.49,100.93,101.81,305800.0],["2016-03-09",102.18,102.53,100.83,101.21,150500.0],["2016-03-10",101.42,102.32,100.09,101.4,127400.0],["2016-03-11",101.9,103.66,100.36,103.47,174300.0],["2016-03-14",103.18,103.8,100.11,103.25,205500.0],["2016-03-15",102.56,103.37,100.73,102.64,143200.0],["2016-03-16",102.03,103.14,101.51,102.46,203100.0],["2016-03-17",102.27,102.38,101.16,101.93,275900.0],["2016-03-18",102.47,105.14,100.36,103.66,375100.0],["2016-03-21",103.45,104.08,101.79,102.04,235100.0],["2016-03-22",101.42,102.34,100.59,101.71,170800.0],["2016-03-23",101.4,101.94,100.56,101.3,163800.0],["2016-03-24",100.9,101.87,100.72,101.6,118700.0],["2016-03-28",101.33,102.81,101.04,102.24,146700.0],["2016-03-29",102.32,105.1,102.24,104.82,172800.0],["2016-03-30",104.72,104.85,102.55,103.07,149800.0],["2016-03-31",102.8,104.46,102.27,103.69,190900.0],["2016-04-01",102.9,104.25,102.32,103.93,159900.0],["2016-04-04",104.03,104.47,102.2,102.71,173500.0],["2016-04-05",102.39,103.82,101.8,102.59,191300.0],["2016-04-06",102.53,104.81,102.11,104.08,206300.0],["2016-04-07",103.79,103.79,100.05,101.36,264200.0],["2016-04-08",101.82,103.52,101.29,102.8,134400.0],["2016-04-11",103.15,104.08,101.51,101.58,145600.0],["2016-04-12",101.66,102.63,100.93,102.39,142200.0],["2016-04-13",102.7,103.75,100.48,103.75,192700.0],["2016-04-14",103.45,104.51,102.35,102.48,169700.0],["2016-04-15",101.9,102.85,100.08,102.48,122800.0],["2016-04-18",102.17,103.7,101.45,103.31,108600.0],["2016-04-19",103.66,104.61,103.32,104.22,139700.0],["2016-04-20",103.87,103.87,101.36,101.9,202200.0],["2016-04-21",101.6,102.08,100.06,100.22,134900.0],["2016-04-22",100.1,101.66,99.35,101.44,152300.0],["2016-04-25",100.91,102.57,100.72,102.2,163300.0],["2016-04-26",102.01,104.0,101.85,103.84,176400.0],["2016-04-27",103.65,103.94,101.79,102.44,209000.0],["2016-04-28",101.69,102.26,99.7,100.04,206700.0],["2016-04-29",97.75,102.64,97.12,99.53,511200.0],["2016-05-02",99.34,101.2,99.3,100.73,179100.0],["2016-05-03",99.49,101.16,98.08,98.25,169100.0],["2016-05-04",97.52,99.53,96.9,98.46,217900.0],["2016-05-05",98.58,100.27,98.31,98.49,274600.0],["2016-05-06",97.93,101.7,97.73,101.34,295900.0],["2016-05-09",101.07,102.2,100.83,100.89,223700.0],["2016-05-10",101.0,102.04,100.44,101.56,143700.0],["2016-05-11",101.09,101.4,98.86,98.9,143800.0],["2016-05-12",99.25,100.41,97.11,98.03,143400.0],["2016-05-13",97.46,97.81,96.42,96.77,149800.0],["2016-05-16",96.73,98.18,95.79,96.5,198800.0],["2016-05-17",96.32,96.32,93.63,93.91,192300.0],["2016-05-18",93.29,94.96,91.38,93.72,263700.0],["2016-05-19",93.34,94.92,92.97,94.61,158000.0],["2016-05-20",95.21,97.0,93.73,95.25,125500.0],["2016-05-23",95.01,95.51,94.11,95.03,130900.0],["2016-05-24",95.66,97.44,94.25,97.2,149100.0],["2016-05-25",97.59,98.47,96.53,97.81,152300.0],["2016-05-26",97.96,98.26,97.0,98.2,141200.0],["2016-05-27",98.5,99.66,97.53,98.67,156200.0],["2016-05-31",99.62,102.83,98.51,102.83,4396100.0],["2016-06-01",101.54,103.95,101.3,103.46,416300.0],["2016-06-02",103.37,104.96,102.18,104.75,450100.0],["2016-06-03",104.49,104.98,103.39,103.88,372200.0],["2016-06-06",103.69,104.46,103.2,103.73,293900.0],["2016-06-07",103.62,106.18,103.02,105.11,357300.0],["2016-06-08",105.28,105.91,104.57,105.59,174800.0],["2016-06-09",105.24,106.17,104.36,105.3,114600.0],["2016-06-10",104.66,105.04,103.75,103.99,138000.0],["2016-06-13",103.79,103.83,101.46,101.49,214000.0],["2016-06-14",101.46,102.04,100.93,101.66,151800.0],["2016-06-15",102.24,103.46,101.54,102.46,163200.0],["2016-06-16",101.83,102.74,101.4,102.7,129900.0],["2016-06-17",102.74,102.96,101.66,101.71,344200.0],["2016-06-20",102.86,103.03,101.39,102.46,166200.0],["2016-06-21",102.63,102.8,100.9,101.73,129200.0],["2016-06-22",102.06,102.75,101.61,101.89,95600.0],["2016-06-23",102.33,103.62,100.83,102.87,137800.0],["2016-06-24",98.82,99.89,96.97,98.73,813800.0],["2016-06-27",97.92,97.92,95.88,97.23,260800.0],["2016-06-28",97.85,98.91,97.67,98.49,189000.0],["2016-06-29",99.62,101.46,99.62,100.79,227000.0],["2016-06-30",100.94,102.93,99.86,102.84,201000.0],["2016-07-01",102.84,104.09,102.71,103.06,132100.0],["2016-07-05",102.75,104.99,100.95,101.63,107900.0],["2016-07-06",101.24,103.71,101.24,103.14,152700.0],["2016-07-07",102.95,103.41,101.27,102.69,211500.0],["2016-07-08",100.12,101.0,98.02,99.27,491900.0],["2016-07-11",99.75,100.89,99.08,100.5,185800.0],["2016-07-12",100.33,101.56,99.43,100.62,213700.0],["2016-07-13",101.11,101.12,98.13,99.85,224000.0],["2016-07-14",100.51,101.23,99.81,100.98,280500.0],["2016-07-15",101.37,102.04,99.85,101.96,222100.0],["2016-07-18",101.71,101.98,100.7,100.88,103000.0],["2016-07-19",100.9,100.9,99.49,99.62,98800.0],["2016-07-20",100.05,100.85,99.31,100.46,103500.0],["2016-07-21",100.62,100.62,98.67,99.01,155300.0],["2016-07-22",99.2,100.27,98.27,100.08,83700.0],["2016-07-25",100.08,100.08,99.11,99.43,141700.0],["2016-07-26",99.65,101.26,99.65,101.0,165200.0],["2016-07-27",100.98,101.21,99.5,99.62,155400.0],["2016-07-28",99.48,100.9,99.41,99.65,96100.0],["2016-07-29",99.77,100.43,98.9,99.61,147400.0],["2016-08-01",99.77,99.78,98.54,99.22,109900.0],["2016-08-02",99.04,99.04,96.98,96.99,160000.0],["2016-08-03",96.87,96.98,95.3,95.55,206600.0],["2016-08-04",95.78,96.2,94.38,95.9,370900.0],["2016-08-05",96.42,96.67,95.66,96.67,161300.0],["2016-08-08",96.5,96.5,95.01,95.69,282600.0],["2016-08-09",95.53,95.53,92.77,93.54,329400.0],["2016-08-10",93.72,94.07,91.95,92.75,197600.0],["2016-08-11",93.28,93.28,92.24,92.41,118300.0],["2016-08-12",92.23,93.01,91.41,92.07,116500.0],["2016-08-15",92.07,92.69,92.01,92.47,149400.0],["2016-08-16",92.37,92.39,91.49,91.77,125000.0],["2016-08-17",91.7,91.7,89.83,90.02,195900.0],["2016-08-18",90.21,90.92,89.8,89.98,220800.0],["2016-08-19",91.4,92.73,90.54,92.21,509300.0],["2016-08-22",92.18,92.21,90.9,90.99,157900.0],["2016-08-23",91.45,91.7,90.67,91.24,130500.0],["2016-08-24",90.99,90.99,89.6,90.1,107300.0],["2016-08-25",89.91,90.99,89.66,90.94,158300.0],["2016-08-26",91.11,93.17,91.11,92.76,290500.0],["2016-08-29",93.09,93.3,91.75,91.85,138700.0],["2016-08-30",91.88,92.54,90.68,91.14,133300.0],["2016-08-31",90.83,91.55,89.77,90.34,121900.0],["2016-09-01",90.56,90.62,89.44,90.31,113900.0],["2016-09-02",90.79,91.88,90.79,91.2,224700.0],["2016-09-06",90.97,91.06,90.04,90.96,137600.0],["2016-09-07",90.92,91.49,89.96,90.7,144300.0],["2016-09-08",90.98,92.75,90.82,92.27,213400.0],["2016-09-09",91.74,91.74,88.74,88.78,202000.0],["2016-09-12",88.39,89.98,88.31,89.95,121900.0],["2016-09-13",89.32,89.89,88.27,88.73,177600.0],["2016-09-14",89.01,89.65,87.87,88.18,121700.0],["2016-09-15",88.0,88.88,86.19,87.18,205200.0],["2016-09-16",86.9,86.9,85.07,85.4,387800.0],["2016-09-19",85.57,86.55,85.16,85.97,145400.0],["2016-09-20",86.45,86.99,85.74,86.75,130400.0],["2016-09-21",87.09,88.0,86.43,87.91,101400.0],["2016-09-22",88.53,89.87,87.4,87.91,198200.0],["2016-09-23",87.85,88.53,87.03,87.11,101700.0],["2016-09-26",86.83,87.98,86.66,87.18,213200.0],["2016-09-27",86.83,87.72,85.54,86.47,173500.0],["2016-09-28",86.09,86.73,85.08,85.58,211800.0],["2016-09-29",85.65,85.8,84.28,84.69,188300.0],["2016-09-30",85.32,86.52,84.33,86.17,376800.0],["2016-10-03",86.14,86.72,85.19,86.2,166000.0],["2016-10-04",86.55,87.13,85.9,86.59,138900.0],["2016-10-05",86.67,87.25,86.2,86.5,289300.0],["2016-10-06",86.28,87.05,85.42,86.87,342500.0],["2016-10-07",85.26,85.41,80.21,80.69,926500.0],["2016-10-10",80.91,81.64,80.09,80.25,299200.0],["2016-10-11",79.98,80.79,79.82,80.23,259100.0],["2016-10-12",80.26,84.52,79.01,84.44,729700.0],["2016-10-13",84.0,84.0,82.69,83.06,401900.0],["2016-10-14",83.43,83.89,82.7,82.81,219700.0],["2016-10-17",82.55,83.1,81.4,82.35,166400.0],["2016-10-18",83.1,83.2,82.35,82.45,133800.0],["2016-10-19",82.35,83.65,81.4,81.8,253100.0],["2016-10-20",81.4,81.95,80.25,80.75,243600.0],["2016-10-21",80.4,81.0,80.05,80.9,253000.0],["2016-10-24",81.45,82.28,81.2,82.1,228000.0],["2016-10-25",82.15,82.35,81.3,81.45,268500.0],["2016-10-26",81.15,81.65,78.9,79.25,305000.0],["2016-10-27",79.7,79.7,77.7,78.15,254900.0],["2016-10-28",77.75,79.65,77.7,79.65,371100.0],["2016-10-31",80.05,81.7,79.55,81.5,272300.0],["2016-11-01",81.5,82.2,80.6,81.15,293600.0],["2016-11-02",81.2,82.3,77.5,80.75,192800.0],["2016-11-03",80.75,80.85,79.75,80.05,154700.0],["2016-11-04",80.3,81.55,79.95,79.95,132100.0],["2016-11-07",81.7,81.7,80.4,80.7,119700.0],["2016-11-08",80.3,81.75,79.06,81.1,86000.0],["2016-11-09",79.9,83.25,78.5,82.95,185400.0],["2016-11-10",83.7,84.15,82.05,82.2,256300.0],["2016-11-11",82.45,86.65,82.2,85.95,315700.0],["2016-11-14",86.65,87.25,85.93,86.6,183400.0],["2016-11-15",86.8,87.25,86.1,86.55,163200.0],["2016-11-16",86.55,87.15,86.0,86.95,144000.0],["2016-11-17",87.55,87.7,86.7,87.15,173400.0],["2016-11-18",87.15,87.5,86.05,87.25,212400.0],["2016-11-21",87.5,87.5,86.2,87.35,147100.0],["2016-11-22",87.5,88.25,87.4,88.2,182300.0],["2016-11-23",88.3,89.0,87.21,88.85,90300.0],["2016-11-25",89.05,89.95,88.63,89.65,104200.0],["2016-11-28",89.45,90.4,88.55,88.8,140800.0],["2016-11-29",89.1,89.35,87.75,87.85,143500.0],["2016-11-30",88.3,88.3,84.75,85.1,205500.0],["2016-12-01",84.95,86.65,83.25,84.3,224400.0],["2016-12-02",83.95,84.8,83.3,83.45,179100.0],["2016-12-05",84.05,85.05,83.75,84.3,423400.0],["2016-12-06",84.65,84.65,82.0,83.0,243400.0],["2016-12-07",81.0,81.8,79.9,80.5,359600.0],["2016-12-08",80.45,81.8,80.0,81.7,258600.0],["2016-12-09",82.0,84.05,80.71,83.9,152200.0],["2016-12-12",83.85,84.45,83.0,84.3,147200.0],["2016-12-13",84.6,85.05,83.9,84.25,378600.0],["2016-12-14",84.05,85.0,83.4,83.6,154800.0],["2016-12-15",83.85,84.15,82.3,82.75,170000.0],["2016-12-16",83.05,83.7,81.9,82.15,816400.0],["2016-12-19",82.0,83.05,82.0,82.9,268300.0],["2016-12-20",83.15,83.9,82.85,83.4,177300.0],["2016-12-21",83.45,83.95,82.95,83.7,91800.0],["2016-12-22",83.65,83.95,83.05,83.9,125700.0],["2016-12-23",83.8,84.83,83.8,84.6,92500.0],["2016-12-27",84.35,85.5,84.35,85.45,79400.0],["2016-12-28",85.45,85.7,84.35,84.9,82100.0],["2016-12-29",84.7,85.5,84.6,85.35,98300.0],["2016-12-30",85.35,85.35,84.05,84.45,118300.0],["2017-01-03",85.35,86.0,84.38,85.75,205400.0],["2017-01-04",85.95,88.05,85.95,87.65,299200.0],["2017-01-05",87.35,89.6,87.05,89.25,382900.0],["2017-01-06",90.85,96.45,89.15,96.1,813300.0],["2017-01-09",95.65,95.75,92.0,92.1,631300.0],["2017-01-10",92.0,94.1,91.8,93.4,311000.0],["2017-01-11",93.4,93.4,91.7,92.0,224500.0],["2017-01-12",92.15,92.6,90.3,92.35,203400.0],["2017-01-13",92.85,93.1,91.8,92.15,186300.0],["2017-01-17",91.85,93.45,91.4,92.8,283000.0],["2017-01-18",93.2,93.45,91.74,92.8,158300.0],["2017-01-19",92.9,93.1,90.58,90.65,151600.0],["2017-01-20",90.65,92.15,90.55,90.9,119000.0],["2017-01-23",90.7,91.35,90.2,90.95,219200.0],["2017-01-24",91.1,92.35,90.9,92.0,200100.0],["2017-01-25",92.3,93.5,92.3,92.95,238000.0],["2017-01-26",92.55,93.25,92.25,92.95,226200.0],["2017-01-27",92.95,93.7,92.4,92.95,253200.0],["2017-01-30",92.55,92.85,91.6,92.35,158300.0],["2017-01-31",92.25,93.6,91.9,93.3,130400.0],["2017-02-01",93.25,93.25,92.5,92.9,134000.0],["2017-02-02",93.05,93.55,90.0,93.0,240200.0],["2017-02-03",93.35,93.6,91.83,93.05,128700.0],["2017-02-06",92.85,95.0,90.4,93.55,192700.0],["2017-02-07",93.8,94.85,93.5,93.6,148200.0],["2017-02-08",93.45,94.65,93.2,94.3,112600.0],["2017-02-09",94.5,95.5,94.15,95.3,94800.0],["2017-02-10",95.55,96.1,95.0,95.7,79500.0],["2017-02-13",95.85,96.15,94.95,95.1,73200.0],["2017-02-14",94.75,96.6,94.5,96.35,155800.0],["2017-02-15",95.8,98.25,95.8,98.15,192600.0],["2017-02-16",98.45,98.45,96.75,97.55,87000.0],["2017-02-17",97.6,98.25,97.3,97.95,111400.0],["2017-02-21",98.6,99.3,98.25,99.0,97200.0],["2017-02-22",99.0,99.55,98.1,98.5,117600.0],["2017-02-23",98.5,98.85,97.8,98.4,145600.0],["2017-02-24",98.25,99.2,97.45,98.95,152800.0],["2017-02-27",98.7,99.2,98.25,99.0,118300.0],["2017-02-28",98.65,98.8,97.35,97.7,187200.0],["2017-03-01",98.6,99.25,98.15,98.45,141400.0],["2017-03-02",98.35,98.45,97.45,97.55,70000.0],["2017-03-03",97.45,98.25,96.35,96.35,95400.0],["2017-03-06",95.75,96.0,92.1,95.25,114000.0],["2017-03-07",95.0,95.2,94.15,94.2,77000.0],["2017-03-08",94.25,95.15,93.85,94.8,160500.0],["2017-03-09",94.7,95.75,94.3,95.15,128900.0],["2017-03-10",95.85,96.4,95.2,96.3,148600.0],["2017-03-13",96.15,96.5,94.9,95.6,87300.0],["2017-03-14",95.3,95.98,95.05,95.25,84600.0],["2017-03-15",95.55,96.85,94.12,96.3,127400.0],["2017-03-16",96.35,96.4,95.0,95.3,82400.0],["2017-03-17",94.9,97.1,94.8,96.7,388600.0],["2017-03-20",96.55,96.55,94.53,95.0,82400.0],["2017-03-21",95.5,95.6,93.45,93.6,101100.0],["2017-03-22",93.4,93.65,92.4,92.85,119800.0],["2017-03-23",92.75,94.25,91.55,93.55,96800.0],["2017-03-24",93.7,94.42,93.55,93.95,118700.0],["2017-03-27",92.65,93.8,92.65,93.7,118300.0],["2017-03-28",93.25,94.5,92.3,94.05,98200.0],["2017-03-29",93.7,94.3,93.5,93.7,68600.0],["2017-03-30",93.8,94.65,93.55,94.2,127700.0],["2017-03-31",94.25,94.6,93.85,94.2,129600.0],["2017-04-03",94.2,94.25,93.35,93.45,118800.0],["2017-04-04",93.35,93.43,91.6,91.95,122000.0],["2017-04-05",92.3,92.4,90.35,90.65,157800.0],["2017-04-06",90.65,91.2,90.1,90.5,155200.0],["2017-04-07",90.45,91.0,89.4,89.8,174800.0],["2017-04-10",89.9,91.65,89.69,91.65,173700.0],["2017-04-11",91.45,91.78,90.6,91.25,209200.0],["2017-04-12",91.0,91.75,90.3,90.9,92900.0],["2017-04-13",90.75,91.45,90.5,90.55,81800.0],["2017-04-17",90.75,91.15,90.55,91.1,95700.0],["2017-04-18",90.85,91.35,90.3,91.2,89900.0],["2017-04-19",91.35,93.45,90.65,93.05,175900.0],["2017-04-20",93.4,94.35,91.73,94.2,136500.0],["2017-04-21",93.85,94.9,91.85,94.65,160200.0],["2017-04-24",95.85,96.25,95.3,95.75,159500.0],["2017-04-25",96.2,97.55,95.95,96.75,144900.0],["2017-04-26",96.75,97.95,96.75,96.95,163000.0],["2017-04-27",97.0,97.45,96.35,96.5,174300.0],["2017-04-28",96.55,96.6,93.35,94.0,243700.0],["2017-05-01",94.0,94.75,93.75,94.4,89200.0],["2017-05-02",94.1,94.79,93.6,93.7,120000.0],["2017-05-03",93.4,93.65,91.9,92.15,128100.0],["2017-05-04",92.4,94.0,92.4,93.95,92600.0],["2017-05-05",94.1,94.85,93.6,94.75,92700.0],["2017-05-08",94.75,95.15,91.52,94.55,120200.0],["2017-05-09",94.85,95.15,94.0,94.9,90600.0],["2017-05-10",94.6,95.5,94.2,95.2,75300.0],["2017-05-11",94.9,95.1,93.85,93.9,87800.0],["2017-05-12",93.75,93.75,91.55,91.95,84800.0],["2017-05-15",92.7,96.65,92.6,95.55,201100.0],["2017-05-16",95.4,95.55,94.95,95.05,78900.0],["2017-05-17",94.25,94.3,92.3,92.3,115800.0],["2017-05-18",90.65,91.95,90.05,90.45,165900.0],["2017-05-19",90.3,91.0,89.7,90.25,182800.0],["2017-05-22",90.5,91.65,90.2,90.65,120600.0],["2017-05-23",90.9,90.9,90.0,90.05,134900.0],["2017-05-24",90.05,90.4,88.65,89.3,184800.0],["2017-05-25",89.5,90.4,85.5,89.9,140000.0],["2017-05-26",89.9,90.3,89.5,90.0,83700.0],["2017-05-30",89.9,90.8,88.73,90.55,117600.0],["2017-05-31",90.8,91.2,89.75,91.0,131100.0],["2017-06-01",91.3,93.4,91.15,93.4,123800.0],["2017-06-02",93.65,95.75,93.0,94.9,172200.0],["2017-06-05",95.2,95.2,93.8,94.2,72000.0],["2017-06-06",93.5,94.15,93.3,93.45,77900.0],["2017-06-07",92.23,94.1,92.23,93.85,83900.0],["2017-06-08",94.0,95.65,93.2,95.55,95800.0],["2017-06-09",95.95,96.85,95.15,95.9,142100.0],["2017-06-12",96.0,97.3,95.45,95.9,83300.0],["2017-06-13",96.25,96.3,95.3,96.0,80300.0],["2017-06-14",96.2,96.25,95.05,95.65,115300.0],["2017-06-15",94.65,95.0,93.6,93.9,157600.0],["2017-06-16",93.45,93.6,92.5,93.15,291200.0],["2017-06-19",93.5,93.7,91.8,92.05,125800.0],["2017-06-20",91.85,92.6,91.45,91.5,116600.0],["2017-06-21",91.35,93.05,90.05,91.05,112900.0],["2017-06-22",91.0,92.85,90.72,92.8,131600.0],["2017-06-23",92.9,94.1,92.9,93.8,733500.0],["2017-06-26",94.0,94.65,93.47,93.55,74000.0],["2017-06-27",93.5,94.05,93.05,93.2,66500.0],["2017-06-28",93.7,94.5,93.3,93.6,115400.0],["2017-06-29",93.75,94.1,92.4,92.65,105100.0],["2017-06-30",92.95,94.85,92.7,94.1,92100.0],["2017-07-03",94.25,94.7,93.65,93.75,45000.0],["2017-07-05",93.65,94.95,91.7,91.7,112700.0],["2017-07-06",91.05,92.6,90.05,92.05,132300.0],["2017-07-07",92.1,94.45,91.13,94.25,187500.0],["2017-07-10",98.0,98.0,94.1,94.6,242600.0],["2017-07-11",94.9,95.38,88.75,89.25,251200.0],["2017-07-12",89.65,91.2,89.45,91.0,146400.0],["2017-07-13",91.35,92.15,91.1,91.95,125700.0],["2017-07-14",91.8,93.65,90.05,93.2,127400.0],["2017-07-17",93.5,94.95,93.0,94.35,151900.0],["2017-07-18",94.25,95.85,93.95,95.4,182500.0],["2017-07-19",95.95,98.0,95.9,97.5,212200.0],["2017-07-20",98.05,98.5,97.65,98.25,135100.0],["2017-07-21",98.6,99.45,97.9,99.15,132700.0],["2017-07-24",98.65,98.65,96.81,98.25,197400.0],["2017-07-25",98.5,100.16,98.05,99.55,204000.0],["2017-07-26",99.75,100.35,99.03,99.45,224000.0],["2017-07-27",99.7,100.3,99.1,100.2,195800.0],["2017-07-28",99.5,100.65,97.1,99.9,132100.0],["2017-07-31",99.95,100.95,99.6,100.75,145200.0],["2017-08-01",101.0,101.15,98.91,100.65,151400.0],["2017-08-02",100.8,101.2,100.0,100.15,123600.0],["2017-08-03",100.15,100.9,99.6,100.2,92800.0],["2017-08-04",100.15,101.6,99.65,100.8,109400.0],["2017-08-07",100.4,101.15,100.1,100.85,62800.0],["2017-08-08",100.9,101.95,100.4,100.45,94100.0],["2017-08-09",99.85,100.8,99.85,100.25,113600.0],["2017-08-10",100.05,100.6,99.55,100.0,138000.0],["2017-08-11",100.4,101.3,99.6,100.15,117000.0],["2017-08-14",101.05,102.88,100.2,100.5,92600.0],["2017-08-15",100.55,100.55,99.9,100.1,91600.0],["2017-08-16",100.25,101.25,100.0,101.15,86400.0],["2017-08-17",100.65,101.3,97.86,99.85,144600.0],["2017-08-18",99.3,100.05,99.1,99.8,145100.0],["2017-08-21",99.65,100.3,99.3,99.45,116700.0],["2017-08-22",99.85,100.8,99.15,100.5,75900.0],["2017-08-23",99.75,99.85,98.1,98.2,128800.0],["2017-08-24",98.75,99.1,97.4,97.6,90800.0],["2017-08-25",97.45,97.9,96.8,97.15,109300.0],["2017-08-28",97.45,97.9,95.85,96.85,109500.0],["2017-08-29",95.0,95.35,88.15,88.6,544300.0],["2017-08-30",88.55,89.3,87.45,89.05,258300.0],["2017-08-31",89.05,90.45,89.05,90.3,155500.0],["2017-09-01",90.7,91.25,90.05,90.8,106400.0],["2017-09-05",91.05,91.7,89.3,90.55,141400.0],["2017-09-06",90.7,90.75,88.6,90.65,190600.0],["2017-09-07",91.05,92.4,90.1,91.7,186100.0],["2017-09-08",91.4,92.55,90.95,92.2,109700.0],["2017-09-11",93.05,94.55,92.75,93.65,120900.0],["2017-09-12",94.3,96.25,93.75,96.1,124300.0],["2017-09-13",96.2,96.45,95.35,95.55,112400.0],["2017-09-14",95.3,95.3,94.1,94.8,87900.0],["2017-09-15",95.05,95.8,94.4,95.1,225100.0],["2017-09-18",95.1,95.75,94.7,95.55,92100.0],["2017-09-19",95.75,95.98,93.75,94.0,122800.0],["2017-09-20",94.15,94.25,91.11,93.5,216800.0],["2017-09-21",93.55,94.2,93.0,93.55,54200.0],["2017-09-22",93.5,94.55,93.5,93.95,70300.0],["2017-09-25",93.6,94.5,93.6,94.25,55300.0],["2017-09-26",94.35,95.6,94.35,95.2,65100.0],["2017-09-27",95.65,96.5,94.45,96.3,115400.0],["2017-09-28",96.25,97.3,95.8,97.3,80000.0],["2017-09-29",97.35,98.2,96.55,96.9,118100.0],["2017-10-02",96.85,98.45,96.7,98.45,113700.0],["2017-10-03",98.5,98.73,97.8,98.55,105600.0],["2017-10-04",98.35,99.25,98.3,98.7,101200.0],["2017-10-05",98.7,98.7,96.9,97.1,218000.0],["2017-10-06",94.8,95.15,87.25,87.8,913900.0],["2017-10-09",88.35,89.45,86.3,88.55,314400.0],["2017-10-10",88.6,91.1,88.25,90.4,315700.0],["2017-10-11",90.0,91.65,90.0,91.2,180300.0],["2017-10-12",91.5,92.9,90.5,92.2,191000.0],["2017-10-13",92.75,95.5,91.7,94.25,290100.0],["2017-10-16",94.3,96.3,93.7,95.6,195500.0],["2017-10-17",95.65,96.3,94.8,94.85,146900.0],["2017-10-18",94.8,94.95,94.0,94.35,163000.0],["2017-10-19",93.7,94.4,93.35,93.9,108000.0],["2017-10-20",94.5,94.88,91.15,94.4,150200.0],["2017-10-23",94.8,95.0,93.6,94.2,91600.0],["2017-10-24",94.15,95.6,94.15,95.45,97200.0],["2017-10-25",95.45,96.6,95.25,96.2,106700.0],["2017-10-26",96.55,97.0,95.05,95.25,112200.0],["2017-10-27",95.1,95.5,93.9,94.5,124200.0],["2017-10-30",94.35,94.8,92.05,92.2,82900.0],["2017-10-31",92.9,93.1,91.45,92.9,112000.0],["2017-11-01",93.7,94.9,92.85,93.75,60700.0],["2017-11-02",93.4,94.35,89.98,90.3,173300.0],["2017-11-03",90.55,90.95,87.7,87.8,199800.0],["2017-11-06",87.75,89.3,87.25,88.2,207500.0],["2017-11-07",88.0,88.45,85.4,86.9,160100.0],["2017-11-08",86.45,88.5,86.45,88.3,111000.0],["2017-11-09",87.8,89.15,87.75,88.35,94100.0],["2017-11-10",88.3,88.65,87.1,87.35,129700.0],["2017-11-13",86.85,88.45,86.5,88.3,116900.0],["2017-11-14",88.2,88.4,87.2,87.9,71600.0],["2017-11-15",87.45,88.75,86.9,88.45,119800.0],["2017-11-16",88.6,91.0,87.6,90.25,157000.0],["2017-11-17",90.1,91.4,88.5,90.35,116100.0],["2017-11-20",90.3,90.4,86.8,87.25,217500.0],["2017-11-21",87.5,88.9,87.05,88.85,105200.0],["2017-11-22",88.9,89.2,87.95,88.45,77200.0],["2017-11-24",88.45,89.2,87.7,88.3,41200.0],["2017-11-27",88.15,88.9,87.85,88.0,179900.0],["2017-11-28",88.25,90.55,87.7,90.35,158100.0],["2017-11-29",90.5,93.5,87.68,92.3,162700.0],["2017-11-30",92.9,93.35,88.8,89.4,256300.0],["2017-12-01",89.4,89.93,86.75,88.9,210500.0],["2017-12-04",89.35,92.0,88.4,89.85,308100.0],["2017-12-05",90.15,90.15,88.2,88.2,117700.0],["2017-12-06",88.35,90.4,88.35,90.1,167900.0],["2017-12-07",90.15,91.0,88.25,90.6,171000.0],["2017-12-08",91.0,91.65,89.45,91.55,173700.0],["2017-12-11",91.5,92.3,90.85,91.0,135900.0],["2017-12-12",91.0,91.55,90.5,90.9,115500.0],["2017-12-13",90.9,91.85,90.85,91.15,151600.0],["2017-12-14",91.1,92.9,91.05,92.3,159600.0],["2017-12-15",92.4,94.9,92.25,94.05,417300.0],["2017-12-18",94.2,96.3,94.2,94.35,118100.0],["2017-12-19",94.4,94.95,93.15,93.3,79700.0],["2017-12-20",93.4,94.95,92.45,94.05,145700.0],["2017-12-21",94.35,99.23,90.75,97.95,209300.0],["2017-12-22",98.1,98.45,96.65,96.7,126800.0],["2017-12-26",96.65,97.7,96.45,97.05,77700.0],["2017-12-27",96.9,98.05,96.25,96.6,69000.0],["2017-12-28",96.9,97.05,96.15,96.8,100200.0],["2017-12-29",96.85,97.25,96.35,96.35,88400.0],["2018-01-02",96.5,96.8,95.7,95.95,120800.0],["2018-01-03",96.0,96.25,95.15,96.15,112400.0],["2018-01-04",96.3,96.95,95.75,96.4,103400.0],["2018-01-05",96.6,97.1,95.5,95.85,247800.0],["2018-01-08",96.0,100.55,95.45,97.45,440600.0],["2018-01-09",97.95,98.4,95.55,95.85,198400.0],["2018-01-10",95.65,96.3,94.65,96.1,182300.0],["2018-01-11",96.45,97.15,95.7,97.1,185800.0],["2018-01-12",97.3,98.2,96.75,97.2,104100.0],["2018-01-16",97.25,98.35,95.45,96.1,260200.0],["2018-01-17",96.55,96.55,95.15,95.35,168800.0],["2018-01-18",95.35,96.9,95.35,96.0,163200.0],["2018-01-19",96.25,97.7,95.9,96.5,172100.0],["2018-01-22",96.35,96.55,94.9,96.5,84100.0],["2018-01-23",96.5,97.05,95.55,96.4,110300.0],["2018-01-24",96.65,97.4,93.8,96.8,123900.0],["2018-01-25",96.95,97.55,96.3,96.95,97200.0],["2018-01-26",97.4,97.4,95.6,96.65,117900.0],["2018-01-29",94.8,96.0,91.65,95.05,248100.0],["2018-01-30",94.4,95.9,93.85,94.55,164500.0],["2018-01-31",94.75,95.0,93.1,93.15,148700.0],["2018-02-01",92.8,92.8,90.6,91.2,332200.0],["2018-02-02",90.95,91.3,89.05,89.2,157600.0],["2018-02-05",88.35,89.7,86.8,86.9,241100.0],["2018-02-06",85.75,89.8,83.6,88.95,276400.0],["2018-02-07",88.75,90.25,88.6,89.65,190200.0],["2018-02-08",89.55,90.2,88.95,89.2,223600.0],["2018-02-09",89.9,91.0,88.7,90.35,195200.0],["2018-02-12",90.4,92.45,89.65,91.95,188900.0],["2018-02-13",91.35,91.75,89.15,90.85,186400.0],["2018-02-14",90.4,93.65,88.67,93.15,146700.0],["2018-02-15",93.75,93.75,92.1,92.6,92200.0],["2018-02-16",92.15,92.85,91.93,92.1,77700.0],["2018-02-20",91.8,92.35,91.0,91.05,83100.0],["2018-02-21",91.3,92.75,91.3,91.95,96200.0],["2018-02-22",92.3,93.15,91.45,91.5,117200.0],["2018-02-23",92.0,92.62,91.25,91.7,70100.0],["2018-02-26",92.0,92.0,90.7,91.2,108000.0],["2018-02-27",91.3,92.6,91.15,92.05,107200.0],["2018-02-28",92.0,92.25,90.0,90.05,115100.0],["2018-03-01",89.95,90.38,88.8,89.1,133100.0],["2018-03-02",87.6,87.6,84.3,86.45,238800.0],["2018-03-05",86.15,87.4,85.35,85.5,201600.0],["2018-03-06",85.75,86.45,84.65,86.2,227000.0],["2018-03-07",85.85,88.6,85.85,87.15,170200.0],["2018-03-08",87.35,87.63,86.2,86.8,86500.0],["2018-03-09",87.35,88.3,86.25,88.15,132400.0],["2018-03-12",88.0,89.2,88.0,88.65,131700.0],["2018-03-13",88.5,88.8,87.63,88.2,114700.0],["2018-03-14",88.3,88.6,86.96,87.65,70100.0],["2018-03-15",87.8,88.0,86.15,86.4,79100.0],["2018-03-16",86.4,88.15,86.4,87.75,208900.0],["2018-03-19",87.7,87.7,86.45,86.8,124500.0],["2018-03-20",86.85,87.1,85.95,86.25,125500.0],["2018-03-21",86.25,86.3,85.05,85.05,119600.0],["2018-03-22",84.65,85.2,83.3,83.35,100500.0],["2018-03-23",83.55,83.55,81.65,81.8,162800.0],["2018-03-26",82.75,83.0,81.1,82.15,164600.0],["2018-03-27",82.6,83.15,81.65,81.8,189800.0],["2018-03-28",81.75,84.3,81.75,84.05,212900.0],["2018-03-29",88.2,88.2,86.0,87.0,264100.0],["2018-04-02",86.9,87.0,82.75,83.35,168600.0],["2018-04-03",83.65,85.25,83.45,84.75,181500.0],["2018-04-04",84.15,86.5,83.6,86.05,112600.0],["2018-04-05",86.5,87.1,85.8,86.45,123800.0],["2018-04-06",86.05,87.45,84.3,84.95,192400.0],["2018-04-09",85.5,86.65,84.15,85.2,184800.0],["2018-04-10",86.1,86.58,85.15,86.2,118600.0],["2018-04-11",85.9,86.5,85.4,85.5,137400.0],["2018-04-12",86.25,86.95,85.1,86.5,122700.0],["2018-04-13",86.85,86.85,85.25,85.55,62600.0],["2018-04-16",86.0,87.13,85.35,86.35,124100.0],["2018-04-17",86.85,87.45,86.7,87.05,128200.0],["2018-04-18",87.1,87.55,84.4,86.9,110500.0],["2018-04-19",86.7,86.7,85.05,85.3,83100.0],["2018-04-20",84.85,85.35,83.95,83.95,162800.0],["2018-04-23",84.1,85.0,83.75,84.6,83500.0],["2018-04-24",85.0,86.1,84.65,84.95,186500.0],["2018-04-25",84.9,86.2,84.6,84.9,149600.0],["2018-04-26",87.9,88.9,85.95,88.05,468600.0],["2018-04-27",88.6,91.65,87.6,89.65,360200.0],["2018-04-30",89.9,90.13,89.05,89.15,208400.0],["2018-05-01",89.0,90.35,86.35,90.0,305700.0],["2018-05-02",89.85,91.45,87.43,90.95,239700.0],["2018-05-03",90.85,92.0,88.35,88.8,332200.0],["2018-05-04",88.6,90.85,86.85,89.85,218000.0],["2018-05-07",89.3,91.2,87.45,90.55,244900.0],["2018-05-08",91.15,92.0,90.9,91.45,230200.0],["2018-05-09",91.55,92.15,88.37,91.1,202900.0],["2018-05-10",91.1,92.38,90.35,91.15,244300.0],["2018-05-11",91.15,92.35,88.4,91.7,181700.0],["2018-05-14",91.7,93.1,90.85,91.6,225300.0],["2018-05-15",90.8,91.9,89.75,90.8,173600.0],["2018-05-16",91.1,92.15,90.95,91.5,93500.0],["2018-05-17",91.55,92.45,91.4,92.15,128900.0],["2018-05-18",92.35,92.55,91.4,91.55,158700.0],["2018-05-21",91.8,92.2,91.4,91.8,108200.0],["2018-05-22",91.9,92.7,91.0,91.1,99200.0],["2018-05-23",91.05,92.1,90.8,91.3,127100.0],["2018-05-24",90.95,91.95,90.05,91.1,117300.0],["2018-05-25",90.7,91.65,90.45,90.75,122000.0],["2018-05-29",90.45,91.8,90.05,91.45,228200.0],["2018-05-30",91.45,93.45,90.9,92.8,203700.0],["2018-05-31",93.05,93.05,89.7,89.8,189400.0],["2018-06-01",90.65,91.0,89.65,90.45,134200.0],["2018-06-04",90.65,91.45,90.6,91.15,101000.0],["2018-06-05",91.4,93.2,91.2,93.15,86700.0],["2018-06-06",93.8,94.15,92.75,94.1,142500.0],["2018-06-07",94.45,95.5,93.75,94.3,114200.0],["2018-06-08",94.25,97.25,94.0,97.1,233400.0],["2018-06-11",96.8,98.4,96.4,98.05,135900.0],["2018-06-12",97.75,99.45,97.4,99.0,167400.0],["2018-06-13",98.75,99.35,98.55,98.9,130400.0],["2018-06-14",99.3,99.35,98.35,98.8,101200.0],["2018-06-15",98.4,99.05,97.73,97.95,264100.0],["2018-06-18",97.7,98.4,96.6,97.25,159200.0],["2018-06-19",96.65,97.4,95.93,97.1,168200.0],["2018-06-20",97.05,97.9,95.4,97.85,177900.0],["2018-06-21",97.75,97.85,95.35,95.55,140600.0],["2018-06-22",95.8,97.65,95.2,97.2,352100.0],["2018-06-25",97.4,97.7,94.45,96.35,277000.0],["2018-06-26",96.6,99.0,96.6,98.75,210000.0],["2018-06-27",98.6,98.85,97.6,97.65,168000.0],["2018-06-28",97.65,98.1,97.1,97.7,145000.0],["2018-06-29",98.15,99.15,97.55,98.45,225100.0],["2018-07-02",97.65,98.93,95.9,98.7,408700.0],["2018-07-03",99.0,100.2,98.35,99.35,151900.0],["2018-07-05",99.5,100.8,97.9,100.65,215800.0],["2018-07-06",100.1,103.2,100.1,101.95,474500.0],["2018-07-09",115.25,119.25,112.85,114.85,2176700.0],["2018-07-10",116.5,118.15,115.71,117.1,762300.0],["2018-07-11",116.75,117.1,112.3,112.65,415600.0],["2018-07-12",112.45,113.4,110.0,113.25,416200.0],["2018-07-13",113.2,115.1,112.25,114.95,278200.0],["2018-07-16",114.9,116.35,113.83,115.9,307500.0],["2018-07-17",116.25,118.6,115.6,116.05,413600.0],["2018-07-18",116.05,116.9,115.1,115.65,226600.0],["2018-07-19",115.35,117.0,114.9,116.8,177300.0],["2018-07-20",116.45,117.55,116.25,116.5,124000.0],["2018-07-23",116.25,117.05,115.15,116.45,201700.0],["2018-07-24",116.5,116.5,113.25,114.0,228500.0],["2018-07-25",114.0,114.0,112.2,113.5,189900.0],["2018-07-26",113.75,115.1,113.75,114.0,118000.0],["2018-07-27",114.35,114.35,112.6,113.2,120400.0],["2018-07-30",113.05,114.7,112.75,112.8,96000.0],["2018-07-31",113.45,114.95,112.3,114.55,321400.0],["2018-08-01",114.65,114.95,111.95,113.3,179700.0],["2018-08-02",112.9,116.15,112.9,115.8,170200.0],["2018-08-03",115.75,116.5,114.4,115.0,189400.0],["2018-08-06",115.25,115.25,112.9,113.4,207000.0],["2018-08-07",114.0,115.25,112.6,112.9,282600.0],["2018-08-08",113.25,113.4,111.65,112.65,141900.0],["2018-08-09",112.95,113.15,112.0,112.35,147800.0],["2018-08-10",111.8,112.2,109.85,110.3,197200.0],["2018-08-13",110.5,112.25,109.4,112.25,197100.0],["2018-08-14",112.5,114.0,112.5,113.05,94300.0],["2018-08-15",111.95,113.95,111.8,113.55,141300.0],["2018-08-16",113.75,117.2,113.75,116.4,158300.0],["2018-08-17",116.45,116.75,114.92,115.5,129000.0],["2018-08-20",116.1,117.1,115.35,115.9,131200.0],["2018-08-21",116.35,118.35,115.95,117.7,103900.0],["2018-08-22",117.35,117.95,117.05,117.55,129600.0],["2018-08-23",117.25,117.25,116.4,116.5,91000.0],["2018-08-24",116.65,117.3,116.2,117.05,133400.0],["2018-08-27",117.25,117.85,116.62,117.15,83800.0],["2018-08-28",117.2,117.65,116.4,116.55,110500.0],["2018-08-29",117.4,117.55,115.96,117.48,110700.0],["2018-08-30",117.1,118.75,116.45,117.1,125900.0],["2018-08-31",116.6,119.3,116.25,118.95,175200.0],["2018-09-04",119.25,121.95,118.75,120.7,203100.0],["2018-09-05",121.5,126.53,121.05,126.45,431900.0],["2018-09-06",126.95,128.05,125.9,126.8,244100.0],["2018-09-07",126.7,127.6,124.7,126.6,198600.0],["2018-09-10",126.45,127.05,124.95,125.05,248400.0],["2018-09-11",124.85,126.25,124.85,125.1,138300.0],["2018-09-12",125.15,126.55,124.2,125.75,130000.0],["2018-09-13",126.05,127.2,124.95,126.15,155400.0],["2018-09-14",127.25,127.33,124.75,124.85,164400.0],["2018-09-17",124.95,125.75,123.35,124.05,94700.0],["2018-09-18",124.3,126.98,120.37,125.55,165900.0],["2018-09-19",126.0,129.45,124.65,128.5,358300.0],["2018-09-20",129.9,131.65,129.55,131.4,364600.0],["2018-09-21",131.65,132.5,130.15,130.5,355000.0],["2018-09-24",130.45,131.05,129.35,130.4,186200.0],["2018-09-25",130.9,130.9,129.39,130.55,309600.0],["2018-09-26",130.6,132.1,129.3,130.6,203000.0],["2018-09-27",130.75,130.8,129.4,130.05,144700.0],["2018-09-28",129.45,131.75,129.25,130.9,196700.0],["2018-10-01",131.89,134.26,128.52,128.95,174900.0],["2018-10-02",128.83,129.64,127.44,128.76,139700.0],["2018-10-03",129.2,129.45,126.68,127.12,156400.0],["2018-10-04",126.9,127.82,125.92,127.7,233300.0],["2018-10-05",127.61,127.84,125.18,125.26,223800.0],["2018-10-08",125.27,125.62,120.21,122.7,660700.0],["2018-10-09",129.64,131.5,120.76,124.27,881700.0],["2018-10-10",124.65,125.84,119.37,119.42,454300.0],["2018-10-11",119.34,120.49,115.98,117.83,372200.0],["2018-10-12",119.56,119.88,117.6,118.9,429200.0],["2018-10-15",119.04,121.11,118.96,120.09,239400.0],["2018-10-16",120.69,121.25,118.87,119.92,254500.0],["2018-10-17",119.26,121.44,118.3,121.01,159100.0],["2018-10-18",120.68,122.51,119.47,120.12,229500.0],["2018-10-19",119.89,121.74,119.89,120.51,206200.0],["2018-10-22",120.95,123.52,120.95,123.4,307500.0],["2018-10-23",119.72,123.54,119.72,122.56,361300.0],["2018-10-24",122.55,125.82,120.67,123.85,531400.0],["2018-10-25",124.7,125.51,123.43,124.15,322200.0],["2018-10-26",122.78,125.12,120.77,123.17,275200.0],["2018-10-29",123.5,125.77,122.69,123.7,302500.0],["2018-10-30",123.96,125.61,123.63,125.13,297700.0],["2018-10-31",126.17,126.17,123.35,124.12,267500.0],["2018-11-01",124.24,125.9,124.24,125.74,330600.0],["2018-11-02",125.9,129.21,125.9,128.02,321800.0],["2018-11-05",128.25,131.88,128.25,131.74,447500.0],["2018-11-06",131.74,132.28,130.17,131.12,210200.0],["2018-11-07",131.37,134.7,131.29,133.88,230800.0],["2018-11-08",133.34,134.36,131.43,134.35,96900.0],["2018-11-09",133.84,134.73,132.59,134.51,170100.0],["2018-11-12",134.9,137.31,133.54,134.95,232400.0],["2018-11-13",135.95,135.95,134.17,134.99,289900.0],["2018-11-14",135.95,136.98,134.17,135.0,192200.0],["2018-11-15",135.35,137.08,132.97,136.48,199600.0],["2018-11-16",135.72,138.39,135.7,136.95,268100.0],["2018-11-19",137.22,140.62,137.22,140.19,326400.0],["2018-11-20",138.71,140.6,136.54,137.05,255900.0],["2018-11-21",137.6,139.7,137.39,138.38,221700.0],["2018-11-23",137.84,140.98,137.12,140.31,71400.0],["2018-11-26",140.56,141.39,138.24,139.63,137100.0],["2018-11-27",139.35,141.19,138.13,140.87,244200.0],["2018-11-28",141.0,142.13,139.48,141.75,265500.0],["2018-11-29",141.74,144.79,141.0,143.75,188000.0],["2018-11-30",143.99,144.18,142.54,143.03,162500.0],["2018-12-03",144.36,145.38,144.23,144.99,237500.0],["2018-12-04",144.85,145.47,140.63,140.92,239700.0],["2018-12-06",139.65,139.93,135.88,139.07,259800.0],["2018-12-07",138.8,139.5,136.64,137.15,195100.0],["2018-12-10",136.8,137.97,135.37,137.12,141000.0],["2018-12-11",138.57,139.1,135.81,138.02,235800.0],["2018-12-12",139.3,141.84,133.52,140.58,286900.0],["2018-12-13",140.68,141.25,139.1,139.75,312800.0],["2018-12-14",139.1,142.26,137.79,138.3,355700.0],["2018-12-17",138.16,139.62,135.04,135.22,273600.0],["2018-12-18",135.69,137.73,135.69,136.49,279500.0],["2018-12-19",136.52,137.66,132.69,133.18,178000.0],["2018-12-20",133.19,134.19,131.77,132.34,373700.0],["2018-12-21",132.02,134.68,127.06,127.88,598900.0],["2018-12-24",126.82,128.02,124.39,124.77,122700.0],["2018-12-26",125.21,131.88,124.07,131.6,223100.0],["2018-12-27",130.41,132.19,127.57,132.18,229800.0],["2018-12-28",132.43,135.05,130.03,131.19,157900.0],["2018-12-31",131.84,132.14,129.47,131.18,216900.0],["2019-01-02",130.2,131.8,129.0,130.29,217400.0],["2019-01-03",130.19,131.36,127.58,128.33,182200.0],["2019-01-04",129.54,134.98,129.49,133.95,262500.0],["2019-01-07",133.89,135.12,131.6,132.98,339400.0],["2019-01-08",123.5,126.35,113.57,115.92,1249500.0],["2019-01-09",115.82,116.35,111.21,111.88,1106500.0],["2019-01-10",110.9,114.73,110.54,114.24,655000.0],["2019-01-11",114.09,114.61,111.81,113.65,432600.0],["2019-01-14",113.08,113.43,111.87,112.26,373700.0],["2019-01-15",111.86,116.25,111.86,114.85,479500.0],["2019-01-16",115.12,115.6,112.96,114.43,340900.0],["2019-01-17",114.19,116.53,114.19,115.39,263300.0],["2019-01-18",115.6,116.16,114.48,114.69,240000.0],["2019-01-22",114.2,115.77,113.76,114.96,335500.0],["2019-01-23",115.54,117.09,115.23,115.87,313100.0],["2019-01-24",115.69,116.34,113.71,115.25,213000.0],["2019-01-25",115.76,116.21,113.0,115.02,223200.0],["2019-01-28",114.36,115.99,113.31,114.42,157800.0],["2019-01-29",114.43,116.47,113.76,115.71,203700.0],["2019-01-30",115.8,116.33,114.08,115.57,208200.0],["2019-01-31",115.18,116.76,115.18,116.04,274000.0],["2019-02-01",116.03,116.97,115.01,116.0,319100.0],["2019-02-04",116.26,117.37,115.23,117.27,205700.0],["2019-02-05",117.22,117.76,115.08,115.64,267800.0],["2019-02-06",115.59,116.5,114.6,115.87,132300.0],["2019-02-07",115.51,116.0,114.39,115.21,155000.0],["2019-02-08",114.85,115.87,114.43,114.87,167100.0],["2019-02-11",115.01,115.47,113.2,113.25,265500.0],["2019-02-12",113.62,115.3,113.3,113.7,167400.0],["2019-02-13",113.82,114.45,111.97,113.12,212100.0],["2019-02-14",113.0,115.23,112.41,114.36,270700.0],["2019-02-15",114.73,116.42,114.05,115.29,168500.0],["2019-02-19",114.85,115.99,111.64,115.44,215500.0],["2019-02-20",115.77,115.94,114.65,115.02,239900.0],["2019-02-21",114.76,117.1,113.93,117.04,169700.0],["2019-02-22",117.18,117.5,115.6,116.91,178900.0],["2019-02-25",117.2,118.1,112.71,114.86,508200.0],["2019-02-26",114.97,115.69,113.16,113.2,231100.0],["2019-02-27",112.89,114.47,111.93,111.95,188800.0],["2019-02-28",111.84,114.52,111.36,112.11,868000.0],["2019-03-01",112.76,113.3,111.68,111.8,286800.0],["2019-03-04",112.0,113.51,110.92,111.69,681700.0],["2019-03-05",111.68,111.83,110.14,110.85,270200.0],["2019-03-06",110.85,111.53,109.48,109.62,141200.0],["2019-03-07",109.77,110.57,109.06,109.33,137200.0],["2019-03-08",109.0,110.97,108.75,110.5,199300.0],["2019-03-11",111.0,112.77,110.31,111.97,295700.0],["2019-03-12",111.99,112.48,110.66,110.72,176500.0],["2019-03-13",111.1,112.95,110.47,112.11,242400.0],["2019-03-14",112.17,114.6,111.81,113.55,255300.0],["2019-03-15",113.75,115.43,112.93,115.32,647500.0],["2019-03-18",115.64,117.13,114.57,115.87,288400.0],["2019-03-19",115.99,115.99,113.66,113.98,210500.0],["2019-03-20",114.31,115.76,113.35,114.42,228800.0],["2019-03-21",113.96,116.42,113.96,114.87,217600.0],["2019-03-22",114.4,115.72,112.76,113.08,280600.0],["2019-03-25",112.8,114.36,112.0,113.28,155600.0],["2019-03-26",113.9,115.31,112.94,115.08,142100.0],["2019-03-27",114.86,116.29,113.98,115.89,155100.0],["2019-03-28",116.18,116.56,115.32,116.26,126700.0],["2019-03-29",116.54,116.9,112.95,115.96,277100.0],["2019-04-01",116.56,116.89,115.3,116.64,189900.0],["2019-04-02",116.7,116.7,111.97,112.0,179400.0],["2019-04-03",112.58,112.58,108.31,111.01,412400.0],["2019-04-04",111.13,112.89,111.01,112.38,177700.0],["2019-04-05",112.5,114.68,112.19,114.53,244600.0],["2019-04-08",114.14,116.3,114.14,116.0,355200.0],["2019-04-09",115.69,115.69,114.0,115.04,286700.0],["2019-04-10",115.18,119.93,115.12,118.75,573500.0],["2019-04-11",118.71,119.92,117.87,118.24,244500.0],["2019-04-12",118.63,119.37,117.82,118.37,191000.0],["2019-04-15",118.49,120.59,117.97,118.26,274500.0],["2019-04-16",118.44,118.44,116.51,116.74,130500.0],["2019-04-17",117.05,117.9,116.22,116.5,134500.0],["2019-04-18",116.77,117.67,116.4,116.5,130300.0],["2019-04-22",116.19,116.87,112.56,113.63,170000.0],["2019-04-23",113.98,116.97,113.9,116.6,217000.0],["2019-04-24",116.6,117.89,116.24,117.54,240800.0],["2019-04-25",117.04,117.99,114.63,115.36,248600.0],["2019-04-26",125.0,142.0,125.0,140.29,965100.0],["2019-04-29",141.67,145.08,139.92,144.85,697900.0],["2019-04-30",143.77,144.37,140.88,144.0,587700.0],["2019-05-01",144.14,144.14,140.01,141.02,385600.0],["2019-05-02",141.05,143.58,139.15,143.51,320800.0],["2019-05-03",143.98,145.22,141.39,144.51,166700.0],["2019-05-06",142.49,143.76,141.12,142.69,271500.0],["2019-05-07",142.26,142.26,138.59,140.5,374000.0],["2019-05-08",137.83,140.67,137.02,139.9,336200.0],["2019-05-09",139.28,140.91,137.39,139.27,213800.0],["2019-05-10",139.14,140.08,135.99,139.68,191200.0],["2019-05-13",137.78,138.05,136.39,137.29,448600.0],["2019-05-14",137.42,138.0,135.11,136.73,307100.0],["2019-05-15",136.14,136.9,134.35,136.82,207800.0],["2019-05-16",136.74,138.11,136.74,137.2,148200.0],["2019-05-17",136.63,139.29,136.14,137.25,200200.0],["2019-05-20",137.82,139.78,136.71,137.72,210100.0],["2019-05-21",137.92,138.07,134.94,136.96,420200.0],["2019-05-22",136.86,139.07,136.54,138.57,137800.0],["2019-05-23",137.23,138.14,135.21,137.78,408600.0],["2019-05-24",138.39,139.03,133.87,134.06,147700.0],["2019-05-28",134.2,137.05,134.2,135.0,380800.0],["2019-05-29",135.0,136.28,132.87,134.94,214500.0],["2019-05-30",135.14,137.43,134.72,137.42,202700.0],["2019-05-31",135.77,139.73,132.52,133.61,417700.0],["2019-06-03",133.62,135.32,132.5,134.21,202500.0],["2019-06-04",135.19,135.25,132.74,133.33,242000.0],["2019-06-05",133.48,136.8,133.21,133.66,131700.0],["2019-06-06",133.71,134.83,130.96,132.45,145100.0],["2019-06-07",132.75,132.75,129.88,130.86,166500.0],["2019-06-10",131.13,133.91,130.61,133.84,203000.0],["2019-06-11",134.27,135.7,133.19,134.12,161300.0],["2019-06-12",134.04,137.02,133.33,136.12,206800.0],["2019-06-13",136.76,137.18,134.75,136.47,121700.0],["2019-06-14",136.84,137.83,135.39,136.74,136000.0],["2019-06-17",137.0,138.01,135.54,136.3,130100.0],["2019-06-18",137.23,139.26,136.2,138.29,184100.0],["2019-06-19",138.3,138.3,135.55,136.32,208200.0],["2019-06-20",136.94,140.22,136.22,137.57,234100.0],["2019-06-21",137.17,138.8,135.15,136.75,378900.0],["2019-06-24",136.4,137.25,134.93,135.42,198800.0],["2019-06-25",135.22,135.95,132.51,132.85,216200.0],["2019-06-26",132.98,133.9,130.97,131.33,183000.0],["2019-06-27",131.7,132.07,130.69,131.7,222900.0],["2019-06-28",131.95,132.62,130.37,130.59,1170100.0],["2019-07-01",131.41,134.43,131.41,133.86,209000.0],["2019-07-02",133.02,133.92,131.68,132.98,177300.0],["2019-07-03",133.4,134.99,132.08,134.17,122900.0],["2019-07-05",133.12,134.17,130.64,132.2,137400.0],["2019-07-08",132.2,133.45,131.43,132.55,158500.0],["2019-07-09",131.54,132.88,128.57,131.67,480700.0],["2019-07-10",144.96,151.12,143.02,146.31,1153800.0],["2019-07-11",146.94,147.22,142.49,144.59,576500.0],["2019-07-12",145.07,147.76,143.83,147.28,331500.0],["2019-07-15",147.32,148.95,146.68,148.59,279200.0],["2019-07-16",148.59,149.93,148.51,148.69,213000.0],["2019-07-17",148.33,149.51,147.31,148.75,170800.0],["2019-07-18",148.6,151.54,147.1,150.86,199100.0],["2019-07-19",150.32,151.73,147.67,147.97,168700.0],["2019-07-22",148.32,148.32,145.52,146.28,219700.0],["2019-07-23",147.09,147.45,144.42,147.36,260400.0],["2019-07-24",146.79,148.5,145.23,148.33,199000.0],["2019-07-25",147.89,150.64,147.82,149.63,201000.0],["2019-07-26",149.73,152.06,147.31,152.0,278800.0],["2019-07-29",152.18,153.54,150.79,152.62,202300.0],["2019-07-30",152.26,153.8,149.34,150.54,174900.0],["2019-07-31",150.53,152.42,147.43,148.28,150100.0],["2019-08-01",148.23,152.38,145.25,145.55,301400.0],["2019-08-02",145.54,146.53,144.19,145.94,165600.0],["2019-08-05",144.2,146.49,142.21,144.87,216700.0],["2019-08-06",144.75,148.92,144.33,148.46,256700.0],["2019-08-07",148.0,148.81,146.18,146.33,234400.0],["2019-08-08",147.09,149.14,145.83,148.34,170000.0],["2019-08-09",148.29,149.15,146.6,147.18,142700.0],["2019-08-12",146.94,148.12,145.08,146.1,172700.0],["2019-08-13",146.1,151.95,146.1,149.85,147700.0],["2019-08-14",147.98,149.16,142.05,146.2,209800.0],["2019-08-15",146.76,147.7,145.57,147.33,129600.0],["2019-08-16",148.11,148.82,147.18,148.05,90500.0],["2019-08-19",150.49,152.89,149.66,151.96,188700.0],["2019-08-20",151.42,152.96,150.8,152.57,150400.0],["2019-08-21",153.36,153.93,151.7,152.34,187100.0],["2019-08-22",152.42,153.79,151.17,151.79,161700.0],["2019-08-23",149.7,152.0,145.86,146.3,246300.0],["2019-08-26",147.09,149.83,146.15,149.38,133100.0],["2019-08-27",150.13,150.98,147.27,147.45,132800.0],["2019-08-28",146.82,148.19,146.14,147.33,173500.0],["2019-08-29",148.64,151.31,147.76,151.18,187200.0],["2019-08-30",151.66,153.67,150.89,153.51,141000.0],["2019-09-03",153.31,155.79,152.69,155.13,248700.0],["2019-09-04",156.08,156.08,153.45,154.15,157200.0],["2019-09-05",155.05,156.15,151.15,151.46,170000.0],["2019-09-06",151.54,152.79,149.64,150.13,155100.0],["2019-09-09",150.24,151.23,147.26,151.0,179800.0],["2019-09-10",150.55,152.18,148.16,149.15,163600.0],["2019-09-11",149.39,152.96,147.74,152.4,164700.0],["2019-09-12",152.93,153.76,151.13,152.2,201600.0],["2019-09-13",152.69,152.97,148.63,150.36,155000.0],["2019-09-16",149.12,150.58,148.28,148.44,168100.0],["2019-09-17",148.54,150.45,147.75,150.04,113600.0],["2019-09-18",150.08,154.36,149.54,154.03,228100.0],["2019-09-19",154.43,158.18,153.9,155.0,215400.0],["2019-09-20",154.37,156.6,154.37,155.55,397100.0],["2019-09-23",155.25,158.43,155.25,157.76,232400.0],["2019-09-24",158.28,159.0,155.34,155.54,214600.0],["2019-09-25",156.39,156.95,155.25,156.48,159700.0],["2019-09-26",156.47,158.8,156.23,156.45,157500.0],["2019-09-27",157.21,157.21,154.49,155.13,151700.0],["2019-09-30",155.2,157.85,155.03,157.66,272700.0],["2019-10-01",158.63,160.39,156.77,157.51,191300.0],["2019-10-02",156.19,157.47,153.52,155.13,192200.0],["2019-10-03",154.78,159.13,154.39,159.11,257900.0],["2019-10-04",159.15,160.73,157.78,160.0,256900.0],["2019-10-07",161.21,162.25,158.69,159.21,352500.0],["2019-10-08",169.25,169.25,153.98,154.6,1091600.0],["2019-10-09",154.94,156.72,148.4,149.79,512200.0],["2019-10-10",151.78,154.4,149.32,154.32,492400.0],["2019-10-11",156.08,156.37,154.13,154.86,264300.0],["2019-10-14",154.59,154.59,150.44,153.75,194200.0],["2019-10-15",154.16,156.49,152.96,154.34,250000.0],["2019-10-16",154.29,158.28,153.1,158.0,254300.0],["2019-10-17",158.19,159.3,156.15,158.88,169500.0],["2019-10-18",158.24,159.91,157.76,159.06,160800.0],["2019-10-21",159.8,161.5,159.43,159.77,150900.0],["2019-10-22",159.54,161.75,157.41,157.46,147100.0],["2019-10-23",157.04,158.35,156.15,156.67,101300.0],["2019-10-24",157.15,157.9,155.03,156.23,135300.0],["2019-10-25",156.28,157.29,153.93,154.2,84300.0],["2019-10-28",154.1,155.54,152.25,152.43,164300.0],["2019-10-29",152.37,154.72,151.57,152.12,151700.0],["2019-10-30",152.19,153.03,150.52,152.92,99100.0],["2019-10-31",152.8,152.8,149.09,149.76,171000.0],["2019-11-01",150.64,151.57,149.28,151.28,126500.0],["2019-11-04",152.15,154.41,150.93,151.57,239700.0],["2019-11-05",152.54,155.31,151.87,153.82,134100.0],["2019-11-06",153.66,155.7,153.56,155.5,107300.0],["2019-11-07",156.3,157.67,152.76,153.16,209200.0],["2019-11-08",153.02,155.28,152.43,155.28,146800.0],["2019-11-11",154.72,156.71,154.11,156.08,111100.0],["2019-11-12",155.65,156.87,155.13,155.34,92700.0],["2019-11-13",154.95,155.76,153.62,154.63,164500.0],["2019-11-14",154.35,155.91,153.51,153.83,73200.0],["2019-11-15",154.78,154.78,152.16,153.34,103900.0],["2019-11-18",153.1,156.27,153.1,155.68,86600.0],["2019-11-19",155.79,156.39,154.44,154.81,76200.0],["2019-11-20",154.54,156.24,153.98,155.0,101200.0],["2019-11-21",155.19,155.83,152.68,153.03,89300.0],["2019-11-22",153.59,155.88,152.17,155.27,63900.0],["2019-11-25",154.71,159.73,154.71,159.23,156400.0],["2019-11-26",159.24,162.18,157.71,161.77,138600.0],["2019-11-27",162.31,163.59,160.69,163.2,89600.0],["2019-11-29",162.87,163.65,161.39,161.42,43800.0],["2019-12-02",161.98,162.53,159.42,162.21,115700.0],["2019-12-03",160.74,161.88,160.51,161.37,83800.0],["2019-12-04",161.91,164.18,161.38,163.22,117400.0],["2019-12-05",163.38,163.63,161.42,162.9,113100.0],["2019-12-06",164.07,166.45,163.16,165.75,113300.0],["2019-12-09",165.27,166.17,164.32,165.7,113100.0],["2019-12-10",165.55,167.02,165.12,166.27,83900.0],["2019-12-11",166.74,167.28,166.04,167.18,100000.0],["2019-12-12",167.39,168.66,165.95,166.69,235000.0],["2019-12-13",167.0,167.0,164.75,166.31,101100.0],["2019-12-16",166.61,168.74,165.0,167.94,134000.0],["2019-12-17",167.04,167.04,163.42,164.29,97800.0],["2019-12-18",164.55,166.43,163.16,164.06,96700.0],["2019-12-19",167.26,172.88,161.74,172.68,364500.0],["2019-12-20",173.5,178.76,173.5,177.99,544000.0],["2019-12-23",178.8,179.43,177.76,178.62,147200.0],["2019-12-24",178.78,179.62,178.36,179.31,63000.0],["2019-12-26",179.68,179.99,178.56,179.78,88200.0],["2019-12-27",180.42,180.74,178.97,179.93,84400.0],["2019-12-30",179.42,180.54,178.76,180.13,102900.0],["2019-12-31",180.22,181.32,179.45,179.79,137400.0],["2020-01-02",180.77,183.5,177.54,183.33,213000.0],["2020-01-03",181.57,182.8,180.58,181.71,165200.0],["2020-01-06",180.99,182.76,180.29,182.24,136800.0],["2020-01-07",183.53,183.53,181.01,182.65,162300.0],["2020-01-08",184.12,188.29,183.07,183.07,372500.0],["2020-01-09",196.67,196.67,183.07,189.35,621400.0],["2020-01-10",189.01,189.88,186.44,189.56,208200.0],["2020-01-13",189.56,190.82,183.15,183.93,226200.0],["2020-01-14",184.3,185.61,182.98,184.52,120300.0],["2020-01-15",184.23,186.18,182.42,184.87,136600.0],["2020-01-16",185.84,186.47,184.49,185.32,94100.0],["2020-01-17",186.64,186.64,183.08,183.45,102300.0],["2020-01-21",184.13,184.24,182.22,183.63,89800.0],["2020-01-22",183.95,185.13,182.11,183.05,114400.0],["2020-01-23",182.38,185.44,182.07,183.45,169400.0],["2020-01-24",184.24,184.85,182.49,183.51,102500.0],["2020-01-27",181.13,187.2,181.13,185.57,146800.0],["2020-01-28",186.72,189.55,185.83,188.04,99500.0],["2020-01-29",188.19,189.81,187.08,188.69,113500.0],["2020-01-30",187.66,191.87,187.38,191.75,103000.0],["2020-01-31",191.88,194.23,187.41,189.05,202300.0],["2020-02-03",189.16,191.02,185.78,186.08,158400.0],["2020-02-04",188.01,191.17,185.75,190.59,139900.0],["2020-02-05",191.88,194.4,189.69,193.96,129000.0],["2020-02-06",196.01,198.53,193.94,195.77,133600.0],["2020-02-07",195.26,195.75,192.04,193.11,133100.0],["2020-02-10",192.94,194.68,191.79,191.93,85400.0],["2020-02-11",192.75,197.58,191.55,197.58,162400.0],["2020-02-12",198.39,198.59,194.17,194.45,131400.0],["2020-02-13",193.84,194.1,191.83,193.0,77000.0],["2020-02-14",192.44,194.51,190.9,192.37,89100.0],["2020-02-18",192.1,193.56,190.47,193.06,66800.0],["2020-02-19",193.39,196.08,193.3,194.5,73300.0],["2020-02-20",193.6,194.22,189.4,192.26,89000.0],["2020-02-21",192.57,192.57,188.13,188.63,113300.0],["2020-02-24",183.74,185.62,182.99,183.57,90500.0],["2020-02-25",183.98,184.86,175.62,176.78,123000.0],["2020-02-26",177.18,181.69,177.18,179.64,125900.0],["2020-02-27",176.92,182.39,174.63,177.34,198000.0],["2020-02-28",174.01,174.91,163.13,164.6,353700.0],["2020-03-02",165.5,172.46,164.02,171.25,216900.0],["2020-03-03",170.86,176.3,167.43,170.27,183300.0],["2020-03-04",173.1,175.71,169.18,174.96,151800.0],["2020-03-05",170.5,171.78,159.18,160.56,229800.0],["2020-03-06",155.26,157.37,150.2,153.44,290500.0],["2020-03-09",144.07,146.22,140.3,144.78,251900.0],["2020-03-10",147.83,148.89,141.82,146.5,255800.0],["2020-03-11",143.32,145.81,135.77,136.54,317400.0],["2020-03-12",126.72,126.72,118.05,119.88,494000.0],["2020-03-13",126.77,136.29,120.01,136.27,453800.0],["2020-03-16",111.36,123.99,111.36,113.87,358800.0],["2020-03-17",114.72,117.75,109.57,117.0,375300.0],["2020-03-18",109.09,111.15,104.02,108.54,268600.0],["2020-03-19",108.26,116.39,105.1,113.33,332900.0],["2020-03-20",113.58,117.81,108.61,111.6,469500.0],["2020-03-23",112.06,115.58,105.7,111.84,412300.0],["2020-03-24",117.35,132.1,116.83,130.63,301400.0],["2020-03-25",131.33,141.45,128.67,138.79,290600.0],["2020-03-26",140.23,146.31,137.41,145.08,182000.0],["2020-03-27",138.3,147.82,138.12,141.65,191100.0],["2020-03-30",143.42,145.1,139.25,144.39,234100.0],["2020-03-31",141.54,144.38,139.0,144.03,429800.0],["2020-04-01",137.2,139.78,126.72,127.98,314600.0],["2020-04-02",126.66,130.72,121.72,126.56,211800.0],["2020-04-03",126.41,130.5,123.08,126.78,261600.0],["2020-04-06",133.31,139.21,130.68,137.89,176400.0],["2020-04-07",144.73,146.44,133.97,136.42,290800.0],["2020-04-08",138.14,145.09,136.68,140.01,234200.0],["2020-04-09",142.71,146.17,140.89,142.89,268000.0],["2020-04-13",141.09,141.1,132.02,135.0,157600.0],["2020-04-14",137.0,139.9,136.07,139.03,159900.0],["2020-04-15",134.86,138.13,132.76,133.32,171000.0],["2020-04-16",133.71,136.32,130.59,133.22,171500.0],["2020-04-17",137.35,139.38,132.0,138.25,292300.0],["2020-04-20",135.22,137.98,134.01,137.05,175600.0],["2020-04-21",134.05,136.94,133.2,134.0,154600.0],["2020-04-22",137.44,137.44,134.23,135.03,146500.0],["2020-04-23",136.55,140.18,136.15,136.38,198000.0],["2020-04-24",138.16,144.87,137.74,143.64,161300.0],["2020-04-27",146.1,151.45,145.74,150.4,245200.0],["2020-04-28",153.85,155.71,147.06,148.36,192000.0],["2020-04-29",164.16,169.64,151.51,161.73,419300.0],["2020-04-30",158.91,165.21,158.8,164.28,367500.0],["2020-05-01",159.57,167.23,159.57,167.04,341500.0],["2020-05-04",164.1,166.78,162.38,165.68,184200.0],["2020-05-05",165.55,169.7,162.82,163.59,219500.0],["2020-05-06",164.06,166.37,162.94,165.66,149400.0],["2020-05-07",167.97,169.05,162.31,162.74,127800.0],["2020-05-08",165.73,168.18,163.39,167.87,107100.0],["2020-05-11",164.94,167.49,164.17,166.95,210600.0],["2020-05-12",167.52,167.76,161.62,161.87,143500.0],["2020-05-13",160.8,164.46,159.16,163.2,165200.0],["2020-05-14",160.21,164.33,158.97,164.18,161800.0],["2020-05-15",163.39,166.84,163.39,164.58,164800.0],["2020-05-18",168.73,171.49,168.0,170.29,155400.0],["2020-05-19",171.27,173.03,165.39,165.58,147800.0],["2020-05-20",168.51,170.66,166.48,167.9,118700.0],["2020-05-21",168.57,170.97,167.25,169.06,135300.0],["2020-05-22",169.7,173.07,168.83,173.05,74300.0],["2020-05-26",177.91,183.03,174.79,180.4,179300.0],["2020-05-27",182.2,185.77,179.38,184.17,168500.0],["2020-05-28",185.96,186.15,179.66,180.57,123400.0],["2020-05-29",179.94,182.71,176.7,181.92,114400.0],["2020-06-01",182.74,183.67,179.79,180.72,127400.0],["2020-06-02",182.15,182.98,178.96,180.5,109300.0],["2020-06-03",182.89,187.86,180.33,185.93,788600.0],["2020-06-04",185.71,188.36,180.4,181.39,99800.0],["2020-06-05",186.58,186.98,180.33,182.29,165900.0],["2020-06-08",183.83,186.51,179.15,181.51,206200.0],["2020-06-09",178.92,182.49,178.32,180.05,204600.0],["2020-06-10",180.92,186.04,179.17,184.67,183200.0],["2020-06-11",179.59,182.92,172.85,173.17,288200.0],["2020-06-12",177.76,178.12,171.0,174.52,146400.0],["2020-06-15",171.6,178.9,169.43,177.31,243600.0],["2020-06-16",182.66,185.15,179.07,185.0,511700.0],["2020-06-17",184.04,186.03,182.59,183.08,155500.0],["2020-06-18",181.64,184.54,179.42,179.75,140200.0],["2020-06-19",181.55,181.55,175.66,180.39,351000.0],["2020-06-22",179.3,180.98,177.72,179.78,162900.0],["2020-06-23",182.25,187.44,181.2,186.03,202800.0],["2020-06-24",183.35,184.21,179.04,181.17,99800.0],["2020-06-25",179.52,183.21,178.83,182.89,124200.0],["2020-06-26",182.55,183.83,178.91,179.3,271900.0],["2020-06-29",180.89,188.35,180.52,188.22,168000.0],["2020-06-30",188.58,189.75,185.86,188.56,277200.0],["2020-07-01",187.91,188.73,185.26,186.92,117000.0],["2020-07-02",189.91,189.96,185.8,185.85,100400.0],["2020-07-06",189.34,192.68,187.33,190.02,125900.0],["2020-07-07",188.56,193.5,185.96,191.1,156200.0],["2020-07-08",192.01,196.33,191.2,195.1,292500.0],["2020-07-09",208.96,209.99,192.25,204.97,684000.0],["2020-07-10",204.91,205.0,197.22,202.56,286400.0],["2020-07-13",203.97,207.61,199.97,200.23,350400.0],["2020-07-14",199.99,204.62,199.13,204.29,271100.0],["2020-07-15",207.0,209.0,194.36,195.5,302600.0],["2020-07-16",194.22,197.33,191.95,192.8,196400.0],["2020-07-17",192.65,196.84,191.29,192.06,179000.0],["2020-07-20",192.02,193.99,190.17,192.57,203400.0],["2020-07-21",193.84,193.96,190.22,190.86,165000.0],["2020-07-22",190.83,192.65,189.34,191.82,151200.0],["2020-07-23",191.27,195.89,189.57,190.23,145600.0],["2020-07-24",189.77,192.73,187.77,188.66,118500.0],["2020-07-27",189.62,192.32,189.62,190.21,114400.0],["2020-07-28",189.48,191.82,188.59,189.35,82300.0],["2020-07-29",190.23,192.66,189.09,191.64,92700.0],["2020-07-30",189.13,191.29,188.94,189.56,81000.0],["2020-07-31",190.25,190.43,185.64,188.25,120200.0],["2020-08-03",189.3,196.11,188.0,196.11,152400.0],["2020-08-04",194.43,200.29,193.96,200.21,140900.0],["2020-08-05",201.13,201.63,197.35,201.28,112800.0],["2020-08-06",201.28,203.36,200.1,201.11,77800.0],["2020-08-07",200.79,201.75,199.16,201.26,93700.0],["2020-08-10",201.65,205.24,200.67,203.5,135500.0],["2020-08-11",205.57,207.48,203.19,206.12,191400.0],["2020-08-12",207.76,211.94,207.52,208.3,149200.0],["2020-08-13",206.46,210.67,204.02,208.55,147300.0],["2020-08-14",209.0,210.53,207.23,209.48,130700.0],["2020-08-17",209.93,212.2,209.29,210.11,108200.0],["2020-08-18",210.68,213.3,209.14,211.41,138000.0],["2020-08-19",212.2,212.2,207.37,207.97,136100.0],["2020-08-20",205.46,207.92,204.66,205.48,106200.0],["2020-08-21",205.7,206.69,204.8,205.79,99700.0],["2020-08-24",207.78,212.09,204.7,211.84,125600.0],["2020-08-25",212.99,212.99,209.78,211.59,97300.0],["2020-08-26",211.64,212.35,210.35,210.98,72200.0],["2020-08-27",212.1,212.89,210.25,210.99,103100.0],["2020-08-28",211.9,211.91,208.95,208.97,116000.0],["2020-08-31",208.31,212.46,206.62,206.82,185600.0],["2020-09-01",207.31,209.72,205.68,207.98,126600.0],["2020-09-02",209.26,211.55,207.53,208.99,151200.0],["2020-09-03",208.3,210.05,201.79,203.44,139300.0],["2020-09-04",204.71,206.7,196.73,198.97,157800.0],["2020-09-08",196.36,199.43,192.62,193.45,175300.0],["2020-09-09",194.05,200.1,194.05,198.75,109100.0],["2020-09-10",199.51,202.6,197.76,198.15,108400.0],["2020-09-11",199.51,201.07,196.69,196.77,100400.0],["2020-09-14",198.09,199.02,195.61,198.64,70800.0],["2020-09-15",199.52,201.21,197.69,199.99,99800.0],["2020-09-16",200.28,202.85,198.9,199.83,162300.0],["2020-09-17",197.0,199.47,194.11,196.42,209900.0],["2020-09-18",197.9,199.0,193.94,194.8,449300.0],["2020-09-21",192.31,192.31,188.32,192.06,152000.0],["2020-09-22",191.89,193.88,190.32,191.46,138300.0],["2020-09-23",191.48,192.76,185.04,185.13,187300.0],["2020-09-24",183.85,190.13,182.25,188.65,152400.0],["2020-09-25",187.88,187.88,184.03,185.9,161500.0],["2020-09-28",187.57,197.25,187.1,197.23,177000.0],["2020-09-29",197.8,201.39,196.16,199.4,292800.0],["2020-09-30",200.03,201.41,192.08,193.52,171500.0],["2020-10-01",193.29,202.89,190.11,199.69,250100.0],["2020-10-02",195.37,201.46,193.79,199.83,144100.0],["2020-10-05",201.5,207.46,201.5,207.19,226200.0],["2020-10-06",209.88,209.88,202.5,203.31,236200.0],["2020-10-07",206.05,207.9,203.61,205.0,351900.0],["2020-10-08",200.33,203.34,185.05,194.5,960500.0],["2020-10-09",197.19,200.87,196.22,198.11,489800.0],["2020-10-12",198.11,203.33,198.11,200.83,336400.0],["2020-10-13",198.51,202.12,198.21,201.71,274700.0],["2020-10-14",201.5,203.5,199.86,200.4,214500.0],["2020-10-15",197.9,204.25,197.9,201.89,232000.0],["2020-10-16",201.41,202.33,193.28,193.69,271100.0],["2020-10-19",194.3,196.53,192.39,192.68,215500.0],["2020-10-20",193.49,200.05,193.49,198.5,405000.0],["2020-10-21",198.85,204.77,198.59,199.06,275000.0],["2020-10-22",199.6,204.86,197.67,201.82,263400.0],["2020-10-23",203.5,207.69,201.26,207.11,199800.0],["2020-10-26",205.14,208.98,202.12,207.62,250700.0],["2020-10-27",207.96,209.49,202.37,205.1,220900.0],["2020-10-28",201.75,202.71,197.53,200.0,212500.0],["2020-10-29",198.94,203.89,194.95,194.95,200000.0],["2020-10-30",194.55,196.0,187.84,189.6,249400.0],["2020-11-02",192.24,195.7,191.93,195.66,214000.0],["2020-11-03",198.74,204.73,197.99,203.84,159700.0],["2020-11-04",203.09,208.25,202.99,204.31,122200.0],["2020-11-05",204.17,211.65,204.17,208.18,185100.0],["2020-11-06",209.94,213.52,207.67,208.0,147100.0],["2020-11-09",215.02,217.76,186.85,187.42,423000.0],["2020-11-10",189.02,192.49,181.85,191.27,715400.0],["2020-11-11",191.65,193.32,191.0,193.17,186400.0],["2020-11-12",193.39,193.39,189.98,191.55,177400.0],["2020-11-13",192.77,196.28,192.54,195.21,148200.0],["2020-11-16",195.52,197.06,192.79,197.04,146000.0],["2020-11-17",197.28,202.14,194.74,199.89,181000.0],["2020-11-18",199.37,201.55,197.69,197.77,219500.0],["2020-11-19",196.91,198.51,195.41,197.23,123600.0],["2020-11-20",195.77,199.11,193.25,197.58,116700.0],["2020-11-23",198.12,203.85,197.84,203.21,113000.0],["2020-11-24",203.21,207.99,200.34,205.92,312700.0],["2020-11-25",206.81,209.86,205.57,207.88,483000.0],["2020-11-27",207.38,208.51,204.03,204.38,130900.0],["2020-11-30",205.36,206.97,201.33,201.99,210800.0],["2020-12-01",204.13,207.43,199.73,206.09,167600.0],["2020-12-02",205.33,206.8,201.48,205.64,124900.0],["2020-12-03",204.87,208.2,203.68,207.53,173500.0],["2020-12-04",208.62,212.49,207.55,211.57,183500.0],["2020-12-07",210.98,212.13,207.51,211.8,197200.0],["2020-12-08",211.59,218.13,211.59,214.25,234200.0],["2020-12-09",216.65,216.65,212.25,213.21,142000.0],["2020-12-10",212.94,216.52,211.08,216.11,142100.0],["2020-12-11",214.19,218.51,213.57,216.31,76600.0],["2020-12-14",218.49,223.03,213.28,214.35,216400.0],["2020-12-15",216.25,221.39,214.77,220.07,139600.0],["2020-12-16",221.68,227.41,216.28,221.26,135800.0],["2020-12-17",222.85,224.56,219.07,222.35,133800.0],["2020-12-18",223.8,223.8,219.82,220.37,436600.0],["2020-12-21",217.76,221.83,216.0,221.1,143400.0],["2020-12-22",221.85,226.66,221.22,224.93,960100.0],["2020-12-23",225.74,226.49,222.02,223.29,130400.0],["2020-12-24",225.14,225.33,223.02,224.83,30900.0],["2020-12-28",227.39,230.56,225.17,227.57,87200.0],["2020-12-29",228.9,228.9,222.43,223.9,96000.0],["2020-12-30",223.88,227.83,223.55,223.55,89900.0],["2020-12-31",223.48,224.13,220.26,222.19,179700.0],["2021-01-04",223.93,225.01,216.45,220.21,185100.0],["2021-01-05",220.96,222.84,218.62,219.26,170800.0],["2021-01-06",220.0,229.13,217.98,228.51,282800.0],["2021-01-07",217.51,227.0,208.74,223.51,629700.0],["2021-01-08",225.0,226.02,211.64,214.1,390200.0],["2021-01-11",211.98,215.25,210.63,211.05,218500.0],["2021-01-12",210.45,216.24,207.59,215.66,321700.0],["2021-01-13",215.66,223.39,215.66,219.8,272400.0],["2021-01-14",221.87,222.76,213.52,213.78,294300.0],["2021-01-15",212.69,221.34,212.0,220.82,295600.0],["2021-01-19",223.08,231.94,221.35,230.79,283200.0],["2021-01-20",232.62,233.17,227.85,230.03,245900.0],["2021-01-21",229.6,238.37,229.49,234.52,287400.0],["2021-01-22",233.34,235.46,232.68,234.81,128900.0],["2021-01-25",235.75,245.91,234.96,244.99,214500.0],["2021-01-26",245.54,248.88,239.57,248.18,231100.0],["2021-01-27",244.29,265.97,240.06,262.89,651100.0],["2021-01-28",260.17,262.88,238.65,248.57,320300.0],["2021-01-29",250.16,254.23,242.72,244.25,444600.0],["2021-02-01",247.96,248.26,244.13,245.26,259700.0],["2021-02-02",245.97,248.09,237.03,238.98,224700.0],["2021-02-03",238.99,241.37,232.76,233.68,200000.0],["2021-02-04",234.35,238.01,228.12,230.02,196100.0],["2021-02-05",231.48,234.5,227.02,229.39,218200.0],["2021-02-08",231.45,233.54,229.0,229.94,214100.0],["2021-02-09",231.44,234.8,227.54,230.27,230400.0],["2021-02-10",230.25,232.99,227.29,231.72,295200.0],["2021-02-11",233.26,233.94,226.74,227.54,128000.0],["2021-02-12",226.16,230.05,224.06,227.3,183400.0],["2021-02-16",227.65,228.12,222.38,222.4,149700.0],["2021-02-17",221.11,224.94,217.43,221.52,214700.0],["2021-02-18",220.19,226.07,218.85,225.53,146400.0],["2021-02-19",225.42,230.44,223.0,230.08,151900.0],["2021-02-22",228.83,234.37,227.08,232.74,603500.0],["2021-02-23",230.63,232.43,225.22,228.13,180800.0],["2021-02-24",228.58,229.97,223.69,229.57,150600.0],["2021-02-25",229.62,232.16,220.46,221.19,135400.0],["2021-02-26",221.43,223.16,215.34,216.8,217200.0],["2021-03-01",220.92,220.92,215.81,219.82,267900.0],["2021-03-02",218.86,220.55,215.63,216.2,187000.0],["2021-03-03",217.11,224.55,215.06,217.77,259500.0],["2021-03-04",217.85,222.97,217.01,220.52,224100.0],["2021-03-05",221.07,231.45,220.02,225.7,349300.0],["2021-03-08",226.3,234.91,224.01,233.18,219100.0],["2021-03-09",234.83,238.53,227.76,228.39,210100.0],["2021-03-10",229.54,231.16,226.81,229.22,135500.0],["2021-03-11",229.39,231.92,221.39,225.07,199600.0],["2021-03-12",225.0,227.22,222.29,227.16,115700.0],["2021-03-15",226.13,233.67,225.77,233.57,178100.0],["2021-03-16",233.57,235.41,228.8,232.54,182100.0],["2021-03-17",228.12,228.12,213.64,215.04,579000.0],["2021-03-18",214.23,214.23,206.84,207.96,410100.0],["2021-03-19",207.17,218.23,206.45,209.3,951700.0],["2021-03-22",209.89,213.76,208.35,213.37,192800.0],["2021-03-23",213.97,218.37,212.5,215.7,284900.0],["2021-03-24",216.85,217.45,206.3,206.91,205600.0],["2021-03-25",206.83,209.86,201.02,207.07,217300.0],["2021-03-26",208.47,214.85,203.94,214.5,204100.0],["2021-03-29",214.14,216.49,210.01,213.9,179200.0],["2021-03-30",213.72,215.0,210.22,213.15,173400.0],["2021-03-31",212.98,214.81,208.51,210.66,327600.0],["2021-04-01",211.84,215.3,208.56,212.78,321900.0],["2021-04-05",213.01,216.5,210.25,214.51,202900.0],["2021-04-06",215.59,220.62,215.12,218.2,226400.0],["2021-04-07",218.6,219.05,213.61,215.44,161200.0],["2021-04-08",217.15,221.35,215.02,216.66,271200.0],["2021-04-09",216.22,217.84,211.67,212.65,193200.0],["2021-04-12",213.45,218.86,213.0,217.96,217900.0],["2021-04-13",218.11,220.61,213.5,219.63,293200.0],["2021-04-14",217.45,221.83,216.15,219.21,221700.0],["2021-04-15",220.55,225.0,217.27,224.73,170700.0],["2021-04-16",226.08,230.88,224.52,229.8,263800.0],["2021-04-19",229.09,229.09,223.28,226.14,236200.0],["2021-04-20",226.24,231.55,225.01,231.1,208200.0],["2021-04-21",232.35,233.74,228.85,230.15,226600.0],["2021-04-22",231.29,231.29,227.16,229.71,141800.0],["2021-04-23",230.65,230.65,226.01,226.39,166800.0],["2021-04-26",227.47,229.43,224.56,226.67,216500.0],["2021-04-27",227.03,229.93,223.26,223.67,269700.0],["2021-04-28",218.99,218.99,203.8,206.08,600500.0],["2021-04-29",205.23,211.68,204.14,211.28,362500.0],["2021-04-30",209.64,214.94,209.15,211.21,320000.0],["2021-05-03",211.59,218.1,211.48,217.34,160600.0],["2021-05-04",215.74,218.65,213.29,218.14,354400.0],["2021-05-05",218.47,219.65,213.72,216.65,148700.0],["2021-05-06",217.77,224.88,216.74,222.43,282000.0],["2021-05-07",222.81,226.45,220.43,226.0,162900.0],["2021-05-10",226.64,229.5,224.63,226.11,165600.0],["2021-05-11",224.83,225.62,222.67,224.32,187500.0],["2021-05-12",222.3,224.29,214.85,215.34,174000.0],["2021-05-13",214.54,221.91,213.13,221.03,149500.0],["2021-05-14",221.34,223.59,220.59,223.0,139100.0],["2021-05-17",223.45,223.45,205.31,220.29,203400.0],["2021-05-18",220.22,220.61,217.04,218.36,232900.0],["2021-05-19",217.82,220.99,216.1,220.89,166700.0],["2021-05-20",219.97,222.46,218.53,222.42,295600.0],["2021-05-21",223.38,224.34,221.29,222.86,131900.0],["2021-05-24",223.44,223.44,216.35,217.77,107900.0],["2021-05-25",217.04,217.17,212.17,215.44,189800.0],["2021-05-26",215.44,218.46,213.42,217.08,226000.0],["2021-05-27",218.36,220.01,216.31,216.66,170800.0],["2021-05-28",216.34,217.33,210.11,210.48,206000.0],["2021-06-01",211.33,215.61,209.51,214.86,272800.0],["2021-06-02",215.2,215.2,208.0,208.9,141400.0],["2021-06-03",209.37,210.19,206.5,207.49,149300.0],["2021-06-04",207.57,208.85,206.18,206.61,77500.0],["2021-06-07",207.36,215.91,207.36,215.11,274700.0],["2021-06-08",215.62,221.79,213.63,220.95,209000.0],["2021-06-09",221.91,225.48,219.54,224.74,297800.0],["2021-06-10",225.37,225.37,221.01,223.38,263400.0],["2021-06-11",223.19,229.48,221.9,227.86,175900.0],["2021-06-14",227.22,228.42,221.39,223.07,117200.0],["2021-06-15",223.32,226.48,221.4,224.48,118100.0],["2021-06-16",225.04,226.35,219.24,221.21,113000.0],["2021-06-17",221.13,222.49,217.82,220.54,101000.0],["2021-06-18",218.63,221.18,216.68,217.26,218300.0],["2021-06-21",219.13,221.75,216.49,217.83,149700.0],["2021-06-22",217.83,218.91,215.2,217.55,145300.0],["2021-06-23",217.99,219.47,216.41,218.3,129000.0],["2021-06-24",218.03,220.99,217.06,219.97,215000.0],["2021-06-25",220.34,223.56,219.54,222.68,334600.0],["2021-06-28",223.39,225.16,221.77,224.63,110600.0],["2021-06-29",224.99,228.57,223.8,227.35,97300.0],["2021-06-30",226.49,228.48,226.01,228.12,106400.0],["2021-07-01",229.09,232.97,228.46,231.53,220100.0],["2021-07-02",232.6,235.14,230.5,232.44,216100.0],["2021-07-06",231.98,236.51,230.16,234.78,351900.0],["2021-07-07",234.1,237.78,231.26,232.52,243900.0],["2021-07-08",207.97,222.81,206.31,218.51,1007500.0],["2021-07-09",217.01,218.85,213.0,215.25,429400.0],["2021-07-12",215.76,216.32,207.32,213.0,302700.0],["2021-07-13",212.0,214.37,208.8,209.3,213600.0],["2021-07-14",209.62,213.87,208.28,212.1,262100.0],["2021-07-15",211.96,217.05,211.87,217.03,196700.0],["2021-07-16",218.49,220.34,216.19,216.76,169400.0],["2021-07-19",216.07,218.98,213.01,218.22,155400.0],["2021-07-20",219.92,227.1,218.7,222.07,242700.0],["2021-07-21",222.47,226.04,221.25,223.36,151600.0],["2021-07-22",223.28,223.39,218.95,220.3,104100.0],["2021-07-23",221.04,225.69,219.69,225.03,85100.0],["2021-07-26",226.47,227.43,224.2,225.21,121600.0],["2021-07-27",223.88,226.46,220.62,222.41,106100.0],["2021-07-28",222.67,225.35,221.35,223.9,69900.0],["2021-07-29",223.9,227.9,223.9,227.09,65100.0],["2021-07-30",225.98,227.79,222.15,223.39,136400.0],["2021-08-02",224.41,225.11,222.4,222.93,79400.0],["2021-08-03",223.69,228.71,221.65,228.44,85700.0],["2021-08-04",227.11,228.99,224.44,224.67,79400.0],["2021-08-05",225.55,226.7,223.61,225.86,75900.0],["2021-08-06",227.38,228.3,225.08,226.48,79500.0],["2021-08-09",225.47,228.55,225.39,227.05,80000.0],["2021-08-10",228.13,237.0,226.01,236.13,141100.0],["2021-08-11",236.68,239.95,227.8,239.61,100700.0],["2021-08-12",240.0,240.0,237.03,237.6,74300.0],["2021-08-13",237.26,239.1,235.82,238.8,56300.0],["2021-08-16",238.22,240.21,235.51,236.96,70200.0],["2021-08-17",235.24,235.89,232.42,235.0,66100.0],["2021-08-18",235.31,235.61,230.4,230.57,56600.0],["2021-08-19",228.82,233.17,227.78,229.46,87900.0],["2021-08-20",228.98,232.94,227.02,230.98,113900.0],["2021-08-23",232.14,232.14,227.41,230.0,103900.0],["2021-08-24",229.81,232.63,228.46,232.24,85000.0],["2021-08-25",232.19,234.97,230.71,232.8,64700.0],["2021-08-26",231.87,233.91,230.52,233.0,120600.0],["2021-08-27",232.96,236.97,231.7,236.25,128900.0],["2021-08-30",236.61,239.31,236.59,239.0,94900.0],["2021-08-31",239.05,240.68,234.87,239.19,150900.0],["2021-09-01",239.11,239.61,235.59,236.08,72800.0],["2021-09-02",237.05,240.7,236.14,240.02,86000.0],["2021-09-03",239.7,243.08,238.23,239.55,84900.0],["2021-09-07",238.47,239.41,236.88,238.12,78400.0],["2021-09-08",237.01,239.85,231.15,231.51,140600.0],["2021-09-09",230.93,232.37,228.96,230.78,108500.0],["2021-09-10",233.92,237.42,233.92,234.38,131000.0],["2021-09-13",235.18,238.69,234.21,238.07,92700.0],["2021-09-14",238.52,238.54,230.76,231.93,131600.0],["2021-09-15",231.62,234.14,229.74,233.22,119400.0],["2021-09-16",234.18,234.63,227.93,230.86,115200.0],["2021-09-17",234.65,237.33,229.06,233.99,442900.0],["2021-09-20",231.12,232.66,227.63,229.52,122100.0],["2021-09-21",230.21,233.13,227.36,230.0,105100.0],["2021-09-22",232.35,233.17,229.13,229.16,96900.0],["2021-09-23",229.36,231.1,227.56,228.15,118800.0],["2021-09-24",228.04,229.13,225.26,227.44,98400.0],["2021-09-27",226.54,231.74,226.09,229.38,78500.0],["2021-09-28",228.94,230.75,224.08,224.78,124000.0],["2021-09-29",226.04,230.69,225.1,229.47,68700.0],["2021-09-30",230.43,230.43,224.33,224.68,92300.0],["2021-10-01",225.48,226.91,219.19,225.16,138700.0],["2021-10-04",223.87,225.91,220.37,220.46,152200.0],["2021-10-05",219.09,225.41,218.05,219.68,233500.0],["2021-10-06",217.49,219.68,215.11,218.04,234800.0],["2021-10-07",232.16,239.7,228.78,230.87,345500.0],["2021-10-08",231.93,233.25,225.91,226.39,135600.0],["2021-10-11",225.71,228.0,224.6,224.96,150700.0],["2021-10-12",224.3,225.39,219.66,220.81,101400.0],["2021-10-13",221.06,224.57,218.79,221.25,89500.0],["2021-10-14",223.0,227.92,223.0,227.89,105200.0],["2021-10-15",230.21,231.94,224.53,225.67,106100.0],["2021-10-18",224.17,229.63,223.72,229.3,88900.0],["2021-10-19",229.3,230.14,226.16,228.95,125400.0],["2021-10-20",228.98,231.8,227.61,228.06,65800.0],["2021-10-21",228.11,230.02,227.14,227.77,96300.0],["2021-10-22",227.54,230.52,226.39,227.87,56000.0],["2021-10-25",227.89,230.1,225.33,227.1,85200.0],["2021-10-26",228.4,228.57,225.91,227.05,115400.0],["2021-10-27",226.89,228.49,219.86,220.34,110200.0],["2021-10-28",221.55,223.16,219.49,222.4,98300.0],["2021-10-29",221.4,226.42,221.4,224.95,103200.0],["2021-11-01",224.86,230.57,223.76,224.49,151300.0],["2021-11-02",224.49,227.88,222.25,226.7,136000.0],["2021-11-03",227.54,231.58,226.1,230.04,157500.0],["2021-11-04",230.46,234.02,229.77,233.77,129700.0],["2021-11-05",236.38,238.79,234.69,235.61,175800.0],["2021-11-08",235.57,238.37,232.86,238.32,119400.0],["2021-11-09",238.79,241.11,236.29,237.57,153700.0],["2021-11-10",236.77,239.11,234.61,236.81,187100.0],["2021-11-11",237.56,243.09,234.26,240.64,124300.0],["2021-11-12",243.03,249.75,242.85,247.82,178700.0],["2021-11-15",249.57,249.57,244.35,245.71,73800.0],["2021-11-16",246.19,247.89,244.74,247.56,64400.0],["2021-11-17",247.38,247.71,244.24,246.27,74400.0],["2021-11-18",246.13,247.44,244.65,246.1,90000.0],["2021-11-19",246.3,250.33,246.13,248.47,109500.0],["2021-11-22",249.06,251.73,247.31,250.09,73500.0],["2021-11-23",249.59,252.45,247.5,251.92,102600.0],["2021-11-24",250.38,250.38,247.67,248.5,83700.0],["2021-11-26",242.99,248.84,240.11,244.49,118200.0],["2021-11-29",246.63,248.42,243.05,246.12,166000.0],["2021-11-30",246.55,246.55,237.55,240.5,277400.0],["2021-12-01",244.3,246.97,236.8,236.81,159400.0],["2021-12-02",237.44,242.25,237.44,240.36,113700.0],["2021-12-03",241.42,242.17,237.82,240.2,88100.0],["2021-12-06",242.54,252.29,241.99,251.64,204100.0],["2021-12-07",254.88,256.26,251.34,252.0,89800.0],["2021-12-08",252.82,254.63,251.32,254.45,83900.0],["2021-12-09",252.76,252.76,245.01,245.85,160200.0],["2021-12-10",246.26,248.31,243.62,245.08,113700.0],["2021-12-13",244.57,246.93,240.21,241.15,129300.0],["2021-12-14",240.7,245.19,236.71,243.67,446000.0],["2021-12-15",244.36,247.47,240.71,246.95,187200.0],["2021-12-16",248.28,248.57,241.58,243.74,117100.0],["2021-12-17",244.2,246.66,240.73,242.85,301300.0],["2021-12-20",239.47,243.01,236.01,242.31,127300.0],["2021-12-21",244.13,244.13,239.31,241.04,118100.0],["2021-12-22",241.98,245.03,239.99,244.08,106300.0],["2021-12-23",245.66,246.5,242.87,245.35,61000.0],["2021-12-27",245.23,247.8,243.24,246.89,71100.0],["2021-12-28",246.97,248.68,244.63,245.31,76300.0],["2021-12-29",246.05,246.15,243.38,244.6,83400.0],["2021-12-30",245.29,246.03,242.05,242.92,81800.0],["2021-12-31",242.84,247.48,240.92,244.47,102600.0],["2022-01-03",243.67,245.5,239.28,244.7,117100.0],["2022-01-04",243.82,247.39,240.49,245.96,211300.0],["2022-01-05",244.85,246.16,237.96,240.47,199800.0],["2022-01-06",246.1,249.08,234.47,235.6,158400.0],["2022-01-07",234.36,237.44,229.87,232.01,177700.0],["2022-01-10",228.17,228.76,223.77,225.0,273100.0],["2022-01-11",224.72,228.23,220.11,228.21,169200.0],["2022-01-12",228.21,229.2,223.96,226.56,152500.0],["2022-01-13",227.33,230.79,226.78,228.1,144400.0],["2022-01-14",226.0,232.98,223.9,230.59,339900.0],["2022-01-18",227.98,235.09,225.28,225.56,232200.0],["2022-01-19",225.41,228.89,225.2,226.13,163400.0],["2022-01-20",226.5,229.41,215.99,216.6,295000.0],["2022-01-21",214.86,219.12,209.76,209.94,272500.0],["2022-01-24",208.99,218.44,208.53,217.52,274400.0],["2022-01-25",214.69,217.72,210.14,213.74,173900.0],["2022-01-26",214.8,216.79,207.6,209.21,220000.0],["2022-01-27",209.12,211.72,204.45,205.59,150600.0],["2022-01-28",204.81,208.05,200.51,208.05,151500.0],["2022-01-31",206.58,210.79,206.22,209.33,158900.0],["2022-02-01",210.14,210.14,203.77,209.48,134600.0],["2022-02-02",209.57,211.92,204.07,206.13,151900.0],["2022-02-03",205.17,206.49,202.79,203.75,134800.0],["2022-02-04",203.01,205.11,199.86,203.6,128300.0],["2022-02-07",205.75,205.75,202.85,203.7,105700.0],["2022-02-08",202.99,206.1,202.33,205.07,98100.0],["2022-02-09",207.18,207.31,204.36,206.75,112300.0],["2022-02-10",203.33,206.34,202.22,203.74,154200.0],["2022-02-11",203.72,207.33,202.67,204.05,107400.0],["2022-02-14",203.36,207.49,202.44,207.0,256700.0],["2022-02-15",209.33,212.17,207.99,211.33,213700.0],["2022-02-16",210.37,210.37,203.79,205.76,129400.0],["2022-02-17",203.88,205.1,200.57,204.61,139300.0],["2022-02-18",203.68,205.43,202.54,203.73,132800.0],["2022-02-22",202.34,208.94,199.11,200.04,206200.0],["2022-02-23",201.1,201.71,197.95,198.66,228500.0],["2022-02-24",195.09,200.6,194.48,200.5,104000.0],["2022-02-25",200.36,206.86,199.0,206.43,118400.0],["2022-02-28",204.69,208.63,204.59,205.67,167600.0],["2022-03-01",204.73,207.55,198.3,204.11,125900.0],["2022-03-02",204.12,211.21,203.93,208.51,90700.0],["2022-03-03",210.0,210.96,207.24,210.5,192300.0],["2022-03-04",209.18,210.24,203.5,205.38,122500.0],["2022-03-07",204.74,208.41,203.5,204.0,173300.0],["2022-03-08",204.61,205.8,198.47,199.78,213000.0],["2022-03-09",203.2,207.89,199.5,205.5,124000.0],["2022-03-10",202.6,204.37,195.15,203.96,154100.0],["2022-03-11",205.17,207.48,204.5,206.3,168300.0],["2022-03-14",207.62,209.39,204.79,206.63,116600.0],["2022-03-15",208.13,213.36,207.16,209.77,119400.0],["2022-03-16",210.73,210.73,204.87,208.62,129000.0],["2022-03-17",207.21,211.07,205.7,210.54,76500.0],["2022-03-18",210.56,210.56,202.05,206.86,233800.0],["2022-03-21",205.4,208.3,203.61,206.66,118000.0],["2022-03-22",207.15,209.99,204.51,205.79,105500.0],["2022-03-23",204.93,206.83,199.88,200.28,98900.0],["2022-03-24",201.03,201.03,192.9,195.52,138000.0],["2022-03-25",196.45,196.45,193.01,195.18,143800.0],["2022-03-28",194.33,198.12,193.86,198.12,123000.0],["2022-03-29",200.33,205.05,200.33,204.88,122300.0],["2022-03-30",204.54,204.54,199.61,199.75,86700.0],["2022-03-31",198.84,199.54,195.58,195.84,133900.0],["2022-04-01",195.32,200.12,195.28,199.75,107400.0],["2022-04-04",201.04,201.04,197.3,198.92,70400.0],["2022-04-05",199.36,200.22,196.74,196.88,82400.0],["2022-04-06",194.87,194.87,190.11,190.96,136900.0],["2022-04-07",190.33,193.39,189.65,191.85,114300.0],["2022-04-08",191.68,197.27,191.68,195.41,313100.0],["2022-04-11",194.23,202.32,194.14,202.03,231000.0],["2022-04-12",203.69,208.87,200.48,204.92,177600.0],["2022-04-13",204.4,206.21,201.01,204.02,165100.0],["2022-04-14",205.05,206.13,201.35,204.62,106400.0],["2022-04-18",203.28,206.62,203.11,205.68,170900.0],["2022-04-19",205.46,210.25,205.46,210.04,122400.0],["2022-04-20",212.04,215.33,212.04,213.42,142700.0],["2022-04-21",213.75,215.9,211.07,211.07,118600.0],["2022-04-22",210.1,212.83,207.11,207.98,112300.0],["2022-04-25",207.59,213.02,204.61,212.27,185400.0],["2022-04-26",210.98,214.69,207.45,207.46,312500.0],["2022-04-27",211.75,221.71,208.55,219.93,383200.0],["2022-04-28",221.03,221.03,211.32,219.86,227700.0],["2022-04-29",217.7,219.02,213.32,214.51,208700.0],["2022-05-02",214.51,217.63,202.37,206.08,236200.0],["2022-05-03",206.62,211.14,205.36,207.75,111600.0],["2022-05-04",207.74,211.91,204.73,211.71,115400.0],["2022-05-05",209.89,210.69,204.77,207.15,205900.0],["2022-05-06",205.2,205.26,199.94,203.75,146200.0],["2022-05-09",201.46,207.67,199.77,206.45,170300.0],["2022-05-10",208.53,208.9,202.33,205.0,156500.0],["2022-05-11",205.01,206.42,197.13,197.68,115900.0],["2022-05-12",196.58,208.95,196.58,208.81,231800.0],["2022-05-13",210.87,211.62,203.13,205.19,155200.0],["2022-05-16",203.5,203.62,197.82,200.75,106500.0],["2022-05-17",203.18,208.22,201.04,205.3,206600.0],["2022-05-18",201.99,207.46,183.96,184.89,422300.0],["2022-05-19",182.38,184.99,178.1,178.83,183700.0],["2022-05-20",180.2,183.09,173.95,181.82,236300.0],["2022-05-23",183.66,183.66,179.35,180.59,121300.0],["2022-05-24",178.4,178.51,173.67,175.8,205200.0],["2022-05-25",174.35,182.13,174.35,179.32,172600.0],["2022-05-26",181.22,187.13,179.72,182.53,115200.0],["2022-05-27",183.75,184.96,182.3,183.83,158700.0],["2022-05-31",183.13,186.63,180.68,185.19,430000.0],["2022-06-01",186.88,189.13,178.03,180.0,137400.0],["2022-06-02",179.83,182.48,178.82,182.3,109300.0],["2022-06-03",180.32,183.57,179.13,179.74,94300.0],["2022-06-06",181.65,182.06,178.46,181.77,200400.0],["2022-06-07",179.3,180.71,176.34,177.99,226000.0],["2022-06-08",177.87,179.36,176.14,176.77,141000.0],["2022-06-09",175.93,178.13,175.12,175.49,130600.0],["2022-06-10",172.11,173.73,166.51,166.65,262800.0],["2022-06-13",162.41,165.09,161.41,162.08,319800.0],["2022-06-14",163.14,163.14,156.6,157.76,197500.0],["2022-06-15",158.66,159.47,154.59,156.05,279100.0],["2022-06-16",153.41,156.44,149.81,150.41,316700.0],["2022-06-17",150.68,153.06,150.25,152.71,426600.0],["2022-06-21",154.15,154.78,150.33,151.74,160600.0],["2022-06-22",150.07,154.48,149.03,153.59,143700.0],["2022-06-23",154.58,161.39,153.78,161.37,205700.0],["2022-06-24",163.36,165.78,162.85,165.71,304400.0],["2022-06-27",167.0,167.2,163.11,163.97,138600.0],["2022-06-28",164.59,165.06,161.64,161.89,154800.0],["2022-06-29",161.21,161.66,158.42,159.62,232900.0],["2022-06-30",157.65,163.71,152.27,162.41,350700.0],["2022-07-01",163.22,167.45,160.56,165.83,239400.0],["2022-07-05",163.31,169.63,162.64,168.69,350500.0],["2022-07-06",169.52,172.45,169.05,169.89,277400.0],["2022-07-07",152.3,159.74,150.47,154.75,1356800.0],["2022-07-08",153.0,157.07,152.69,153.52,513100.0],["2022-07-11",151.25,151.25,137.35,137.68,771700.0],["2022-07-12",136.46,142.66,135.06,136.44,297300.0],["2022-07-13",133.0,135.46,132.89,133.83,275900.0],["2022-07-14",132.05,132.22,124.86,125.48,384700.0],["2022-07-15",127.96,128.93,123.57,126.14,324400.0],["2022-07-18",126.61,127.91,125.62,126.99,220400.0],["2022-07-19",128.66,129.68,127.8,127.99,386200.0],["2022-07-20",127.72,132.88,126.66,131.71,547200.0],["2022-07-21",130.79,137.7,130.79,137.41,295100.0],["2022-07-22",137.79,138.5,135.95,137.98,230300.0],["2022-07-25",138.51,138.92,134.63,136.4,215200.0],["2022-07-26",134.5,136.65,132.79,135.63,190900.0],["2022-07-27",135.68,136.57,132.8,136.31,167700.0],["2022-07-28",136.79,138.43,136.33,136.44,219700.0],["2022-07-29",136.44,136.44,131.84,133.79,200100.0],["2022-08-01",133.78,135.5,132.27,134.25,277800.0],["2022-08-02",133.34,134.13,130.52,131.11,206800.0],["2022-08-03",132.15,133.62,130.72,132.65,206000.0],["2022-08-04",132.54,132.93,129.85,131.13,170400.0],["2022-08-05",130.13,131.74,129.24,130.05,193500.0],["2022-08-08",131.11,135.51,131.11,133.49,184200.0],["2022-08-09",132.9,133.6,129.33,130.44,258700.0],["2022-08-10",133.18,134.28,131.89,132.04,346500.0],["2022-08-11",132.62,133.26,130.09,130.1,433800.0],["2022-08-12",131.26,134.98,131.21,134.98,510900.0],["2022-08-15",134.77,138.73,134.77,137.11,233900.0],["2022-08-16",136.6,141.1,135.47,140.61,235100.0],["2022-08-17",139.25,139.57,136.5,137.44,148100.0],["2022-08-18",137.25,138.58,135.71,138.2,117200.0],["2022-08-19",137.59,137.59,134.1,134.53,265000.0],["2022-08-22",132.5,133.49,131.09,132.68,173900.0],["2022-08-23",132.56,132.91,129.54,131.65,204900.0],["2022-08-24",131.65,134.57,130.42,132.71,164300.0],["2022-08-25",132.44,136.88,132.43,135.92,201000.0],["2022-08-26",136.34,136.34,128.82,128.98,157500.0],["2022-08-29",126.88,129.5,126.88,127.54,181600.0],["2022-08-30",127.84,128.26,125.65,125.82,243400.0],["2022-08-31",125.98,126.61,123.16,123.63,172400.0],["2022-09-01",121.95,125.68,121.04,125.44,191900.0],["2022-09-02",126.04,127.09,122.46,123.52,164100.0],["2022-09-06",124.17,124.17,121.19,121.96,167600.0],["2022-09-07",120.73,123.08,119.0,121.83,263500.0],["2022-09-08",121.06,121.21,118.13,120.97,180200.0],["2022-09-09",123.0,124.12,121.35,121.74,134400.0],["2022-09-12",122.94,125.55,122.27,123.97,164600.0],["2022-09-13",119.99,120.2,114.62,114.67,246700.0],["2022-09-14",114.6,114.6,109.69,110.67,312500.0],["2022-09-15",109.5,113.54,109.5,111.05,252600.0],["2022-09-16",110.75,112.38,109.32,112.16,425800.0],["2022-09-19",111.21,113.94,111.04,112.9,111100.0],["2022-09-20",111.97,112.53,109.77,109.82,240100.0],["2022-09-21",110.28,113.68,109.88,110.04,126500.0],["2022-09-22",108.74,112.34,107.78,110.17,190600.0],["2022-09-23",109.2,109.9,107.53,108.42,255700.0],["2022-09-26",108.16,109.43,105.13,106.3,235400.0],["2022-09-27",106.84,107.3,101.1,101.35,158700.0],["2022-09-28",101.59,104.21,101.13,102.15,243400.0],["2022-09-29",101.09,101.09,97.92,99.32,183300.0],["2022-09-30",99.28,100.37,96.39,96.44,211800.0],["2022-10-03",98.67,100.88,96.67,99.2,348800.0],["2022-10-04",100.79,104.24,100.79,102.58,439400.0],["2022-10-05",85.32,110.63,85.32,106.11,2318300.0],["2022-10-06",105.66,107.09,99.69,104.41,860000.0],["2022-10-07",103.43,105.81,99.92,100.05,565200.0],["2022-10-10",99.77,101.5,97.51,100.65,340500.0],["2022-10-11",101.33,103.45,99.16,100.5,421400.0],["2022-10-12",100.5,100.69,97.18,98.01,271900.0],["2022-10-13",95.0,100.0,92.95,98.29,371900.0],["2022-10-14",99.18,99.18,94.34,95.13,240500.0],["2022-10-17",96.4,99.31,96.4,99.09,210800.0],["2022-10-18",100.39,102.63,99.35,100.02,281700.0],["2022-10-19",99.02,99.46,93.57,93.9,433500.0],["2022-10-20",93.54,95.07,88.26,88.43,434300.0],["2022-10-21",87.67,89.67,85.82,89.04,348800.0],["2022-10-24",89.19,89.19,82.94,86.37,807800.0],["2022-10-25",87.45,91.1,86.46,91.0,493800.0],["2022-10-26",91.3,93.53,88.34,93.34,440600.0],["2022-10-27",93.03,94.73,91.93,92.13,198600.0],["2022-10-28",92.04,95.44,90.8,95.03,238300.0],["2022-10-31",94.19,94.82,92.15,94.62,282800.0],["2022-11-01",96.16,98.24,94.04,95.36,199700.0],["2022-11-02",95.45,95.61,90.35,90.37,274100.0],["2022-11-03",89.35,89.74,86.52,88.95,371700.0],["2022-11-04",90.73,90.73,86.58,88.55,451200.0],["2022-11-07",88.0,90.29,86.07,90.27,560100.0],["2022-11-08",89.75,93.25,87.44,88.6,418400.0],["2022-11-09",86.52,88.27,83.99,84.3,308100.0],["2022-11-10",88.62,95.86,88.62,95.8,379500.0],["2022-11-11",96.17,101.51,94.78,100.79,402300.0],["2022-11-14",100.1,100.1,96.3,97.04,201700.0],["2022-11-15",99.8,105.6,98.99,103.1,680900.0],["2022-11-16",100.9,101.47,97.14,99.41,570600.0],["2022-11-17",98.0,102.58,97.15,101.6,413400.0],["2022-11-18",103.68,104.38,94.23,94.91,756100.0],["2022-11-21",94.5,94.5,88.18,92.59,963100.0],["2022-11-22",93.22,94.28,91.4,93.16,286100.0],["2022-11-23",92.53,94.49,91.75,94.31,289900.0],["2022-11-25",93.88,95.22,93.14,93.78,81800.0],["2022-11-28",92.9,93.96,91.4,93.65,338100.0],["2022-11-29",93.05,96.32,92.2,96.11,443100.0],["2022-11-30",96.64,98.74,95.43,98.54,598800.0],["2022-12-01",99.0,101.77,98.88,101.27,441000.0],["2022-12-02",99.56,103.62,99.56,103.22,316500.0],["2022-12-05",102.67,102.79,100.05,101.61,323500.0],["2022-12-06",101.26,101.3,98.01,98.84,205400.0],["2022-12-07",98.67,100.85,98.32,100.33,162000.0],["2022-12-08",100.99,102.4,99.24,99.85,211800.0],["2022-12-09",98.98,101.7,98.48,98.62,361700.0],["2022-12-12",98.62,100.0,97.47,98.76,190900.0],["2022-12-13",101.51,106.04,97.81,98.0,415300.0],["2022-12-14",98.0,101.0,97.75,98.71,307900.0],["2022-12-15",97.03,97.46,95.04,95.38,310500.0],["2022-12-16",93.9,99.05,93.71,97.9,1168500.0],["2022-12-19",97.85,98.44,93.81,94.49,317600.0],["2022-12-20",93.22,96.01,91.81,94.95,204200.0],["2022-12-21",95.22,97.3,95.21,97.25,283000.0],["2022-12-22",98.73,102.67,96.83,102.54,967600.0],["2022-12-23",102.5,103.91,99.13,103.69,394700.0],["2022-12-27",104.74,109.63,103.01,108.75,410400.0],["2022-12-28",109.21,110.5,106.87,106.96,499800.0],["2022-12-29",108.47,113.0,108.47,111.51,444200.0],["2022-12-30",110.0,111.55,109.2,110.91,264900.0],["2023-01-03",112.32,113.67,105.71,110.78,530400.0],["2023-01-04",111.47,116.4,111.43,112.58,684700.0],["2023-01-05",110.0,111.66,104.44,110.97,943900.0],["2023-01-06",113.36,114.0,107.62,111.05,644800.0],["2023-01-09",112.05,118.06,111.06,116.7,548500.0],["2023-01-10",114.42,117.11,108.95,111.5,694800.0],["2023-01-11",111.8,113.23,110.43,111.28,444000.0],["2023-01-12",112.67,112.67,109.67,110.92,329200.0],["2023-01-13",110.13,113.01,109.01,112.15,327700.0],["2023-01-17",112.7,116.76,111.17,116.15,466200.0],["2023-01-18",116.08,116.45,104.54,104.77,649700.0],["2023-01-19",103.05,105.23,102.47,103.67,384700.0],["2023-01-20",104.52,107.68,100.59,106.91,430200.0],["2023-01-23",106.27,112.51,106.18,112.06,432000.0],["2023-01-24",111.83,112.9,109.94,111.04,217000.0],["2023-01-25",107.66,111.26,106.57,109.96,343500.0],["2023-01-26",111.69,112.31,107.57,108.64,264300.0],["2023-01-27",108.47,111.85,108.17,110.84,190100.0],["2023-01-30",109.35,110.92,108.06,109.28,344900.0],["2023-01-31",109.28,113.55,109.28,113.11,449300.0],["2023-02-01",112.6,115.74,110.21,114.92,483600.0],["2023-02-02",116.66,125.99,115.97,124.21,694500.0],["2023-02-03",120.16,122.07,118.0,119.77,371200.0],["2023-02-06",117.88,119.39,117.15,118.91,227400.0],["2023-02-07",118.9,118.9,111.64,112.35,868200.0],["2023-02-08",111.77,114.13,110.32,110.51,244800.0],["2023-02-09",111.33,111.58,105.5,105.7,381000.0],["2023-02-10",105.25,106.05,102.57,103.38,622400.0],["2023-02-13",103.52,108.53,102.88,108.53,429600.0],["2023-02-14",106.95,112.42,106.22,110.83,374900.0],["2023-02-15",109.56,115.24,109.56,115.1,338000.0],["2023-02-16",112.86,115.36,112.45,114.77,309200.0],["2023-02-17",114.53,116.82,112.5,116.72,369300.0],["2023-02-21",112.94,114.95,108.57,109.35,499500.0],["2023-02-22",109.27,111.85,108.0,111.68,181600.0],["2023-02-23",112.66,113.47,110.32,112.86,179800.0],["2023-02-24",110.06,111.0,107.67,110.52,287900.0],["2023-02-27",111.29,113.57,110.67,111.65,257200.0],["2023-02-28",110.85,114.64,110.85,112.69,294100.0],["2023-03-01",112.1,113.27,108.7,110.85,228600.0],["2023-03-02",109.73,112.76,109.73,111.96,180300.0],["2023-03-03",112.62,115.7,112.02,115.14,254500.0],["2023-03-06",116.0,116.0,113.34,114.25,220500.0],["2023-03-07",114.24,116.14,113.48,114.09,480500.0],["2023-03-08",114.11,114.62,112.0,114.42,184800.0],["2023-03-09",108.06,109.0,97.71,104.13,1426600.0],["2023-03-10",103.0,103.99,100.76,102.2,584700.0],["2023-03-13",97.0,103.37,96.36,100.63,427900.0],["2023-03-14",101.45,102.14,93.55,96.66,809600.0],["2023-03-15",93.45,97.79,92.66,97.78,615500.0],["2023-03-16",96.5,98.69,93.31,93.37,540400.0],["2023-03-17",92.0,93.39,90.31,90.76,735200.0],["2023-03-20",90.97,94.54,88.26,93.94,765500.0],["2023-03-21",95.58,96.17,90.64,92.27,814800.0],["2023-03-22",92.5,95.28,90.23,90.3,630500.0],["2023-03-23",90.68,91.68,86.44,87.19,524800.0],["2023-03-24",85.5,90.0,85.11,89.05,559300.0],["2023-03-27",90.0,90.6,88.47,89.71,354200.0],["2023-03-28",89.88,90.47,87.36,88.34,451100.0],["2023-03-29",90.0,92.18,87.68,91.58,404100.0],["2023-03-30",92.95,94.57,92.06,93.74,344800.0],["2023-03-31",95.12,96.98,94.52,95.17,712400.0],["2023-04-03",94.6,96.77,93.75,96.33,411800.0],["2023-04-04",96.87,96.87,91.45,92.55,400300.0],["2023-04-05",92.09,92.09,89.97,90.71,367800.0],["2023-04-06",90.76,90.94,89.14,89.49,289800.0],["2023-04-10",88.43,89.51,86.42,88.97,352300.0],["2023-04-11",89.91,90.95,89.45,90.45,466200.0],["2023-04-12",92.12,93.25,87.28,87.41,304200.0],["2023-04-13",88.39,89.62,86.54,88.69,417000.0],["2023-04-14",89.09,90.2,86.26,88.86,515000.0],["2023-04-17",88.02,88.92,84.85,85.34,778500.0],["2023-04-18",85.56,87.22,84.78,87.06,642400.0],["2023-04-19",86.5,88.3,85.04,88.11,461300.0],["2023-04-20",87.5,88.66,85.79,87.36,480800.0],["2023-04-21",87.95,89.0,85.81,87.4,621600.0],["2023-04-24",86.5,87.28,85.57,85.81,423800.0],["2023-04-25",84.9,86.25,82.49,82.98,628700.0],["2023-04-26",83.29,83.81,81.14,81.8,855400.0],["2023-04-27",87.0,111.3,86.23,97.74,3603900.0],["2023-04-28",98.1,101.93,94.0,100.34,1274600.0],["2023-05-01",99.96,101.63,96.81,98.61,735000.0],["2023-05-02",98.46,98.46,92.68,93.61,856600.0],["2023-05-03",93.7,99.55,93.7,96.47,685000.0],["2023-05-04",95.54,99.38,94.15,96.57,607100.0],["2023-05-05",98.68,100.84,97.43,99.08,515600.0],["2023-05-08",98.68,98.73,92.08,96.16,754900.0],["2023-05-09",95.89,96.08,93.63,94.59,424400.0],["2023-05-10",96.43,96.62,93.47,95.03,294200.0],["2023-05-11",95.03,97.35,94.05,96.43,320100.0],["2023-05-12",98.23,99.04,96.07,97.97,649100.0],["2023-05-15",98.11,98.16,95.72,97.11,380900.0],["2023-05-16",96.55,96.9,94.56,94.58,313500.0],["2023-05-17",95.37,98.01,94.5,97.75,308900.0],["2023-05-18",97.72,99.58,96.58,98.62,380100.0],["2023-05-19",98.46,98.46,96.06,97.15,420400.0],["2023-05-22",97.45,100.21,96.75,99.85,515400.0],["2023-05-23",99.2,101.57,98.87,99.38,293200.0],["2023-05-24",98.74,99.17,97.05,98.7,286500.0],["2023-05-25",98.7,99.6,97.05,98.25,214300.0],["2023-05-26",98.01,100.49,97.93,100.24,291300.0],["2023-05-30",101.41,101.41,96.87,98.41,303000.0],["2023-05-31",97.73,97.73,96.1,96.28,362600.0],["2023-06-01",95.95,96.06,92.0,94.02,538200.0],["2023-06-02",95.44,98.68,93.72,98.47,396400.0],["2023-06-05",97.54,98.36,95.07,95.16,277300.0],["2023-06-06",95.0,99.23,95.0,98.73,394400.0],["2023-06-07",99.39,102.0,98.24,101.64,415300.0],["2023-06-08",101.64,101.64,98.79,100.14,315400.0],["2023-06-09",100.25,102.85,99.11,99.25,387600.0],["2023-06-12",99.98,100.52,98.42,99.39,303000.0],["2023-06-13",99.64,100.77,98.76,99.46,328900.0],["2023-06-14",99.64,101.32,97.63,98.86,460000.0],["2023-06-15",97.77,100.08,97.37,99.85,263000.0],["2023-06-16",100.43,100.81,95.92,97.68,548600.0],["2023-06-20",97.49,98.3,96.25,96.84,465400.0],["2023-06-21",96.18,97.58,95.34,97.04,375400.0],["2023-06-22",97.04,98.37,94.95,98.25,239200.0],["2023-06-23",96.7,99.42,96.7,98.14,1108900.0],["2023-06-26",98.03,100.87,98.03,100.53,264700.0],["2023-06-27",100.18,104.53,100.18,102.4,456800.0],["2023-06-28",102.4,105.79,101.69,105.78,527300.0],["2023-06-29",105.5,107.84,104.51,107.32,339100.0],["2023-06-30",107.68,109.38,107.0,108.02,411900.0],["2023-07-03",108.32,110.47,107.8,110.13,188100.0],["2023-07-05",109.75,109.87,108.07,109.29,351900.0],["2023-07-06",107.86,110.36,106.41,109.02,486800.0],["2023-07-07",109.41,114.32,109.41,112.54,859800.0],["2023-07-10",130.79,134.96,126.75,133.35,2738800.0],["2023-07-11",135.35,137.89,127.34,129.55,1402100.0],["2023-07-12",132.0,133.99,129.34,131.18,786200.0],["2023-07-13",132.5,133.0,128.71,130.84,500500.0],["2023-07-14",130.88,131.04,127.23,128.38,362700.0],["2023-07-17",127.89,129.82,127.26,128.26,467500.0],["2023-07-18",128.63,131.3,128.29,128.72,496000.0],["2023-07-19",129.85,132.5,129.45,131.0,510800.0],["2023-07-20",131.0,132.41,129.14,132.41,487500.0],["2023-07-21",133.87,135.76,132.5,134.86,628100.0],["2023-07-24",134.87,137.73,134.6,136.45,379100.0],["2023-07-25",136.13,137.67,135.26,136.19,265800.0],["2023-07-26",136.19,138.51,136.19,136.81,247100.0],["2023-07-27",137.31,139.95,136.09,137.09,328400.0],["2023-07-28",138.3,143.68,138.22,141.74,542700.0],["2023-07-31",142.0,142.97,139.26,141.3,350100.0],["2023-08-01",141.15,141.49,138.23,139.6,303400.0],["2023-08-02",138.03,140.25,137.06,138.41,265800.0],["2023-08-03",138.35,139.69,137.43,138.52,239900.0],["2023-08-04",138.73,139.56,136.22,136.98,239700.0],["2023-08-07",136.72,138.1,135.33,136.38,231800.0],["2023-08-08",134.82,136.66,134.15,135.43,236000.0],["2023-08-09",134.66,136.08,134.11,134.6,149400.0],["2023-08-10",135.21,136.21,131.72,131.88,334100.0],["2023-08-11",130.99,131.47,124.31,124.6,752800.0],["2023-08-14",123.42,125.36,123.02,125.22,289400.0],["2023-08-15",123.97,124.87,122.74,124.76,286200.0],["2023-08-16",124.27,125.71,122.48,122.71,255900.0],["2023-08-17",122.71,122.82,120.6,121.58,361200.0],["2023-08-18",120.08,122.64,119.36,122.22,241100.0],["2023-08-21",122.61,123.51,121.79,122.05,146600.0],["2023-08-22",122.05,123.56,119.11,120.16,239800.0],["2023-08-23",120.71,122.0,120.1,121.73,171700.0],["2023-08-24",120.98,122.12,120.27,120.82,213400.0],["2023-08-25",121.62,121.96,119.08,120.92,165800.0],["2023-08-28",121.74,122.71,120.88,122.14,142400.0],["2023-08-29",122.49,127.28,121.36,125.66,373500.0],["2023-08-30",124.84,126.76,123.97,125.53,284000.0],["2023-08-31",125.47,125.5,122.85,122.92,193200.0],["2023-09-01",123.76,124.39,121.72,122.21,183900.0],["2023-09-05",121.72,121.72,116.83,116.88,386200.0],["2023-09-06",117.41,117.62,115.2,115.74,270100.0],["2023-09-07",115.14,116.01,114.64,115.01,255400.0],["2023-09-08",115.01,115.55,114.77,115.21,168200.0],["2023-09-11",116.03,117.0,115.54,115.89,167400.0],["2023-09-12",116.06,117.99,116.06,117.62,169600.0],["2023-09-13",118.31,118.31,116.11,118.08,246100.0],["2023-09-14",119.45,119.45,117.75,118.4,188100.0],["2023-09-15",118.14,118.54,116.95,117.17,276500.0],["2023-09-18",117.67,117.67,115.18,115.2,165500.0],["2023-09-19",115.2,115.86,113.93,114.94,206700.0],["2023-09-20",116.07,116.85,114.53,114.58,118200.0],["2023-09-21",114.0,118.38,113.58,115.8,483200.0],["2023-09-22",115.95,116.98,114.96,116.0,281700.0],["2023-09-25",115.51,118.36,114.9,117.64,206200.0],["2023-09-26",116.9,117.45,114.91,115.33,246500.0],["2023-09-27",115.34,116.58,114.44,116.11,172200.0],["2023-09-28",116.21,116.84,115.63,116.34,235700.0],["2023-09-29",117.29,118.35,116.41,116.56,272500.0],["2023-10-02",115.73,119.9,115.64,117.45,582100.0],["2023-10-03",116.56,117.96,113.45,113.64,645400.0],["2023-10-04",103.69,106.55,101.11,105.28,1654800.0],["2023-10-05",104.0,108.17,103.53,107.2,599100.0],["2023-10-06",105.68,109.13,104.52,108.48,339900.0],["2023-10-09",107.44,108.89,106.31,108.03,210700.0],["2023-10-10",108.34,112.4,108.15,111.66,343800.0],["2023-10-11",111.78,112.31,109.75,110.68,275300.0],["2023-10-12",110.4,111.1,108.68,110.84,210600.0],["2023-10-13",111.29,112.37,110.38,112.06,282800.0],["2023-10-16",113.0,113.55,108.78,108.9,490400.0],["2023-10-17",108.53,112.0,108.0,108.81,420500.0],["2023-10-18",107.02,107.54,103.84,104.59,545100.0],["2023-10-19",104.59,105.46,103.86,104.05,316100.0],["2023-10-20",104.44,104.44,103.29,103.42,302300.0],["2023-10-23",102.95,105.0,102.46,102.5,317500.0],["2023-10-24",103.01,103.74,101.18,101.18,210400.0],["2023-10-25",100.08,100.69,97.79,97.93,402000.0],["2023-10-26",98.5,99.25,96.68,98.75,243400.0],["2023-10-27",98.47,99.21,96.3,96.58,213900.0],["2023-10-30",97.45,98.04,95.07,96.99,253000.0],["2023-10-31",96.85,98.53,96.54,98.32,208300.0],["2023-11-01",97.55,97.88,92.65,96.63,445500.0],["2023-11-02",97.93,101.21,97.64,100.78,323200.0],["2023-11-03",102.15,104.46,102.15,102.65,196200.0],["2023-11-06",102.59,102.99,99.89,101.0,218700.0],["2023-11-07",100.85,101.62,100.02,100.96,195500.0],["2023-11-08",101.39,102.19,100.75,100.76,111500.0],["2023-11-09",101.24,101.24,96.04,97.05,244900.0],["2023-11-10",98.21,99.49,96.45,98.91,168900.0],["2023-11-13",97.99,98.7,97.23,97.31,153200.0],["2023-11-14",100.2,105.28,100.2,103.24,277200.0],["2023-11-15",103.11,106.06,103.1,104.1,180400.0],["2023-11-16",103.64,103.95,101.71,101.99,154800.0],["2023-11-17",102.91,104.2,102.42,102.84,193900.0],["2023-11-20",102.88,104.52,100.84,104.47,235700.0],["2023-11-21",104.12,104.12,102.22,103.0,226700.0],["2023-11-22",104.25,105.0,102.75,103.46,105400.0],["2023-11-24",102.5,104.95,102.5,104.72,67500.0],["2023-11-27",103.99,104.88,103.13,104.76,144300.0],["2023-11-28",104.57,104.76,103.55,103.84,162800.0],["2023-11-29",105.0,105.45,103.8,104.2,152900.0],["2023-11-30",104.24,105.31,103.08,105.03,205800.0],["2023-12-01",105.03,110.5,104.9,110.33,267900.0],["2023-12-04",109.64,111.27,108.08,110.61,646800.0],["2023-12-05",109.61,109.88,106.36,106.4,271400.0],["2023-12-06",107.82,112.3,107.64,110.75,290700.0],["2023-12-07",110.83,111.68,109.64,110.4,185000.0],["2023-12-08",110.38,111.49,109.08,109.93,100800.0],["2023-12-11",110.15,111.12,109.61,110.75,231000.0],["2023-12-12",110.88,111.49,109.85,111.09,144700.0],["2023-12-13",110.86,116.16,108.08,116.04,324500.0],["2023-12-14",118.49,127.24,118.49,123.89,554800.0],["2023-12-15",123.85,124.36,117.01,117.5,1009500.0],["2023-12-18",117.69,117.89,115.68,116.5,242500.0],["2023-12-19",117.78,119.77,116.97,119.55,294800.0],["2023-12-20",119.55,120.5,116.71,117.13,213300.0],["2023-12-21",118.51,120.87,117.9,120.68,253600.0],["2023-12-22",121.18,122.44,120.53,121.29,191700.0],["2023-12-26",121.3,122.66,120.76,122.28,113200.0],["2023-12-27",122.9,123.54,121.37,122.33,175900.0],["2023-12-28",122.21,123.46,121.57,122.3,148600.0],["2023-12-29",122.26,123.24,120.57,120.81,167700.0],["2024-01-02",119.81,123.62,119.81,122.07,206700.0],["2024-01-03",120.38,120.73,115.38,115.67,230100.0],["2024-01-04",115.11,116.84,114.3,116.57,227400.0],["2024-01-05",115.28,117.69,115.22,115.98,351600.0],["2024-01-08",119.0,122.19,115.91,121.16,569900.0],["2024-01-09",120.3,125.69,119.57,125.26,297000.0],["2024-01-10",125.5,126.94,123.68,124.65,233200.0],["2024-01-11",123.8,126.25,122.43,124.34,202700.0],["2024-01-12",126.14,126.65,120.81,121.43,190900.0],["2024-01-16",119.87,119.87,115.68,117.4,297500.0],["2024-01-17",115.31,117.17,114.21,114.84,255000.0],["2024-01-18",115.83,115.98,112.47,115.91,213900.0],["2024-01-19",116.82,117.97,114.27,117.88,208600.0],["2024-01-22",118.48,122.49,118.26,121.18,161800.0],["2024-01-23",122.93,122.93,120.27,121.23,160900.0],["2024-01-24",122.76,122.76,117.82,118.38,203400.0],["2024-01-25",120.26,121.33,119.0,121.11,176700.0],["2024-01-26",122.38,124.73,120.75,123.44,198400.0],["2024-01-29",122.78,123.06,118.58,120.8,225900.0],["2024-01-30",119.76,119.76,117.13,117.5,236000.0],["2024-01-31",117.26,117.69,113.86,114.5,263200.0],["2024-02-01",115.08,117.15,113.96,115.39,222000.0],["2024-02-02",113.32,118.52,113.15,116.84,142700.0],["2024-02-05",115.2,115.37,110.72,111.98,339100.0],["2024-02-06",111.89,114.98,111.89,114.98,115200.0],["2024-02-07",114.82,114.83,113.04,113.49,132500.0],["2024-02-08",113.15,116.34,113.15,116.18,138700.0],["2024-02-09",116.54,116.7,114.64,116.52,128800.0],["2024-02-12",115.99,123.06,115.99,122.46,325900.0],["2024-02-13",116.77,120.38,115.67,118.8,257500.0],["2024-02-14",120.86,121.64,118.71,121.22,145900.0],["2024-02-15",122.0,125.92,122.0,124.75,221200.0],["2024-02-16",123.62,124.01,121.5,122.07,152000.0],["2024-02-20",120.11,122.99,119.19,122.82,158600.0],["2024-02-21",122.65,124.22,121.89,124.09,187400.0],["2024-02-22",123.47,126.65,123.39,126.02,158900.0],["2024-02-23",125.94,126.92,124.61,125.57,116900.0],["2024-02-26",124.45,126.76,123.63,123.91,112000.0],["2024-02-27",124.49,126.82,124.49,126.28,150500.0],["2024-02-28",125.06,127.83,125.06,125.78,181000.0],["2024-02-29",127.21,127.62,123.9,125.0,186300.0],["2024-03-01",124.52,125.43,122.57,124.37,104300.0],["2024-03-04",124.48,126.26,123.15,123.17,103300.0],["2024-03-05",122.96,124.33,121.27,121.45,136700.0],["2024-03-06",122.13,122.78,120.81,121.32,165400.0],["2024-03-07",122.53,123.69,121.98,122.08,155600.0],["2024-03-08",123.5,125.54,122.7,124.36,125400.0],["2024-03-11",123.9,124.83,119.88,120.96,242500.0],["2024-03-12",120.89,121.12,118.44,119.43,145700.0],["2024-03-13",118.65,120.76,118.65,119.62,125800.0],["2024-03-14",119.21,119.21,116.15,117.09,129100.0],["2024-03-15",116.28,118.64,116.28,116.91,330400.0],["2024-03-18",116.95,116.95,114.02,114.24,183300.0],["2024-03-19",113.97,115.68,113.35,115.19,193700.0],["2024-03-20",114.54,116.6,114.54,115.5,329200.0],["2024-03-21",115.74,117.94,115.29,115.9,213100.0],["2024-03-22",115.9,115.9,112.31,112.52,189000.0],["2024-03-25",113.26,115.3,112.74,114.05,209200.0],["2024-03-26",115.15,115.15,112.7,112.89,146600.0],["2024-03-27",113.26,115.07,113.26,114.94,156700.0],["2024-03-28",115.64,116.13,114.61,115.24,242600.0],["2024-04-01",115.81,115.81,113.89,114.79,200300.0],["2024-04-02",113.45,113.87,109.05,110.72,220300.0],["2024-04-03",110.48,111.12,108.77,108.87,111900.0],["2024-04-04",110.32,110.57,107.58,107.8,239400.0],["2024-04-05",107.22,108.65,104.85,106.01,300200.0],["2024-04-08",106.5,107.4,104.79,105.5,258500.0],["2024-04-09",106.35,108.71,106.35,108.71,260800.0],["2024-04-10",105.17,105.85,103.0,104.52,291400.0],["2024-04-11",104.95,104.95,101.66,102.25,289200.0],["2024-04-12",101.19,102.26,99.37,99.85,223600.0],["2024-04-15",100.49,100.63,96.52,97.53,248400.0],["2024-04-16",96.44,99.25,95.36,98.26,258100.0],["2024-04-17",98.44,99.12,95.14,96.15,255700.0],["2024-04-18",96.49,99.85,95.52,98.39,568400.0],["2024-04-19",97.81,100.14,97.81,100.0,383600.0],["2024-04-22",99.82,100.7,98.78,99.7,346400.0],["2024-04-23",99.73,101.25,99.73,100.28,592200.0],["2024-04-24",98.15,100.0,87.5,90.71,1849300.0],["2024-04-25",89.83,92.58,89.69,90.85,575400.0],["2024-04-26",91.53,93.0,90.82,91.21,757700.0],["2024-04-29",91.36,94.45,91.36,92.36,745000.0],["2024-04-30",91.69,93.49,90.82,92.71,493900.0],["2024-05-01",92.53,95.4,92.07,93.52,564900.0],["2024-05-02",94.6,96.12,92.7,94.96,362800.0],["2024-05-03",96.69,96.7,94.46,96.54,298300.0],["2024-05-06",97.46,99.17,97.3,98.7,427000.0],["2024-05-07",98.85,99.7,97.91,98.05,378900.0],["2024-05-08",96.98,98.77,96.8,98.7,236100.0],["2024-05-09",99.28,102.52,99.0,102.28,278500.0],["2024-05-10",102.22,103.1,101.23,102.4,279100.0],["2024-05-13",102.41,108.0,102.41,106.51,455000.0],["2024-05-14",108.51,110.76,107.12,109.21,458300.0],["2024-05-15",110.37,110.65,107.98,108.3,329600.0],["2024-05-16",108.3,109.02,107.3,108.08,234400.0],["2024-05-17",108.11,109.59,107.25,108.88,258600.0],["2024-05-20",108.89,108.89,106.18,106.42,223200.0],["2024-05-21",106.21,106.66,105.11,106.41,200900.0],["2024-05-22",105.82,106.57,105.25,105.89,148400.0],["2024-05-23",105.81,105.81,103.27,103.54,306400.0],["2024-05-24",104.41,104.99,103.66,104.78,175200.0],["2024-05-28",105.43,105.51,103.18,103.8,191100.0],["2024-05-29",102.72,102.96,101.13,102.51,230800.0],["2024-05-30",103.77,105.02,103.19,104.86,127700.0],["2024-05-31",105.26,106.96,103.93,106.88,307500.0],["2024-06-03",107.51,108.64,106.18,106.31,224100.0],["2024-06-04",105.78,106.88,105.25,105.29,171200.0],["2024-06-05",105.49,105.49,103.06,104.69,137000.0],["2024-06-06",104.1,104.93,102.89,103.19,166600.0],["2024-06-07",101.75,102.66,100.76,101.05,157600.0],["2024-06-10",100.34,101.34,99.35,99.52,190300.0],["2024-06-11",99.1,100.56,98.27,100.22,159300.0],["2024-06-12",102.89,106.45,100.89,101.1,192100.0],["2024-06-13",100.68,100.75,99.25,100.03,168300.0],["2024-06-14",98.57,98.92,96.34,98.4,193700.0],["2024-06-17",97.91,100.54,97.91,99.65,156400.0],["2024-06-18",99.65,101.18,99.23,99.33,160300.0],["2024-06-20",98.59,99.87,98.17,99.41,123100.0],["2024-06-21",99.31,99.73,98.23,98.85,385800.0],["2024-06-24",99.26,100.65,98.0,99.07,190200.0],["2024-06-25",98.65,98.65,95.82,96.04,138800.0],["2024-06-26",95.84,96.54,94.75,95.19,215600.0],["2024-06-27",94.74,95.15,92.5,94.34,259500.0],["2024-06-28",95.2,95.47,91.56,92.74,386100.0],["2024-07-01",92.74,92.74,88.65,90.0,427300.0],["2024-07-02",88.86,91.48,88.53,91.32,315200.0],["2024-07-03",91.83,93.09,91.01,91.62,152500.0],["2024-07-05",91.66,91.77,87.27,88.06,290000.0],["2024-07-08",88.4,90.1,88.26,89.01,510800.0],["2024-07-09",61.79,65.91,60.0,64.33,5467200.0],["2024-07-10",63.94,64.4,61.15,61.76,1794500.0],["2024-07-11",63.5,65.58,62.62,64.47,1092600.0],["2024-07-12",65.04,66.51,64.04,64.07,575700.0],["2024-07-15",64.14,64.25,61.23,61.35,704400.0],["2024-07-16",61.67,62.2,59.65,61.08,1156200.0],["2024-07-17",60.93,62.46,60.9,61.91,950700.0],["2024-07-18",61.79,62.91,59.31,59.45,578700.0],["2024-07-19",59.65,59.65,56.53,56.75,728700.0],["2024-07-22",57.05,57.6,56.14,57.05,628400.0],["2024-07-23",56.87,57.73,55.51,57.07,819500.0],["2024-07-24",56.45,57.5,54.88,55.19,683900.0],["2024-07-25",55.28,56.56,54.82,55.38,837000.0],["2024-07-26",56.64,59.44,55.89,58.98,690300.0],["2024-07-29",58.81,60.91,58.74,60.62,635000.0],["2024-07-30",60.65,62.29,59.51,62.27,579500.0],["2024-07-31",62.9,63.24,58.89,59.11,776700.0],["2024-08-01",59.33,60.09,55.61,56.73,605300.0],["2024-08-02",54.98,56.42,53.14,56.09,537200.0],["2024-08-05",53.52,56.37,52.77,55.95,541800.0],["2024-08-06",55.95,56.02,54.93,55.35,332600.0],["2024-08-07",56.18,56.33,54.24,54.29,513400.0],["2024-08-08",54.64,55.67,54.53,55.04,435200.0],["2024-08-09",55.26,55.26,53.28,53.28,323300.0],["2024-08-12",53.3,53.89,49.56,49.72,727000.0],["2024-08-13",49.89,51.21,49.81,50.38,1177400.0],["2024-08-14",50.42,50.61,48.05,48.49,640300.0],["2024-08-15",49.97,52.42,49.92,51.54,924800.0],["2024-08-16",51.26,52.42,51.06,51.52,572100.0],["2024-08-19",51.92,52.41,50.78,51.13,370700.0],["2024-08-20",50.86,51.4,50.37,50.75,291700.0],["2024-08-21",51.11,53.74,51.11,52.47,1021600.0],["2024-08-22",52.45,52.66,51.03,51.09,406800.0],["2024-08-23",51.34,54.25,51.26,53.36,487000.0],["2024-08-26",53.61,54.52,53.13,54.11,284500.0],["2024-08-27",53.79,53.99,52.62,52.95,337900.0],["2024-08-28",52.72,53.42,52.25,52.87,305500.0],["2024-08-29",53.34,53.66,52.4,52.84,225600.0],["2024-08-30",53.23,53.47,52.39,53.38,553000.0],["2024-09-03",52.99,54.72,52.9,53.58,686400.0],["2024-09-04",53.39,54.59,52.55,53.75,349200.0],["2024-09-05",54.19,54.42,52.57,52.93,314300.0],["2024-09-06",56.0,56.0,52.24,54.82,879000.0],["2024-09-09",54.91,58.08,53.49,55.03,1167800.0],["2024-09-10",54.86,55.05,52.93,54.45,412200.0],["2024-09-11",54.13,55.19,53.05,55.16,524200.0],["2024-09-12",55.27,56.31,54.26,55.57,268400.0],["2024-09-13",56.05,58.18,56.05,58.02,361000.0],["2024-09-16",58.44,59.83,58.37,59.17,404400.0],["2024-09-17",59.83,60.67,59.26,59.73,499800.0],["2024-09-18",59.79,61.11,58.71,59.23,661500.0],["2024-09-19",60.62,60.62,59.05,59.73,747700.0],["2024-09-20",59.26,61.44,58.1,59.67,5728600.0],["2024-09-23",60.1,60.92,59.17,59.58,718500.0],["2024-09-24",59.69,60.85,59.69,59.9,500300.0],["2024-09-25",59.62,59.9,56.88,57.55,643900.0],["2024-09-26",58.82,59.85,58.58,59.48,344700.0],["2024-09-27",60.65,62.92,60.64,61.69,482500.0],["2024-09-30",61.7,63.43,61.41,61.85,465800.0],["2024-10-01",61.62,62.31,60.32,61.44,427900.0],["2024-10-02",61.29,61.58,60.72,60.8,538300.0],["2024-10-03",60.43,61.79,59.51,61.54,382700.0],["2024-10-04",62.49,63.17,61.73,62.78,412200.0],["2024-10-07",62.36,63.39,61.32,61.9,585100.0],["2024-10-08",61.5,62.56,60.55,62.37,823900.0],["2024-10-09",73.66,77.95,71.85,73.52,3517500.0],["2024-10-10",73.5,75.18,72.05,72.36,976800.0],["2024-10-11",72.29,72.91,71.18,71.54,802100.0],["2024-10-14",71.24,71.24,68.0,68.5,646600.0],["2024-10-15",68.04,70.25,68.04,68.78,517800.0],["2024-10-16",68.63,69.31,66.27,67.68,618200.0],["2024-10-17",67.58,67.65,65.63,66.7,583000.0],["2024-10-18",66.96,68.72,66.58,68.04,437600.0],["2024-10-21",67.62,67.85,64.85,65.43,380900.0],["2024-10-22",65.23,65.24,63.67,64.56,325800.0],["2024-10-23",64.54,64.68,63.14,64.58,340600.0],["2024-10-24",64.89,66.24,64.22,64.79,374000.0],["2024-10-25",65.24,66.38,64.3,64.54,321800.0],["2024-10-28",65.27,66.88,64.99,66.03,315000.0],["2024-10-29",65.78,67.8,65.28,65.58,342800.0],["2024-10-30",65.06,65.81,64.02,64.21,367400.0],["2024-10-31",63.99,64.29,63.03,63.65,403400.0],["2024-11-01",63.98,65.62,63.33,64.78,330600.0],["2024-11-04",64.91,67.81,64.91,65.47,448900.0],["2024-11-05",65.06,65.48,63.87,65.03,279600.0],["2024-11-06",65.2,66.66,62.51,63.38,420100.0],["2024-11-07",63.38,64.65,62.57,62.71,282800.0],["2024-11-08",62.48,63.23,61.8,62.48,360900.0],["2024-11-11",63.11,66.21,62.59,66.16,358800.0],["2024-11-12",65.73,67.24,65.1,65.81,395300.0],["2024-11-13",66.08,66.45,64.24,64.41,348300.0],["2024-11-14",64.6,65.75,64.16,65.71,311100.0],["2024-11-15",66.19,66.19,64.14,64.92,345200.0],["2024-11-18",64.54,65.59,63.58,65.47,422200.0],["2024-11-19",64.86,67.67,64.69,67.09,403200.0],["2024-11-20",66.86,67.63,66.12,66.8,380300.0],["2024-11-21",66.8,69.69,66.4,69.06,492800.0],["2024-11-22",71.03,73.98,69.84,69.92,906100.0],["2024-11-25",70.87,75.25,70.87,71.67,748800.0],["2024-11-26",70.66,71.33,69.28,70.72,396300.0],["2024-11-27",71.07,73.26,71.07,72.51,263200.0],["2024-11-29",72.82,73.91,72.72,73.33,227000.0],["2024-12-02",72.76,74.39,71.75,73.79,414200.0],["2024-12-03",73.77,74.49,72.86,73.23,249400.0],["2024-12-04",73.27,74.78,73.08,73.43,507500.0],["2024-12-05",73.79,73.79,72.12,72.25,211700.0],["2024-12-06",73.47,74.78,72.52,72.7,256000.0],["2024-12-09",73.68,75.68,72.89,73.18,324500.0],["2024-12-10",72.91,73.79,71.2,72.07,317600.0],["2024-12-11",72.52,72.7,70.08,70.33,371300.0],["2024-12-12",70.33,71.0,69.1,69.19,418200.0],["2024-12-13",69.29,70.23,68.0,68.42,360700.0],["2024-12-16",68.03,68.47,66.06,67.39,424300.0],["2024-12-17",67.06,67.76,66.11,66.86,313500.0],["2024-12-18",67.24,67.54,63.26,63.69,258700.0],["2024-12-19",63.91,64.58,61.91,62.15,297800.0],["2024-12-20",61.78,63.89,61.78,62.78,632400.0],["2024-12-23",62.65,63.2,60.86,61.73,310100.0],["2024-12-24",61.52,61.61,60.45,61.58,155900.0],["2024-12-26",61.02,61.87,60.45,61.28,264800.0],["2024-12-27",61.03,61.98,59.86,60.54,210400.0],["2024-12-30",60.08,60.16,59.03,59.46,409800.0],["2024-12-31",59.99,60.45,59.0,59.83,406800.0],["2025-01-02",60.51,61.42,59.29,59.53,427400.0],["2025-01-03",59.77,60.1,57.82,58.87,466000.0],["2025-01-06",59.07,61.26,59.07,59.75,668000.0],["2025-01-07",60.0,61.03,58.44,59.29,949300.0],["2025-01-08",56.88,59.49,53.32,58.97,1187800.0],["2025-01-10",58.23,62.84,57.82,61.98,860000.0],["2025-01-13",61.98,63.1,60.7,61.23,579200.0],["2025-01-14",61.87,63.6,61.62,62.76,553000.0],["2025-01-15",64.45,64.69,63.05,63.38,338200.0],["2025-01-16",63.34,66.15,62.86,65.9,489900.0],["2025-01-17",67.06,67.1,64.25,64.44,391800.0],["2025-01-21",64.63,66.6,64.16,65.08,440900.0],["2025-01-22",64.64,66.11,64.45,64.77,298500.0],["2025-01-23",64.4,65.55,63.55,65.32,334400.0],["2025-01-24",65.06,66.89,64.81,66.75,311100.0],["2025-01-27",67.29,69.05,66.41,66.6,447900.0],["2025-01-28",66.14,66.71,63.86,64.0,355300.0],["2025-01-29",64.0,64.71,62.55,64.23,309600.0],["2025-01-30",64.55,64.86,63.01,63.59,272500.0],["2025-01-31",63.19,63.54,61.32,61.78,376300.0],["2025-02-03",60.83,60.83,58.36,58.99,447700.0],["2025-02-04",58.73,59.96,58.21,59.66,351900.0],["2025-02-05",59.57,59.66,58.24,58.63,283400.0],["2025-02-06",58.8,60.13,57.57,57.73,312200.0],["2025-02-07",57.31,58.04,55.75,56.32,352900.0],["2025-02-10",56.65,57.8,56.1,57.33,581100.0],["2025-02-11",56.67,57.89,56.22,57.0,342900.0],["2025-02-12",56.09,56.73,54.7,55.59,447300.0],["2025-02-13",55.89,57.0,55.46,56.64,251200.0],["2025-02-14",57.07,57.47,55.5,56.53,356000.0],["2025-02-18",56.37,57.77,55.0,56.36,479300.0],["2025-02-19",56.02,57.11,55.99,56.82,653600.0],["2025-02-20",56.67,58.95,56.33,58.17,522700.0],["2025-02-21",59.16,59.99,57.77,58.8,440200.0],["2025-02-24",58.98,59.16,57.81,57.86,324500.0],["2025-02-25",57.96,60.42,57.81,58.73,597200.0],["2025-02-26",58.54,59.01,57.78,58.18,354000.0],["2025-02-27",57.74,58.13,56.56,57.24,368000.0],["2025-02-28",56.96,57.95,54.08,55.03,670600.0],["2025-03-03",55.2,55.94,53.2,53.66,432000.0],["2025-03-04",52.85,53.95,52.15,53.28,499300.0],["2025-03-05",53.74,55.83,53.38,55.09,489300.0],["2025-03-06",54.89,56.83,54.23,56.55,360500.0],["2025-03-07",56.49,57.6,56.09,56.73,320300.0],["2025-03-10",56.73,57.68,54.18,55.26,420200.0],["2025-03-11",55.66,55.66,52.85,53.36,460300.0],["2025-03-12",53.36,53.66,50.73,51.25,481200.0],["2025-03-13",51.04,51.95,49.9,50.75,524100.0],["2025-03-14",51.01,52.54,50.4,52.45,390700.0],["2025-03-17",52.49,53.98,52.35,53.55,480300.0],["2025-03-18",53.26,53.34,51.72,51.8,314800.0],["2025-03-19",51.65,52.44,50.41,51.41,383800.0],["2025-03-20",51.1,53.25,50.78,52.19,335300.0],["2025-03-21",51.51,53.36,51.2,52.85,1387300.0],["2025-03-24",53.57,54.21,52.01,53.0,423500.0],["2025-03-25",52.71,52.87,50.22,50.39,375300.0],["2025-03-26",50.65,51.51,50.36,51.45,286200.0],["2025-03-27",51.12,54.11,51.12,54.06,466500.0],["2025-03-28",53.92,54.25,52.63,54.02,341500.0],["2025-03-31",53.38,54.22,52.55,53.49,374500.0],["2025-04-01",53.45,53.96,52.11,52.67,369200.0],["2025-04-02",52.55,53.37,52.35,53.26,270500.0],["2025-04-03",49.5,49.65,45.81,46.28,559900.0],["2025-04-04",44.81,45.47,41.95,44.76,940500.0],["2025-04-07",43.23,45.27,41.51,42.19,715500.0],["2025-04-08",42.39,43.12,35.96,36.25,733600.0],["2025-04-09",35.51,40.98,35.42,39.97,1368600.0],["2025-04-10",39.41,39.69,34.41,35.19,922000.0],["2025-04-11",34.96,35.65,33.16,34.28,753800.0],["2025-04-14",35.42,35.61,33.31,33.62,615600.0],["2025-04-15",33.75,34.54,32.16,32.64,715600.0],["2025-04-16",32.58,33.21,32.31,32.98,762100.0],["2025-04-17",32.44,33.85,32.11,33.69,732500.0],["2025-04-21",33.04,33.35,30.6,31.89,876800.0],["2025-04-22",32.44,33.73,31.97,33.67,704100.0],["2025-04-23",35.06,36.58,33.8,34.12,843500.0],["2025-04-24",35.28,35.47,28.76,30.04,1733200.0],["2025-04-25",29.56,29.75,27.76,28.61,1894100.0],["2025-04-28",28.47,29.8,28.08,28.69,731000.0],["2025-04-29",28.69,28.86,27.59,28.42,775100.0],["2025-04-30",28.0,28.0,26.71,27.86,841500.0],["2025-05-01",27.84,28.28,27.31,27.71,638200.0],["2025-05-02",27.84,28.62,27.54,28.21,684700.0],["2025-05-05",27.29,27.44,25.2,25.29,1674000.0],["2025-05-06",25.03,25.81,24.76,25.41,901000.0],["2025-05-07",25.65,25.83,24.15,24.48,796700.0],["2025-05-08",24.81,27.01,24.65,26.74,999900.0],["2025-05-09",27.06,27.43,26.76,27.28,963600.0],["2025-05-12",30.05,33.76,30.01,32.42,1691000.0],["2025-05-13",32.48,32.64,31.69,31.78,758000.0],["2025-05-14",31.7,31.7,29.62,30.08,778600.0],["2025-05-15",29.87,30.03,29.22,29.76,355700.0],["2025-05-16",29.85,30.7,29.43,30.49,469500.0],["2025-05-19",29.79,30.72,29.62,30.68,426600.0],["2025-05-20",30.63,31.7,30.63,31.26,398300.0],["2025-05-21",30.59,30.7,26.93,26.94,870200.0],["2025-05-22",26.6,28.1,26.34,28.04,677800.0],["2025-05-23",26.98,27.19,25.77,26.24,719900.0],["2025-05-27",26.61,27.05,26.16,26.18,746900.0],["2025-05-28",26.16,26.35,24.9,25.29,704100.0],["2025-05-29",26.35,27.77,26.0,26.78,611000.0],["2025-05-30",26.52,27.35,26.06,26.89,664600.0],["2025-06-02",26.5,26.65,25.43,26.26,588600.0],["2025-06-03",26.26,27.67,25.85,27.6,585100.0],["2025-06-04",27.65,28.27,27.28,27.91,460500.0],["2025-06-05",27.64,28.21,27.25,27.94,479600.0],["2025-06-06",28.38,28.78,27.44,27.99,418900.0],["2025-06-09",28.5,29.81,28.41,28.95,598500.0],["2025-06-10",29.11,30.2,29.01,29.59,773200.0],["2025-06-11",29.95,30.03,28.4,28.44,838300.0],["2025-06-12",28.02,28.62,27.28,27.99,504100.0],["2025-06-13",27.48,28.0,26.9,27.06,629900.0],["2025-06-16",27.48,28.18,26.95,27.91,474300.0],["2025-06-17",27.54,27.73,26.27,26.39,396700.0],["2025-06-18",26.37,26.78,25.93,25.98,356800.0],["2025-06-20",26.37,26.79,25.98,26.73,864500.0],["2025-06-23",26.35,27.48,25.9,27.45,435900.0],["2025-06-24",27.93,28.35,27.45,28.06,460800.0],["2025-06-25",27.82,28.32,27.32,27.6,534800.0],["2025-06-26",27.79,28.25,27.08,27.72,590100.0],["2025-06-27",28.04,28.44,27.55,28.34,562600.0],["2025-06-30",28.34,28.68,27.7,28.38,673500.0],["2025-07-01",28.24,32.16,28.23,31.07,904300.0],["2025-07-02",31.22,33.6,30.65,33.25,926200.0],["2025-07-03",33.54,33.73,32.26,32.66,391800.0],["2025-07-07",31.92,32.53,29.94,30.1,810500.0],["2025-07-08",30.22,31.98,29.78,31.29,817500.0],["2025-07-09",31.71,31.71,30.56,31.0,853700.0],["2025-07-10",21.75,24.61,21.2,23.96,5255300.0],["2025-07-11",23.74,24.59,22.11,22.55,2461000.0],["2025-07-14",22.57,22.61,21.07,21.71,2025300.0],["2025-07-15",21.83,21.83,20.02,20.05,2259700.0],["2025-07-16",21.49,23.01,21.33,22.39,2520300.0],["2025-07-17",22.46,23.25,22.32,22.7,1432700.0],["2025-07-18",22.85,23.1,21.72,21.94,1257700.0],["2025-07-21",22.2,22.25,21.24,21.69,1121900.0],["2025-07-22",22.01,23.7,21.88,23.67,1813000.0],["2025-07-23",24.0,24.94,23.3,24.44,974800.0],["2025-07-24",24.11,24.41,23.46,23.55,706100.0],["2025-07-25",23.77,24.17,23.13,24.11,563900.0],["2025-07-28",24.31,24.31,23.36,23.48,538200.0],["2025-07-29",23.5,24.05,22.58,22.75,600900.0],["2025-07-30",22.79,23.29,22.03,22.4,613800.0],["2025-07-31",22.06,22.3,21.67,21.98,677400.0],["2025-08-01",21.79,21.98,20.93,21.57,727300.0],["2025-08-04",21.76,22.56,21.66,22.38,725700.0],["2025-08-05",22.57,22.85,22.18,22.75,443300.0],["2025-08-06",22.97,23.06,22.15,22.22,368000.0],["2025-08-07",22.57,22.75,21.56,21.99,506900.0],["2025-08-08",21.97,22.12,21.53,21.81,398000.0],["2025-08-11",21.84,22.25,21.11,22.03,680200.0],["2025-08-12",22.3,23.59,22.24,23.18,519000.0],["2025-08-13",23.34,24.29,23.14,24.11,668600.0],["2025-08-14",23.15,23.66,22.26,23.57,722100.0],["2025-08-15",23.91,24.18,23.04,23.07,624800.0],["2025-08-18",23.03,23.67,22.75,23.13,589800.0],["2025-08-19",23.52,24.05,23.28,24.03,826200.0],["2025-08-20",23.8,24.5,23.38,24.38,1022700.0],["2025-08-21",23.89,23.89,23.1,23.14,880900.0],["2025-08-22",23.37,24.55,23.26,24.11,762200.0],["2025-08-25",24.07,24.71,23.53,24.55,791000.0],["2025-08-26",24.48,24.89,24.05,24.33,909500.0],["2025-08-27",24.38,25.09,24.02,25.06,511200.0],["2025-08-28",25.29,25.29,24.17,24.31,491400.0],["2025-08-29",24.36,24.81,24.13,24.55,381800.0],["2025-09-02",24.46,24.78,23.77,24.72,608000.0],["2025-09-03",24.61,26.48,24.6,25.92,886500.0],["2025-09-04",25.92,26.19,25.16,25.67,825200.0],["2025-09-05",25.81,26.78,25.29,25.57,682000.0],["2025-09-08",25.69,25.69,24.42,24.54,695300.0],["2025-09-09",24.39,24.51,23.74,23.95,566200.0],["2025-09-10",23.7,24.23,23.1,23.94,780500.0],["2025-09-11",24.21,24.86,23.91,24.7,519200.0],["2025-09-12",24.7,24.74,23.92,24.12,510200.0],["2025-09-15",24.62,24.62,23.57,23.76,683700.0],["2025-09-16",23.88,24.02,23.26,23.42,491100.0],["2025-09-17",23.37,24.35,22.79,22.92,694500.0],["2025-09-18",23.15,23.55,22.9,23.22,536800.0],["2025-09-19",23.29,23.58,22.11,22.63,1390100.0],["2025-09-22",22.32,23.03,22.12,22.28,831000.0],["2025-09-23",22.43,22.75,22.18,22.38,923000.0],["2025-09-24",22.23,23.18,22.23,22.91,781200.0],["2025-09-25",22.71,23.83,22.59,23.8,614500.0],["2025-09-26",23.79,25.58,23.7,25.44,824300.0],["2025-09-29",25.5,26.36,24.79,25.73,1050100.0],["2025-09-30",25.7,25.75,24.54,25.2,585100.0],["2025-10-01",25.37,26.19,25.11,25.94,526800.0],["2025-10-02",25.56,26.25,25.1,25.46,589400.0],["2025-10-03",25.62,26.81,25.62,26.44,678000.0],["2025-10-06",26.41,26.61,25.86,26.32,680900.0],["2025-10-07",26.16,27.23,26.16,27.01,1107000.0],["2025-10-08",27.22,27.63,26.97,27.61,841500.0],["2025-10-09",22.81,23.72,20.4,20.71,4733200.0],["2025-10-10",20.64,21.44,20.22,20.6,1829300.0],["2025-10-13",20.65,20.68,19.47,19.51,2086600.0],["2025-10-14",19.1,20.96,19.05,20.73,1200900.0],["2025-10-15",20.8,20.84,19.48,19.73,1155400.0],["2025-10-16",19.76,20.03,19.35,19.87,1057600.0],["2025-10-17",19.49,19.91,18.93,18.96,941800.0],["2025-10-20",18.97,19.31,18.9,19.13,643400.0],["2025-10-21",19.18,19.89,19.15,19.36,1029800.0],["2025-10-22",19.18,19.97,19.15,19.52,766000.0],["2025-10-23",19.32,19.75,19.18,19.55,627900.0],["2025-10-24",19.65,20.58,19.4,20.41,754100.0],["2025-10-27",20.48,20.59,19.87,20.04,582000.0],["2025-10-28",19.77,21.12,19.68,20.15,880500.0],["2025-10-29",20.17,21.09,19.72,20.07,969000.0],["2025-10-30",20.0,20.43,19.07,19.12,795000.0],["2025-10-31",18.9,19.07,18.33,18.63,1135800.0],["2025-11-03",18.36,19.47,18.13,19.17,1142900.0],["2025-11-04",19.13,19.5,18.7,19.39,780200.0],["2025-11-05",19.19,20.28,18.95,20.23,740100.0],["2025-11-06",20.32,20.43,19.11,19.21,876100.0],["2025-11-07",19.2,19.6,19.02,19.4,626800.0],["2025-11-10",19.39,19.87,19.12,19.45,558900.0],["2025-11-11",19.64,20.07,18.93,19.22,765500.0],["2025-11-12",19.1,19.94,19.1,19.84,656100.0],["2025-11-13",19.71,20.45,19.01,19.07,783100.0],["2025-11-14",18.86,18.94,17.81,18.5,925200.0],["2025-11-17",18.21,18.31,17.48,17.55,618200.0],["2025-11-18",17.4,17.76,17.28,17.7,601600.0],["2025-11-19",17.7,17.79,17.11,17.32,519800.0],["2025-11-20",17.42,17.67,17.01,17.16,492400.0],["2025-11-21",17.16,18.54,17.16,18.45,624500.0],["2025-11-24",18.5,18.84,18.05,18.37,1560600.0],["2025-11-25",18.57,19.74,18.57,18.86,943600.0],["2025-11-26",18.94,19.17,18.44,19.06,930400.0],["2025-11-28",18.95,19.02,18.45,18.95,289000.0],["2025-12-01",18.88,19.99,18.77,19.56,598800.0],["2025-12-02",19.65,19.65,18.97,19.28,608900.0],["2025-12-03",19.37,20.61,19.37,20.58,783900.0],["2025-12-04",20.54,20.96,20.41,20.77,711600.0],["2025-12-05",20.72,21.13,20.45,20.72,497200.0],["2025-12-08",20.7,20.92,20.09,20.55,1119700.0],["2025-12-09",20.27,21.05,20.0,20.77,683000.0],["2025-12-10",20.82,21.73,20.55,21.31,1089500.0],["2025-12-11",21.29,22.15,21.29,21.96,838300.0],["2025-12-12",21.91,21.96,20.95,21.0,576800.0],["2025-12-15",20.93,21.45,20.5,20.89,1214900.0],["2025-12-16",20.79,20.8,20.18,20.35,928200.0],["2025-12-17",20.25,21.15,20.09,20.52,901400.0],["2025-12-18",20.54,20.98,19.76,19.84,809200.0],["2025-12-19",19.51,20.54,19.1,20.42,5522000.0],["2025-12-22",20.52,21.38,20.39,20.44,700400.0],["2025-12-23",20.55,20.69,19.67,19.81,605300.0],["2025-12-24",19.98,20.7,19.86,20.43,379800.0],["2025-12-26",20.36,21.21,20.12,21.14,493900.0],["2025-12-29",21.07,21.23,20.59,21.1,469800.0],["2025-12-30",21.09,21.45,20.95,21.27,440300.0],["2025-12-31",21.2,21.5,21.11,21.25,872900.0],["2026-01-02",21.6,21.67,19.81,20.61,886100.0],["2026-01-05",20.48,21.64,20.26,20.77,638100.0],["2026-01-06",20.77,21.78,20.65,21.76,646400.0],["2026-01-07",22.0,22.35,20.31,21.08,1046600.0],["2026-01-08",19.3,21.8,18.08,20.58,2524500.0],["2026-01-09",20.39,20.8,18.5,19.4,1399900.0],["2026-01-12",19.28,20.0,18.62,18.78,1013400.0],["2026-01-13",18.73,18.95,18.26,18.67,886300.0],["2026-01-14",18.65,19.36,18.43,19.05,848000.0],["2026-01-15",18.98,20.0,18.68,19.53,910000.0],["2026-01-16",19.45,19.64,18.48,19.04,942300.0],["2026-01-20",18.56,19.22,18.4,19.11,856000.0],["2026-01-21",19.2,19.79,18.97,19.14,615200.0],["2026-01-22",19.13,19.8,18.95,19.02,589400.0],["2026-01-23",18.91,19.5,18.19,18.3,796000.0],["2026-01-26",18.38,18.42,17.77,17.78,788300.0],["2026-01-27",17.62,17.71,16.86,17.64,1277800.0],["2026-01-28",17.67,17.85,17.01,17.31,1134300.0],["2026-01-29",17.21,17.45,16.61,16.7,763500.0],["2026-01-30",16.63,16.83,16.29,16.56,792500.0],["2026-02-02",16.56,17.96,16.36,17.84,815800.0],["2026-02-03",17.81,18.89,17.22,17.34,729900.0],["2026-02-04",17.58,18.64,17.56,18.5,981100.0],["2026-02-05",18.52,18.9,18.03,18.16,833500.0],["2026-02-06",17.98,19.05,17.95,18.76,756800.0],["2026-02-09",18.82,18.98,18.32,18.9,434600.0],["2026-02-10",18.87,19.44,18.35,18.41,589600.0],["2026-02-11",18.25,18.27,17.31,17.72,510200.0],["2026-02-12",17.6,17.94,16.85,16.9,857100.0],["2026-02-13",17.13,17.84,16.69,17.64,576300.0],["2026-02-17",17.63,17.72,17.15,17.62,784900.0],["2026-02-18",17.75,18.95,17.54,18.65,537100.0],["2026-02-19",18.5,18.72,18.08,18.65,429000.0],["2026-02-20",18.63,19.44,18.32,18.52,606700.0],["2026-02-23",18.41,18.55,17.31,17.39,499200.0],["2026-02-24",17.32,17.73,16.96,16.99,384500.0],["2026-02-25",16.74,17.16,16.22,16.92,772400.0],["2026-02-26",17.0,17.87,16.92,17.74,571100.0],["2026-02-27",17.63,17.72,16.84,17.64,724000.0],["2026-03-02",17.21,17.33,16.51,17.15,478000.0],["2026-03-03",16.67,17.12,16.25,16.93,506700.0],["2026-03-04",16.8,17.18,16.55,16.84,364800.0],["2026-03-05",16.68,17.05,16.5,16.96,509800.0],["2026-03-06",16.77,16.77,16.3,16.47,522100.0],["2026-03-09",16.2,16.42,15.21,16.26,641900.0],["2026-03-10",15.96,16.61,15.75,16.15,552900.0],["2026-03-11",16.11,16.38,15.75,16.38,567200.0],["2026-03-12",16.22,16.86,16.03,16.76,636500.0],["2026-03-13",16.91,17.05,16.43,16.47,471500.0],["2026-03-16",16.53,16.83,15.77,15.78,526300.0],["2026-03-17",15.98,16.61,15.8,16.07,535800.0],["2026-03-18",15.8,15.84,15.03,15.09,549100.0],["2026-03-19",14.92,15.09,14.61,14.98,579200.0],["2026-03-20",14.88,15.04,14.67,14.85,684800.0],["2026-03-23",15.3,15.67,15.03,15.11,561600.0],["2026-03-24",14.91,15.19,14.74,14.86,448100.0],["2026-03-25",15.05,15.28,14.52,14.99,412400.0],["2026-03-26",14.8,15.45,14.67,14.85,473400.0],["2026-03-27",14.76,14.76,13.85,13.88,556300.0],["2026-03-30",13.89,14.4,13.87,14.01,544800.0],["2026-03-31",14.33,14.48,13.89,14.42,552500.0],["2026-04-01",14.46,15.57,14.36,14.49,768000.0],["2026-04-02",14.14,15.02,14.05,14.6,661500.0],["2026-04-06",14.57,15.65,14.38,15.6,644400.0],["2026-04-07",15.44,16.28,15.41,16.12,523800.0],["2026-04-08",16.45,17.17,16.14,16.43,674100.0],["2026-04-09",16.3,17.07,16.16,16.98,437600.0],["2026-04-10",17.06,17.23,16.59,16.73,283100.0],["2026-04-13",16.58,16.94,16.32,16.87,400900.0],["2026-04-14",16.76,17.45,16.76,17.34,405200.0],["2026-04-15",17.39,17.65,17.3,17.45,339200.0],["2026-04-16",17.38,17.8,17.17,17.79,476300.0],["2026-04-17",17.95,19.31,17.95,18.86,1296300.0],["2026-04-20",18.74,19.85,18.49,19.78,997700.0],["2026-04-21",19.88,20.72,19.86,20.27,668200.0],["2026-04-22",20.41,20.51,19.53,19.77,624900.0],["2026-04-23",24.81,25.0,22.35,23.82,2224400.0],["2026-04-24",23.81,23.87,20.29,23.62,1896800.0],["2026-04-27",24.0,24.42,23.25,23.39,897900.0],["2026-04-28",23.39,23.85,22.57,23.45,846900.0],["2026-04-29",23.28,24.25,23.28,23.82,725100.0],["2026-04-30",23.6,23.66,22.9,23.15,588400.0],["2026-05-01",23.15,24.36,22.91,23.93,603300.0],["2026-05-04",23.76,23.88,23.26,23.42,584800.0],["2026-05-05",23.63,24.17,23.11,23.9,509500.0],["2026-05-06",24.19,25.8,24.02,25.59,996300.0],["2026-05-07",25.43,27.03,25.4,25.81,1142900.0],["2026-05-08",25.81,25.83,24.2,24.71,638000.0],["2026-05-11",24.92,25.0,23.62,24.32,589500.0],["2026-05-12",24.36,24.44,23.42,23.97,603000.0],["2026-05-13",24.06,24.06,22.2,22.4,747600.0],["2026-05-14",22.44,24.67,22.4,23.43,674500.0],["2026-05-15",23.36,23.7,22.55,22.61,551900.0],["2026-05-18",22.65,24.24,22.31,23.95,713000.0],["2026-05-19",23.75,25.05,23.19,24.36,778800.0],["2026-05-20",24.07,24.2,23.03,23.95,623800.0],["2026-05-21",23.72,24.99,23.12,24.79,799400.0],["2026-05-22",24.83,25.8,24.64,25.65,389800.0],["2026-05-26",25.65,26.95,25.56,26.66,620000.0],["2026-05-27",26.94,28.47,26.94,27.25,568800.0],["2026-05-28",27.01,28.34,26.95,27.12,425500.0],["2026-05-29",26.86,27.78,26.86,27.14,592300.0],["2026-06-01",26.96,27.14,25.65,26.66,366800.0],["2026-06-02",26.56,26.9,26.09,26.73,494100.0],["2026-06-03",26.72,26.86,25.1,25.57,760500.0],["2026-06-04",25.95,26.42,24.74,25.03,445900.0],["2026-06-05",25.15,25.45,24.32,24.34,412100.0],["2026-06-08",24.5,25.54,24.05,25.26,498000.0],["2026-06-09",25.32,27.29,25.2,26.97,462200.0],["2026-06-10",26.97,28.55,26.7,27.53,487800.0],["2026-06-11",27.53,29.12,27.27,29.04,512200.0],["2026-06-12",29.04,30.68,28.78,29.86,584200.0],["2026-06-15",30.05,30.42,28.76,28.79,391000.0],["2026-06-16",29.0,29.75,28.05,28.6,669200.0],["2026-06-17",28.43,29.28,26.26,26.47,540600.0],["2026-06-18",27.18,27.65,26.41,26.47,700100.0],["2026-06-22",26.44,26.98,25.37,26.0,690600.0],["2026-06-23",26.0,26.75,25.87,25.98,363900.0],["2026-06-24",26.43,27.96,26.14,27.92,561700.0],["2026-06-25",28.17,28.58,27.13,27.83,434800.0],["2026-06-26",27.83,28.7,27.61,28.38,995800.0],["2026-06-29",28.42,29.09,27.33,28.68,376000.0],["2026-06-30",28.46,29.18,27.9,29.07,415600.0],["2026-07-01",29.16,30.34,28.79,29.34,476700.0],["2026-07-02",29.42,29.82,27.61,28.14,544100.0],["2026-07-06",28.25,28.375,25.85,27.53,541395.166508],["2026-07-07",27.49,28.445,27.41,28.04,927984.069865],["2026-07-08",26.69,28.16,25.134,25.175,1274614.324942],["2026-07-09",25.38,29.155,25.38,27.43,1327582.680985],["2026-07-10",27.53,28.3,26.2,26.34,795694.789665],["2026-07-13",26.71,28.75,26.69,27.74,798912.038184],["2026-07-14",27.76,27.87,26.9,27.22,546024.129773],["2026-07-15",27.43,28.45,27.405,28.05,404597.72372],["2026-07-16",28.05,29.32,28.05,28.67,528562.237323],["2026-07-17",28.24,28.95,27.55,28.1,380105.181188],["2026-07-20",28.11,28.77,27.83,27.99,435969.949904],["2026-07-21",27.97,28.43,26.655,27.28,500771.926969],["2026-07-22",27.57,28.26,27.31,28.19,349182.530709],["2026-07-23",27.7,27.85,25.61,26.84,712359.627325],["2026-07-24",27,28.5,26.855,28.47,390336.108377],["2026-07-27",28.5,29.17,27.88,28.27,383475.148138],["2026-07-28",28.8,29.65,28.61,28.85,363345.184704],["2026-07-29",28.29,28.66,27.815,28.15,340261.421718],["2026-07-30",28.12,28.12,27.24,27.88,340427.972325],["2026-07-31",27.885,27.9,27.46,27.63,287038.271914]]}