{"t":"KEX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",3.0349,3.1978,3.0349,3.0409,172000.0],["1980-03-18",3.0168,3.0168,2.8599,3.0047,108000.0],["1980-03-19",3.0047,3.0349,2.9685,2.9685,32000.0],["1980-03-20",2.9685,2.9685,2.9082,2.9685,36000.0],["1980-03-21",2.9564,2.9564,2.9504,2.9504,8000.0],["1980-03-24",2.9504,2.9685,2.8478,2.8478,148000.0],["1980-03-25",2.7995,2.7995,2.7513,2.7513,106000.0],["1980-03-26",2.7392,2.7392,2.6789,2.6789,508000.0],["1980-03-27",2.5703,2.5703,2.2203,2.3169,218000.0],["1980-03-28",2.3169,2.6306,2.2686,2.6306,170000.0],["1980-03-31",2.6547,2.7513,2.6547,2.7392,276000.0],["1980-04-01",2.872,3.0892,2.872,3.0469,118000.0],["1980-04-02",3.0469,3.1857,3.0168,3.1133,88000.0],["1980-04-03",3.1133,3.1374,3.0892,3.0892,56000.0],["1980-04-07",3.0892,3.1012,2.8961,2.8961,90000.0],["1980-04-08",2.8961,3.0168,2.8961,3.0168,60000.0],["1980-04-09",3.0409,3.1133,3.0409,3.1133,20000.0],["1980-04-10",3.1616,3.234,3.1616,3.1616,74000.0],["1980-04-11",3.1374,3.1374,3.0892,3.0952,42000.0],["1980-04-14",3.0952,3.1193,3.0711,3.0771,16000.0],["1980-04-15",3.1012,3.234,3.1012,3.234,114000.0],["1980-04-16",3.234,3.3064,3.2219,3.2219,36000.0],["1980-04-17",3.2038,3.2038,3.1133,3.1133,14000.0],["1980-04-18",3.0892,3.0892,3.065,3.065,10000.0],["1980-04-21",3.0168,3.0168,2.9323,2.9444,100000.0],["1980-04-22",2.9685,3.065,2.9685,3.065,46000.0],["1980-04-23",3.1133,3.1857,3.1133,3.1374,40000.0],["1980-04-24",3.1374,3.2219,3.1374,3.2219,30000.0],["1980-04-25",3.2219,3.3546,3.2098,3.3546,40000.0],["1980-04-28",3.3546,3.3546,3.3305,3.3305,8000.0],["1980-04-29",3.3064,3.3064,3.2822,3.3064,22000.0],["1980-04-30",3.3064,3.3064,3.2098,3.2098,22000.0],["1980-05-01",3.2098,3.3788,3.2098,3.3788,54000.0],["1980-05-02",3.3788,3.3848,3.3727,3.3788,74000.0],["1980-05-05",3.3546,3.3546,3.2822,3.2822,22000.0],["1980-05-06",3.2641,3.2641,3.2098,3.246,30000.0],["1980-05-07",3.2581,3.2822,3.2581,3.2822,12000.0],["1980-05-08",3.2822,3.3245,3.2762,3.2762,12000.0],["1980-05-09",3.2762,3.3064,3.1857,3.3064,54000.0],["1980-05-12",3.3245,3.3426,3.3245,3.3426,6000.0],["1980-05-13",3.3365,3.3365,3.3365,3.3365,8000.0],["1980-05-14",3.3305,3.3305,3.3305,3.3305,14000.0],["1980-05-15",3.3426,3.3788,3.3426,3.3788,36000.0],["1980-05-16",3.3788,3.3969,3.3667,3.3969,20000.0],["1980-05-19",3.3969,3.4451,3.3788,3.3788,62000.0],["1980-05-20",3.4029,3.4753,3.4029,3.4753,32000.0],["1980-05-21",3.4874,3.5055,3.4874,3.4994,42000.0],["1980-05-22",3.4994,3.5477,3.4934,3.5477,154000.0],["1980-05-23",3.5899,3.6382,3.5899,3.608,128000.0],["1980-05-27",3.6201,3.6442,3.6201,3.6201,28000.0],["1980-05-28",3.6201,3.6201,3.5839,3.602,34000.0],["1980-05-29",3.608,3.6563,3.608,3.6201,56000.0],["1980-05-30",3.6442,3.8071,3.6442,3.8071,108000.0],["1980-06-02",3.8252,3.8614,3.8252,3.8252,58000.0],["1980-06-03",3.8252,3.8252,3.7951,3.8252,14000.0],["1980-06-04",3.8252,3.8373,3.789,3.789,56000.0],["1980-06-05",3.789,3.9942,3.789,3.9942,196000.0],["1980-06-06",4.2416,4.2838,4.2416,4.2536,86000.0],["1980-06-09",4.2355,4.2355,4.1571,4.1571,32000.0],["1980-06-10",4.1692,4.3924,4.1692,4.3924,84000.0],["1980-06-11",4.3924,4.4407,4.3441,4.4165,92000.0],["1980-06-12",4.4165,4.4648,4.3441,4.3441,90000.0],["1980-06-13",4.3441,4.3683,4.3441,4.3683,12000.0],["1980-06-16",4.3683,4.3683,4.2959,4.3441,60000.0],["1980-06-17",4.3622,4.5191,4.3622,4.5191,48000.0],["1980-06-18",4.507,4.507,4.4769,4.4889,40000.0],["1980-06-19",4.4889,4.5432,4.4889,4.4889,68000.0],["1980-06-20",4.4889,4.5131,4.4829,4.4829,24000.0],["1980-06-23",4.4889,4.5493,4.4889,4.5493,22000.0],["1980-06-24",4.5493,5.0923,4.5493,5.044,100000.0],["1980-06-25",5.0681,5.7922,5.0681,5.3578,286000.0],["1980-06-26",5.3578,5.6474,5.3095,5.3095,60000.0],["1980-06-27",5.3095,5.5508,5.2612,5.4181,42000.0],["1980-06-30",5.3879,5.3879,5.3578,5.3578,6000.0],["1980-07-01",5.3578,6.0335,5.3578,5.9309,170000.0],["1980-07-02",6.0335,6.5162,6.0335,6.2326,264000.0],["1980-07-03",6.2326,6.5645,6.1421,6.5645,128000.0],["1980-07-07",6.5645,6.6127,6.3352,6.4197,56000.0],["1980-07-08",6.4197,6.6369,6.3955,6.6127,54000.0],["1980-07-09",6.6127,6.6369,6.4317,6.4317,40000.0],["1980-07-10",6.4317,6.4438,6.3111,6.3111,30000.0],["1980-07-11",6.2507,6.2507,6.13,6.13,30000.0],["1980-07-14",6.0335,6.0335,5.5026,5.6474,132000.0],["1980-07-15",5.6474,5.6594,5.5508,5.5508,50000.0],["1980-07-16",5.5508,5.7439,5.5267,5.7439,38000.0],["1980-07-17",5.7922,6.2266,5.7922,6.2266,82000.0],["1980-07-18",6.2749,6.5645,6.2749,6.2749,110000.0],["1980-07-21",6.299,6.5162,6.299,6.299,30000.0],["1980-07-22",6.299,6.5162,6.0818,6.1904,50000.0],["1980-07-23",6.1904,6.3231,6.0094,6.3231,28000.0],["1980-07-24",6.3473,6.4679,6.3473,6.3955,30000.0],["1980-07-25",6.3714,6.3714,6.3714,6.3714,6000.0],["1980-07-28",6.3714,6.4317,6.3714,6.3835,12000.0],["1980-07-29",6.3835,6.4136,6.0335,6.1542,46000.0],["1980-07-30",6.1542,6.2266,6.0094,6.0094,34000.0],["1980-07-31",5.9852,5.9852,5.7922,5.9611,38000.0],["1980-08-01",6.0818,6.3593,6.0818,6.3231,86000.0],["1980-08-04",6.3231,6.3714,6.2749,6.3714,44000.0],["1980-08-05",6.3714,6.3714,6.2386,6.2386,38000.0],["1980-08-06",6.2386,6.299,6.0818,6.299,28000.0],["1980-08-07",6.3714,6.5162,6.3714,6.4679,70000.0],["1980-08-08",6.5162,6.7575,6.5162,6.6912,54000.0],["1980-08-11",6.6912,6.7455,6.6489,6.7093,18000.0],["1980-08-12",6.7575,7.2402,6.7575,7.2402,76000.0],["1980-08-13",7.2402,7.6264,7.2402,7.5841,102000.0],["1980-08-14",7.5841,7.6022,7.0954,7.0954,74000.0],["1980-08-15",7.1437,7.2402,7.1437,7.2281,46000.0],["1980-08-18",7.2281,7.385,7.0471,7.0471,52000.0],["1980-08-19",7.0471,7.1075,6.9627,7.0954,94000.0],["1980-08-20",7.0954,7.1919,6.9989,7.0109,74000.0],["1980-08-21",7.0954,7.1919,7.0954,7.0954,64000.0],["1980-08-22",7.1919,7.3609,7.1919,7.2402,70000.0],["1980-08-25",7.2402,7.385,7.1678,7.1678,34000.0],["1980-08-26",7.2402,7.3367,7.2402,7.2402,46000.0],["1980-08-27",7.2281,7.2281,6.9989,6.9989,52000.0],["1980-08-28",6.9989,7.0713,6.8058,6.842,90000.0],["1980-08-29",6.7817,6.7817,6.5283,6.6127,92000.0],["1980-09-02",6.6127,6.7575,6.5403,6.7575,40000.0],["1980-09-03",6.7575,6.7575,6.661,6.661,44000.0],["1980-09-04",6.661,6.7575,6.5645,6.5645,58000.0],["1980-09-05",6.5645,6.7093,6.5162,6.5645,44000.0],["1980-09-08",6.5645,6.6127,6.3714,6.4197,68000.0],["1980-09-09",6.4679,6.6127,6.4679,6.4679,102000.0],["1980-09-10",6.5524,6.8058,6.5524,6.8058,52000.0],["1980-09-11",6.8661,7.3126,6.8661,7.2643,144000.0],["1980-09-12",7.2643,7.2643,7.2643,7.2643,0.0],["1980-09-15",7.2643,7.2643,7.2643,7.2643,0.0],["1980-09-16",7.2643,7.2643,7.2643,7.2643,0.0],["1980-09-17",7.2643,7.2643,7.2643,7.2643,0.0],["1980-09-18",7.2643,7.2643,7.2643,7.2643,0.0],["1980-09-19",6.6127,6.6127,6.2567,6.299,288000.0],["1980-09-22",6.299,6.7093,6.2266,6.7093,148000.0],["1980-09-23",6.7093,6.7515,6.3714,6.4921,134000.0],["1980-09-24",6.5162,6.661,6.5162,6.6127,132000.0],["1980-09-25",6.5645,6.5645,6.4679,6.5162,22000.0],["1980-09-26",6.5162,6.5584,6.3352,6.3352,42000.0],["1980-09-29",6.3352,6.4197,6.13,6.13,86000.0],["1980-09-30",6.13,6.3714,6.0818,6.3473,70000.0],["1980-10-01",6.3473,6.6369,6.2749,6.5403,120000.0],["1980-10-02",6.4679,6.4679,6.1783,6.2749,112000.0],["1980-10-03",6.299,6.4559,6.299,6.3714,58000.0],["1980-10-06",6.3714,6.4559,6.2749,6.2749,44000.0],["1980-10-07",6.2749,6.2869,6.2749,6.2869,10000.0],["1980-10-08",6.2869,6.2869,6.2749,6.2869,44000.0],["1980-10-09",6.2869,6.293,6.2507,6.2507,14000.0],["1980-10-10",6.2507,6.299,6.2507,6.2749,8000.0],["1980-10-13",6.2749,6.299,6.2749,6.2749,28000.0],["1980-10-14",6.2748,6.2748,6.2266,6.2266,12000.0],["1980-10-15",6.2266,6.2628,6.1783,6.2266,26000.0],["1980-10-16",6.2266,6.299,6.1783,6.2507,48000.0],["1980-10-17",6.2507,6.2507,6.2024,6.2024,6000.0],["1980-10-20",6.1542,6.1542,6.13,6.1421,10000.0],["1980-10-21",6.13,6.13,6.0999,6.1059,24000.0],["1980-10-22",6.1059,6.1059,6.0938,6.0938,16000.0],["1980-10-23",6.13,6.1542,6.13,6.1542,22000.0],["1980-10-24",6.1361,6.1361,6.0938,6.0938,10000.0],["1980-10-27",6.0818,6.0818,6.0818,6.0818,10000.0],["1980-10-28",6.0818,6.0818,6.0335,6.0757,18000.0],["1980-10-29",6.0757,6.0818,6.0335,6.0335,28000.0],["1980-10-30",5.9852,5.9852,5.937,5.937,46000.0],["1980-10-31",5.9852,5.9852,5.9852,5.9852,4000.0],["1980-11-03",6.0335,6.2628,6.0335,6.2266,40000.0],["1980-11-05",6.2749,6.3231,6.2749,6.2749,104000.0],["1980-11-06",6.2748,6.3111,6.2748,6.299,38000.0],["1980-11-07",6.3231,6.3714,6.3231,6.3714,100000.0],["1980-11-10",6.3352,6.3352,6.3352,6.3352,2000.0],["1980-11-11",6.3352,6.3352,6.299,6.299,32000.0],["1980-11-12",6.299,6.3714,6.299,6.299,28000.0],["1980-11-13",6.299,6.3231,6.2749,6.2749,26000.0],["1980-11-14",6.2749,6.3231,6.2749,6.2749,10000.0],["1980-11-17",6.2266,6.2266,6.2266,6.2266,10000.0],["1980-11-18",6.2266,6.2266,6.1542,6.1542,12000.0],["1980-11-19",6.1542,6.1662,5.9611,5.9852,24000.0],["1980-11-20",6.0335,6.1783,6.0335,6.0335,34000.0],["1980-11-21",6.0335,6.0335,5.9973,5.9973,10000.0],["1980-11-24",5.9852,5.9852,5.937,5.937,32000.0],["1980-11-25",5.937,5.9611,5.937,5.9611,20000.0],["1980-11-26",5.9611,5.9852,5.9008,5.9852,16000.0],["1980-11-28",6.0335,6.3231,6.0335,6.2266,56000.0],["1980-12-01",6.2266,6.2749,6.1783,6.1783,14000.0],["1980-12-02",6.13,6.13,6.0456,6.0456,8000.0],["1980-12-03",6.0094,6.0094,5.9852,5.9852,10000.0],["1980-12-04",6.0335,6.1783,6.0335,6.1783,14000.0],["1980-12-05",6.2749,6.4076,6.2749,6.2749,60000.0],["1980-12-08",6.2266,6.2266,6.1783,6.1783,10000.0],["1980-12-09",6.1421,6.1421,6.0818,6.0818,26000.0],["1980-12-10",6.0818,6.4197,6.0576,6.1783,166000.0],["1980-12-11",6.1783,6.1783,6.1783,6.1783,4000.0],["1980-12-12",6.1783,6.1783,6.1783,6.1783,22000.0],["1980-12-15",6.1783,6.1783,6.1783,6.1783,0.0],["1980-12-16",6.2024,6.2266,6.2024,6.2266,22000.0],["1980-12-17",6.2507,6.3231,6.2507,6.3231,24000.0],["1980-12-18",6.4197,6.5645,6.4197,6.4679,24000.0],["1980-12-19",6.4679,6.4679,6.3955,6.3955,14000.0],["1980-12-22",6.3955,6.3955,6.3714,6.3714,6000.0],["1980-12-23",6.4197,6.4679,6.4197,6.4197,16000.0],["1980-12-24",6.4197,6.4197,6.4197,6.4197,20000.0],["1980-12-26",6.4679,6.4679,6.4679,6.4679,20000.0],["1980-12-29",6.4679,6.4679,6.4197,6.4197,50000.0],["1980-12-30",6.4679,6.4679,6.4679,6.4679,10000.0],["1980-12-31",6.4679,6.661,6.4197,6.661,40000.0],["1981-01-02",6.7093,6.7575,6.7093,6.7575,14000.0],["1981-01-05",6.8058,6.9506,6.8058,6.9023,12000.0],["1981-01-06",6.8541,6.8541,6.8058,6.8058,20000.0],["1981-01-07",6.7093,6.7093,6.4197,6.661,70000.0],["1981-01-08",6.661,6.661,6.6127,6.661,14000.0],["1981-01-09",6.6489,6.6489,6.5162,6.5162,12000.0],["1981-01-12",6.5162,6.5162,6.5162,6.5162,10000.0],["1981-01-13",6.5886,6.7575,6.5886,6.661,112000.0],["1981-01-14",6.7093,6.7937,6.7093,6.7937,12000.0],["1981-01-15",6.8058,6.8058,6.8058,6.8058,6000.0],["1981-01-16",6.8782,7.0471,6.8782,7.0471,52000.0],["1981-01-19",7.0471,7.0471,6.9506,6.9506,34000.0],["1981-01-20",6.9566,7.0954,6.9566,7.0954,68000.0],["1981-01-21",7.0954,7.6988,7.0954,7.5419,134000.0],["1981-01-22",7.6143,8.109,7.6143,7.916,142000.0],["1981-01-23",7.916,7.916,7.6988,7.916,162000.0],["1981-01-26",7.916,8.0608,7.916,8.0125,164000.0],["1981-01-27",8.0366,8.3986,8.0366,8.2538,208000.0],["1981-01-28",8.3021,9.2675,8.3021,8.815,188000.0],["1981-01-29",8.815,9.5571,8.7848,9.2675,96000.0],["1981-01-30",9.2675,9.7502,9.1709,9.4847,176000.0],["1981-02-02",9.4847,9.5571,9.2675,9.2675,52000.0],["1981-02-03",9.2192,9.2192,8.9055,9.2192,62000.0],["1981-02-04",9.2192,9.2675,9.0985,9.2675,46000.0],["1981-02-05",9.2675,9.3399,9.2192,9.2675,12000.0],["1981-02-06",9.3157,9.545,9.3157,9.4123,60000.0],["1981-02-09",9.4123,9.4123,9.364,9.37,14000.0],["1981-02-10",9.3037,9.3037,9.1227,9.2433,24000.0],["1981-02-11",9.3157,9.6536,9.3157,9.5329,222000.0],["1981-02-12",9.5329,9.6295,9.5088,9.6295,48000.0],["1981-02-13",9.6295,9.6536,9.5329,9.5571,154000.0],["1981-02-17",9.5571,9.6536,9.3881,9.3881,28000.0],["1981-02-18",9.4123,9.5571,9.4123,9.5571,22000.0],["1981-02-19",9.5571,9.895,9.4605,9.8226,164000.0],["1981-02-20",9.8467,9.9432,9.8467,9.9432,56000.0],["1981-02-23",10.1363,10.2811,10.1363,10.2811,130000.0],["1981-02-24",10.3535,11.2465,10.3535,11.1017,440000.0],["1981-02-25",11.1017,11.5843,10.6672,11.5843,272000.0],["1981-02-26",11.8498,13.0324,11.8498,12.9358,346000.0],["1981-02-27",12.9358,13.5633,12.9358,13.2255,224000.0],["1981-03-02",13.2255,13.8529,12.9841,13.6599,126000.0],["1981-03-03",13.6599,13.8529,13.5392,13.5392,62000.0],["1981-03-04",13.5151,13.5151,13.1289,13.1772,86000.0],["1981-03-05",13.0324,13.0324,11.8739,12.1636,124000.0],["1981-03-06",12.1636,12.598,11.6326,12.598,118000.0],["1981-03-09",12.779,13.5151,12.779,13.5151,114000.0],["1981-03-10",13.5151,13.7564,12.9841,12.9841,48000.0],["1981-03-11",12.9841,13.2737,12.5014,13.2737,96000.0],["1981-03-12",13.322,13.9253,13.322,13.9012,102000.0],["1981-03-13",13.9012,14.0219,13.5151,13.7323,72000.0],["1981-03-16",13.7081,13.7081,13.4668,13.6599,26000.0],["1981-03-17",13.6599,13.9253,13.2737,13.2798,40000.0],["1981-03-18",13.5151,13.6116,13.5151,13.6116,10000.0],["1981-03-19",13.9977,14.3839,13.9977,14.1425,78000.0],["1981-03-20",14.1425,14.5649,14.1425,14.4804,62000.0],["1981-03-23",14.4804,14.5287,14.2632,14.4804,28000.0],["1981-03-24",14.4804,14.5287,14.1546,14.1546,24000.0],["1981-03-25",14.1546,14.227,13.9253,14.227,28000.0],["1981-03-26",14.1908,14.1908,14.1908,14.1908,4000.0],["1981-03-27",14.1908,14.227,13.7564,13.7564,46000.0],["1981-03-30",13.7564,14.4322,13.5271,13.9495,66000.0],["1981-03-31",13.9495,14.2874,13.7081,14.1425,28000.0],["1981-04-01",14.1425,14.3839,14.0943,14.2391,30000.0],["1981-04-02",14.2391,14.3839,14.1425,14.1425,22000.0],["1981-04-03",14.1425,14.2149,13.8167,13.8167,10000.0],["1981-04-06",13.8047,13.8047,13.4185,13.8047,40000.0],["1981-04-07",13.9012,14.1908,13.9012,13.9977,30000.0],["1981-04-08",13.9977,14.2391,13.7564,13.9736,30000.0],["1981-04-09",13.9736,14.3356,13.7564,13.7564,34000.0],["1981-04-10",13.7564,13.9736,13.6719,13.9736,12000.0],["1981-04-13",13.8047,13.8047,13.684,13.8047,16000.0],["1981-04-14",13.8047,13.8047,13.6116,13.6116,32000.0],["1981-04-15",13.6116,13.6116,13.5151,13.6116,26000.0],["1981-04-16",13.6116,13.7323,13.6116,13.7081,16000.0],["1981-04-20",13.7081,13.7564,13.5633,13.7564,26000.0],["1981-04-21",13.8047,14.3236,13.8047,13.9977,64000.0],["1981-04-22",13.9977,14.4442,13.7564,14.1425,86000.0],["1981-04-23",14.1425,14.3718,14.1425,14.1425,44000.0],["1981-04-24",14.1425,14.1425,13.5392,13.6599,42000.0],["1981-04-27",13.6599,13.9495,12.8031,13.0324,54000.0],["1981-04-28",12.791,12.791,12.4049,12.4894,42000.0],["1981-04-29",12.4049,12.4049,11.9705,12.3084,110000.0],["1981-04-30",12.3084,13.1289,12.1153,12.5497,74000.0],["1981-05-01",12.6945,12.8393,12.6945,12.8393,32000.0],["1981-05-04",12.791,12.791,12.3566,12.5497,20000.0],["1981-05-05",12.598,12.7307,12.598,12.598,10000.0],["1981-05-06",12.598,13.0444,12.5618,12.6945,76000.0],["1981-05-07",12.6945,13.2737,12.6221,13.2737,14000.0],["1981-05-08",13.2737,13.7564,13.2255,13.6116,44000.0],["1981-05-11",13.5995,13.5995,13.0324,13.0324,20000.0],["1981-05-12",13.8167,13.8167,12.8514,13.8167,33600.0],["1981-05-13",14.1184,15.1441,14.1184,15.0234,161400.0],["1981-05-14",15.2648,16.1698,15.2648,15.5061,275600.0],["1981-05-15",15.5061,15.6268,14.7218,15.1441,155400.0],["1981-05-18",15.1441,15.5665,15.0234,15.1441,58000.0],["1981-05-19",15.1441,15.1441,14.1184,14.5408,46800.0],["1981-05-20",14.5408,14.7821,14.2391,14.7218,46400.0],["1981-05-21",14.7218,14.9028,14.2994,14.3598,25600.0],["1981-05-22",14.3598,14.6011,14.0581,14.2391,35000.0],["1981-05-26",14.2391,14.4804,13.7564,14.4804,55000.0],["1981-05-27",14.4804,14.9631,14.4804,14.9631,58000.0],["1981-05-28",14.9631,15.1441,14.2994,14.2994,48400.0],["1981-05-29",14.2994,14.3598,13.8167,14.1184,44400.0],["1981-06-01",14.1184,14.6011,13.9977,14.2391,48800.0],["1981-06-02",14.1184,14.1184,12.9117,13.0324,48600.0],["1981-06-03",13.0324,13.2134,11.6447,13.2134,125800.0],["1981-06-04",13.3341,14.2391,13.3341,13.6961,70200.0],["1981-06-05",13.6961,13.8771,13.0324,13.3944,41800.0],["1981-06-08",13.3944,13.9977,13.3341,13.3341,56000.0],["1981-06-09",13.3341,13.9977,13.2134,13.8167,63400.0],["1981-06-10",13.8167,14.3598,13.8167,14.2994,81400.0],["1981-06-11",14.2994,14.7821,14.2994,14.3598,52800.0],["1981-06-12",14.3598,14.7218,14.2391,14.4804,66800.0],["1981-06-15",14.4804,14.7821,14.1184,14.1184,42400.0],["1981-06-16",14.1184,14.2391,13.2737,13.6961,54800.0],["1981-06-17",13.8771,14.7218,13.8771,14.7218,62200.0],["1981-06-18",14.7218,15.4458,14.3598,14.6011,139400.0],["1981-06-19",14.6011,15.3251,14.4804,15.1441,79200.0],["1981-06-22",15.1441,15.7475,14.8424,14.9631,49000.0],["1981-06-23",14.9631,15.2044,14.6614,15.1441,44600.0],["1981-06-24",14.9028,14.9028,14.7218,14.7821,25400.0],["1981-06-25",14.7821,14.9028,14.5408,14.6614,15000.0],["1981-06-26",14.6614,14.7821,13.9374,14.1184,30000.0],["1981-06-29",14.1184,14.4804,13.9977,13.9977,15600.0],["1981-06-30",13.9977,14.9028,13.8771,14.4804,30600.0],["1981-07-01",14.4804,14.5408,14.2391,14.3598,11600.0],["1981-07-02",14.3598,14.4201,13.9977,14.3598,30400.0],["1981-07-06",14.3598,14.4804,13.8167,13.9977,29000.0],["1981-07-07",13.9977,14.4804,13.9977,14.1184,25200.0],["1981-07-08",14.1184,14.1787,14.0581,14.1184,16400.0],["1981-07-09",14.1184,14.9028,14.1184,14.4804,57000.0],["1981-07-10",14.4804,14.7218,14.1787,14.1787,25800.0],["1981-07-13",14.1787,14.3598,14.0581,14.2994,10400.0],["1981-07-14",14.2994,14.7218,14.2391,14.2994,36000.0],["1981-07-15",14.4804,14.9028,14.4804,14.4804,26200.0],["1981-07-16",14.4804,14.7821,14.2994,14.6011,25800.0],["1981-07-17",14.6011,15.0838,14.4201,14.9631,63400.0],["1981-07-20",14.9631,15.2044,14.4804,14.6011,39800.0],["1981-07-21",14.6011,14.7218,14.2994,14.4804,36600.0],["1981-07-22",14.4804,15.0838,14.1184,14.4201,25600.0],["1981-07-23",14.4201,14.7218,14.3598,14.6011,76200.0],["1981-07-24",14.7218,15.2044,14.7218,15.0234,45200.0],["1981-07-27",15.2044,15.6871,15.2044,15.6871,91600.0],["1981-07-28",15.9285,16.8335,15.9285,16.8335,252000.0],["1981-07-29",17.0748,17.7989,17.0748,17.7989,212600.0],["1981-07-30",18.2212,21.4793,18.2212,21.4793,335800.0],["1981-07-31",21.4793,21.4793,19.3676,20.2726,335600.0],["1981-08-03",19.8502,19.8502,18.7642,19.1866,165200.0],["1981-08-04",19.1866,20.7553,18.8246,20.6949,157400.0],["1981-08-05",21.1173,22.0826,21.1173,21.7206,215600.0],["1981-08-06",21.7206,22.0223,20.9966,21.4793,119800.0],["1981-08-07",21.4793,21.6,20.9966,20.9966,65000.0],["1981-08-10",20.9966,21.419,20.9966,21.0569,53800.0],["1981-08-11",21.238,21.7206,21.238,21.6603,61800.0],["1981-08-12",21.6603,21.8413,21.4793,21.781,45200.0],["1981-08-13",21.7206,21.7206,20.9966,21.0569,34800.0],["1981-08-14",21.0569,21.4793,20.6346,21.1776,43000.0],["1981-08-17",21.1776,21.6603,21.1173,21.1173,42200.0],["1981-08-18",20.8759,20.8759,19.1866,19.7899,76400.0],["1981-08-19",19.7899,19.9106,18.8245,19.4279,65200.0],["1981-08-20",19.6089,20.0313,19.6089,19.9709,16400.0],["1981-08-21",19.9709,19.9709,19.1262,19.3676,28800.0],["1981-08-24",19.0659,19.0659,17.4972,17.6178,64400.0],["1981-08-25",17.6178,17.6782,16.7128,17.6782,145800.0],["1981-08-26",17.6782,18.4625,17.6178,17.6178,54800.0],["1981-08-27",17.6178,17.6178,17.1955,17.3162,41200.0],["1981-08-28",17.4368,18.1005,17.4368,17.7385,29200.0],["1981-08-31",17.7385,18.1609,16.4111,16.4715,72000.0],["1981-09-01",16.4715,16.7128,16.2301,16.5318,80000.0],["1981-09-02",16.5318,16.6525,16.1095,16.2905,46200.0],["1981-09-03",16.2905,16.5922,14.6614,14.6614,47200.0],["1981-09-04",14.6614,15.2648,14.1787,14.7218,81200.0],["1981-09-08",14.7218,14.7821,12.791,13.4547,98800.0],["1981-09-09",13.4547,14.4201,13.2737,13.9977,77200.0],["1981-09-10",13.9977,14.7218,13.8167,14.4804,166000.0],["1981-09-11",14.4804,14.8424,14.1184,14.8424,67800.0],["1981-09-14",14.8424,15.0838,14.4804,14.4804,35200.0],["1981-09-15",14.6614,16.1698,14.6614,15.6871,130000.0],["1981-09-16",15.6268,15.6268,14.6011,14.6614,71600.0],["1981-09-17",14.6614,15.0234,13.2737,13.3341,100000.0],["1981-09-18",13.3341,14.0581,13.0324,13.5151,77000.0],["1981-09-21",13.5151,13.5151,12.8514,12.972,66000.0],["1981-09-22",12.972,13.5151,12.6704,12.6704,50600.0],["1981-09-23",12.6704,12.7307,11.4637,11.9463,154400.0],["1981-09-24",11.9463,12.5497,11.705,11.7653,120000.0],["1981-09-25",11.6447,11.6447,10.1363,10.1966,122200.0],["1981-09-28",10.1966,11.7653,9.3519,11.705,250800.0],["1981-09-29",11.705,12.3687,11.5843,11.5843,132400.0],["1981-09-30",11.5843,12.3687,11.1017,11.9463,109400.0],["1981-10-01",11.9463,12.6704,11.9463,12.6704,57600.0],["1981-10-02",12.9117,13.6357,12.9117,13.2737,145200.0],["1981-10-05",13.2737,13.8771,13.0927,13.2134,95600.0],["1981-10-06",13.2134,13.5754,12.5497,13.0324,87400.0],["1981-10-07",13.0927,13.3944,13.0927,13.1531,39600.0],["1981-10-08",13.1531,13.6357,13.1531,13.1531,39400.0],["1981-10-09",13.1531,13.3944,12.791,12.791,29800.0],["1981-10-12",12.791,12.8514,12.067,12.429,54000.0],["1981-10-13",12.5497,13.2737,12.5497,12.972,35600.0],["1981-10-14",12.972,13.5754,12.972,13.0324,55800.0],["1981-10-15",13.0324,13.4547,13.0324,13.2737,87400.0],["1981-10-16",13.1531,13.1531,12.8514,12.8514,24400.0],["1981-10-19",12.8514,13.0324,12.6704,12.8514,25400.0],["1981-10-20",12.8514,13.2134,12.791,13.0927,22400.0],["1981-10-21",13.0927,13.1531,12.8514,12.972,43000.0],["1981-10-22",12.972,12.972,12.6704,12.791,20400.0],["1981-10-23",12.791,12.791,12.61,12.6704,26000.0],["1981-10-26",12.6704,12.6704,12.3084,12.429,21000.0],["1981-10-27",12.429,13.0927,12.3084,12.791,42600.0],["1981-10-28",12.791,13.1531,12.791,13.0927,21200.0],["1981-10-29",13.0324,13.0324,12.7307,12.7307,10000.0],["1981-10-30",12.791,13.4547,12.791,13.1531,60800.0],["1981-11-02",13.1531,13.3944,12.7307,12.9117,56600.0],["1981-11-03",12.9117,13.2134,12.9117,13.1531,33800.0],["1981-11-04",13.1531,14.9631,13.1531,14.8424,323600.0],["1981-11-05",14.8424,15.6268,14.4201,14.7821,312800.0],["1981-11-06",14.7821,15.2044,14.6011,14.8424,89400.0],["1981-11-09",14.8424,15.0838,14.2994,14.7821,89400.0],["1981-11-10",14.7821,14.9028,14.0581,14.1184,42600.0],["1981-11-11",13.9977,13.9977,13.5151,13.6961,53800.0],["1981-11-12",13.9374,14.5408,13.9374,14.1184,68800.0],["1981-11-13",14.1184,14.3598,13.6357,13.6357,26800.0],["1981-11-16",13.6357,13.8167,13.2134,13.3944,61000.0],["1981-11-17",13.3341,13.3341,12.4894,12.4894,109600.0],["1981-11-18",12.791,13.7564,12.791,12.972,77800.0],["1981-11-19",13.1531,14.7218,13.1531,14.1184,120600.0],["1981-11-20",14.1787,15.3251,14.1787,14.4804,140600.0],["1981-11-23",14.4804,14.9028,14.0581,14.0581,42000.0],["1981-11-24",14.0581,14.1787,13.5754,13.6357,45800.0],["1981-11-25",13.6961,14.7218,13.6961,14.6614,52200.0],["1981-11-27",14.7218,14.9631,14.7218,14.8424,55600.0],["1981-11-30",14.8424,15.0838,14.1787,14.3598,59200.0],["1981-12-01",14.3598,14.4804,14.0581,14.0581,29800.0],["1981-12-02",14.0581,14.1184,13.8771,13.8771,30400.0],["1981-12-03",13.8771,14.4804,13.8771,14.4804,76400.0],["1981-12-04",14.4804,14.9631,14.2994,14.7218,76600.0],["1981-12-07",14.7218,14.9028,14.3598,14.4804,23200.0],["1981-12-08",14.3598,14.3598,13.7564,13.8167,49800.0],["1981-12-09",13.8167,14.1184,13.3944,14.1184,89000.0],["1981-12-10",14.1184,14.3598,13.8771,14.1184,22000.0],["1981-12-11",14.1184,14.1787,13.6961,13.7564,20400.0],["1981-12-14",13.5754,13.5754,13.0927,13.0927,55400.0],["1981-12-15",13.1531,13.7564,13.1531,13.5151,41200.0],["1981-12-16",13.5151,13.6961,13.3944,13.6357,10600.0],["1981-12-17",13.6357,13.6357,13.3944,13.4547,19400.0],["1981-12-18",13.4547,13.5151,13.1531,13.2134,45000.0],["1981-12-21",13.2134,13.3341,12.8514,12.9117,32200.0],["1981-12-22",12.9117,13.3341,12.9117,12.9117,28200.0],["1981-12-23",12.972,13.3341,12.972,13.2737,36400.0],["1981-12-24",13.2737,13.9977,13.1531,13.9977,44200.0],["1981-12-28",13.9977,14.1184,13.8167,13.8167,28800.0],["1981-12-29",13.8167,13.8771,13.0927,13.2737,48600.0],["1981-12-30",13.2737,13.4547,13.1531,13.1531,57200.0],["1981-12-31",13.1531,13.4547,12.972,13.0927,41000.0],["1982-01-04",13.1531,13.3944,13.1531,13.1531,13800.0],["1982-01-05",13.1531,13.2134,12.61,12.6704,31600.0],["1982-01-06",12.6704,12.9117,11.8257,12.248,88800.0],["1982-01-07",12.248,12.3084,11.886,12.1877,27000.0],["1982-01-08",12.1877,12.3084,11.7653,11.8257,40400.0],["1982-01-11",11.8257,11.886,10.619,10.6793,72000.0],["1982-01-12",10.619,10.619,10.257,10.4983,99800.0],["1982-01-13",10.4983,10.9207,10.1966,10.1966,70800.0],["1982-01-14",10.1966,10.6793,10.1966,10.3776,39000.0],["1982-01-15",10.3776,11.0413,10.3776,10.8603,44200.0],["1982-01-18",10.8603,11.162,10.619,11.162,18800.0],["1982-01-19",11.162,11.4637,10.8603,10.9207,30000.0],["1982-01-20",10.9207,10.9207,10.7396,10.8,10400.0],["1982-01-21",10.8,11.1017,10.6793,10.7396,11800.0],["1982-01-22",10.7396,10.9207,10.3173,10.5586,35400.0],["1982-01-25",10.3776,10.3776,9.8346,10.0156,35800.0],["1982-01-26",10.0156,10.1363,9.4726,9.4726,48000.0],["1982-01-27",9.4123,9.4123,8.9296,9.3519,103200.0],["1982-01-28",9.6536,10.3173,9.6536,10.257,95000.0],["1982-01-29",10.257,10.5586,10.1966,10.1966,32000.0],["1982-02-01",10.0156,10.0156,9.714,9.714,24200.0],["1982-02-02",9.714,9.895,9.5329,9.5329,33200.0],["1982-02-03",9.5329,9.895,9.4123,9.5329,35000.0],["1982-02-04",9.5329,9.895,9.5329,9.5933,22000.0],["1982-02-05",9.5933,9.8346,9.5329,9.5933,32200.0],["1982-02-08",9.5933,9.6536,8.9899,9.1106,42800.0],["1982-02-09",9.0503,9.0503,8.2056,8.4469,60200.0],["1982-02-10",8.3866,8.3866,7.8436,8.0849,158400.0],["1982-02-11",8.0849,8.4469,8.0849,8.2659,41600.0],["1982-02-12",8.3262,8.8693,8.3262,8.6883,56000.0],["1982-02-16",8.6883,8.6883,8.2056,8.5072,20400.0],["1982-02-17",8.5072,8.6883,8.0849,8.0849,33000.0],["1982-02-18",8.0849,8.2056,7.9642,8.0246,39400.0],["1982-02-19",8.0246,8.1452,7.8436,8.0246,49200.0],["1982-02-22",8.0246,8.3262,7.1799,7.4212,128600.0],["1982-02-23",7.4212,7.4816,6.7575,6.9989,107400.0],["1982-02-24",6.9989,7.4816,6.8782,7.4816,119000.0],["1982-02-25",7.4816,7.7229,7.4212,7.4816,113800.0],["1982-02-26",7.4816,7.6022,7.3005,7.3005,40600.0],["1982-03-01",7.3005,7.6022,7.3005,7.6022,27800.0],["1982-03-02",7.6022,7.7832,6.4559,6.6369,59800.0],["1982-03-03",6.6369,6.6369,6.2749,6.3955,166800.0],["1982-03-04",6.3352,6.3352,5.9732,6.2145,141600.0],["1982-03-05",6.2145,6.3352,6.0335,6.1542,53800.0],["1982-03-08",6.2749,6.7575,6.2749,6.2749,130000.0],["1982-03-09",6.2749,6.6972,6.0335,6.5162,76800.0],["1982-03-10",6.6369,7.1799,6.6369,6.7575,70600.0],["1982-03-11",6.7575,6.9989,6.6369,6.9385,65000.0],["1982-03-12",6.9385,6.9989,6.8179,6.9989,32600.0],["1982-03-15",6.9989,7.3609,6.8179,7.2402,63200.0],["1982-03-16",7.2402,7.3609,6.9989,6.9989,46800.0],["1982-03-17",6.9989,7.0592,6.6369,6.6972,35600.0],["1982-03-18",6.6972,6.9989,6.6972,6.9385,16400.0],["1982-03-19",6.9989,7.2402,6.9989,7.2402,44000.0],["1982-03-22",7.2402,7.4816,7.2402,7.4212,79600.0],["1982-03-23",7.4816,7.6626,7.4816,7.5419,55000.0],["1982-03-24",7.6022,8.1452,7.6022,8.0849,99400.0],["1982-03-25",8.2659,8.9899,8.2659,8.8693,169000.0],["1982-03-26",8.8693,9.2916,8.6279,8.6883,142400.0],["1982-03-29",8.6883,9.1106,8.6883,8.6883,125000.0],["1982-03-30",8.6883,8.8089,8.3262,8.5072,61000.0],["1982-03-31",8.5072,8.6279,8.0849,8.1452,33600.0],["1982-04-01",8.2659,8.5072,8.2659,8.4469,24000.0],["1982-04-02",8.4469,8.6883,8.4469,8.6279,36000.0],["1982-04-05",8.6279,8.6279,8.2056,8.3866,42400.0],["1982-04-06",8.3866,8.5072,8.0849,8.5072,43000.0],["1982-04-07",8.5072,8.7486,8.4469,8.4469,39200.0],["1982-04-08",8.4469,8.4469,8.2659,8.4469,17000.0],["1982-04-12",8.4469,8.5072,8.3262,8.3262,16200.0],["1982-04-13",8.3262,8.3866,8.0246,8.0246,31000.0],["1982-04-14",8.0246,8.0849,7.8436,8.0849,23000.0],["1982-04-15",8.0849,8.2659,7.9039,8.2659,20600.0],["1982-04-16",8.3262,8.4469,8.3262,8.3262,33400.0],["1982-04-19",8.3262,8.3262,7.6022,7.8436,73000.0],["1982-04-20",7.8436,7.9642,7.6626,7.6626,19200.0],["1982-04-21",7.6626,7.8436,7.6022,7.8436,21200.0],["1982-04-22",7.8436,8.0849,7.7832,7.8436,34400.0],["1982-04-23",7.8436,8.0849,7.6022,7.8436,29200.0],["1982-04-26",7.7832,7.7832,7.5419,7.5419,42600.0],["1982-04-27",7.5419,7.6626,7.3609,7.3609,35400.0],["1982-04-28",7.3609,7.4212,7.2402,7.2402,25600.0],["1982-04-29",7.1195,7.1195,6.9989,6.9989,28600.0],["1982-04-30",6.9989,7.6022,6.9989,7.4212,32000.0],["1982-05-03",7.4212,7.5419,7.3005,7.4816,23600.0],["1982-05-04",7.4816,7.6022,7.4212,7.4816,20400.0],["1982-05-05",7.4816,7.6022,7.4816,7.4816,9400.0],["1982-05-06",7.6022,7.8436,7.6022,7.7229,50400.0],["1982-05-07",7.7832,8.1452,7.7832,8.0849,70000.0],["1982-05-10",8.0849,8.3866,7.8436,7.9642,38200.0],["1982-05-11",7.9642,8.3866,7.7832,8.2056,53000.0],["1982-05-12",8.2056,8.2056,7.5419,7.9039,139400.0],["1982-05-13",7.9039,7.9642,7.6022,7.6022,23800.0],["1982-05-14",7.6022,7.7832,7.4816,7.6022,25000.0],["1982-05-17",7.6022,7.6626,7.3609,7.3609,19000.0],["1982-05-18",7.3609,7.4212,7.2402,7.3005,25000.0],["1982-05-19",7.3005,7.3005,7.0592,7.0592,23000.0],["1982-05-20",7.0592,7.1799,6.7575,6.8782,38000.0],["1982-05-21",6.8782,7.1195,6.7575,6.8782,21000.0],["1982-05-24",6.8782,7.3609,6.8782,7.2402,30800.0],["1982-05-25",7.3005,7.6022,7.3005,7.3005,20000.0],["1982-05-26",7.3005,7.3005,7.0592,7.1195,15800.0],["1982-05-27",7.1195,7.1799,6.9385,7.0592,15200.0],["1982-05-28",7.0592,7.1799,6.7575,6.9989,25600.0],["1982-06-01",6.9989,6.9989,6.6369,6.6972,26000.0],["1982-06-02",6.6972,6.9385,6.6369,6.9385,39800.0],["1982-06-03",6.9385,6.9385,6.5162,6.5765,22000.0],["1982-06-04",6.5765,6.6369,6.2749,6.3955,29400.0],["1982-06-07",6.3955,6.4559,6.2145,6.3955,70200.0],["1982-06-08",6.4559,6.8179,6.4559,6.6369,94800.0],["1982-06-09",6.6369,6.6369,6.0335,6.1542,41800.0],["1982-06-10",6.1542,6.2749,6.1542,6.1542,30200.0],["1982-06-11",6.1542,6.3955,6.0335,6.0938,53600.0],["1982-06-14",6.0938,6.2145,5.7318,5.9128,40000.0],["1982-06-15",5.7922,5.7922,5.5508,5.6112,70400.0],["1982-06-16",5.6112,5.9128,5.6112,5.6715,92800.0],["1982-06-17",5.6715,5.7318,5.6112,5.6112,30400.0],["1982-06-18",5.6112,5.6715,5.1888,5.4302,63000.0],["1982-06-21",5.4302,5.5508,5.2492,5.3698,37800.0],["1982-06-22",5.3698,5.4905,5.3698,5.4302,27200.0],["1982-06-23",5.4302,5.6112,5.3698,5.5508,40800.0],["1982-06-24",5.4905,5.4905,5.1888,5.3698,35800.0],["1982-06-25",5.3698,5.4905,5.2492,5.3095,12800.0],["1982-06-28",5.3095,5.4302,5.0681,5.0681,22200.0],["1982-06-29",5.0681,5.0681,4.5855,4.7665,170600.0],["1982-06-30",4.7665,4.8871,4.7061,4.7061,102400.0],["1982-07-01",4.7061,4.7061,4.4648,4.6458,113400.0],["1982-07-02",4.6458,4.6458,4.4045,4.6458,68800.0],["1982-07-06",4.6458,4.7665,4.4648,4.5251,32600.0],["1982-07-07",4.5251,4.5251,4.1028,4.1028,65800.0],["1982-07-08",4.1028,4.3441,3.8614,4.3441,194400.0],["1982-07-09",4.3441,4.5251,4.3441,4.5251,52800.0],["1982-07-12",4.5251,4.5251,4.1028,4.1631,21800.0],["1982-07-13",4.1028,4.1028,3.6201,3.8011,167200.0],["1982-07-14",3.8011,4.1028,3.6804,4.1028,88600.0],["1982-07-15",4.1028,4.1631,4.0425,4.1028,58600.0],["1982-07-16",4.1028,4.3441,4.1028,4.2838,37200.0],["1982-07-19",4.2235,4.2235,3.9218,4.0425,18600.0],["1982-07-20",3.9218,3.9218,3.8011,3.9218,38600.0],["1982-07-21",3.9218,3.9218,3.6201,3.8011,63200.0],["1982-07-22",3.8011,3.8614,3.6804,3.8011,34800.0],["1982-07-23",3.8011,3.9218,3.7408,3.8011,36200.0],["1982-07-26",3.8614,4.2838,3.8614,4.1028,91800.0],["1982-07-27",4.2235,4.5251,4.2235,4.4648,62600.0],["1982-07-28",4.4648,4.4648,4.2838,4.3441,87600.0],["1982-07-29",4.3441,4.4045,4.2235,4.2838,21600.0],["1982-07-30",4.2235,4.2235,4.0425,4.1631,36800.0],["1982-08-02",4.1631,4.4648,4.1028,4.2235,36200.0],["1982-08-03",4.2235,4.2838,4.0425,4.2235,17000.0],["1982-08-04",4.1028,4.1028,3.9218,4.1028,16200.0],["1982-08-05",4.0425,4.0425,3.8614,3.9821,13400.0],["1982-08-06",3.9821,4.0425,3.8011,3.8614,25200.0],["1982-08-09",3.8614,3.8614,3.6804,3.8614,36600.0],["1982-08-10",3.8614,3.8614,3.6804,3.7408,36400.0],["1982-08-11",3.7408,3.8614,3.6201,3.7408,35200.0],["1982-08-12",3.7408,3.8614,3.5598,3.5598,26200.0],["1982-08-13",3.4994,3.4994,3.2581,3.4994,86600.0],["1982-08-16",3.4994,3.8011,3.3184,3.3788,44400.0],["1982-08-17",3.3788,3.4994,3.1978,3.3184,53400.0],["1982-08-18",3.3788,3.6201,3.3788,3.4994,54400.0],["1982-08-19",3.4391,3.4391,3.1374,3.1374,79600.0],["1982-08-20",3.1978,3.4391,3.1978,3.3184,98000.0],["1982-08-23",3.3184,3.8614,3.3184,3.8011,73200.0],["1982-08-24",3.8011,3.8614,3.6804,3.8011,50400.0],["1982-08-25",3.8011,4.2838,3.7408,4.1028,154000.0],["1982-08-26",4.2838,5.0078,4.2838,4.6458,210200.0],["1982-08-27",4.6458,4.9475,4.5251,4.7061,124800.0],["1982-08-30",4.7061,4.7061,4.4648,4.5855,29400.0],["1982-08-31",4.5855,4.5855,4.2235,4.2235,58600.0],["1982-09-01",4.2235,4.3441,3.8011,3.9218,84800.0],["1982-09-02",3.9218,4.1028,3.8011,4.0425,36800.0],["1982-09-03",4.1028,4.4045,4.1028,4.1631,86000.0],["1982-09-07",4.1631,4.1631,3.8614,3.9218,53200.0],["1982-09-08",3.9218,4.1631,3.7408,3.9821,114400.0],["1982-09-09",3.9821,4.1028,3.8011,3.8614,92400.0],["1982-09-10",3.8614,3.9218,3.8011,3.9218,27400.0],["1982-09-13",3.9218,4.1631,3.8614,3.9218,89000.0],["1982-09-14",3.9821,4.1028,3.9821,3.9821,46200.0],["1982-09-15",3.9821,4.0425,3.8011,3.8614,58600.0],["1982-09-16",3.8614,3.9218,3.8011,3.8614,19200.0],["1982-09-17",3.8614,3.9218,3.6201,3.7408,42400.0],["1982-09-20",3.7408,3.8011,3.6201,3.6804,28000.0],["1982-09-21",3.6804,3.8614,3.6201,3.8011,67000.0],["1982-09-22",3.8011,3.8614,3.6804,3.6804,63200.0],["1982-09-23",3.6804,3.7408,3.5598,3.5598,37800.0],["1982-09-24",3.5598,3.6804,3.4994,3.5598,44600.0],["1982-09-27",3.5598,3.6201,3.4391,3.4391,13600.0],["1982-09-28",3.4391,3.4994,3.3788,3.3788,78600.0],["1982-09-29",3.3788,3.4391,3.2581,3.2581,46600.0],["1982-09-30",3.2581,3.3184,3.1978,3.3184,21600.0],["1982-10-01",3.3184,3.3184,3.1978,3.2581,20400.0],["1982-10-04",3.2581,3.2581,3.1374,3.1374,59800.0],["1982-10-05",3.1374,3.4994,3.1374,3.3788,182600.0],["1982-10-06",3.3788,3.6201,3.3184,3.3184,52400.0],["1982-10-07",3.3184,3.4391,3.3184,3.3788,47000.0],["1982-10-08",3.3788,3.3788,3.2581,3.3184,45800.0],["1982-10-11",3.3184,3.3788,3.1978,3.3184,39600.0],["1982-10-12",3.3184,3.4391,3.3184,3.3788,136800.0],["1982-10-13",3.4391,4.2235,3.4391,4.1028,661600.0],["1982-10-14",4.5855,4.8871,4.5855,4.6458,926400.0],["1982-10-15",4.6458,5.1888,4.5855,5.0681,589600.0],["1982-10-18",5.1285,5.4905,5.1285,5.3095,533400.0],["1982-10-19",5.3095,5.4302,4.7665,4.8268,311000.0],["1982-10-20",4.8268,4.9475,4.7061,4.8268,179200.0],["1982-10-21",4.8268,4.9475,4.3441,4.4648,195800.0],["1982-10-22",4.4648,4.5855,4.3441,4.3441,161400.0],["1982-10-25",4.3441,4.3441,4.1631,4.2235,94600.0],["1982-10-26",4.2235,4.2235,4.0425,4.2235,94400.0],["1982-10-27",4.2235,4.4045,4.1028,4.4045,121000.0],["1982-10-28",4.4045,4.5855,4.2838,4.2838,102800.0],["1982-10-29",4.2838,4.4045,4.1028,4.4045,86000.0],["1982-11-01",4.3441,4.3441,4.1028,4.2235,63400.0],["1982-11-02",4.2235,4.3441,4.2235,4.2235,36600.0],["1982-11-03",4.2235,4.4648,4.2235,4.4045,220400.0],["1982-11-04",4.4045,4.4648,4.2235,4.3441,138000.0],["1982-11-05",4.2235,4.2235,4.0425,4.1631,121400.0],["1982-11-08",4.1631,4.1631,3.9821,4.0425,67800.0],["1982-11-09",4.0425,4.1631,3.9218,3.9821,219200.0],["1982-11-10",3.9821,4.0425,3.7408,3.7408,116800.0],["1982-11-11",3.7408,3.8011,3.6804,3.8011,77000.0],["1982-11-12",3.8011,3.8011,3.6804,3.7408,84600.0],["1982-11-15",3.6804,3.6804,3.4994,3.6201,94800.0],["1982-11-16",3.6201,3.6201,3.4391,3.5598,86600.0],["1982-11-17",3.5598,3.6201,3.4994,3.6201,55400.0],["1982-11-18",3.6201,3.6804,3.4391,3.4391,41000.0],["1982-11-19",3.4391,3.6201,3.3788,3.5598,240200.0],["1982-11-22",3.5598,3.6804,3.4391,3.4391,70600.0],["1982-11-23",3.4391,3.8011,3.4391,3.5598,78400.0],["1982-11-24",3.4994,3.4994,3.3788,3.3788,54200.0],["1982-11-26",3.3788,3.4994,3.3788,3.4391,37600.0],["1982-11-29",3.4391,3.4994,3.3788,3.3788,88600.0],["1982-11-30",3.3788,3.5598,3.3788,3.4391,181200.0],["1982-12-01",3.4994,3.5598,3.4994,3.4994,102000.0],["1982-12-02",3.4994,3.5598,3.4391,3.4391,81000.0],["1982-12-03",3.4391,3.4994,3.3788,3.3788,38200.0],["1982-12-06",3.3788,3.3788,3.3184,3.3788,112800.0],["1982-12-07",3.3788,3.4391,3.3184,3.4391,118800.0],["1982-12-08",3.4391,3.5598,3.3184,3.5598,108200.0],["1982-12-09",3.5598,3.9821,3.4994,3.9218,307800.0],["1982-12-10",3.9821,4.2235,3.9821,4.1028,156200.0],["1982-12-13",4.1028,4.1028,3.9821,3.9821,98800.0],["1982-12-14",3.9821,3.9821,3.6804,3.7408,53800.0],["1982-12-15",3.7408,3.7408,3.6201,3.7408,59600.0],["1982-12-16",3.7408,3.7408,3.5598,3.5598,56800.0],["1982-12-17",3.5598,3.6804,3.5598,3.6201,67800.0],["1982-12-20",3.6201,3.7408,3.6201,3.6201,54200.0],["1982-12-21",3.6201,3.6804,3.4994,3.4994,63400.0],["1982-12-22",3.4994,3.5598,3.4994,3.4994,65400.0],["1982-12-23",3.4994,3.6201,3.4994,3.5598,126000.0],["1982-12-27",3.5598,3.8011,3.5598,3.8011,117000.0],["1982-12-28",3.8011,3.9821,3.8011,3.8011,96600.0],["1982-12-29",3.8011,3.8011,3.8011,3.8011,33000.0],["1982-12-30",3.8011,3.8011,3.6201,3.6804,86200.0],["1982-12-31",3.6804,3.8011,3.6201,3.8011,149600.0],["1983-01-03",3.8011,3.8011,3.6804,3.7408,54400.0],["1983-01-04",3.7408,3.8614,3.5598,3.8614,53000.0],["1983-01-05",3.8614,3.9821,3.8011,3.8011,100600.0],["1983-01-06",3.8614,4.1631,3.8614,4.1631,223000.0],["1983-01-07",4.1631,4.2235,3.9821,4.0425,152400.0],["1983-01-10",4.0425,4.2838,3.9218,4.1028,161800.0],["1983-01-11",4.1028,4.1028,3.9218,4.0425,80600.0],["1983-01-12",4.0425,4.1028,3.9218,3.9218,95600.0],["1983-01-13",3.9218,3.9218,3.7408,3.8011,50400.0],["1983-01-14",3.8011,3.8614,3.7408,3.8614,60400.0],["1983-01-17",3.8614,3.8614,3.8011,3.8011,51400.0],["1983-01-18",3.8011,3.8614,3.8011,3.8614,46400.0],["1983-01-19",3.8614,3.8614,3.6804,3.7408,42800.0],["1983-01-20",3.8011,4.1028,3.8011,4.1028,274600.0],["1983-01-21",4.1028,4.1631,3.9821,3.9821,152000.0],["1983-01-24",3.9821,4.0425,3.6201,3.6804,136400.0],["1983-01-25",3.6201,3.6201,3.5598,3.5598,85600.0],["1983-01-26",3.5598,3.6804,3.5598,3.6804,37000.0],["1983-01-27",3.6804,3.6804,3.6201,3.6804,42800.0],["1983-01-28",3.6804,3.6804,3.6201,3.6201,44400.0],["1983-01-31",3.6201,3.6804,3.6201,3.6201,55600.0],["1983-02-01",3.6201,3.6201,3.4391,3.4994,79800.0],["1983-02-02",3.4391,3.4391,3.3788,3.4391,82400.0],["1983-02-03",3.4391,3.4391,3.3788,3.3788,99200.0],["1983-02-04",3.3788,3.5598,3.3788,3.5598,133400.0],["1983-02-07",3.5598,3.5598,3.4994,3.5598,27600.0],["1983-02-08",3.5598,3.5598,3.4994,3.5598,101400.0],["1983-02-09",3.5598,3.9821,3.4994,3.8011,323200.0],["1983-02-10",3.8011,3.8011,3.7408,3.8011,199200.0],["1983-02-11",3.8011,3.8011,3.6804,3.6804,65400.0],["1983-02-14",3.6804,3.8011,3.6804,3.8011,60800.0],["1983-02-15",3.8011,4.0425,3.8011,3.9218,302200.0],["1983-02-16",3.9218,3.9218,3.8011,3.8614,160400.0],["1983-02-17",3.8614,3.8614,3.8011,3.8011,154000.0],["1983-02-18",3.8011,3.9218,3.8011,3.9218,160600.0],["1983-02-22",3.7408,3.7408,3.6201,3.6804,188400.0],["1983-02-23",3.6201,3.6201,3.4994,3.6201,57600.0],["1983-02-24",3.6201,3.9218,3.5598,3.7408,304400.0],["1983-02-25",3.7408,3.8011,3.5598,3.6201,48400.0],["1983-02-28",3.6201,3.6201,3.4994,3.5598,72600.0],["1983-03-01",3.5598,3.6201,3.4994,3.5598,67400.0],["1983-03-02",3.5598,3.6201,3.5598,3.5598,52600.0],["1983-03-03",3.6201,3.8614,3.6201,3.6804,133800.0],["1983-03-04",3.6804,3.8614,3.6804,3.8614,101000.0],["1983-03-07",3.8614,3.8614,3.7408,3.7408,28800.0],["1983-03-08",3.7408,3.7408,3.6201,3.6804,54000.0],["1983-03-09",3.6804,3.8011,3.6804,3.8011,46600.0],["1983-03-10",3.8011,3.8614,3.8011,3.8011,187400.0],["1983-03-11",3.8011,4.0425,3.8011,4.0425,271800.0],["1983-03-14",4.0425,4.0425,3.8614,3.9821,90600.0],["1983-03-15",3.9821,4.3441,3.9218,4.2235,268200.0],["1983-03-16",4.2235,4.2235,4.0425,4.1028,266600.0],["1983-03-17",4.0425,4.0425,3.9821,3.9821,56000.0],["1983-03-18",3.9821,4.2235,3.9821,3.9821,282000.0],["1983-03-21",3.9821,4.1028,3.9821,3.9821,34600.0],["1983-03-22",3.9821,4.1028,3.9821,4.0425,65000.0],["1983-03-23",4.0425,4.0425,3.7408,3.7408,77800.0],["1983-03-24",3.7408,3.8011,3.7408,3.8011,46800.0],["1983-03-25",3.8011,3.8011,3.7408,3.7408,43400.0],["1983-03-28",3.7408,3.7408,3.6804,3.6804,27600.0],["1983-03-29",3.7408,4.0425,3.7408,3.9821,148200.0],["1983-03-30",3.9821,4.0425,3.9218,3.9218,50800.0],["1983-03-31",3.9821,4.1631,3.9821,4.0425,102800.0],["1983-04-04",4.0425,4.0425,3.8614,3.8614,12600.0],["1983-04-05",3.8614,3.9218,3.8011,3.8614,23200.0],["1983-04-06",3.8614,3.8614,3.8011,3.8614,27400.0],["1983-04-07",3.8614,3.9218,3.7408,3.8011,56600.0],["1983-04-08",3.8011,3.8614,3.6804,3.6804,76000.0],["1983-04-11",3.6804,3.6804,3.5598,3.6804,239000.0],["1983-04-12",3.6804,3.6804,3.6201,3.6804,114200.0],["1983-04-13",3.6804,3.6804,3.6201,3.6201,22800.0],["1983-04-14",3.6201,3.6804,3.6201,3.6201,37400.0],["1983-04-15",3.6201,3.6804,3.6201,3.6804,138600.0],["1983-04-18",3.6804,3.6804,3.6201,3.6804,40600.0],["1983-04-19",3.6201,3.6201,3.6201,3.6201,45800.0],["1983-04-20",3.6201,3.6201,3.5598,3.5598,247400.0],["1983-04-21",3.5598,3.5598,3.4994,3.5598,31600.0],["1983-04-22",3.5598,3.5598,3.4994,3.5598,137200.0],["1983-04-25",3.5598,3.5598,3.4994,3.4994,57600.0],["1983-04-26",3.4994,3.6804,3.4994,3.6804,185600.0],["1983-04-27",3.6804,3.6804,3.5598,3.6201,38400.0],["1983-04-28",3.6201,3.6201,3.4994,3.6201,100400.0],["1983-04-29",3.6201,3.6201,3.5598,3.6201,91600.0],["1983-05-02",3.6201,3.6804,3.6201,3.6201,59600.0],["1983-05-03",3.6201,3.6201,3.5598,3.6201,27600.0],["1983-05-04",3.6201,3.6804,3.6201,3.6201,101800.0],["1983-05-05",3.6201,3.6804,3.5598,3.5598,85200.0],["1983-05-06",3.5598,3.6201,3.5598,3.5598,69600.0],["1983-05-09",3.5598,3.6201,3.5598,3.5598,100200.0],["1983-05-10",3.5598,3.6804,3.5598,3.6201,218200.0],["1983-05-11",3.6201,3.6804,3.5598,3.6201,94600.0],["1983-05-12",3.6201,3.6201,3.6201,3.6201,0.0],["1983-05-13",3.6804,3.7408,3.6804,3.6804,415800.0],["1983-05-16",3.6804,3.7408,3.6201,3.6804,179800.0],["1983-05-17",3.6804,3.8011,3.6201,3.8011,234000.0],["1983-05-18",3.8011,3.9821,3.8011,3.8614,666000.0],["1983-05-19",3.8614,3.8614,3.7408,3.7408,181800.0],["1983-05-20",3.7408,3.8614,3.7408,3.8614,180600.0],["1983-05-23",3.8614,4.1631,3.8011,4.0425,576000.0],["1983-05-24",4.0425,4.2235,4.0425,4.1631,507200.0],["1983-05-25",4.1631,4.2235,4.0425,4.0425,145000.0],["1983-05-26",4.0425,4.1028,3.9218,3.9821,64600.0],["1983-05-27",3.9821,4.1631,3.8614,4.1631,200000.0],["1983-05-31",4.1028,4.1028,3.9218,3.9218,65800.0],["1983-06-01",3.9218,4.1028,3.9218,4.1028,324800.0],["1983-06-02",4.1028,4.1028,3.8614,3.9821,79000.0],["1983-06-03",3.9821,3.9821,3.9218,3.9218,27200.0],["1983-06-06",3.9218,3.9821,3.9218,3.9821,74400.0],["1983-06-07",3.9821,3.9821,3.8011,3.8011,75800.0],["1983-06-08",3.8011,3.8614,3.8011,3.8011,21800.0],["1983-06-09",3.8011,3.8011,3.7408,3.7408,31000.0],["1983-06-10",3.7408,3.8011,3.7408,3.7408,51400.0],["1983-06-13",3.7408,3.8011,3.7408,3.8011,75800.0],["1983-06-14",3.8011,3.8614,3.8011,3.8011,120400.0],["1983-06-15",3.8011,3.8614,3.8011,3.8011,69600.0],["1983-06-16",3.8011,3.9218,3.7408,3.9218,153400.0],["1983-06-17",3.9218,3.9218,3.8011,3.8614,105200.0],["1983-06-20",3.8614,3.9218,3.8011,3.8011,66200.0],["1983-06-21",3.8011,3.9218,3.8011,3.9218,149800.0],["1983-06-22",3.9218,4.2838,3.9218,4.2235,536000.0],["1983-06-23",4.2235,4.2235,4.1028,4.1028,223200.0],["1983-06-24",4.1028,4.1631,4.0425,4.1631,81200.0],["1983-06-27",4.1631,4.1631,4.1028,4.1631,104200.0],["1983-06-28",4.1028,4.1028,3.9821,4.0425,54600.0],["1983-06-29",4.0425,4.2235,3.9821,4.2235,203800.0],["1983-06-30",4.3441,4.7061,4.3441,4.7061,832000.0],["1983-07-01",4.7061,4.7061,4.4648,4.5855,462400.0],["1983-07-05",4.5855,4.5855,4.4045,4.5251,153600.0],["1983-07-06",4.5251,4.9475,4.5251,4.9475,668400.0],["1983-07-07",4.8871,4.8871,4.7061,4.7061,505400.0],["1983-07-08",4.7061,4.7665,4.6458,4.7061,75800.0],["1983-07-11",4.7061,4.7665,4.7061,4.7665,63600.0],["1983-07-12",4.7061,4.7061,4.4045,4.5251,102200.0],["1983-07-13",4.5251,4.5251,4.4045,4.4648,85200.0],["1983-07-14",4.4648,4.5855,4.4045,4.4648,129000.0],["1983-07-15",4.4648,4.4648,4.0425,4.1631,295000.0],["1983-07-18",4.1631,4.1631,3.9218,4.1631,175000.0],["1983-07-19",4.1631,4.2838,4.1028,4.2838,94000.0],["1983-07-20",4.2838,4.3441,4.2235,4.3441,77000.0],["1983-07-21",4.3441,4.4045,4.1631,4.1631,25400.0],["1983-07-22",4.1631,4.2235,4.1028,4.2235,42200.0],["1983-07-25",4.2235,4.3441,4.1631,4.3441,56800.0],["1983-07-26",4.3441,4.5855,4.3441,4.4648,127200.0],["1983-07-27",4.4648,4.5251,4.1028,4.2235,78000.0],["1983-07-28",4.2235,4.2838,4.1631,4.1631,33200.0],["1983-07-29",4.1631,4.1631,3.9821,4.0425,77200.0],["1983-08-01",4.0425,4.1631,3.9821,4.1028,59000.0],["1983-08-02",4.1028,4.1631,4.1028,4.1028,42800.0],["1983-08-03",4.1028,4.2235,4.0425,4.2235,21000.0],["1983-08-04",4.2235,4.3441,4.0425,4.1631,98400.0],["1983-08-05",4.1631,4.2235,4.1631,4.1631,19600.0],["1983-08-08",4.1028,4.1028,4.0425,4.1028,25800.0],["1983-08-09",4.1028,4.1028,3.8614,4.1028,75400.0],["1983-08-10",4.1028,4.1028,3.9821,4.1028,50400.0],["1983-08-11",4.1028,4.1631,4.0425,4.0425,23800.0],["1983-08-12",4.0425,4.1028,4.0425,4.0425,36600.0],["1983-08-15",4.0425,4.1631,4.0425,4.0425,62400.0],["1983-08-16",3.9821,3.9821,3.9218,3.9218,48600.0],["1983-08-17",3.9218,4.2235,3.9218,4.2235,99200.0],["1983-08-18",4.2235,4.3441,4.1028,4.1028,120200.0],["1983-08-19",4.1028,4.2838,4.0425,4.2235,53800.0],["1983-08-22",4.2235,4.2838,4.1631,4.2235,50000.0],["1983-08-23",4.2235,4.2838,4.1631,4.2235,38600.0],["1983-08-24",4.1631,4.1631,4.0425,4.1028,32000.0],["1983-08-25",4.0425,4.0425,3.9821,3.9821,28400.0],["1983-08-26",3.9821,4.1028,3.9218,4.0425,31000.0],["1983-08-29",4.0425,4.1028,3.9821,4.1028,32000.0],["1983-08-30",4.1028,4.1028,3.9218,3.9218,172600.0],["1983-08-31",3.9218,3.9821,3.9218,3.9821,78600.0],["1983-09-01",3.9821,3.9821,3.9218,3.9218,34600.0],["1983-09-02",3.9218,4.0425,3.9218,4.0425,21600.0],["1983-09-06",4.0425,4.0425,3.9821,3.9821,38600.0],["1983-09-07",3.9821,3.9821,3.9218,3.9218,76000.0],["1983-09-08",3.9218,3.9218,3.8614,3.9218,37200.0],["1983-09-09",3.8614,3.8614,3.8011,3.8614,83200.0],["1983-09-12",3.8614,3.9218,3.6804,3.7408,190000.0],["1983-09-13",3.7408,3.8614,3.7408,3.8011,123200.0],["1983-09-14",3.8011,3.8614,3.7408,3.8011,36800.0],["1983-09-15",3.7408,3.7408,3.6804,3.6804,46000.0],["1983-09-16",3.6804,3.7408,3.6201,3.6804,87800.0],["1983-09-19",3.6804,3.7408,3.6201,3.6804,38800.0],["1983-09-20",3.6804,3.6804,3.5598,3.6804,95400.0],["1983-09-21",3.6804,3.6804,3.6201,3.6201,50200.0],["1983-09-22",3.6201,3.6804,3.5598,3.5598,59200.0],["1983-09-23",3.5598,3.6201,3.5598,3.5598,75400.0],["1983-09-26",3.5598,3.5598,3.4391,3.4391,122800.0],["1983-09-27",3.4391,3.5598,3.4391,3.4994,249800.0],["1983-09-28",3.4994,3.5598,3.4994,3.4994,42600.0],["1983-09-29",3.4994,3.5598,3.4391,3.5598,26000.0],["1983-09-30",3.5598,3.5598,3.4994,3.4994,37400.0],["1983-10-03",3.4391,3.4391,3.3788,3.3788,46800.0],["1983-10-04",3.3788,3.4391,3.3184,3.3788,88600.0],["1983-10-05",3.3788,3.3788,3.2581,3.3788,80600.0],["1983-10-06",3.3788,3.4391,3.3184,3.3184,54200.0],["1983-10-07",3.3184,3.3184,3.2581,3.2581,98000.0],["1983-10-10",3.2581,3.3788,3.2581,3.3788,54800.0],["1983-10-11",3.3788,3.3788,3.2581,3.2581,44800.0],["1983-10-12",3.2581,3.3184,3.2581,3.3184,98600.0],["1983-10-13",3.3184,3.3184,3.2581,3.2581,41800.0],["1983-10-14",3.2581,3.3184,3.2581,3.3184,34200.0],["1983-10-17",3.3184,3.3184,3.1978,3.2581,43400.0],["1983-10-18",3.2581,3.2581,3.1978,3.1978,150600.0],["1983-10-19",3.1978,3.2581,3.1978,3.1978,36200.0],["1983-10-20",3.1978,3.2581,3.1978,3.1978,68600.0],["1983-10-21",3.1978,3.2581,3.0771,3.0771,82600.0],["1983-10-24",3.0771,3.0771,2.8961,2.8961,114200.0],["1983-10-25",2.8961,2.8961,2.8357,2.8357,69400.0],["1983-10-26",2.8357,2.8357,2.8357,2.8357,132000.0],["1983-10-27",2.7754,2.7754,2.7151,2.7754,147200.0],["1983-10-28",2.7151,2.7151,2.5341,2.5341,93000.0],["1983-10-31",2.8961,3.0168,2.8961,3.0168,383000.0],["1983-11-01",3.0168,3.0771,2.8961,3.0168,147800.0],["1983-11-02",2.9564,2.9564,2.8357,2.8961,61800.0],["1983-11-03",2.8961,2.8961,2.7754,2.7754,95000.0],["1983-11-04",2.7754,2.8961,2.7151,2.8961,47200.0],["1983-11-07",2.8961,2.8961,2.8357,2.8961,31600.0],["1983-11-08",2.8961,2.9564,2.7754,2.8357,45800.0],["1983-11-09",2.8357,2.8961,2.8357,2.8357,12200.0],["1983-11-10",2.8357,2.8961,2.7754,2.8357,30600.0],["1983-11-11",2.8357,2.8961,2.7754,2.8357,30800.0],["1983-11-14",2.8357,2.8961,2.7754,2.7754,36800.0],["1983-11-15",2.7754,2.8357,2.7151,2.8357,52400.0],["1983-11-16",2.8357,2.8961,2.7754,2.8961,27600.0],["1983-11-17",2.8357,2.8357,2.7151,2.7754,47000.0],["1983-11-18",2.8357,2.9564,2.8357,2.8961,53800.0],["1983-11-21",2.8961,2.9564,2.8357,2.8357,18000.0],["1983-11-22",2.8357,2.8961,2.7754,2.8357,48600.0],["1983-11-23",2.8357,2.8961,2.8357,2.8961,37400.0],["1983-11-25",2.8961,3.0771,2.8357,3.0771,29800.0],["1983-11-28",3.0771,3.1374,3.0168,3.0168,49000.0],["1983-11-29",3.0168,3.0771,2.9564,2.9564,29200.0],["1983-11-30",2.9564,3.0168,2.8357,2.8357,28200.0],["1983-12-01",2.8357,2.8961,2.7754,2.8357,22000.0],["1983-12-02",2.8357,2.8357,2.7151,2.7151,39000.0],["1983-12-05",2.7151,2.7754,2.6547,2.7151,49000.0],["1983-12-06",2.7151,2.8357,2.6547,2.6547,97600.0],["1983-12-07",2.6547,2.7151,2.6547,2.7151,79200.0],["1983-12-08",2.7151,2.7754,2.6547,2.6547,52200.0],["1983-12-09",2.6547,2.7151,2.6547,2.7151,37800.0],["1983-12-12",2.7151,2.7754,2.6547,2.6547,67000.0],["1983-12-13",2.6547,2.7151,2.5944,2.5944,75000.0],["1983-12-14",2.5944,2.6547,2.5341,2.5341,36200.0],["1983-12-15",2.5341,2.6547,2.5341,2.6547,144200.0],["1983-12-16",2.6547,2.6547,2.5944,2.6547,82800.0],["1983-12-19",2.6547,2.6547,2.5341,2.6547,50400.0],["1983-12-20",2.6547,2.6547,2.5341,2.6547,70000.0],["1983-12-21",2.5944,2.5944,2.5341,2.5341,36400.0],["1983-12-22",2.5341,2.6547,2.5341,2.6547,114400.0],["1983-12-23",2.6547,2.7151,2.5944,2.6547,109600.0],["1983-12-27",2.6547,2.7151,2.5341,2.5944,109000.0],["1983-12-28",2.5944,2.7754,2.5944,2.7754,176600.0],["1983-12-29",2.8357,2.9564,2.8357,2.9564,242800.0],["1983-12-30",2.9564,3.0168,2.8357,2.8961,178400.0],["1984-01-03",2.8961,2.9564,2.8357,2.8961,21400.0],["1984-01-04",2.8357,2.8357,2.7754,2.7754,34400.0],["1984-01-05",2.7754,2.8961,2.7754,2.7754,49600.0],["1984-01-06",2.7754,2.8357,2.7754,2.7754,22000.0],["1984-01-09",2.7754,2.9564,2.7754,2.8961,58600.0],["1984-01-10",2.8961,3.2581,2.8961,3.2581,115800.0],["1984-01-11",3.2581,3.5598,3.2581,3.5598,375400.0],["1984-01-12",3.5598,3.5598,3.2581,3.3788,140200.0],["1984-01-13",3.3184,3.3184,3.1374,3.1374,93600.0],["1984-01-16",3.1374,3.2581,3.1374,3.1978,62800.0],["1984-01-17",3.1978,3.1978,3.1374,3.1374,27000.0],["1984-01-18",3.1374,3.2581,3.1374,3.1374,19800.0],["1984-01-19",3.1374,3.3184,3.1374,3.3184,49200.0],["1984-01-20",3.3184,3.5598,3.3184,3.4391,180400.0],["1984-01-23",3.4391,3.4994,3.3184,3.3184,121400.0],["1984-01-24",3.3184,3.3184,3.1978,3.1978,52800.0],["1984-01-25",3.3184,3.4391,3.3184,3.3788,87000.0],["1984-01-26",3.3788,3.3788,3.3184,3.3788,22000.0],["1984-01-27",3.3184,3.3184,3.2581,3.2581,26600.0],["1984-01-30",3.2581,3.2581,3.1374,3.1978,28600.0],["1984-01-31",3.1978,3.2581,3.1374,3.2581,13800.0],["1984-02-01",3.2581,3.2581,3.0771,3.1978,32400.0],["1984-02-02",3.1978,3.1978,3.0771,3.0771,18600.0],["1984-02-03",3.0771,3.1374,3.0168,3.0168,23600.0],["1984-02-06",3.0168,3.0168,2.8357,2.8961,48800.0],["1984-02-07",2.8961,2.8961,2.8357,2.8961,20000.0],["1984-02-08",2.8961,2.8961,2.7754,2.7754,23400.0],["1984-02-09",2.7754,2.9564,2.7754,2.8357,43800.0],["1984-02-10",2.8357,3.0771,2.8357,3.0168,39400.0],["1984-02-13",3.0168,3.0771,2.8357,2.8357,21800.0],["1984-02-14",2.7754,2.7754,2.7151,2.7754,269400.0],["1984-02-15",2.7754,2.8357,2.7754,2.7754,28400.0],["1984-02-16",2.7754,2.8357,2.7754,2.7754,19600.0],["1984-02-17",2.7754,2.8357,2.7151,2.7151,17200.0],["1984-02-21",2.7151,2.7754,2.7151,2.7151,47000.0],["1984-02-22",2.7151,2.7151,2.6547,2.7151,94600.0],["1984-02-23",2.7151,2.7151,2.5944,2.5944,85000.0],["1984-02-24",2.6547,2.7754,2.6547,2.7754,37400.0],["1984-02-27",2.7754,3.0771,2.7754,3.0771,32400.0],["1984-02-28",3.0771,3.1374,3.0168,3.0771,71200.0],["1984-02-29",3.0771,3.2581,3.0168,3.0168,47800.0],["1984-03-01",3.0168,3.0771,2.9564,3.0168,30400.0],["1984-03-02",3.0168,3.0771,3.0168,3.0771,20400.0],["1984-03-05",3.0771,3.0771,2.8961,3.0168,35200.0],["1984-03-06",2.9564,2.9564,2.8357,2.8961,9600.0],["1984-03-07",2.8357,2.8357,2.7754,2.7754,20000.0],["1984-03-08",2.7754,2.8357,2.7151,2.8357,13400.0],["1984-03-09",2.8357,2.8357,2.7754,2.7754,7400.0],["1984-03-12",2.7754,2.7754,2.7151,2.7754,32200.0],["1984-03-13",2.7754,2.9564,2.7754,2.8961,13000.0],["1984-03-14",2.8961,2.9564,2.8357,2.8961,7800.0],["1984-03-15",2.8961,2.8961,2.8357,2.8961,17800.0],["1984-03-16",2.8961,3.0168,2.8961,2.9564,15800.0],["1984-03-19",2.8961,2.8961,2.8357,2.8357,16800.0],["1984-03-20",2.8357,2.8961,2.7754,2.8357,22200.0],["1984-03-21",2.8357,2.8961,2.8357,2.8961,9000.0],["1984-03-22",2.8961,2.8961,2.7754,2.8357,16600.0],["1984-03-23",2.8357,2.8961,2.7754,2.8961,8000.0],["1984-03-26",2.8357,2.8357,2.7754,2.8357,24200.0],["1984-03-27",2.8357,2.8357,2.7754,2.8357,34200.0],["1984-03-28",2.8357,2.8357,2.7754,2.8357,36400.0],["1984-03-29",2.7754,2.7754,2.7754,2.7754,8000.0],["1984-03-30",2.7754,2.8357,2.7151,2.7754,26200.0],["1984-04-02",2.7754,2.8357,2.7754,2.8357,26600.0],["1984-04-03",2.8357,3.1374,2.7754,3.1374,98400.0],["1984-04-04",3.1374,3.3184,3.1374,3.2581,122200.0],["1984-04-05",3.2581,3.3184,3.1374,3.1978,139000.0],["1984-04-06",3.1978,3.2581,3.0168,3.1374,100800.0],["1984-04-09",3.1374,3.1374,3.0168,3.0168,24200.0],["1984-04-10",3.0168,3.0771,3.0168,3.0771,20200.0],["1984-04-11",3.0771,3.1374,3.0168,3.1374,16600.0],["1984-04-12",3.1374,3.1374,2.9564,3.0168,43400.0],["1984-04-13",3.0168,3.0771,2.9564,3.0168,29000.0],["1984-04-16",2.9564,2.9564,2.8961,2.8961,34200.0],["1984-04-17",2.8961,2.9564,2.8961,2.8961,25000.0],["1984-04-18",2.8961,2.8961,2.8357,2.8961,10400.0],["1984-04-19",2.8961,2.8961,2.8357,2.8961,10600.0],["1984-04-23",2.8961,2.8961,2.7754,2.7754,19200.0],["1984-04-24",2.7754,2.8961,2.7151,2.8357,36800.0],["1984-04-25",2.8357,2.8357,2.7754,2.7754,13400.0],["1984-04-26",2.7754,2.8357,2.7151,2.7754,21200.0],["1984-04-27",2.7754,2.8357,2.7754,2.8357,28600.0],["1984-04-30",2.8357,2.8357,2.7754,2.8357,28400.0],["1984-05-01",2.8357,2.8357,2.7754,2.7754,26800.0],["1984-05-02",2.7754,2.8357,2.7754,2.8357,27400.0],["1984-05-03",2.8357,3.0168,2.8357,2.8961,75600.0],["1984-05-04",2.8961,2.9564,2.8357,2.8357,11000.0],["1984-05-07",2.8357,2.8357,2.7754,2.8357,20000.0],["1984-05-08",2.8357,2.8357,2.7754,2.8357,11200.0],["1984-05-09",2.8357,2.8357,2.7754,2.7754,19600.0],["1984-05-10",2.7754,2.8357,2.7151,2.7151,12400.0],["1984-05-11",2.7151,2.7754,2.7151,2.7754,16200.0],["1984-05-14",2.7754,2.7754,2.7151,2.7754,15000.0],["1984-05-15",2.7754,2.7754,2.6547,2.7151,27600.0],["1984-05-16",2.7151,2.7151,2.6547,2.7151,31800.0],["1984-05-17",2.7151,2.7754,2.6547,2.7151,25200.0],["1984-05-18",2.7151,2.7151,2.4737,2.5341,110400.0],["1984-05-21",2.5341,2.5944,2.5341,2.5341,25000.0],["1984-05-22",2.5341,2.5944,2.5341,2.5944,18600.0],["1984-05-23",2.5944,2.6547,2.5341,2.5341,24000.0],["1984-05-24",2.5341,2.5944,2.4134,2.5341,125000.0],["1984-05-25",2.4737,2.4737,2.4134,2.4737,25600.0],["1984-05-29",2.4737,2.5944,2.4134,2.4134,66800.0],["1984-05-30",2.4134,2.4737,2.4134,2.4134,20400.0],["1984-05-31",2.4134,2.4737,2.4134,2.4134,34400.0],["1984-06-01",2.4134,2.5341,2.4134,2.4134,27000.0],["1984-06-04",2.4134,2.4737,2.4134,2.4134,25600.0],["1984-06-05",2.4134,2.4134,2.2927,2.4134,77800.0],["1984-06-06",2.4134,2.4134,2.3531,2.4134,28400.0],["1984-06-07",2.4134,2.4737,2.4134,2.4134,17200.0],["1984-06-08",2.5341,2.6547,2.5341,2.5944,34200.0],["1984-06-11",2.5944,2.6547,2.5944,2.6547,24800.0],["1984-06-12",2.6547,2.6547,2.5341,2.5341,28800.0],["1984-06-13",2.5944,2.7754,2.5944,2.7151,43600.0],["1984-06-14",2.7151,2.7754,2.6547,2.6547,16600.0],["1984-06-15",2.6547,2.7151,2.5944,2.6547,77800.0],["1984-06-18",2.6547,2.6547,2.5944,2.5944,21600.0],["1984-06-19",2.5944,2.5944,2.4737,2.4737,25600.0],["1984-06-20",2.4737,2.5944,2.4737,2.5944,11800.0],["1984-06-21",2.5341,2.5341,2.4134,2.4134,41400.0],["1984-06-22",2.4134,2.4737,2.4134,2.4737,16200.0],["1984-06-25",2.4737,2.5341,2.4134,2.4737,32200.0],["1984-06-26",2.4737,2.4737,2.4134,2.4134,32600.0],["1984-06-27",2.4134,2.4737,2.3531,2.4134,41600.0],["1984-06-28",2.4134,2.4134,2.3531,2.3531,19600.0],["1984-06-29",2.3531,2.4134,2.2324,2.2324,52800.0],["1984-07-02",2.2324,2.2927,2.2324,2.2927,71600.0],["1984-07-03",2.2927,2.3531,2.2324,2.2927,22600.0],["1984-07-05",2.2927,2.2927,2.2324,2.2324,22800.0],["1984-07-06",2.2324,2.2927,2.2324,2.2324,50400.0],["1984-07-09",2.2324,2.2927,2.1117,2.1721,152000.0],["1984-07-10",2.2324,2.2927,2.2324,2.2927,97000.0],["1984-07-11",2.2927,2.2927,2.2324,2.2927,14200.0],["1984-07-12",2.2927,2.2927,2.2324,2.2927,17800.0],["1984-07-13",2.2927,2.2927,2.2324,2.2324,18200.0],["1984-07-16",2.2324,2.3531,2.2324,2.2927,12600.0],["1984-07-17",2.2927,2.2927,2.2324,2.2927,25800.0],["1984-07-18",2.2927,2.2927,2.1721,2.1721,48200.0],["1984-07-19",2.1721,2.2324,2.1117,2.1721,53200.0],["1984-07-20",2.1721,2.2324,2.1721,2.1721,49800.0],["1984-07-23",2.1721,2.2324,2.1721,2.1721,23000.0],["1984-07-24",2.1721,2.1721,2.0514,2.1117,83600.0],["1984-07-25",2.1117,2.1117,2.0514,2.1117,29200.0],["1984-07-26",2.1117,2.1721,2.0514,2.0514,45000.0],["1984-07-27",2.0514,2.0514,1.8704,1.9911,84800.0],["1984-07-30",1.9911,1.9911,1.8101,1.9307,62200.0],["1984-07-31",1.9307,1.9307,1.8101,1.8101,154000.0],["1984-08-01",1.8101,1.9911,1.8101,1.9307,386800.0],["1984-08-02",1.9307,2.1117,1.8704,2.0514,98800.0],["1984-08-03",2.1721,2.2927,2.1721,2.2324,61600.0],["1984-08-06",2.2324,2.2927,2.1117,2.1721,55800.0],["1984-08-07",2.1721,2.1721,1.9911,1.9911,35800.0],["1984-08-08",1.9911,2.1117,1.9911,2.1117,11200.0],["1984-08-09",2.1117,2.4134,2.1117,2.4134,56600.0],["1984-08-10",2.4134,2.4134,2.2324,2.2927,76000.0],["1984-08-13",2.2927,2.2927,2.1721,2.1721,18400.0],["1984-08-14",2.1721,2.2324,2.1117,2.1117,13600.0],["1984-08-15",2.1117,2.1117,2.1117,2.1117,7600.0],["1984-08-16",2.1117,2.1721,2.0514,2.1721,23200.0],["1984-08-17",2.1721,2.1721,2.1117,2.1721,5200.0],["1984-08-20",2.1721,2.1721,2.1117,2.1721,10200.0],["1984-08-21",2.1721,2.1721,2.0514,2.1721,41200.0],["1984-08-22",2.1721,2.2324,2.1117,2.1117,35800.0],["1984-08-23",2.1117,2.2927,2.1117,2.2927,35800.0],["1984-08-24",2.2927,2.4134,2.2927,2.2927,29200.0],["1984-08-27",2.2927,2.3531,2.2324,2.3531,15200.0],["1984-08-28",2.3531,2.3531,2.2927,2.3531,15800.0],["1984-08-29",2.3531,2.4737,2.2927,2.2927,43400.0],["1984-08-30",2.2927,2.5341,2.2927,2.4737,29400.0],["1984-08-31",2.4737,2.5341,2.4134,2.5341,18400.0],["1984-09-04",2.5341,2.6547,2.5341,2.5944,43000.0],["1984-09-05",2.5944,2.6547,2.5341,2.6547,51800.0],["1984-09-06",2.6547,2.7151,2.5944,2.7151,36800.0],["1984-09-07",2.6547,2.6547,2.4737,2.5341,48000.0],["1984-09-10",2.4737,2.4737,2.4134,2.4737,12200.0],["1984-09-11",2.4737,2.5944,2.4737,2.5944,27600.0],["1984-09-12",2.5944,2.6547,2.5944,2.6547,24600.0],["1984-09-13",2.6547,2.6547,2.5341,2.6547,31800.0],["1984-09-14",2.6547,2.6547,2.5944,2.6547,52800.0],["1984-09-17",2.5944,2.5944,2.5341,2.5944,19400.0],["1984-09-18",2.5944,2.5944,2.5341,2.5944,15000.0],["1984-09-19",2.5944,2.5944,2.4737,2.5341,35400.0],["1984-09-20",2.4737,2.4737,2.4134,2.4737,9400.0],["1984-09-21",2.4737,2.4737,2.3531,2.4737,38000.0],["1984-09-24",2.4737,2.5341,2.4134,2.4134,12600.0],["1984-09-25",2.4134,2.4134,2.2927,2.3531,48600.0],["1984-09-26",2.3531,2.4134,2.2927,2.4134,56200.0],["1984-09-27",2.4134,2.4134,2.3531,2.4134,7600.0],["1984-09-28",2.4134,2.4134,2.3531,2.4134,3600.0],["1984-10-01",2.4134,2.4134,2.2927,2.2927,53600.0],["1984-10-02",2.2927,2.3531,2.2927,2.3531,10000.0],["1984-10-03",2.2927,2.2927,2.1721,2.2324,7200.0],["1984-10-04",2.2324,2.2927,2.2324,2.2927,6400.0],["1984-10-05",2.2927,2.2927,2.2324,2.2927,2800.0],["1984-10-08",2.2927,2.2927,2.2324,2.2927,5400.0],["1984-10-09",2.2927,2.2927,1.9911,2.1117,168400.0],["1984-10-10",2.1117,2.1721,1.9911,2.1721,21600.0],["1984-10-11",2.1721,2.2324,2.0514,2.2324,28000.0],["1984-10-12",2.2324,2.2324,2.1117,2.1721,16800.0],["1984-10-15",2.1721,2.2927,2.1117,2.2927,1255200.0],["1984-10-16",2.2927,2.3531,2.2927,2.3531,40200.0],["1984-10-17",2.3531,2.4134,2.2324,2.2927,37800.0],["1984-10-18",2.2927,2.2927,2.1721,2.2324,36600.0],["1984-10-19",2.2324,2.2927,2.1721,2.1721,22400.0],["1984-10-22",2.1721,2.1721,2.1117,2.1721,24800.0],["1984-10-23",2.1721,2.2324,2.1117,2.2324,62800.0],["1984-10-24",2.2324,2.2324,2.1721,2.2324,20800.0],["1984-10-25",2.2324,2.2324,2.1117,2.1721,52200.0],["1984-10-26",2.1721,2.2324,2.1721,2.2324,30000.0],["1984-10-29",2.2324,2.2324,2.1721,2.1721,33000.0],["1984-10-30",2.1721,2.2324,2.1117,2.2324,36200.0],["1984-10-31",2.2324,2.2324,2.1117,2.1721,10200.0],["1984-11-01",2.1721,2.1721,2.1117,2.1721,32200.0],["1984-11-02",2.1721,2.1721,2.1117,2.1721,69600.0],["1984-11-05",2.1721,2.1721,2.1117,2.1117,18600.0],["1984-11-06",2.1721,2.2324,2.1721,2.2324,39600.0],["1984-11-07",2.1721,2.1721,2.1117,2.1721,26000.0],["1984-11-08",2.1721,2.1721,2.1117,2.1721,46200.0],["1984-11-09",2.1721,2.2324,2.1117,2.1117,19200.0],["1984-11-12",2.1117,2.1721,2.1117,2.1721,29000.0],["1984-11-13",2.1721,2.1721,2.1117,2.1721,14600.0],["1984-11-14",2.1721,2.1721,2.0514,2.1117,70000.0],["1984-11-15",2.1117,2.1117,2.0514,2.1117,23400.0],["1984-11-16",2.1117,2.1117,2.0514,2.1117,26200.0],["1984-11-19",2.1117,2.1117,1.9911,2.0514,49800.0],["1984-11-20",2.0514,2.0514,1.9307,1.9911,24800.0],["1984-11-21",1.9911,2.0514,1.9307,1.9911,26800.0],["1984-11-23",1.9911,2.0514,1.9307,1.9911,10600.0],["1984-11-26",1.9911,1.9911,1.8101,1.8101,158200.0],["1984-11-27",1.8101,1.8704,1.8101,1.8704,61400.0],["1984-11-28",1.8704,1.8704,1.8101,1.8101,55200.0],["1984-11-29",1.8101,1.8101,1.7497,1.7497,107000.0],["1984-11-30",1.7497,1.8101,1.7497,1.8101,44400.0],["1984-12-03",1.7497,1.7497,1.5687,1.6894,138200.0],["1984-12-04",1.6894,1.7497,1.629,1.6894,52200.0],["1984-12-05",1.6894,1.7497,1.629,1.6894,82000.0],["1984-12-06",1.6894,1.8101,1.629,1.8101,52000.0],["1984-12-07",1.8101,1.8101,1.7497,1.7497,18400.0],["1984-12-10",1.7497,1.8101,1.7497,1.7497,139600.0],["1984-12-11",1.7497,1.7497,1.6894,1.7497,81800.0],["1984-12-12",1.7497,1.7497,1.6894,1.7497,61200.0],["1984-12-13",1.6894,1.6894,1.629,1.629,48200.0],["1984-12-14",1.629,1.6894,1.629,1.629,43600.0],["1984-12-17",1.629,1.6894,1.5687,1.5687,64600.0],["1984-12-18",1.5687,1.629,1.5687,1.629,90000.0],["1984-12-19",1.629,1.7497,1.629,1.629,163800.0],["1984-12-20",1.629,1.6894,1.629,1.629,39400.0],["1984-12-21",1.629,1.6894,1.5687,1.629,56600.0],["1984-12-24",1.629,1.629,1.5687,1.629,79800.0],["1984-12-26",1.629,1.629,1.5084,1.5084,71400.0],["1984-12-27",1.5084,1.5687,1.5084,1.5084,52000.0],["1984-12-28",1.5084,1.5687,1.448,1.5084,257000.0],["1984-12-31",1.5084,1.5687,1.448,1.5687,158200.0],["1985-01-02",1.5084,1.5084,1.448,1.5084,16400.0],["1985-01-03",1.5084,1.5687,1.5084,1.5084,17200.0],["1985-01-04",1.5084,1.5687,1.5084,1.5084,14200.0],["1985-01-07",1.5084,1.5687,1.5084,1.5687,43200.0],["1985-01-08",1.5687,1.629,1.5084,1.5687,29200.0],["1985-01-09",1.5687,1.629,1.5687,1.5687,26400.0],["1985-01-10",1.5687,1.629,1.5687,1.629,10000.0],["1985-01-11",1.629,1.629,1.5687,1.5687,15000.0],["1985-01-14",1.5687,1.629,1.5687,1.5687,31000.0],["1985-01-15",1.5687,1.629,1.5687,1.5687,16400.0],["1985-01-16",1.5687,1.629,1.5687,1.629,12600.0],["1985-01-17",1.5687,1.5687,1.5084,1.5687,20200.0],["1985-01-18",1.5687,1.629,1.5687,1.5687,21800.0],["1985-01-21",1.5687,1.6894,1.5687,1.629,55800.0],["1985-01-22",1.629,1.6894,1.629,1.6894,65200.0],["1985-01-23",1.6894,1.6894,1.629,1.629,15000.0],["1985-01-24",1.629,1.7497,1.629,1.7497,9600.0],["1985-01-25",1.7497,1.9307,1.6894,1.9307,75800.0],["1985-01-28",1.9307,1.9307,1.8101,1.8704,56400.0],["1985-01-29",1.8704,1.8704,1.8101,1.8704,18200.0],["1985-01-30",1.8704,1.8704,1.8101,1.8704,36800.0],["1985-01-31",1.8704,1.8704,1.8101,1.8704,13800.0],["1985-02-01",1.8704,1.8704,1.5687,1.7497,3064400.0],["1985-02-04",1.7497,1.7497,1.6894,1.7497,119800.0],["1985-02-05",1.7497,1.7497,1.6894,1.7497,41200.0],["1985-02-06",1.7497,1.8101,1.6894,1.6894,67800.0],["1985-02-07",1.6894,1.8704,1.6894,1.8704,352600.0],["1985-02-08",1.8704,1.8704,1.8101,1.8704,131000.0],["1985-02-11",1.8704,1.8704,1.8101,1.8101,56400.0],["1985-02-12",1.8101,1.8704,1.8101,1.8704,58200.0],["1985-02-13",1.8704,1.9307,1.8101,1.9307,158200.0],["1985-02-14",1.9307,1.9307,1.8704,1.8704,117200.0],["1985-02-15",1.8704,1.8704,1.8101,1.8704,15600.0],["1985-02-19",1.8101,1.8101,1.7497,1.8101,18600.0],["1985-02-20",1.8101,1.8101,1.7497,1.8101,79200.0],["1985-02-21",1.8101,1.8101,1.7497,1.7497,18800.0],["1985-02-22",1.7497,1.8101,1.6894,1.6894,14000.0],["1985-02-25",1.6894,1.6894,1.5687,1.629,65800.0],["1985-02-26",1.629,1.6894,1.629,1.6894,33600.0],["1985-02-27",1.6894,1.7497,1.6894,1.6894,11200.0],["1985-02-28",1.6894,1.7497,1.6894,1.7497,34000.0],["1985-03-01",1.7497,1.7497,1.6894,1.7497,20000.0],["1985-03-04",1.7497,1.7497,1.6894,1.6894,34600.0],["1985-03-05",1.6894,1.6894,1.6894,1.6894,30000.0],["1985-03-06",1.6894,1.6894,1.629,1.629,186000.0],["1985-03-07",1.629,1.6894,1.629,1.6894,25600.0],["1985-03-08",1.6894,1.6894,1.5687,1.629,109800.0],["1985-03-11",1.629,1.629,1.5687,1.629,13800.0],["1985-03-12",1.629,1.629,1.5687,1.5687,59200.0],["1985-03-13",1.5687,1.629,1.5084,1.5687,46200.0],["1985-03-14",1.5687,1.5687,1.448,1.5084,392400.0],["1985-03-15",1.5084,1.5084,1.448,1.5084,85600.0],["1985-03-18",1.5084,1.5084,1.448,1.448,259400.0],["1985-03-19",1.448,1.5084,1.448,1.448,34800.0],["1985-03-20",1.448,1.5084,1.448,1.5084,89400.0],["1985-03-21",1.5084,1.629,1.5084,1.629,729200.0],["1985-03-22",1.629,1.6894,1.5687,1.6894,213800.0],["1985-03-25",1.6894,1.7497,1.6894,1.6894,90000.0],["1985-03-26",1.6894,1.7497,1.629,1.6894,38600.0],["1985-03-27",1.6894,1.6894,1.629,1.629,40400.0],["1985-03-28",1.629,1.6894,1.629,1.629,60400.0],["1985-03-29",1.629,1.629,1.5687,1.629,41000.0],["1985-04-01",1.629,1.629,1.5687,1.629,33600.0],["1985-04-02",1.629,1.6894,1.629,1.6894,42600.0],["1985-04-03",1.6894,1.6894,1.629,1.6894,40200.0],["1985-04-04",1.6894,1.7497,1.6894,1.6894,105000.0],["1985-04-08",1.6894,1.8101,1.6894,1.7497,90000.0],["1985-04-09",1.7497,1.8101,1.7497,1.8101,13000.0],["1985-04-10",1.8101,1.8101,1.6894,1.7497,22800.0],["1985-04-11",1.7497,1.7497,1.6894,1.7497,17200.0],["1985-04-12",1.7497,1.7497,1.6894,1.6894,35600.0],["1985-04-15",1.6894,1.7497,1.6894,1.7497,10400.0],["1985-04-16",1.7497,1.7497,1.629,1.6894,52200.0],["1985-04-17",1.6894,1.6894,1.5687,1.629,33800.0],["1985-04-18",1.629,1.7497,1.629,1.6894,20800.0],["1985-04-19",1.6894,1.6894,1.629,1.629,5400.0],["1985-04-22",1.629,1.6894,1.629,1.6894,17800.0],["1985-04-23",1.629,1.629,1.5687,1.5687,9600.0],["1985-04-24",1.5687,1.6894,1.5687,1.5687,11600.0],["1985-04-25",1.5687,1.629,1.5687,1.5687,139800.0],["1985-04-26",1.5687,1.629,1.5687,1.5687,26400.0],["1985-04-29",1.5687,1.629,1.5687,1.629,10800.0],["1985-04-30",1.629,1.6894,1.5687,1.629,33400.0],["1985-05-01",1.629,1.6894,1.629,1.6894,29600.0],["1985-05-02",1.6894,1.7497,1.629,1.629,22800.0],["1985-05-03",1.6894,1.7497,1.6894,1.7497,11000.0],["1985-05-06",1.6894,1.6894,1.629,1.629,10400.0],["1985-05-07",1.629,1.6894,1.629,1.629,4200.0],["1985-05-08",1.629,1.6894,1.629,1.6894,12600.0],["1985-05-09",1.6894,1.6894,1.629,1.6894,15200.0],["1985-05-10",1.6894,1.7497,1.629,1.6894,21000.0],["1985-05-13",1.629,1.629,1.629,1.629,11000.0],["1985-05-14",1.629,1.6894,1.629,1.6894,12200.0],["1985-05-15",1.6894,1.6894,1.629,1.629,6600.0],["1985-05-16",1.629,1.6894,1.629,1.6894,11800.0],["1985-05-17",1.6894,1.6894,1.629,1.629,14400.0],["1985-05-20",1.629,1.6894,1.629,1.629,11000.0],["1985-05-21",1.629,1.6894,1.629,1.629,36400.0],["1985-05-22",1.629,1.6894,1.629,1.6894,8400.0],["1985-05-23",1.6894,1.6894,1.629,1.629,12000.0],["1985-05-24",1.629,1.629,1.5687,1.5687,8200.0],["1985-05-28",1.5687,1.629,1.5084,1.5084,43800.0],["1985-05-29",1.5084,1.5687,1.448,1.5687,30000.0],["1985-05-30",1.5687,1.5687,1.448,1.5687,41000.0],["1985-05-31",1.5687,1.5687,1.5084,1.5084,36400.0],["1985-06-03",1.5084,1.5687,1.5084,1.5687,22800.0],["1985-06-04",1.5687,1.5687,1.448,1.5084,126600.0],["1985-06-05",1.5084,1.5084,1.448,1.5084,56000.0],["1985-06-06",1.5084,1.5084,1.448,1.448,38200.0],["1985-06-07",1.448,1.5084,1.448,1.5084,61800.0],["1985-06-10",1.5084,1.5084,1.448,1.5084,42400.0],["1985-06-11",1.5084,1.5084,1.448,1.5084,51000.0],["1985-06-12",1.5084,1.5084,1.448,1.448,52400.0],["1985-06-13",1.448,1.448,1.3877,1.3877,20800.0],["1985-06-14",1.3877,1.5084,1.3877,1.448,76400.0],["1985-06-17",1.448,1.5084,1.448,1.448,40800.0],["1985-06-18",1.448,1.5084,1.3877,1.5084,26800.0],["1985-06-19",1.5084,1.5687,1.448,1.5084,8000.0],["1985-06-20",1.5084,1.5084,1.448,1.448,22800.0],["1985-06-21",1.448,1.5084,1.448,1.5084,11800.0],["1985-06-24",1.5084,1.5084,1.448,1.448,14200.0],["1985-06-25",1.448,1.5084,1.3877,1.5084,26400.0],["1985-06-26",1.5084,1.5084,1.3877,1.448,8400.0],["1985-06-27",1.448,1.5084,1.3877,1.448,157600.0],["1985-06-28",1.448,1.5084,1.3877,1.5084,15000.0],["1985-07-01",1.5084,1.5084,1.448,1.5084,12800.0],["1985-07-02",1.5084,1.5084,1.448,1.5084,9600.0],["1985-07-03",1.5084,1.5084,1.448,1.5084,8600.0],["1985-07-05",1.5084,1.5084,1.448,1.448,17000.0],["1985-07-08",1.448,1.5084,1.448,1.5084,18200.0],["1985-07-09",1.5084,1.5084,1.448,1.5084,14000.0],["1985-07-10",1.5084,1.5084,1.448,1.448,11200.0],["1985-07-11",1.448,1.5084,1.448,1.448,27400.0],["1985-07-12",1.448,1.5084,1.448,1.448,12000.0],["1985-07-15",1.448,1.448,1.3877,1.3877,6400.0],["1985-07-16",1.3877,1.5084,1.3877,1.5084,116800.0],["1985-07-17",1.5084,1.5084,1.448,1.448,118600.0],["1985-07-18",1.448,1.5084,1.448,1.5084,9800.0],["1985-07-19",1.5084,1.5084,1.448,1.5084,29400.0],["1985-07-22",1.5084,1.5084,1.448,1.5084,44600.0],["1985-07-23",1.5084,1.5084,1.448,1.448,7600.0],["1985-07-24",1.448,1.448,1.3877,1.448,386600.0],["1985-07-25",1.448,1.5084,1.3877,1.448,36000.0],["1985-07-26",1.448,1.5084,1.448,1.5084,20600.0],["1985-07-29",1.5084,1.5084,1.448,1.5084,5800.0],["1985-07-30",1.5084,1.5084,1.448,1.5084,5400.0],["1985-07-31",1.448,1.448,1.3877,1.448,34200.0],["1985-08-01",1.448,1.448,1.3877,1.3877,13200.0],["1985-08-02",1.3877,1.448,1.3877,1.448,19000.0],["1985-08-05",1.448,1.448,1.3877,1.3877,21800.0],["1985-08-06",1.3877,1.3877,1.3877,1.3877,43000.0],["1985-08-07",1.3877,1.448,1.3877,1.448,26400.0],["1985-08-08",1.448,1.448,1.3877,1.448,18200.0],["1985-08-09",1.448,1.448,1.3877,1.448,11600.0],["1985-08-12",1.448,1.448,1.3877,1.448,175200.0],["1985-08-13",1.448,1.448,1.3877,1.448,10200.0],["1985-08-14",1.448,1.448,1.3877,1.448,16800.0],["1985-08-15",1.448,1.448,1.3877,1.448,38200.0],["1985-08-16",1.448,1.448,1.3274,1.448,130200.0],["1985-08-19",1.3877,1.3877,1.3877,1.3877,6400.0],["1985-08-20",1.3877,1.3877,1.3274,1.3274,40000.0],["1985-08-21",1.3274,1.3877,1.3274,1.3877,311200.0],["1985-08-22",1.3877,1.3877,1.3274,1.3274,20800.0],["1985-08-23",1.3274,1.3274,1.267,1.3274,46600.0],["1985-08-26",1.3274,1.3274,1.267,1.3274,22600.0],["1985-08-27",1.3274,1.3274,1.267,1.3274,16400.0],["1985-08-28",1.3274,1.3877,1.3274,1.3877,157600.0],["1985-08-29",1.3877,1.3877,1.3274,1.3877,12800.0],["1985-08-30",1.3877,1.3877,1.3274,1.3877,29800.0],["1985-09-03",1.3877,1.3877,1.3274,1.3877,7200.0],["1985-09-04",1.3877,1.3877,1.3274,1.3274,20200.0],["1985-09-05",1.3274,1.3877,1.267,1.3877,60800.0],["1985-09-06",1.3877,1.3877,1.267,1.3877,48800.0],["1985-09-09",1.3877,1.3877,1.3274,1.3877,21000.0],["1985-09-10",1.3877,1.3877,1.3274,1.3877,8800.0],["1985-09-11",1.3877,1.3877,1.3274,1.3877,21000.0],["1985-09-12",1.3877,1.3877,1.3274,1.3877,34400.0],["1985-09-13",1.3877,1.448,1.3274,1.3877,676000.0],["1985-09-16",1.3877,1.3877,1.3877,1.3877,11000.0],["1985-09-17",1.3877,1.3877,1.3274,1.3877,16000.0],["1985-09-18",1.3877,1.3877,1.3274,1.3877,61600.0],["1985-09-19",1.3877,1.3877,1.3274,1.3274,20400.0],["1985-09-20",1.3877,1.448,1.3877,1.448,33200.0],["1985-09-23",1.448,1.448,1.3877,1.448,9600.0],["1985-09-24",1.448,1.448,1.3877,1.3877,20400.0],["1985-09-25",1.3877,1.3877,1.3274,1.3274,11000.0],["1985-09-26",1.3274,1.3877,1.3274,1.3877,9000.0],["1985-09-30",1.3877,1.3877,1.3274,1.3877,6400.0],["1985-10-01",1.3877,1.3877,1.3274,1.3274,187600.0],["1985-10-02",1.3274,1.3877,1.3274,1.3877,54600.0],["1985-10-03",1.3274,1.3274,1.2067,1.3274,360200.0],["1985-10-04",1.3274,1.3274,1.267,1.3274,10800.0],["1985-10-07",1.3274,1.3274,1.267,1.3274,26400.0],["1985-10-08",1.267,1.267,1.267,1.267,8400.0],["1985-10-09",1.267,1.3274,1.267,1.267,7400.0],["1985-10-10",1.267,1.267,1.267,1.267,21600.0],["1985-10-11",1.267,1.3274,1.267,1.3274,28000.0],["1985-10-14",1.3274,1.3274,1.267,1.3274,38200.0],["1985-10-15",1.3274,1.3274,1.267,1.3274,30600.0],["1985-10-16",1.3274,1.3274,1.2067,1.3274,21200.0],["1985-10-17",1.3274,1.3274,1.267,1.3274,20600.0],["1985-10-18",1.3274,1.3274,1.267,1.3274,29400.0],["1985-10-21",1.267,1.267,1.267,1.267,22200.0],["1985-10-22",1.267,1.3274,1.267,1.267,48200.0],["1985-10-23",1.267,1.267,1.267,1.267,20000.0],["1985-10-24",1.267,1.267,1.2067,1.267,34800.0],["1985-10-25",1.267,1.267,1.2067,1.267,30000.0],["1985-10-28",1.267,1.267,1.2067,1.267,50400.0],["1985-10-29",1.2067,1.2067,1.1464,1.2067,76600.0],["1985-10-30",1.2067,1.2067,1.1464,1.2067,19200.0],["1985-10-31",1.2067,1.2067,1.1464,1.2067,5000.0],["1985-11-01",1.2067,1.2067,1.1464,1.2067,12400.0],["1985-11-04",1.2067,1.2067,1.1464,1.2067,13800.0],["1985-11-05",1.2067,1.2067,1.1464,1.1464,385600.0],["1985-11-06",1.1464,1.3274,1.1464,1.3274,100000.0],["1985-11-07",1.3274,1.3274,1.267,1.267,87600.0],["1985-11-08",1.267,1.267,1.2067,1.2067,39000.0],["1985-11-11",1.2067,1.267,1.2067,1.267,26800.0],["1985-11-12",1.267,1.3274,1.2067,1.3274,70800.0],["1985-11-13",1.3274,1.3274,1.267,1.3274,43400.0],["1985-11-14",1.3274,1.3274,1.2067,1.3274,109000.0],["1985-11-15",1.3274,1.3877,1.267,1.3877,105400.0],["1985-11-18",1.3877,1.3877,1.3274,1.3877,111000.0],["1985-11-19",1.3877,1.3877,1.3274,1.3877,88800.0],["1985-11-20",1.3877,1.3877,1.3274,1.3877,53600.0],["1985-11-21",1.3877,1.3877,1.3274,1.3274,38600.0],["1985-11-22",1.3274,1.3274,1.267,1.3274,40000.0],["1985-11-25",1.3274,1.3274,1.267,1.267,14600.0],["1985-11-26",1.267,1.3274,1.267,1.3274,6400.0],["1985-11-27",1.3274,1.3274,1.267,1.3274,48000.0],["1985-11-29",1.3274,1.3274,1.267,1.3274,4800.0],["1985-12-02",1.3274,1.3274,1.2067,1.267,26200.0],["1985-12-03",1.267,1.3274,1.267,1.3274,11600.0],["1985-12-04",1.3274,1.3274,1.267,1.3274,44600.0],["1985-12-05",1.3274,1.3274,1.267,1.3274,45800.0],["1985-12-06",1.3274,1.3274,1.267,1.3274,15200.0],["1985-12-09",1.267,1.267,1.2067,1.2067,182000.0],["1985-12-10",1.2067,1.2067,1.086,1.1464,148200.0],["1985-12-11",1.1464,1.2067,1.086,1.086,80200.0],["1985-12-12",1.086,1.2067,1.086,1.1464,77800.0],["1985-12-13",1.1464,1.2067,1.1464,1.2067,115600.0],["1985-12-16",1.2067,1.267,1.1464,1.1464,172000.0],["1985-12-17",1.1464,1.2067,1.086,1.1464,59200.0],["1985-12-18",1.1464,1.1464,1.086,1.086,23800.0],["1985-12-19",1.086,1.1464,1.086,1.1464,45200.0],["1985-12-20",1.1464,1.1464,1.086,1.1464,118400.0],["1985-12-23",1.1464,1.2067,1.086,1.1464,104400.0],["1985-12-24",1.1464,1.2067,1.086,1.2067,128600.0],["1985-12-26",1.2067,1.2067,1.1464,1.2067,43600.0],["1985-12-27",1.2067,1.2067,1.1464,1.2067,140600.0],["1985-12-30",1.2067,1.2067,1.1464,1.2067,119000.0],["1985-12-31",1.2067,1.2067,1.086,1.1464,253400.0],["1986-01-02",1.1464,1.2067,1.1464,1.2067,44000.0],["1986-01-03",1.2067,1.2067,1.1464,1.2067,83800.0],["1986-01-06",1.2067,1.267,1.1464,1.2067,28800.0],["1986-01-07",1.2067,1.267,1.2067,1.267,8400.0],["1986-01-08",1.267,1.267,1.2067,1.2067,57200.0],["1986-01-09",1.2067,1.267,1.2067,1.267,24200.0],["1986-01-10",1.267,1.267,1.2067,1.267,34600.0],["1986-01-13",1.267,1.267,1.2067,1.267,29200.0],["1986-01-14",1.267,1.267,1.2067,1.2067,25400.0],["1986-01-15",1.2067,1.2067,1.086,1.2067,131800.0],["1986-01-16",1.2067,1.2067,1.1464,1.2067,65200.0],["1986-01-17",1.2067,1.267,1.1464,1.267,42600.0],["1986-01-20",1.267,1.267,1.2067,1.267,58800.0],["1986-01-21",1.267,1.267,1.2067,1.267,49000.0],["1986-01-22",1.2067,1.2067,1.2067,1.2067,15400.0],["1986-01-23",1.2067,1.2067,1.1464,1.2067,31000.0],["1986-01-24",1.2067,1.2067,1.1464,1.2067,5400.0],["1986-01-27",1.2067,1.2067,1.1464,1.2067,14400.0],["1986-01-28",1.2067,1.2067,1.1464,1.2067,6600.0],["1986-01-29",1.2067,1.2067,1.1464,1.2067,14200.0],["1986-01-30",1.2067,1.2067,1.1464,1.2067,4200.0],["1986-01-31",1.2067,1.2067,1.1464,1.2067,22000.0],["1986-02-03",1.1464,1.1464,1.1464,1.1464,26200.0],["1986-02-04",1.1464,1.1464,1.0257,1.086,89000.0],["1986-02-05",1.086,1.086,1.0257,1.086,23600.0],["1986-02-06",1.086,1.1464,1.0257,1.1464,22400.0],["1986-02-07",1.1464,1.1464,1.086,1.1464,10600.0],["1986-02-10",1.1464,1.1464,1.086,1.1464,12400.0],["1986-02-11",1.1464,1.1464,1.086,1.086,60800.0],["1986-02-12",1.086,1.1464,1.0257,1.0257,60400.0],["1986-02-13",1.0257,1.0257,0.9654,1.0257,55200.0],["1986-02-14",1.0257,1.0257,0.9654,0.9654,56800.0],["1986-02-18",0.9654,1.0257,0.9654,0.9654,16800.0],["1986-02-19",0.9654,0.9654,0.905,0.9654,19200.0],["1986-02-20",0.9654,0.9654,0.905,0.905,43800.0],["1986-02-21",0.905,0.9654,0.8447,0.905,70800.0],["1986-02-24",0.905,0.9654,0.8447,0.9654,63200.0],["1986-02-25",0.9654,1.0257,0.9654,1.0257,44600.0],["1986-02-26",1.0257,1.0257,0.9654,0.9654,12400.0],["1986-02-27",0.9654,0.9654,0.9654,0.9654,107200.0],["1986-02-28",1.0257,1.1464,1.0257,1.1464,117200.0],["1986-03-03",1.1464,1.1464,0.9654,1.086,102000.0],["1986-03-04",1.086,1.086,1.0257,1.086,23000.0],["1986-03-05",1.086,1.086,1.086,1.086,11000.0],["1986-03-06",1.086,1.1464,1.086,1.086,30400.0],["1986-03-07",1.086,1.1464,1.086,1.086,28600.0],["1986-03-10",1.086,1.1464,1.086,1.086,11000.0],["1986-03-11",1.086,1.1464,1.086,1.086,14800.0],["1986-03-12",1.086,1.1464,1.086,1.1464,8200.0],["1986-03-13",1.1464,1.1464,1.0257,1.0257,72200.0],["1986-03-14",1.0257,1.086,1.0257,1.086,11200.0],["1986-03-17",1.086,1.086,1.0257,1.0257,14600.0],["1986-03-18",1.0257,1.086,0.9654,0.9654,22800.0],["1986-03-19",0.9654,1.0257,0.9654,0.9654,62200.0],["1986-03-20",0.9654,1.0257,0.9654,1.0257,44200.0],["1986-03-21",1.0257,1.0257,1.0257,1.0257,12600.0],["1986-03-24",1.0257,1.0257,1.0257,1.0257,21600.0],["1986-03-25",1.0257,1.0257,0.9654,1.0257,27400.0],["1986-03-26",0.9654,0.9654,0.9654,0.9654,12600.0],["1986-03-27",0.9654,0.9654,0.9654,0.9654,25200.0],["1986-03-31",0.9654,1.0257,0.905,0.9654,61400.0],["1986-04-01",0.9654,1.0257,0.905,0.905,35600.0],["1986-04-02",0.9654,0.9654,0.9654,0.9654,11400.0],["1986-04-03",0.9654,0.9654,0.905,0.9654,3200.0],["1986-04-04",0.9654,0.9654,0.9654,0.9654,18000.0],["1986-04-07",0.9654,0.9654,0.905,0.905,13400.0],["1986-04-08",0.905,0.9654,0.905,0.905,12800.0],["1986-04-09",0.9654,0.9654,0.9654,0.9654,9800.0],["1986-04-10",0.9654,0.9654,0.905,0.905,4800.0],["1986-04-11",0.905,0.9654,0.905,0.905,5400.0],["1986-04-14",0.905,0.9654,0.905,0.9654,19400.0],["1986-04-15",0.9654,1.0257,0.905,0.9654,94400.0],["1986-04-16",0.9654,1.0257,0.9654,1.0257,146000.0],["1986-04-17",1.0257,1.086,1.0257,1.0257,39200.0],["1986-04-18",1.0257,1.086,1.0257,1.086,23400.0],["1986-04-21",1.086,1.1464,1.086,1.086,60200.0],["1986-04-22",1.1464,1.1464,1.1464,1.1464,7000.0],["1986-04-23",1.1464,1.2067,1.086,1.1464,54600.0],["1986-04-24",1.1464,1.267,1.1464,1.2067,109800.0],["1986-04-25",1.2067,1.267,1.2067,1.2067,44200.0],["1986-04-28",1.2067,1.267,1.1464,1.2067,17400.0],["1986-04-29",1.2067,1.2067,1.1464,1.1464,36400.0],["1986-04-30",1.1464,1.2067,1.1464,1.2067,175000.0],["1986-05-01",1.2067,1.2067,1.1464,1.2067,7200.0],["1986-05-02",1.2067,1.2067,1.2067,1.2067,5000.0],["1986-05-05",1.2067,1.267,1.2067,1.267,30400.0],["1986-05-06",1.267,1.267,1.2067,1.2067,42200.0],["1986-05-07",1.267,1.448,1.267,1.448,292000.0],["1986-05-08",1.448,1.5687,1.3877,1.448,392200.0],["1986-05-09",1.448,1.448,1.3274,1.3877,93600.0],["1986-05-12",1.3877,1.5084,1.3274,1.448,77600.0],["1986-05-13",1.448,1.5084,1.448,1.5084,58600.0],["1986-05-14",1.5084,1.5084,1.448,1.448,73800.0],["1986-05-15",1.448,1.448,1.3877,1.3877,22800.0],["1986-05-16",1.3877,1.3877,1.3877,1.3877,44200.0],["1986-05-19",1.3877,1.448,1.3877,1.3877,7600.0],["1986-05-20",1.3877,1.3877,1.3877,1.3877,6200.0],["1986-05-21",1.3877,1.3877,1.3274,1.3274,37000.0],["1986-05-22",1.3274,1.448,1.267,1.3877,64000.0],["1986-05-23",1.3877,1.448,1.3877,1.3877,3000.0],["1986-05-27",1.3877,1.3877,1.3877,1.3877,97200.0],["1986-05-28",1.3877,1.448,1.3877,1.448,2400.0],["1986-05-29",1.448,1.448,1.3274,1.448,113000.0],["1986-05-30",1.448,1.448,1.3877,1.448,14000.0],["1986-06-02",1.3877,1.3877,1.3877,1.3877,5000.0],["1986-06-03",1.3877,1.448,1.3274,1.448,45200.0],["1986-06-04",1.448,1.5084,1.3877,1.448,32600.0],["1986-06-05",1.448,1.448,1.3877,1.448,31400.0],["1986-06-06",1.448,1.448,1.3877,1.448,25200.0],["1986-06-09",1.448,1.448,1.3877,1.448,42200.0],["1986-06-10",1.3877,1.3877,1.267,1.3877,38400.0],["1986-06-11",1.3877,1.3877,1.3274,1.3877,15800.0],["1986-06-12",1.3877,1.3877,1.3274,1.3274,10400.0],["1986-06-13",1.3274,1.3877,1.3274,1.3274,6200.0],["1986-06-16",1.3274,1.3274,1.267,1.3274,39400.0],["1986-06-17",1.3274,1.3274,1.267,1.3274,27800.0],["1986-06-18",1.3274,1.3274,1.267,1.267,9600.0],["1986-06-19",1.267,1.3274,1.267,1.267,48600.0],["1986-06-20",1.3274,1.3877,1.3274,1.3274,114000.0],["1986-06-23",1.3274,1.3274,1.2067,1.2067,109400.0],["1986-06-24",1.1464,1.1464,1.086,1.1464,26600.0],["1986-06-25",1.086,1.086,1.0257,1.086,36000.0],["1986-06-26",1.086,1.1464,1.0257,1.1464,9400.0],["1986-06-27",1.086,1.086,1.086,1.086,6200.0],["1986-06-30",1.086,1.1464,1.086,1.086,81600.0],["1986-07-01",1.086,1.086,1.086,1.086,42400.0],["1986-07-02",1.0257,1.0257,1.0257,1.0257,37200.0],["1986-07-03",1.0257,1.086,1.0257,1.0257,148800.0],["1986-07-07",1.0257,1.0257,0.9654,0.9654,86200.0],["1986-07-08",0.9654,1.086,0.9654,1.086,120800.0],["1986-07-09",1.086,1.1464,1.0257,1.1464,92200.0],["1986-07-10",1.1464,1.1464,1.086,1.086,20600.0],["1986-07-11",1.086,1.1464,1.086,1.1464,3200.0],["1986-07-14",1.1464,1.1464,1.0257,1.0257,34000.0],["1986-07-15",1.0257,1.086,1.0257,1.086,74800.0],["1986-07-16",1.086,1.086,0.9654,0.9654,260000.0],["1986-07-17",0.9654,1.0257,0.9654,1.0257,11400.0],["1986-07-18",1.0257,1.0257,1.0257,1.0257,3600.0],["1986-07-21",1.0257,1.086,1.0257,1.0257,5000.0],["1986-07-22",1.0257,1.0257,1.0257,1.0257,6400.0],["1986-07-23",1.0257,1.086,0.9654,0.9654,261000.0],["1986-07-24",0.9654,0.9654,0.9654,0.9654,2400.0],["1986-07-25",0.9654,0.9654,0.9654,0.9654,18000.0],["1986-07-28",0.9654,0.9654,0.9654,0.9654,30600.0],["1986-07-29",0.9654,0.9654,0.905,0.905,21400.0],["1986-07-30",0.9654,1.0257,0.9654,1.0257,22000.0],["1986-07-31",1.0257,1.0257,0.9654,0.9654,9400.0],["1986-08-01",0.9654,1.0257,0.9654,0.9654,21400.0],["1986-08-04",0.9654,1.0257,0.905,0.9654,16400.0],["1986-08-05",0.9654,1.0257,0.9654,0.9654,100400.0],["1986-08-06",0.9654,1.0257,0.9654,0.9654,94200.0],["1986-08-07",0.9654,1.0257,0.9654,0.9654,9800.0],["1986-08-08",0.9654,1.0257,0.9654,0.9654,21400.0],["1986-08-11",0.9654,1.0257,0.9654,1.0257,26600.0],["1986-08-12",1.0257,1.086,1.0257,1.0257,123200.0],["1986-08-13",1.0257,1.086,1.0257,1.086,57400.0],["1986-08-14",1.086,1.086,1.0257,1.0257,11000.0],["1986-08-15",1.086,1.1464,1.086,1.086,147400.0],["1986-08-18",1.086,1.1464,1.086,1.086,7000.0],["1986-08-19",1.086,1.1464,1.086,1.086,5000.0],["1986-08-20",1.086,1.1464,1.086,1.086,26400.0],["1986-08-21",1.086,1.086,1.0257,1.0257,35400.0],["1986-08-22",1.0257,1.086,1.0257,1.086,4800.0],["1986-08-25",1.086,1.086,1.0257,1.086,5000.0],["1986-08-26",1.086,1.086,1.0257,1.086,7600.0],["1986-08-27",1.086,1.1464,1.086,1.086,21200.0],["1986-08-28",1.086,1.086,1.086,1.086,6200.0],["1986-08-29",1.086,1.1464,1.086,1.086,15200.0],["1986-09-02",1.086,1.086,1.0257,1.0257,409800.0],["1986-09-03",1.0257,1.0257,1.0257,1.0257,191200.0],["1986-09-04",1.086,1.1464,1.086,1.1464,453600.0],["1986-09-05",1.1464,1.2067,1.086,1.2067,107800.0],["1986-09-08",1.2067,1.2067,1.086,1.1464,30400.0],["1986-09-09",1.1464,1.1464,1.086,1.086,6200.0],["1986-09-10",1.086,1.086,1.0257,1.086,117200.0],["1986-09-11",1.086,1.086,1.0257,1.086,2400.0],["1986-09-12",1.086,1.086,1.0257,1.0257,17400.0],["1986-09-15",1.0257,1.086,1.0257,1.0257,11600.0],["1986-09-16",1.0257,1.086,1.0257,1.0257,15400.0],["1986-09-17",1.0257,1.0257,1.0257,1.0257,13800.0],["1986-09-18",1.0257,1.0257,0.9654,1.0257,12800.0],["1986-09-19",1.0257,1.0257,0.9654,1.0257,11400.0],["1986-09-22",1.0257,1.0257,0.9654,0.9654,20800.0],["1986-09-23",1.0257,1.0257,1.0257,1.0257,9400.0],["1986-09-24",1.0257,1.086,1.0257,1.086,16200.0],["1986-09-25",1.0257,1.0257,0.9654,0.9654,15800.0],["1986-09-26",0.9654,1.0257,0.9654,0.9654,7600.0],["1986-09-29",0.9654,0.9654,0.9654,0.9654,104200.0],["1986-09-30",0.9654,1.0257,0.9654,1.0257,19400.0],["1986-10-01",1.0257,1.0257,0.9654,0.9654,12600.0],["1986-10-02",0.9654,1.0257,0.9654,1.0257,1000.0],["1986-10-03",1.0257,1.0257,1.0257,1.0257,22600.0],["1986-10-06",1.0257,1.0257,0.9654,1.0257,7200.0],["1986-10-07",1.0257,1.086,1.0257,1.086,20000.0],["1986-10-08",1.086,1.086,0.9654,1.0257,14600.0],["1986-10-09",1.0257,1.0257,1.0257,1.0257,2400.0],["1986-10-10",1.0257,1.086,1.0257,1.086,1800.0],["1986-10-13",1.0257,1.0257,1.0257,1.0257,1600.0],["1986-10-14",1.0257,1.0257,1.0257,1.0257,28000.0],["1986-10-15",1.0257,1.0257,0.9654,1.0257,8200.0],["1986-10-16",1.0257,1.0257,0.9654,1.0257,32800.0],["1986-10-17",1.0257,1.086,1.0257,1.086,11200.0],["1986-10-20",1.0257,1.0257,1.0257,1.0257,2200.0],["1986-10-21",1.0257,1.086,1.0257,1.086,18200.0],["1986-10-22",1.086,1.086,1.0257,1.0257,7000.0],["1986-10-23",1.0257,1.0257,1.0257,1.0257,47600.0],["1986-10-24",1.0257,1.0257,0.9654,1.0257,26800.0],["1986-10-27",1.0257,1.0257,0.9654,0.9654,13200.0],["1986-10-28",0.9654,0.9654,0.9654,0.9654,26400.0],["1986-10-29",0.9654,1.0257,0.9654,1.0257,67000.0],["1986-10-30",1.0257,1.0257,0.9654,1.0257,17400.0],["1986-10-31",0.9654,0.9654,0.9654,0.9654,8000.0],["1986-11-03",0.9654,1.0257,0.9654,0.9654,16600.0],["1986-11-04",0.9654,1.0257,0.9654,0.9654,12600.0],["1986-11-05",0.9654,1.086,0.9654,1.086,164200.0],["1986-11-06",1.086,1.267,1.0257,1.2067,396000.0],["1986-11-07",1.2067,1.2067,1.1464,1.1464,79800.0],["1986-11-10",1.1464,1.2067,1.1464,1.1464,37400.0],["1986-11-11",1.1464,1.2067,1.086,1.2067,99200.0],["1986-11-12",1.2067,1.2067,1.1464,1.2067,47200.0],["1986-11-13",1.2067,1.2067,1.1464,1.2067,73200.0],["1986-11-14",1.2067,1.267,1.1464,1.267,145400.0],["1986-11-17",1.3274,1.3877,1.3274,1.3877,103200.0],["1986-11-18",1.3877,1.3877,1.3274,1.3877,35600.0],["1986-11-19",1.3877,1.3877,1.3274,1.3877,123400.0],["1986-11-20",1.3877,1.3877,1.3274,1.3274,29400.0],["1986-11-21",1.3274,1.3274,1.3274,1.3274,16200.0],["1986-11-24",1.3274,1.3274,1.267,1.267,18200.0],["1986-11-25",1.267,1.3274,1.267,1.3274,6600.0],["1986-11-26",1.267,1.267,1.2067,1.2067,30600.0],["1986-11-28",1.2067,1.267,1.2067,1.2067,71600.0],["1986-12-01",1.2067,1.2067,1.1464,1.1464,12800.0],["1986-12-02",1.1464,1.2067,1.1464,1.1464,28800.0],["1986-12-03",1.1464,1.2067,1.1464,1.2067,48400.0],["1986-12-04",1.2067,1.2067,1.1464,1.2067,13800.0],["1986-12-05",1.2067,1.2067,1.1464,1.1464,10800.0],["1986-12-08",1.1464,1.2067,1.1464,1.2067,14200.0],["1986-12-09",1.2067,1.2067,1.1464,1.1464,14400.0],["1986-12-10",1.1464,1.1464,1.086,1.086,22200.0],["1986-12-11",1.086,1.1464,1.086,1.086,46600.0],["1986-12-12",1.086,1.1464,1.086,1.1464,28800.0],["1986-12-15",1.1464,1.2067,1.1464,1.1464,38000.0],["1986-12-16",1.1464,1.1464,1.1464,1.1464,27200.0],["1986-12-17",1.1464,1.1464,1.086,1.086,215200.0],["1986-12-18",1.086,1.086,1.0257,1.086,114600.0],["1986-12-19",1.086,1.1464,1.0257,1.1464,144600.0],["1986-12-22",1.086,1.086,1.0257,1.086,105400.0],["1986-12-23",1.086,1.086,1.0257,1.086,143600.0],["1986-12-24",1.086,1.086,1.0257,1.086,31400.0],["1986-12-26",1.086,1.086,1.0257,1.086,7400.0],["1986-12-29",1.086,1.086,1.0257,1.0257,70600.0],["1986-12-30",1.0257,1.1464,1.0257,1.1464,89600.0],["1986-12-31",1.1464,1.1464,1.086,1.1464,103200.0],["1987-01-02",1.1464,1.2067,1.1464,1.2067,13000.0],["1987-01-05",1.2067,1.267,1.2067,1.2067,16600.0],["1987-01-06",1.2067,1.267,1.2067,1.2067,11600.0],["1987-01-07",1.2067,1.267,1.2067,1.267,32600.0],["1987-01-08",1.267,1.267,1.2067,1.267,39600.0],["1987-01-09",1.267,1.3274,1.2067,1.3274,29000.0],["1987-01-12",1.3274,1.3274,1.267,1.3274,51000.0],["1987-01-13",1.3274,1.3877,1.3274,1.3877,41800.0],["1987-01-14",1.3877,1.3877,1.3274,1.3877,31600.0],["1987-01-15",1.3877,1.5084,1.3877,1.5084,226200.0],["1987-01-16",1.5084,1.5084,1.448,1.5084,97000.0],["1987-01-19",1.5084,1.5084,1.448,1.448,96600.0],["1987-01-20",1.448,1.5084,1.448,1.448,63000.0],["1987-01-21",1.448,1.448,1.3877,1.448,42200.0],["1987-01-22",1.3877,1.3877,1.3274,1.3877,12800.0],["1987-01-23",1.3877,1.3877,1.3274,1.3274,70600.0],["1987-01-26",1.3274,1.3877,1.3274,1.3274,30000.0],["1987-01-27",1.3274,1.3877,1.3274,1.3274,12600.0],["1987-01-28",1.3274,1.3877,1.3274,1.3877,3400.0],["1987-01-29",1.3877,1.3877,1.3274,1.3274,24400.0],["1987-01-30",1.3274,1.3877,1.3274,1.3877,6400.0],["1987-02-02",1.3877,1.3877,1.3274,1.3274,15400.0],["1987-02-03",1.3274,1.3877,1.3274,1.3274,27400.0],["1987-02-04",1.3274,1.5084,1.3274,1.5084,119600.0],["1987-02-05",1.5084,1.5687,1.5084,1.5687,113600.0],["1987-02-06",1.5687,1.5687,1.5084,1.5687,153200.0],["1987-02-09",1.5687,1.5687,1.5084,1.5687,33400.0],["1987-02-10",1.5687,1.5687,1.5084,1.5687,75000.0],["1987-02-11",1.5687,1.5687,1.5084,1.5084,26800.0],["1987-02-12",1.5084,1.5687,1.5084,1.5084,47600.0],["1987-02-13",1.5084,1.5687,1.5084,1.5084,30000.0],["1987-02-17",1.5084,1.629,1.5084,1.5687,95000.0],["1987-02-18",1.5687,1.629,1.5687,1.5687,31600.0],["1987-02-19",1.5687,1.5687,1.5687,1.5687,16800.0],["1987-02-20",1.5687,1.5687,1.448,1.448,28400.0],["1987-02-23",1.448,1.448,1.3877,1.448,15800.0],["1987-02-24",1.448,1.448,1.3274,1.3274,29400.0],["1987-02-25",1.3274,1.3877,1.3274,1.3274,15800.0],["1987-02-26",1.3274,1.3877,1.267,1.3274,45800.0],["1987-02-27",1.3274,1.3877,1.3274,1.3274,28200.0],["1987-03-02",1.3274,1.448,1.3274,1.3877,12400.0],["1987-03-03",1.3877,1.448,1.3877,1.448,15200.0],["1987-03-04",1.448,1.6894,1.086,1.6894,118200.0],["1987-03-05",1.6894,1.7497,1.629,1.629,93200.0],["1987-03-06",1.629,1.6894,1.5687,1.5687,24200.0],["1987-03-09",1.5687,1.629,1.5084,1.629,189600.0],["1987-03-10",1.629,1.629,1.5687,1.629,14000.0],["1987-03-11",1.629,1.629,1.5687,1.5687,23800.0],["1987-03-12",1.5687,1.629,1.5084,1.5687,44400.0],["1987-03-13",1.5687,1.629,1.5687,1.629,35400.0],["1987-03-16",1.629,1.629,1.5687,1.5687,25400.0],["1987-03-17",1.5687,1.629,1.5687,1.629,55000.0],["1987-03-18",1.629,1.6894,1.5687,1.629,138800.0],["1987-03-19",1.629,1.629,1.629,1.629,22400.0],["1987-03-20",1.629,1.7497,1.629,1.7497,263600.0],["1987-03-23",1.7497,1.7497,1.6894,1.7497,41400.0],["1987-03-24",1.7497,1.7497,1.6894,1.6894,31600.0],["1987-03-25",1.6894,1.7497,1.629,1.6894,23400.0],["1987-03-26",1.6894,1.7497,1.629,1.6894,32400.0],["1987-03-27",1.6894,1.7497,1.6894,1.6894,35400.0],["1987-03-30",1.6894,1.7497,1.6894,1.7497,30600.0],["1987-03-31",1.7497,1.7497,1.629,1.6894,31600.0],["1987-04-01",1.6894,1.8101,1.6894,1.8101,75400.0],["1987-04-02",1.8101,2.1721,1.8101,2.1117,464000.0],["1987-04-03",2.1117,2.1117,1.9307,2.0514,437400.0],["1987-04-06",2.0514,2.2927,2.0514,2.1721,308000.0],["1987-04-07",2.1721,2.1721,2.0514,2.0514,73400.0],["1987-04-08",2.0514,2.1721,2.0514,2.1721,88600.0],["1987-04-09",2.1721,2.1721,2.0514,2.0514,140000.0],["1987-04-10",2.0514,2.0514,1.9911,2.0514,76800.0],["1987-04-13",2.0514,2.0514,1.9307,1.9911,133200.0],["1987-04-14",1.9307,1.9307,1.8101,1.9307,81000.0],["1987-04-15",1.9307,1.9911,1.8704,1.9911,44400.0],["1987-04-16",1.9911,1.9911,1.9307,1.9307,50400.0],["1987-04-20",1.9307,1.9911,1.8704,1.8704,48400.0],["1987-04-21",1.8704,1.9307,1.8704,1.8704,34000.0],["1987-04-22",1.8704,1.9307,1.8101,1.8704,34800.0],["1987-04-23",1.8704,1.8704,1.8101,1.8101,33600.0],["1987-04-24",1.8101,1.8101,1.7497,1.8101,70000.0],["1987-04-27",1.8101,1.8101,1.7497,1.8101,16600.0],["1987-04-28",1.8101,1.8704,1.8101,1.8704,23400.0],["1987-04-29",1.8704,1.9307,1.8101,1.9307,35200.0],["1987-04-30",1.9307,1.9307,1.8101,1.8704,117400.0],["1987-05-01",1.8704,1.9307,1.8704,1.9307,31000.0],["1987-05-04",1.9307,1.9911,1.9307,1.9911,79800.0],["1987-05-05",1.9911,1.9911,1.9307,1.9911,37200.0],["1987-05-06",1.9911,2.1117,1.9911,2.1117,100000.0],["1987-05-07",2.1117,2.2324,2.1117,2.2324,125200.0],["1987-05-08",2.2324,2.2927,2.1721,2.2927,94800.0],["1987-05-11",2.2927,2.4134,2.2927,2.3531,159000.0],["1987-05-12",2.3531,2.3531,2.2927,2.2927,175800.0],["1987-05-13",2.2927,2.2927,2.2324,2.2927,64000.0],["1987-05-14",2.2927,2.3531,2.1721,2.2324,51400.0],["1987-05-15",2.1721,2.1721,2.1117,2.1721,83000.0],["1987-05-18",2.1721,2.1721,2.1117,2.1117,31800.0],["1987-05-19",2.1117,2.1721,1.9911,2.0514,101200.0],["1987-05-20",2.0514,2.0514,1.9307,1.9911,38000.0],["1987-05-21",1.9911,2.0514,1.9911,2.0514,8000.0],["1987-05-22",2.0514,2.0514,1.9911,2.0514,16600.0],["1987-05-26",2.0514,2.0514,1.9911,2.0514,28600.0],["1987-05-27",2.0514,2.0514,1.9307,1.9911,41800.0],["1987-05-28",1.9911,1.9911,1.8704,1.9307,16200.0],["1987-05-29",1.9307,1.9911,1.9307,1.9307,51600.0],["1987-06-01",1.9307,1.9911,1.9307,1.9911,16800.0],["1987-06-02",1.9911,1.9911,1.8704,1.9911,37000.0],["1987-06-03",1.9911,1.9911,1.8704,1.9911,39000.0],["1987-06-04",1.9307,1.9307,1.8704,1.9307,21600.0],["1987-06-05",1.9307,1.9307,1.8704,1.9307,47600.0],["1987-06-08",1.9307,1.9911,1.9307,1.9307,56000.0],["1987-06-09",1.9307,2.0514,1.9307,2.0514,16000.0],["1987-06-10",2.0514,2.2324,2.0514,2.2324,120200.0],["1987-06-11",2.2324,2.2927,2.1721,2.1721,38200.0],["1987-06-12",2.1721,2.2324,2.1721,2.2324,67000.0],["1987-06-15",2.2324,2.2324,2.1721,2.1721,19000.0],["1987-06-16",2.1721,2.2927,2.1721,2.2927,44000.0],["1987-06-17",2.2927,2.2927,2.2324,2.2324,74000.0],["1987-06-18",2.2324,2.2927,2.2324,2.2324,9600.0],["1987-06-19",2.2324,2.2927,2.2324,2.2927,43600.0],["1987-06-22",2.2927,2.2927,2.2324,2.2324,8000.0],["1987-06-23",2.2324,2.2927,2.2324,2.2324,27600.0],["1987-06-24",2.2324,2.2927,2.1117,2.1117,5400.0],["1987-06-25",2.2324,2.2324,2.2324,2.2324,28400.0],["1987-06-26",2.2324,2.2324,2.1721,2.2324,32400.0],["1987-06-29",2.2324,2.2927,2.2324,2.2324,9000.0],["1987-06-30",2.2324,2.2324,2.1721,2.2324,34200.0],["1987-07-01",2.2324,2.2324,2.1721,2.2324,6400.0],["1987-07-02",2.2324,2.2324,2.1721,2.1721,3000.0],["1987-07-06",2.1721,2.2324,2.1721,2.2324,25600.0],["1987-07-07",2.2324,2.4134,2.2324,2.4134,92000.0],["1987-07-08",2.4134,2.5341,2.3531,2.5341,158000.0],["1987-07-09",2.5341,2.7754,2.4737,2.7754,355400.0],["1987-07-10",2.7754,2.7754,2.7151,2.7754,156600.0],["1987-07-13",2.7754,2.7754,2.6547,2.7151,48200.0],["1987-07-14",2.7151,2.7151,2.5944,2.7151,59200.0],["1987-07-15",2.7151,3.0168,2.5944,2.9564,242600.0],["1987-07-16",2.9564,2.9564,2.7754,2.9564,248800.0],["1987-07-17",2.9564,3.0168,2.8357,2.8357,163000.0],["1987-07-20",2.8357,2.8961,2.7151,2.7754,115600.0],["1987-07-21",2.7754,2.7754,2.6547,2.6547,71600.0],["1987-07-22",2.6547,2.6547,2.5341,2.5944,131000.0],["1987-07-23",2.5341,2.5341,2.4737,2.5341,141400.0],["1987-07-24",2.5341,2.5341,2.4134,2.5341,109400.0],["1987-07-27",2.5341,2.5341,2.4134,2.4134,15200.0],["1987-07-28",2.4134,2.4737,2.4134,2.4737,36600.0],["1987-07-29",2.4737,2.5341,2.4134,2.5341,52800.0],["1987-07-30",2.5341,2.5341,2.4737,2.5341,23800.0],["1987-07-31",2.5341,2.5944,2.4737,2.5341,16200.0],["1987-08-03",2.6547,2.7754,2.6547,2.7151,127000.0],["1987-08-04",2.7151,2.7754,2.6547,2.6547,65400.0],["1987-08-05",2.6547,2.6547,2.5341,2.5944,48600.0],["1987-08-06",2.5944,2.5944,2.5341,2.5341,11800.0],["1987-08-07",2.5341,2.5944,2.5341,2.5341,14200.0],["1987-08-10",2.5341,2.5944,2.5341,2.5341,17400.0],["1987-08-11",2.5341,2.5944,2.5341,2.5341,42200.0],["1987-08-12",2.5341,2.5341,2.4134,2.4737,103000.0],["1987-08-13",2.4737,2.4737,2.3531,2.4737,26400.0],["1987-08-14",2.4134,2.4134,2.3531,2.4134,60000.0],["1987-08-17",2.4134,2.4134,2.2324,2.2927,93000.0],["1987-08-18",2.2324,2.2324,2.1117,2.2324,111400.0],["1987-08-19",2.2324,2.2324,2.1721,2.2324,35400.0],["1987-08-20",2.2324,2.2927,2.1721,2.2324,20000.0],["1987-08-21",2.2927,2.4134,2.2927,2.3531,33600.0],["1987-08-24",2.3531,2.3531,2.2927,2.2927,31600.0],["1987-08-25",2.2927,2.3531,2.1721,2.2927,17000.0],["1987-08-26",2.2927,2.2927,2.1721,2.2927,12800.0],["1987-08-27",2.2927,2.2927,2.2324,2.2324,5200.0],["1987-08-28",2.2324,2.2927,2.1721,2.2324,29600.0],["1987-08-31",2.2324,2.2927,2.2324,2.2927,28800.0],["1987-09-01",2.2927,2.3531,2.2324,2.2927,12600.0],["1987-09-02",2.2927,2.2927,2.1721,2.2927,28000.0],["1987-09-03",2.2927,2.2927,2.1721,2.2927,15400.0],["1987-09-04",2.2927,2.2927,2.2324,2.2927,24800.0],["1987-09-08",2.2324,2.2324,2.1721,2.1721,33400.0],["1987-09-09",2.1721,2.2324,2.1721,2.2324,19200.0],["1987-09-10",2.2324,2.2324,2.1721,2.2324,13200.0],["1987-09-11",2.2324,2.2324,1.9307,2.2324,32200.0],["1987-09-14",2.2324,2.2324,2.1721,2.2324,19800.0],["1987-09-15",2.1721,2.1721,2.0514,2.1117,37000.0],["1987-09-16",2.1117,2.1117,2.0514,2.1117,17600.0],["1987-09-17",2.1117,2.1721,2.0514,2.1721,6200.0],["1987-09-18",2.1721,2.1721,2.0514,2.1117,24600.0],["1987-09-21",2.1117,2.1117,2.0514,2.1117,8400.0],["1987-09-22",2.1117,2.1721,2.0514,2.1721,23800.0],["1987-09-23",2.1721,2.2324,2.1721,2.2324,13600.0],["1987-09-24",2.1721,2.1721,2.1721,2.1721,13000.0],["1987-09-25",2.1721,2.2324,2.1117,2.1721,16200.0],["1987-09-28",2.1721,2.1721,2.1117,2.1721,3600.0],["1987-09-29",2.1721,2.1721,2.1117,2.1117,8600.0],["1987-09-30",2.1117,2.2324,2.1117,2.2324,19600.0],["1987-10-01",2.2324,2.2324,2.1721,2.2324,17400.0],["1987-10-02",2.2324,2.2927,2.1721,2.2324,76000.0],["1987-10-05",2.2324,2.2927,2.0514,2.1117,79800.0],["1987-10-06",2.1117,2.1117,2.0514,2.0514,6600.0],["1987-10-07",2.0514,2.1117,2.0514,2.1117,8200.0],["1987-10-08",2.0514,2.0514,2.0514,2.0514,8400.0],["1987-10-09",2.0514,2.1117,1.9911,2.1117,13400.0],["1987-10-12",2.0514,2.0514,2.0514,2.0514,10800.0],["1987-10-13",2.0514,2.0514,2.0514,2.0514,9000.0],["1987-10-14",2.0514,2.0514,2.0514,2.0514,0.0],["1987-10-15",2.0514,2.0514,1.9911,1.9911,30800.0],["1987-10-16",1.9911,1.9911,1.8101,1.9307,54200.0],["1987-10-19",1.8101,1.8101,1.2067,1.3274,130600.0],["1987-10-20",1.3274,1.3274,0.905,1.086,329200.0],["1987-10-21",1.086,1.6894,1.086,1.448,570200.0],["1987-10-22",1.448,1.448,1.267,1.448,152000.0],["1987-10-23",1.448,1.448,1.3274,1.3877,80600.0],["1987-10-26",1.3877,1.3877,1.1464,1.2067,161400.0],["1987-10-27",1.2067,1.3274,1.1464,1.1464,134200.0],["1987-10-28",1.1464,1.267,1.1464,1.2067,109400.0],["1987-10-29",1.2067,1.5084,1.1464,1.3877,132000.0],["1987-10-30",1.3877,1.5687,1.3877,1.5084,109600.0],["1987-11-02",1.5084,1.5687,1.448,1.5084,37200.0],["1987-11-03",1.448,1.448,1.3877,1.3877,28400.0],["1987-11-04",1.3877,1.5084,1.3877,1.448,25400.0],["1987-11-05",1.448,1.5084,1.448,1.5084,94000.0],["1987-11-06",1.5084,1.629,1.086,1.5687,24600.0],["1987-11-09",1.5687,1.5687,1.448,1.448,17000.0],["1987-11-10",1.448,1.448,1.3877,1.3877,45400.0],["1987-11-11",1.3877,1.5084,1.3877,1.448,22200.0],["1987-11-12",1.448,1.5687,1.3274,1.448,338400.0],["1987-11-13",1.448,1.448,1.3877,1.448,47600.0],["1987-11-16",1.448,1.5084,1.448,1.448,30000.0],["1987-11-17",1.448,1.5084,1.3877,1.5084,14000.0],["1987-11-18",1.5084,1.5084,1.448,1.5084,32200.0],["1987-11-19",1.5084,1.5084,1.3877,1.5084,291400.0],["1987-11-20",1.5084,1.5084,1.3877,1.448,45400.0],["1987-11-23",1.448,1.448,1.3877,1.3877,7600.0],["1987-11-24",1.3877,1.448,1.3877,1.3877,14600.0],["1987-11-25",1.3877,1.448,1.3274,1.3877,31200.0],["1987-11-27",1.3877,1.448,1.3877,1.3877,13800.0],["1987-11-30",1.3877,1.448,1.3274,1.3274,66600.0],["1987-12-01",1.3274,1.3877,1.267,1.267,52000.0],["1987-12-02",1.267,1.3274,1.267,1.3274,35400.0],["1987-12-03",1.3274,1.3274,1.267,1.267,12800.0],["1987-12-04",1.267,1.267,1.2067,1.267,15400.0],["1987-12-07",1.267,1.267,1.2067,1.2067,34000.0],["1987-12-08",1.2067,1.3274,1.2067,1.3274,21600.0],["1987-12-09",1.3274,1.3274,1.267,1.3274,57400.0],["1987-12-10",1.267,1.267,1.2067,1.2067,9000.0],["1987-12-11",1.2067,1.3274,1.2067,1.3274,30200.0],["1987-12-14",1.3274,1.3274,1.267,1.3274,42600.0],["1987-12-15",1.3274,1.448,1.267,1.448,81800.0],["1987-12-16",1.448,1.5084,1.3877,1.448,62800.0],["1987-12-17",1.448,1.448,1.267,1.3877,77400.0],["1987-12-18",1.3877,1.3877,1.267,1.3274,56200.0],["1987-12-21",1.3274,1.3274,1.2067,1.2067,42400.0],["1987-12-22",1.267,1.3274,1.267,1.267,97000.0],["1987-12-23",1.267,1.3877,1.267,1.3274,23200.0],["1987-12-24",1.3274,1.3877,1.267,1.3274,47400.0],["1987-12-28",1.267,1.267,1.2067,1.2067,57000.0],["1987-12-29",1.2067,1.3274,1.2067,1.267,65200.0],["1987-12-30",1.267,1.3274,1.2067,1.2067,67000.0],["1987-12-31",1.2067,1.267,1.2067,1.2067,101600.0],["1988-01-04",1.2067,1.3274,1.2067,1.3274,32400.0],["1988-01-05",1.3274,1.448,1.3274,1.3877,42600.0],["1988-01-06",1.3877,1.3877,1.3274,1.3877,11400.0],["1988-01-07",1.3877,1.448,1.3877,1.448,45000.0],["1988-01-08",1.448,1.629,1.448,1.448,154600.0],["1988-01-11",1.448,1.5084,1.3877,1.448,78200.0],["1988-01-12",1.448,1.5084,1.3877,1.5084,42400.0],["1988-01-13",1.5084,1.629,1.5084,1.629,88800.0],["1988-01-14",1.629,1.629,1.5687,1.5687,16000.0],["1988-01-15",1.5687,1.629,1.5687,1.629,46200.0],["1988-01-18",1.629,1.629,1.5687,1.629,35600.0],["1988-01-19",1.629,1.7497,1.629,1.7497,190800.0],["1988-01-20",1.6894,1.6894,1.629,1.6894,56000.0],["1988-01-21",1.6894,1.6894,1.629,1.6894,22400.0],["1988-01-22",1.6894,1.6894,1.629,1.6894,9400.0],["1988-01-25",1.6894,1.8101,1.6894,1.7497,86000.0],["1988-01-26",1.7497,1.8101,1.7497,1.8101,19600.0],["1988-01-27",1.8101,1.8101,1.7497,1.8101,20600.0],["1988-01-28",1.8101,1.8101,1.6894,1.8101,54000.0],["1988-01-29",1.7497,1.7497,1.7497,1.7497,15600.0],["1988-02-01",1.6894,1.6894,1.629,1.6894,47000.0],["1988-02-02",1.6894,1.6894,1.629,1.6894,6000.0],["1988-02-03",1.6894,1.7497,1.6894,1.7497,12200.0],["1988-02-04",1.7497,1.7497,1.6894,1.7497,15000.0],["1988-02-05",1.7497,1.7497,1.6894,1.7497,14000.0],["1988-02-08",1.7497,1.7497,1.6894,1.7497,28400.0],["1988-02-09",1.7497,1.7497,1.6894,1.6894,4600.0],["1988-02-10",1.6894,1.8101,1.6894,1.8101,37400.0],["1988-02-11",1.8101,1.8704,1.8101,1.8101,39400.0],["1988-02-12",1.8101,1.8101,1.8101,1.8101,16200.0],["1988-02-16",1.8101,1.8101,1.7497,1.7497,17800.0],["1988-02-17",1.7497,1.8101,1.7497,1.7497,12000.0],["1988-02-18",1.7497,1.7497,1.6894,1.7497,32400.0],["1988-02-19",1.7497,1.8101,1.6894,1.7497,45800.0],["1988-02-22",1.7497,1.8704,1.7497,1.8101,120200.0],["1988-02-23",1.8101,1.8704,1.8101,1.8101,91400.0],["1988-02-24",1.8101,1.8704,1.8101,1.8101,48600.0],["1988-02-25",1.8704,1.9911,1.8704,1.9307,100200.0],["1988-02-26",1.9307,1.9911,1.9307,1.9307,41400.0],["1988-02-29",1.9307,2.0514,1.9307,1.9307,54200.0],["1988-03-01",1.9307,1.9911,1.8704,1.8704,43200.0],["1988-03-02",1.8704,1.9307,1.8704,1.8704,99000.0],["1988-03-03",1.8704,1.9307,1.8704,1.9307,41400.0],["1988-03-04",1.9307,1.9307,1.8704,1.8704,31600.0],["1988-03-07",1.8704,1.9307,1.8704,1.8704,46000.0],["1988-03-08",1.8704,1.9911,1.8704,1.9911,60200.0],["1988-03-09",1.9911,1.9911,1.9307,1.9911,106800.0],["1988-03-10",1.9911,1.9911,1.9307,1.9307,35800.0],["1988-03-11",1.9307,1.9911,1.9307,1.9911,90600.0],["1988-03-14",1.9911,2.0514,1.9307,1.9911,27200.0],["1988-03-15",1.9911,2.1117,1.9911,2.0514,115000.0],["1988-03-16",2.0514,2.1721,2.0514,2.1117,257200.0],["1988-03-17",2.1117,2.1721,2.0514,2.0514,40000.0],["1988-03-18",2.0514,2.1117,2.0514,2.1117,37600.0],["1988-03-21",2.1117,2.2324,2.1117,2.1117,99400.0],["1988-03-22",2.1117,2.1117,2.0514,2.0514,76800.0],["1988-03-23",2.0514,2.1117,2.0514,2.0514,38200.0],["1988-03-24",2.0514,2.1117,1.9911,1.9911,91200.0],["1988-03-25",1.9911,1.9911,1.9307,1.9307,53600.0],["1988-03-28",1.9307,1.9307,1.8101,1.8704,27400.0],["1988-03-29",1.8704,1.8704,1.8101,1.8704,17800.0],["1988-03-30",1.8704,1.9307,1.7497,1.9307,78200.0],["1988-03-31",1.9307,1.9911,1.8704,1.9911,53200.0],["1988-04-04",1.9911,2.0514,1.9911,1.9911,27200.0],["1988-04-05",1.9911,1.9911,1.9307,1.9307,34200.0],["1988-04-06",1.9307,2.1117,1.9307,2.1117,135200.0],["1988-04-07",2.1117,2.1117,1.9911,2.1117,86000.0],["1988-04-08",2.1117,2.1721,2.0514,2.1117,56800.0],["1988-04-11",2.1117,2.1117,1.9911,2.1117,58600.0],["1988-04-12",2.1117,2.1721,2.0514,2.1117,15000.0],["1988-04-13",2.1117,2.1117,2.0514,2.0514,20600.0],["1988-04-14",2.0514,2.0514,1.9911,2.0514,23200.0],["1988-04-15",2.0514,2.0514,1.9307,2.0514,36600.0],["1988-04-18",2.0514,2.0514,1.9307,2.0514,42000.0],["1988-04-19",1.9911,1.9911,1.9307,1.9307,40600.0],["1988-04-20",1.9307,1.9307,1.8101,1.9307,54200.0],["1988-04-21",1.9307,1.9911,1.8704,1.9307,13600.0],["1988-04-22",1.9307,1.9307,1.8704,1.9307,16200.0],["1988-04-25",1.9307,1.9307,1.8704,1.9307,40400.0],["1988-04-26",1.9307,1.9307,1.8704,1.8704,50600.0],["1988-04-27",1.8704,1.9307,1.8704,1.9307,59200.0],["1988-04-28",1.9307,1.9911,1.9307,1.9911,65000.0],["1988-04-29",1.9911,2.0514,1.9307,2.0514,100600.0],["1988-05-02",2.0514,2.0514,1.9911,2.0514,8800.0],["1988-05-03",2.0514,2.0514,1.9911,1.9911,43200.0],["1988-05-04",1.9911,2.1117,1.9911,2.0514,90000.0],["1988-05-05",2.0514,2.1117,1.9911,2.1117,43200.0],["1988-05-06",2.1117,2.1117,2.0514,2.1117,33200.0],["1988-05-09",2.0514,2.0514,2.0514,2.0514,11200.0],["1988-05-10",2.0514,2.0514,1.9911,2.0514,48000.0],["1988-05-11",1.9911,1.9911,1.9307,1.9911,75000.0],["1988-05-12",1.9911,2.0514,1.9307,2.0514,26000.0],["1988-05-13",2.0514,2.0514,1.9911,2.0514,44200.0],["1988-05-16",2.0514,2.0514,1.9307,1.9307,112800.0],["1988-05-17",1.9307,1.9307,1.8704,1.9307,48400.0],["1988-05-18",1.9307,1.9307,1.8704,1.8704,25400.0],["1988-05-19",1.8704,1.9307,1.7497,1.8704,379800.0],["1988-05-20",1.8704,1.9307,1.8704,1.8704,31400.0],["1988-05-23",1.8704,1.9307,1.8704,1.9307,24200.0],["1988-05-24",1.8704,1.8704,1.8704,1.8704,79600.0],["1988-05-25",1.8704,1.9307,1.8704,1.9307,22200.0],["1988-05-26",1.9307,1.9307,1.8704,1.9307,141800.0],["1988-05-27",1.9307,2.0514,1.9307,2.0514,190200.0],["1988-05-31",2.0514,2.0514,1.9307,1.9911,59200.0],["1988-06-01",1.9911,1.9911,1.9307,1.9911,37400.0],["1988-06-02",1.9911,1.9911,1.9307,1.9911,44400.0],["1988-06-03",1.9911,2.0514,1.9911,2.0514,42000.0],["1988-06-06",2.0514,2.0514,1.9911,2.0514,31200.0],["1988-06-07",2.0514,2.0514,1.9911,2.0514,64000.0],["1988-06-08",2.0514,2.1117,1.9911,2.1117,66000.0],["1988-06-09",2.1117,2.2324,2.0514,2.2324,253000.0],["1988-06-10",2.2324,2.2324,2.1721,2.2324,42000.0],["1988-06-13",2.2324,2.2324,2.1117,2.1721,99800.0],["1988-06-14",2.1721,2.1721,2.1117,2.1117,77800.0],["1988-06-15",2.1117,2.1721,2.1117,2.1721,51600.0],["1988-06-16",2.1721,2.1721,2.0514,2.0514,92800.0],["1988-06-17",2.0514,2.1117,2.0514,2.0514,81400.0],["1988-06-20",2.0514,2.1117,2.0514,2.1117,36800.0],["1988-06-21",2.1117,2.1117,2.0514,2.1117,35800.0],["1988-06-22",2.1117,2.1117,1.9911,2.0514,60800.0],["1988-06-23",2.0514,2.0514,1.9911,1.9911,40600.0],["1988-06-24",1.9911,2.0514,1.9911,1.9911,26000.0],["1988-06-27",1.9911,1.9911,1.9307,1.9307,27000.0],["1988-06-28",1.9307,1.9911,1.9307,1.9911,46600.0],["1988-06-29",1.9911,2.1117,1.9911,2.1117,40000.0],["1988-06-30",2.1117,2.1117,2.0514,2.1117,66000.0],["1988-07-01",2.1117,2.1721,2.1117,2.1721,69000.0],["1988-07-05",2.1721,2.1721,2.1117,2.1721,13600.0],["1988-07-06",2.1117,2.1117,2.1117,2.1117,29200.0],["1988-07-07",2.1117,2.1117,2.0514,2.1117,2400.0],["1988-07-08",2.1117,2.1117,2.0514,2.0514,11000.0],["1988-07-11",2.0514,2.1117,2.0514,2.0514,11200.0],["1988-07-12",2.0514,2.0514,1.9911,2.0514,43800.0],["1988-07-13",2.0514,2.0514,1.9911,2.0514,41400.0],["1988-07-14",1.9911,1.9911,1.9911,1.9911,13200.0],["1988-07-15",1.9911,2.0514,1.9911,2.0514,8200.0],["1988-07-18",2.0514,2.0514,1.9911,1.9911,35000.0],["1988-07-19",1.9911,2.0514,1.9307,2.0514,182200.0],["1988-07-20",2.0514,2.1721,2.0514,2.1721,188000.0],["1988-07-21",2.1721,2.1721,2.1117,2.1721,64800.0],["1988-07-22",2.1721,2.2324,2.1721,2.2324,72600.0],["1988-07-25",2.2324,2.3531,2.1721,2.2324,159200.0],["1988-07-26",2.2324,2.2324,2.1117,2.1721,45200.0],["1988-07-27",2.1721,2.1721,2.1117,2.1721,37600.0],["1988-07-28",2.1721,2.1721,2.1721,2.1721,13400.0],["1988-07-29",2.1721,2.1721,2.1117,2.1721,16000.0],["1988-08-01",2.1721,2.2324,2.1721,2.2324,42800.0],["1988-08-02",2.2324,2.2324,2.1721,2.2324,15400.0],["1988-08-03",2.1721,2.1721,2.1721,2.1721,15200.0],["1988-08-04",2.1721,2.2324,2.1117,2.1721,26600.0],["1988-08-05",2.1721,2.1721,2.1117,2.1117,13400.0],["1988-08-08",2.1117,2.1721,2.1117,2.1721,7800.0],["1988-08-09",2.2214,2.2214,2.098,2.098,11600.0],["1988-08-10",2.098,2.1597,2.098,2.098,36200.0],["1988-08-11",2.098,2.1597,2.098,2.1597,75400.0],["1988-08-12",2.098,2.098,2.0363,2.098,341000.0],["1988-08-15",2.098,2.1597,2.098,2.1597,89200.0],["1988-08-16",2.1597,2.1597,2.098,2.1597,36400.0],["1988-08-17",2.1597,2.1597,2.098,2.098,110600.0],["1988-08-18",2.098,2.1597,2.0363,2.098,41000.0],["1988-08-19",2.098,2.1597,2.098,2.098,26000.0],["1988-08-22",2.098,2.1597,2.098,2.1597,92400.0],["1988-08-23",2.1597,2.1597,2.098,2.098,156400.0],["1988-08-24",2.098,2.1597,2.098,2.1597,19600.0],["1988-08-25",2.098,2.098,2.098,2.098,42200.0],["1988-08-26",2.098,2.1597,2.098,2.098,20400.0],["1988-08-29",2.098,2.1597,2.0363,2.098,27800.0],["1988-08-30",2.098,2.098,2.0363,2.0363,14400.0],["1988-08-31",2.0363,2.098,2.0363,2.098,16000.0],["1988-09-01",2.098,2.098,2.0363,2.098,25000.0],["1988-09-02",2.098,2.098,2.0363,2.0363,6400.0],["1988-09-06",2.0363,2.098,2.0363,2.0363,78000.0],["1988-09-07",2.0363,2.098,2.0363,2.098,59600.0],["1988-09-08",2.098,2.2214,2.098,2.1597,29800.0],["1988-09-09",2.1597,2.2214,2.1597,2.2214,28800.0],["1988-09-12",2.1597,2.1597,2.1597,2.1597,20600.0],["1988-09-13",2.1597,2.1597,2.098,2.098,18600.0],["1988-09-14",2.098,2.098,2.098,2.098,2800.0],["1988-09-15",2.098,2.1597,2.098,2.098,19000.0],["1988-09-16",2.098,2.1597,2.098,2.098,9600.0],["1988-09-19",2.098,2.1597,2.098,2.1597,24000.0],["1988-09-20",2.098,2.098,2.098,2.098,46800.0],["1988-09-21",2.098,2.1597,2.098,2.1597,7600.0],["1988-09-22",2.098,2.098,2.098,2.098,6800.0],["1988-09-23",2.098,2.1597,2.098,2.1597,58000.0],["1988-09-26",2.098,2.098,2.098,2.098,18800.0],["1988-09-27",2.098,2.098,2.0363,2.0363,11600.0],["1988-09-28",2.0363,2.098,2.0363,2.0363,9000.0],["1988-09-29",2.0363,2.098,2.0363,2.098,68200.0],["1988-09-30",2.098,2.1597,2.098,2.1597,22200.0],["1988-10-03",2.098,2.098,2.0363,2.098,30000.0],["1988-10-04",2.0363,2.0363,2.0363,2.0363,23200.0],["1988-10-05",2.0363,2.098,2.0363,2.098,236400.0],["1988-10-06",2.098,2.098,2.0363,2.0363,42000.0],["1988-10-07",2.0363,2.1597,2.0363,2.1597,30200.0],["1988-10-10",2.1597,2.1597,2.098,2.1597,20400.0],["1988-10-11",2.098,2.098,2.098,2.098,21000.0],["1988-10-12",2.098,2.1597,2.098,2.1597,29600.0],["1988-10-13",2.1597,2.1597,2.098,2.098,7200.0],["1988-10-14",2.098,2.1597,2.098,2.1597,6000.0],["1988-10-17",2.1597,2.1597,2.098,2.1597,58400.0],["1988-10-18",2.1597,2.2214,2.098,2.2214,57600.0],["1988-10-19",2.2214,2.2214,2.098,2.1597,27800.0],["1988-10-20",2.1597,2.2214,2.1597,2.2214,68200.0],["1988-10-21",2.2214,2.2214,2.1597,2.2214,18800.0],["1988-10-24",2.2214,2.2214,2.1597,2.1597,36000.0],["1988-10-25",2.1597,2.1597,2.098,2.098,28200.0],["1988-10-26",2.098,2.1597,2.098,2.098,3400.0],["1988-10-27",2.098,2.1597,2.098,2.1597,11800.0],["1988-10-28",2.098,2.098,2.098,2.098,39400.0],["1988-10-31",2.098,2.098,2.0363,2.0363,19800.0],["1988-11-01",2.0363,2.098,2.0363,2.0363,36800.0],["1988-11-02",2.0363,2.098,2.0363,2.0363,36600.0],["1988-11-03",2.0363,2.098,2.0363,2.098,20000.0],["1988-11-04",2.098,2.098,2.0363,2.098,9200.0],["1988-11-07",2.098,2.098,2.0363,2.0363,19600.0],["1988-11-08",2.0363,2.1597,2.0363,2.098,19000.0],["1988-11-09",2.098,2.098,2.098,2.098,8000.0],["1988-11-10",2.098,2.1597,2.098,2.098,20200.0],["1988-11-11",2.098,2.1597,2.098,2.098,14200.0],["1988-11-14",2.098,2.098,2.0363,2.098,9000.0],["1988-11-15",2.098,2.1597,2.098,2.098,26800.0],["1988-11-16",2.098,2.1597,2.0363,2.1597,43800.0],["1988-11-17",2.098,2.098,2.098,2.098,8400.0],["1988-11-18",2.098,2.098,2.098,2.098,13400.0],["1988-11-21",2.098,2.098,2.098,2.098,111200.0],["1988-11-22",2.098,2.098,2.0363,2.098,410800.0],["1988-11-23",2.098,2.098,2.0363,2.098,36000.0],["1988-11-25",2.098,2.1597,2.098,2.1597,16000.0],["1988-11-28",2.1597,2.1597,2.098,2.098,43200.0],["1988-11-29",2.098,2.1597,2.098,2.1597,29800.0],["1988-11-30",2.098,2.098,2.098,2.098,18800.0],["1988-12-01",2.098,2.1597,2.098,2.1597,58000.0],["1988-12-02",2.1597,2.1597,2.0363,2.098,44600.0],["1988-12-05",2.098,2.1597,2.098,2.098,7800.0],["1988-12-06",2.098,2.1597,2.098,2.098,94600.0],["1988-12-07",2.098,2.1597,2.098,2.098,4200.0],["1988-12-08",2.098,2.2214,2.098,2.2214,47200.0],["1988-12-09",2.2214,2.2214,2.1597,2.1597,28400.0],["1988-12-12",2.1597,2.2214,2.1597,2.2214,43200.0],["1988-12-13",2.1597,2.1597,2.098,2.098,7600.0],["1988-12-14",2.098,2.098,2.098,2.098,3800.0],["1988-12-15",2.098,2.098,2.098,2.098,3800.0],["1988-12-16",2.098,2.2214,2.098,2.2214,277200.0],["1988-12-19",2.2214,2.2831,2.1597,2.2831,80800.0],["1988-12-20",2.2831,2.3448,2.2214,2.2831,95800.0],["1988-12-21",2.2831,2.2831,2.2214,2.2214,47000.0],["1988-12-22",2.2214,2.2831,2.2214,2.2214,23400.0],["1988-12-23",2.2214,2.3448,2.2214,2.2214,33200.0],["1988-12-27",2.2214,2.2831,2.2214,2.2831,33600.0],["1988-12-28",2.2831,2.2831,2.2214,2.2831,8400.0],["1988-12-29",2.2831,2.2831,2.2214,2.2214,36600.0],["1988-12-30",2.2214,2.2831,2.1597,2.1597,51800.0],["1989-01-03",2.1597,2.2214,2.1597,2.1597,12400.0],["1989-01-04",2.2214,2.2214,2.2214,2.2214,30400.0],["1989-01-05",2.2214,2.2831,2.1597,2.1597,43200.0],["1989-01-06",2.1597,2.2214,2.1597,2.2214,24000.0],["1989-01-09",2.2214,2.2214,2.1597,2.1597,6400.0],["1989-01-10",2.1597,2.2214,2.1597,2.2214,8400.0],["1989-01-11",2.2214,2.2214,2.1597,2.2214,40000.0],["1989-01-12",2.2214,2.2831,2.1597,2.2214,94600.0],["1989-01-13",2.2214,2.2831,2.1597,2.2214,23000.0],["1989-01-16",2.2214,2.2214,2.1597,2.2214,25400.0],["1989-01-17",2.2214,2.2214,2.1597,2.1597,13800.0],["1989-01-18",2.1597,2.2214,2.1597,2.1597,46800.0],["1989-01-19",2.1597,2.2831,2.1597,2.2214,36600.0],["1989-01-20",2.2214,2.2214,2.1597,2.2214,23800.0],["1989-01-23",2.2214,2.2214,2.2214,2.2214,23800.0],["1989-01-24",2.2214,2.2831,2.2214,2.2831,27600.0],["1989-01-25",2.2831,2.2831,2.2214,2.2214,22600.0],["1989-01-26",2.2214,2.2831,2.2214,2.2214,29200.0],["1989-01-27",2.2214,2.3448,2.2214,2.2831,90000.0],["1989-01-30",2.2831,2.3448,2.2831,2.3448,43400.0],["1989-01-31",2.3448,2.4065,2.2831,2.4065,100000.0],["1989-02-01",2.4065,2.4065,2.3448,2.4065,42000.0],["1989-02-02",2.4065,2.4683,2.4065,2.4683,136400.0],["1989-02-03",2.4683,2.4683,2.4065,2.4683,37200.0],["1989-02-06",2.4683,2.4683,2.4065,2.4683,132400.0],["1989-02-07",2.4683,2.4683,2.4065,2.4683,11600.0],["1989-02-08",2.4683,2.4683,2.4065,2.4065,17800.0],["1989-02-09",2.4065,2.4683,2.3448,2.4683,80200.0],["1989-02-10",2.4683,2.4683,2.4065,2.4683,145600.0],["1989-02-13",2.4683,2.4683,2.4065,2.4683,41400.0],["1989-02-14",2.4683,2.4683,2.4065,2.4065,33600.0],["1989-02-15",2.4065,2.4683,2.3448,2.3448,31000.0],["1989-02-16",2.3448,2.3448,2.2214,2.2831,95400.0],["1989-02-17",2.2831,2.2831,2.2214,2.2831,47000.0],["1989-02-21",2.2831,2.2831,2.2214,2.2831,87400.0],["1989-02-22",2.2831,2.2831,2.2214,2.2214,48000.0],["1989-02-23",2.2214,2.2214,2.2214,2.2214,5600.0],["1989-02-24",2.2214,2.2214,2.2214,2.2214,5000.0],["1989-02-27",2.2214,2.2831,2.1597,2.2214,18000.0],["1989-02-28",2.2214,2.2831,2.1597,2.2831,6400.0],["1989-03-01",2.2214,2.2214,2.1597,2.2214,6400.0],["1989-03-02",2.2214,2.2214,2.1597,2.2214,112000.0],["1989-03-03",2.2214,2.2831,2.1597,2.2831,222800.0],["1989-03-06",2.2831,2.3448,2.2214,2.3448,290000.0],["1989-03-07",2.3448,2.4683,2.3448,2.4683,138200.0],["1989-03-08",2.4683,2.4683,2.4065,2.4065,95000.0],["1989-03-09",2.4065,2.5917,2.4065,2.53,117000.0],["1989-03-10",2.53,2.5917,2.4683,2.53,52000.0],["1989-03-13",2.53,2.5917,2.4683,2.5917,75200.0],["1989-03-14",2.5917,2.7151,2.5917,2.7151,125800.0],["1989-03-15",2.7151,2.9619,2.7151,2.9619,382000.0],["1989-03-16",2.9619,2.9619,2.7768,2.7768,221800.0],["1989-03-17",2.7151,2.7151,2.5917,2.6534,73600.0],["1989-03-20",2.6534,2.6534,2.5917,2.6534,54800.0],["1989-03-21",2.6534,2.6534,2.5917,2.5917,33000.0],["1989-03-22",2.5917,2.6534,2.5917,2.5917,38800.0],["1989-03-23",2.5917,2.6534,2.5917,2.6534,76800.0],["1989-03-27",2.6534,2.6534,2.5917,2.6534,16200.0],["1989-03-28",2.6534,2.6534,2.5917,2.5917,12000.0],["1989-03-29",2.5917,2.6534,2.5917,2.5917,28400.0],["1989-03-30",2.6534,2.7151,2.6534,2.7151,38200.0],["1989-03-31",2.7151,2.7151,2.5917,2.7151,58200.0],["1989-04-03",2.7151,2.7768,2.7151,2.7768,16400.0],["1989-04-04",2.7768,2.7768,2.7151,2.7151,14800.0],["1989-04-05",2.7151,2.7768,2.7151,2.7151,27400.0],["1989-04-06",2.7151,2.7768,2.7151,2.7151,68600.0],["1989-04-07",2.7151,2.7768,2.7151,2.7151,38600.0],["1989-04-10",2.7151,2.7151,2.6534,2.7151,31600.0],["1989-04-11",2.7151,2.7151,2.6534,2.7151,16000.0],["1989-04-12",2.7151,2.7151,2.6534,2.6534,27800.0],["1989-04-13",2.6534,2.6534,2.6534,2.6534,26600.0],["1989-04-14",2.6534,2.7768,2.6534,2.7768,90600.0],["1989-04-17",2.7768,2.8385,2.7151,2.8385,34600.0],["1989-04-18",2.8385,2.8385,2.7768,2.8385,43800.0],["1989-04-19",2.8385,2.9619,2.8385,2.8385,218600.0],["1989-04-20",2.8385,2.9002,2.7768,2.8385,48400.0],["1989-04-21",2.8385,2.8385,2.7768,2.7768,33000.0],["1989-04-24",2.7768,2.8385,2.7768,2.8385,15800.0],["1989-04-25",2.8385,2.8385,2.7768,2.8385,17000.0],["1989-04-26",2.8385,2.8385,2.7151,2.7768,62800.0],["1989-04-27",2.7768,2.7768,2.7768,2.7768,15000.0],["1989-04-28",2.7768,2.7768,2.7768,2.7768,11200.0],["1989-05-01",2.7768,2.7768,2.7151,2.7151,85200.0],["1989-05-02",2.7151,2.7768,2.7151,2.7768,39000.0],["1989-05-03",2.7768,2.7768,2.7151,2.7768,116600.0],["1989-05-04",2.7768,2.7768,2.7151,2.7151,21800.0],["1989-05-05",2.7151,2.7768,2.6534,2.7768,35000.0],["1989-05-08",2.7768,2.7768,2.6534,2.7151,24400.0],["1989-05-09",2.7151,2.7151,2.5917,2.5917,138400.0],["1989-05-10",2.5917,2.7768,2.5917,2.7768,22200.0],["1989-05-11",2.7768,2.9002,2.7768,2.8385,78200.0],["1989-05-12",2.8385,3.0236,2.8385,2.8385,276800.0],["1989-05-15",2.8385,2.9619,2.8385,2.9619,105200.0],["1989-05-16",2.9619,3.147,2.9002,3.0236,403600.0],["1989-05-17",3.0236,3.147,3.0236,3.0236,121000.0],["1989-05-18",3.0236,3.0853,3.0236,3.0236,106000.0],["1989-05-19",3.0236,3.147,3.0236,3.147,298600.0],["1989-05-22",3.147,3.147,3.0236,3.0853,146200.0],["1989-05-23",3.0853,3.0853,2.9619,3.0236,48200.0],["1989-05-24",3.0236,3.0853,2.9619,2.9619,155400.0],["1989-05-25",2.9619,3.0853,2.9619,3.0236,157600.0],["1989-05-26",3.0236,3.0853,3.0236,3.0236,63400.0],["1989-05-30",3.0236,3.0853,3.0236,3.0236,14000.0],["1989-05-31",3.0236,3.0853,3.0236,3.0853,96800.0],["1989-06-01",3.0236,3.0236,3.0236,3.0236,35400.0],["1989-06-02",3.0236,3.0853,3.0236,3.0236,98600.0],["1989-06-05",3.0853,3.147,3.0853,3.0853,83600.0],["1989-06-06",3.0853,3.147,3.0853,3.147,131200.0],["1989-06-07",3.147,3.147,3.0853,3.147,54400.0],["1989-06-08",3.147,3.147,3.0853,3.0853,104200.0],["1989-06-09",3.0853,3.0853,3.0236,3.0853,170200.0],["1989-06-12",3.0853,3.0853,3.0236,3.0853,79400.0],["1989-06-13",3.0853,3.147,3.0853,3.0853,77200.0],["1989-06-14",3.0853,3.0853,3.0236,3.0236,129600.0],["1989-06-15",3.0236,3.147,3.0236,3.0853,213000.0],["1989-06-16",3.0853,3.3938,3.0853,3.2704,518000.0],["1989-06-19",3.2704,3.3938,3.2087,3.3938,121600.0],["1989-06-20",3.3938,3.5173,3.3938,3.4556,869600.0],["1989-06-21",3.4556,3.6407,3.4556,3.6407,696200.0],["1989-06-22",3.6407,3.6407,3.3321,3.579,601600.0],["1989-06-23",3.579,3.579,3.3938,3.3938,144800.0],["1989-06-26",3.3938,3.3938,3.2704,3.3321,81000.0],["1989-06-27",3.3321,3.4556,3.2704,3.3938,85400.0],["1989-06-28",3.3938,3.4556,3.3938,3.4556,126600.0],["1989-06-29",3.4556,3.4556,3.3321,3.4556,123200.0],["1989-06-30",3.3938,3.3938,3.3321,3.3321,64400.0],["1989-07-03",3.3321,3.3938,3.3321,3.3938,26600.0],["1989-07-05",3.3321,3.3321,3.2704,3.3321,113400.0],["1989-07-06",3.3321,3.3938,3.2704,3.3938,176200.0],["1989-07-07",3.3938,3.5173,3.3321,3.5173,190000.0],["1989-07-10",3.5173,3.6407,3.4556,3.6407,267400.0],["1989-07-11",3.6407,3.7024,3.579,3.6407,91000.0],["1989-07-12",3.6407,3.7641,3.6407,3.7641,560400.0],["1989-07-13",3.7641,3.8875,3.7024,3.8258,651400.0],["1989-07-14",3.8258,3.8258,3.7641,3.8258,145000.0],["1989-07-17",3.7641,3.7641,3.7024,3.7641,99400.0],["1989-07-18",3.7641,3.7641,3.7024,3.7024,94400.0],["1989-07-19",3.7024,3.7641,3.7024,3.7641,63800.0],["1989-07-20",3.7641,3.7641,3.6407,3.7024,147800.0],["1989-07-21",3.6407,3.6407,3.6407,3.6407,14000.0],["1989-07-24",3.6407,3.7024,3.579,3.6407,36600.0],["1989-07-25",3.6407,3.8258,3.6407,3.7641,161200.0],["1989-07-26",3.7641,3.8258,3.7024,3.7641,173200.0],["1989-07-27",3.7641,3.9492,3.7024,3.9492,415800.0],["1989-07-28",3.9492,3.9492,3.8875,3.9492,84800.0],["1989-07-31",3.9492,3.9492,3.8258,3.8258,47000.0],["1989-08-01",3.8258,3.8875,3.7641,3.8875,91400.0],["1989-08-02",3.8875,3.8875,3.8258,3.8875,30800.0],["1989-08-03",3.8875,3.8875,3.8258,3.8258,244400.0],["1989-08-04",3.8258,3.8875,3.8258,3.8875,538800.0],["1989-08-07",3.8875,3.8875,3.8258,3.8875,366400.0],["1989-08-08",3.9375,4.0,3.875,3.9375,58800.0],["1989-08-09",3.9375,3.9375,3.875,3.9375,147600.0],["1989-08-10",3.9375,3.9375,3.875,3.875,227000.0],["1989-08-11",3.9375,4.0,3.9375,4.0,1449600.0],["1989-08-14",4.0,4.125,3.9375,4.0,787400.0],["1989-08-15",4.0,4.125,3.9375,4.0,319800.0],["1989-08-16",4.0,4.0625,3.9375,3.9375,218000.0],["1989-08-17",4.0,4.0625,4.0,4.0,632400.0],["1989-08-18",4.0,4.0625,4.0,4.0,199400.0],["1989-08-21",4.0,4.0625,3.875,3.9375,44600.0],["1989-08-22",3.9375,3.9375,3.6875,3.875,314600.0],["1989-08-23",3.875,4.125,3.875,4.0625,556400.0],["1989-08-24",4.0625,4.3125,4.0625,4.3125,615400.0],["1989-08-25",4.3125,4.3125,4.1875,4.1875,117400.0],["1989-08-28",4.1875,4.25,4.1875,4.1875,291400.0],["1989-08-29",4.1875,4.25,4.125,4.1875,104600.0],["1989-08-30",4.1875,4.1875,4.125,4.125,366800.0],["1989-08-31",4.125,4.3125,4.125,4.3125,908800.0],["1989-09-01",4.3125,4.4375,4.25,4.375,480200.0],["1989-09-05",4.5,4.625,4.5,4.5,1026200.0],["1989-09-06",4.5,4.5625,4.375,4.5,199600.0],["1989-09-07",4.5,4.75,4.5,4.75,258800.0],["1989-09-08",4.75,4.75,4.5625,4.625,318200.0],["1989-09-11",4.625,4.625,4.5,4.5,243200.0],["1989-09-12",4.5,4.75,4.4375,4.6875,231400.0],["1989-09-13",4.6875,4.6875,4.5,4.625,171400.0],["1989-09-14",4.625,4.625,4.5,4.5625,201000.0],["1989-09-15",4.5625,4.625,4.5,4.5,272800.0],["1989-09-18",4.4375,4.4375,4.25,4.3125,314000.0],["1989-09-19",4.3125,4.4375,4.3125,4.375,146800.0],["1989-09-20",4.375,4.5,4.375,4.4375,180600.0],["1989-09-21",4.4375,4.4375,4.25,4.3125,600000.0],["1989-09-22",4.25,4.25,4.1875,4.1875,276400.0],["1989-09-25",4.1875,4.1875,3.9375,4.125,414200.0],["1989-09-26",4.125,4.3125,4.125,4.25,153400.0],["1989-09-27",4.25,4.4375,4.1875,4.3125,132800.0],["1989-09-28",4.5,4.75,4.5,4.6875,242200.0],["1989-09-29",4.625,4.625,4.5,4.5625,76800.0],["1989-10-02",4.5625,4.5625,4.4375,4.5625,99400.0],["1989-10-03",4.5,4.5,4.375,4.4375,159000.0],["1989-10-04",4.4375,4.625,4.375,4.625,316200.0],["1989-10-05",4.625,4.8125,4.5625,4.75,319800.0],["1989-10-06",4.75,4.8125,4.625,4.8125,169800.0],["1989-10-09",4.8125,4.875,4.8125,4.8125,46400.0],["1989-10-10",4.8125,4.875,4.6875,4.6875,170600.0],["1989-10-11",4.6875,4.75,4.5625,4.5625,68800.0],["1989-10-12",4.5625,4.5625,4.375,4.4375,234600.0],["1989-10-13",4.4375,4.4375,4.0625,4.125,244800.0],["1989-10-16",4.125,4.125,3.875,4.0625,265000.0],["1989-10-17",4.0625,4.1875,4.0,4.0,278200.0],["1989-10-18",4.0,4.125,4.0,4.125,76800.0],["1989-10-19",4.1875,4.3125,4.1875,4.25,121600.0],["1989-10-20",4.25,4.3125,4.1875,4.25,210000.0],["1989-10-23",4.25,4.375,4.25,4.25,198200.0],["1989-10-24",4.1875,4.1875,4.125,4.1875,213000.0],["1989-10-25",4.1875,4.1875,4.0625,4.0625,35800.0],["1989-10-26",4.0625,4.125,4.0625,4.0625,141400.0],["1989-10-27",3.9375,3.9375,3.75,3.8125,602800.0],["1989-10-30",3.8125,3.875,3.5625,3.875,321800.0],["1989-10-31",3.875,3.9375,3.8125,3.8125,142800.0],["1989-11-01",3.8125,3.875,3.625,3.625,68000.0],["1989-11-02",3.625,3.6875,3.5625,3.625,115400.0],["1989-11-03",3.625,3.6875,3.5625,3.625,137200.0],["1989-11-06",3.625,3.6875,3.5625,3.5625,119600.0],["1989-11-07",3.5625,3.625,3.5,3.625,34400.0],["1989-11-08",3.625,3.75,3.625,3.6875,63200.0],["1989-11-09",3.6875,3.75,3.6875,3.75,126000.0],["1989-11-10",3.8125,3.9375,3.8125,3.9375,46400.0],["1989-11-13",3.9375,3.9375,3.8125,3.875,92000.0],["1989-11-14",3.875,3.9375,3.8125,3.9375,144200.0],["1989-11-15",3.9375,4.0625,3.875,4.0,53000.0],["1989-11-16",4.0,4.0,3.9375,4.0,21000.0],["1989-11-17",4.0,4.125,4.0,4.0625,74200.0],["1989-11-20",4.0625,4.125,4.0,4.0,98600.0],["1989-11-21",4.0,4.0,3.9375,3.9375,71800.0],["1989-11-22",3.9375,4.0,3.875,3.9375,532600.0],["1989-11-24",3.9375,3.9375,3.8125,3.8125,16400.0],["1989-11-27",3.875,3.9375,3.875,3.875,9200.0],["1989-11-28",3.875,3.9375,3.875,3.875,7200.0],["1989-11-29",3.875,3.9375,3.8125,3.875,140600.0],["1989-11-30",3.875,3.9375,3.8125,3.875,46200.0],["1989-12-01",3.875,3.875,3.8125,3.875,23200.0],["1989-12-04",3.875,4.0,3.8125,3.9375,36000.0],["1989-12-05",3.9375,4.125,3.9375,4.125,33400.0],["1989-12-06",4.125,4.1875,4.0625,4.1875,79200.0],["1989-12-07",4.1875,4.1875,4.125,4.1875,20400.0],["1989-12-08",4.1875,4.3125,4.125,4.3125,95000.0],["1989-12-11",4.25,4.25,4.125,4.1875,9800.0],["1989-12-12",4.1875,4.1875,4.0625,4.1875,75200.0],["1989-12-13",4.1875,4.3125,4.125,4.25,186400.0],["1989-12-14",4.25,4.3125,4.25,4.3125,50200.0],["1989-12-15",4.25,4.25,4.0625,4.0625,67400.0],["1989-12-18",4.0625,4.125,4.0,4.0625,65800.0],["1989-12-19",4.0625,4.0625,4.0,4.0,49000.0],["1989-12-20",4.0625,4.125,4.0625,4.0625,24000.0],["1989-12-21",4.0625,4.375,4.0625,4.375,69200.0],["1989-12-22",4.375,4.375,4.25,4.25,23200.0],["1989-12-26",4.25,4.3125,4.25,4.3125,82800.0],["1989-12-27",4.3125,4.3125,4.25,4.3125,10200.0],["1989-12-28",4.3125,4.375,4.25,4.3125,34600.0],["1989-12-29",4.3125,4.6875,4.25,4.6875,257000.0],["1990-01-02",4.5625,4.5625,4.375,4.5625,218600.0],["1990-01-03",4.5625,4.5625,4.4375,4.5,74800.0],["1990-01-04",4.5,4.625,4.5,4.5,110600.0],["1990-01-05",4.5,4.5,4.375,4.375,81400.0],["1990-01-08",4.375,4.4375,4.25,4.25,19000.0],["1990-01-09",4.25,4.25,4.1875,4.1875,36200.0],["1990-01-10",4.1875,4.25,4.0625,4.125,109600.0],["1990-01-11",4.1875,4.3125,4.1875,4.25,57400.0],["1990-01-12",4.125,4.125,4.0,4.0,108600.0],["1990-01-15",4.0,4.125,4.0,4.125,21200.0],["1990-01-16",4.0625,4.0625,4.0,4.0625,44800.0],["1990-01-17",4.0625,4.125,4.0625,4.0625,20600.0],["1990-01-18",4.0625,4.0625,4.0,4.0,150400.0],["1990-01-19",4.0,4.0625,4.0,4.0625,12400.0],["1990-01-22",4.0625,4.0625,4.0,4.0,48800.0],["1990-01-23",4.0,4.0625,4.0,4.0625,53800.0],["1990-01-24",4.0,4.0,3.875,3.9375,68600.0],["1990-01-25",3.9375,4.0,3.9375,3.9375,34200.0],["1990-01-26",3.9375,3.9375,3.8125,3.8125,41200.0],["1990-01-29",3.8125,3.875,3.8125,3.8125,164400.0],["1990-01-30",3.8125,3.8125,3.75,3.75,53000.0],["1990-01-31",3.75,3.8125,3.6875,3.75,73000.0],["1990-02-01",3.75,3.875,3.75,3.875,108000.0],["1990-02-02",3.875,3.9375,3.875,3.9375,60200.0],["1990-02-05",3.9375,3.9375,3.8125,3.875,7200.0],["1990-02-06",3.8125,3.8125,3.75,3.8125,60800.0],["1990-02-07",3.8125,3.9375,3.8125,3.9375,4400.0],["1990-02-08",3.9375,4.0625,3.9375,4.0,18400.0],["1990-02-09",4.0,4.0625,4.0,4.0,13800.0],["1990-02-12",4.0,4.0625,4.0,4.0,8800.0],["1990-02-13",4.0,4.0625,4.0,4.0,34400.0],["1990-02-14",4.0,4.0625,4.0,4.0,34600.0],["1990-02-15",4.125,4.3125,4.125,4.3125,193800.0],["1990-02-16",4.375,4.5,4.375,4.375,240600.0],["1990-02-20",4.25,4.25,4.1875,4.25,40200.0],["1990-02-21",4.1875,4.1875,4.125,4.1875,30200.0],["1990-02-22",4.1875,4.3125,4.1875,4.1875,99000.0],["1990-02-23",4.125,4.125,4.0625,4.125,40800.0],["1990-02-26",4.125,4.125,4.0625,4.125,107800.0],["1990-02-27",4.125,4.1875,4.0625,4.0625,48400.0],["1990-02-28",4.0625,4.1875,4.0625,4.125,117800.0],["1990-03-01",4.125,4.1875,4.125,4.125,26400.0],["1990-03-02",4.125,4.1875,4.125,4.1875,56200.0],["1990-03-05",4.1875,4.1875,4.125,4.125,11400.0],["1990-03-06",4.125,4.1875,4.125,4.125,24400.0],["1990-03-07",4.1875,4.25,4.1875,4.25,72600.0],["1990-03-08",4.25,4.25,4.125,4.25,209800.0],["1990-03-09",4.25,4.4375,4.1875,4.4375,58200.0],["1990-03-12",4.4375,4.4375,4.375,4.375,56800.0],["1990-03-13",4.375,4.375,4.3125,4.375,60400.0],["1990-03-14",4.375,4.4375,4.375,4.375,64800.0],["1990-03-15",4.375,4.375,4.3125,4.375,25200.0],["1990-03-16",4.375,4.375,4.3125,4.375,43600.0],["1990-03-19",4.375,4.4375,4.3125,4.4375,60200.0],["1990-03-20",4.4375,4.625,4.4375,4.5,201200.0],["1990-03-21",4.5,4.5,4.3125,4.375,38000.0],["1990-03-22",4.375,4.375,4.125,4.1875,174000.0],["1990-03-23",4.25,4.25,4.25,4.25,120800.0],["1990-03-26",4.25,4.25,4.1875,4.1875,20000.0],["1990-03-27",4.1875,4.1875,4.125,4.1875,10600.0],["1990-03-28",4.25,4.3125,4.25,4.3125,22400.0],["1990-03-29",4.375,4.5625,4.375,4.5,99200.0],["1990-03-30",4.5,4.6875,4.5,4.6875,328800.0],["1990-04-02",4.625,4.625,4.5,4.5625,159400.0],["1990-04-03",4.5625,4.6875,4.5625,4.5625,134000.0],["1990-04-04",4.5625,4.5625,4.4375,4.5,106200.0],["1990-04-05",4.5,4.8125,4.4375,4.75,243800.0],["1990-04-06",4.75,4.75,4.625,4.75,118400.0],["1990-04-09",4.75,4.75,4.625,4.625,100000.0],["1990-04-10",4.625,4.6875,4.5625,4.6875,49200.0],["1990-04-11",4.6875,4.875,4.625,4.75,163400.0],["1990-04-12",4.75,5.0,4.75,4.875,224400.0],["1990-04-16",4.875,5.0,4.8125,4.9375,226400.0],["1990-04-17",4.875,4.875,4.75,4.75,58400.0],["1990-04-18",4.75,4.8125,4.625,4.6875,37000.0],["1990-04-19",4.625,4.625,4.625,4.625,6800.0],["1990-04-20",4.625,4.75,4.625,4.625,121000.0],["1990-04-23",4.625,4.75,4.5,4.5,137000.0],["1990-04-24",4.5,4.625,4.5,4.625,23400.0],["1990-04-25",4.625,4.625,4.5625,4.5625,15000.0],["1990-04-26",4.5625,4.5625,4.5,4.5625,44400.0],["1990-04-27",4.5,4.5,4.4375,4.4375,112800.0],["1990-04-30",4.5,4.75,4.5,4.75,24400.0],["1990-05-01",4.75,4.75,4.375,4.375,353400.0],["1990-05-02",4.375,4.5625,4.375,4.375,476000.0],["1990-05-03",4.375,4.4375,4.375,4.375,255200.0],["1990-05-04",4.375,4.5625,4.375,4.5,116600.0],["1990-05-07",4.5,4.5625,4.5,4.5625,81600.0],["1990-05-08",4.5625,4.5625,4.5,4.5625,55000.0],["1990-05-09",4.5625,4.6875,4.5625,4.625,148400.0],["1990-05-10",4.625,4.625,4.4375,4.5,209800.0],["1990-05-11",4.5,4.625,4.375,4.5625,331000.0],["1990-05-14",4.5625,4.75,4.5625,4.6875,32400.0],["1990-05-15",4.6875,4.75,4.625,4.75,89800.0],["1990-05-16",4.75,4.875,4.6875,4.8125,440400.0],["1990-05-17",4.8125,4.8125,4.6875,4.75,90400.0],["1990-05-18",4.75,4.875,4.75,4.875,66800.0],["1990-05-21",4.875,4.875,4.75,4.8125,90000.0],["1990-05-22",4.8125,4.9375,4.6875,4.75,195000.0],["1990-05-23",4.75,4.9375,4.6875,4.9375,102200.0],["1990-05-24",4.9375,5.125,4.875,5.0,265600.0],["1990-05-25",5.0,5.0,4.9375,4.9375,60800.0],["1990-05-29",4.9375,5.0,4.9375,5.0,63800.0],["1990-05-30",5.0,5.0625,4.875,4.875,190800.0],["1990-05-31",4.875,5.0,4.875,4.9375,54000.0],["1990-06-01",4.9375,5.0625,4.9375,5.0,269400.0],["1990-06-04",5.0,5.0625,4.9375,5.0,145400.0],["1990-06-05",5.0,5.25,5.0,5.0,114200.0],["1990-06-06",5.0,5.125,4.9375,5.0625,227800.0],["1990-06-07",5.0625,5.125,5.0,5.0625,207200.0],["1990-06-08",5.0625,5.0625,4.9375,4.9375,109600.0],["1990-06-11",4.9375,5.0,4.9375,5.0,34000.0],["1990-06-12",5.0,5.1875,5.0,5.1875,68400.0],["1990-06-13",5.1875,5.3125,5.1875,5.25,362600.0],["1990-06-14",5.25,5.375,5.1875,5.1875,152600.0],["1990-06-15",5.1875,5.25,5.125,5.1875,54800.0],["1990-06-18",5.1875,5.25,5.1875,5.25,106400.0],["1990-06-19",5.1875,5.1875,5.125,5.1875,52000.0],["1990-06-20",5.1875,5.25,5.125,5.1875,145400.0],["1990-06-21",5.1875,5.1875,5.125,5.1875,162800.0],["1990-06-22",5.1875,5.3125,5.1875,5.25,242400.0],["1990-06-25",5.25,5.25,5.0625,5.125,57200.0],["1990-06-26",5.125,5.125,4.9375,4.9375,151000.0],["1990-06-27",4.9375,5.0,4.875,4.9375,779200.0],["1990-06-28",4.9375,5.0625,4.9375,5.0,65400.0],["1990-06-29",5.0,5.3125,5.0,5.1875,154600.0],["1990-07-02",5.25,5.375,5.25,5.375,53000.0],["1990-07-03",5.375,5.5625,5.3125,5.4375,111000.0],["1990-07-05",5.4375,5.5,5.375,5.4375,67200.0],["1990-07-06",5.4375,5.4375,5.375,5.4375,17800.0],["1990-07-09",5.4375,5.4375,5.375,5.4375,82600.0],["1990-07-10",5.4375,5.5,5.375,5.375,304400.0],["1990-07-11",5.3125,5.3125,5.25,5.3125,26800.0],["1990-07-12",5.25,5.25,5.1875,5.25,35400.0],["1990-07-13",5.25,5.5,5.25,5.375,55200.0],["1990-07-16",5.375,5.5625,5.375,5.4375,33200.0],["1990-07-17",5.4375,5.5,5.4375,5.4375,84600.0],["1990-07-18",5.375,5.375,4.875,5.0,617400.0],["1990-07-19",5.0,5.0625,4.9375,5.0,112200.0],["1990-07-20",5.0,5.125,4.9375,4.9375,135800.0],["1990-07-23",4.9375,4.9375,4.4375,4.5,332000.0],["1990-07-24",4.625,4.75,4.625,4.6875,78400.0],["1990-07-25",4.6875,4.6875,4.6875,4.6875,4800.0],["1990-07-26",4.6875,4.75,4.375,4.4375,57800.0],["1990-07-27",4.4375,4.625,4.4375,4.5,595600.0],["1990-07-30",4.4375,4.4375,4.1875,4.375,94000.0],["1990-07-31",4.3125,4.3125,4.1875,4.1875,310800.0],["1990-08-01",4.1875,4.25,4.125,4.1875,69000.0],["1990-08-02",4.1875,4.25,3.875,4.125,245200.0],["1990-08-03",4.125,4.1875,3.9375,4.125,85400.0],["1990-08-06",4.0625,4.0625,3.9375,4.0625,186800.0],["1990-08-07",4.0625,4.125,3.875,4.0,278000.0],["1990-08-08",4.0,4.1875,4.0,4.125,35600.0],["1990-08-09",4.125,4.3125,4.0625,4.3125,66600.0],["1990-08-10",4.3125,4.3125,4.25,4.3125,62000.0],["1990-08-13",4.3125,4.3125,4.25,4.25,2000.0],["1990-08-14",4.3125,4.4375,4.3125,4.4375,63600.0],["1990-08-15",4.4375,4.4375,4.375,4.375,55600.0],["1990-08-16",4.375,4.375,4.25,4.3125,75200.0],["1990-08-17",4.1875,4.1875,3.875,4.0625,98400.0],["1990-08-20",4.0625,4.0625,3.875,3.9375,54200.0],["1990-08-21",3.9375,3.9375,3.8125,3.875,170800.0],["1990-08-22",3.875,4.0,3.875,3.9375,72200.0],["1990-08-23",3.875,3.875,3.5,3.5625,89200.0],["1990-08-24",3.5625,3.625,3.5,3.625,128600.0],["1990-08-27",3.625,3.8125,3.625,3.6875,164200.0],["1990-08-28",3.8125,4.0625,3.8125,4.0625,81200.0],["1990-08-29",4.0625,4.1875,4.0625,4.1875,7800.0],["1990-08-30",4.1875,4.1875,4.0625,4.1875,247400.0],["1990-08-31",4.1875,4.1875,4.1875,4.1875,6000.0],["1990-09-04",4.1875,4.1875,4.125,4.1875,39600.0],["1990-09-05",4.125,4.125,4.0625,4.125,196800.0],["1990-09-06",4.0625,4.0625,3.875,3.875,18200.0],["1990-09-07",3.875,4.0,3.875,3.875,78400.0],["1990-09-10",3.875,3.9375,3.75,3.75,127800.0],["1990-09-11",3.75,3.875,3.75,3.875,46600.0],["1990-09-12",3.875,4.0,3.8125,4.0,60200.0],["1990-09-13",4.0,4.0,3.875,3.9375,87600.0],["1990-09-14",3.875,3.875,3.8125,3.875,12000.0],["1990-09-17",3.875,3.875,3.875,3.875,26400.0],["1990-09-18",3.875,3.875,3.8125,3.8125,91200.0],["1990-09-19",3.8125,3.875,3.8125,3.875,19200.0],["1990-09-20",3.8125,3.8125,3.75,3.8125,66400.0],["1990-09-21",3.75,3.75,3.625,3.625,50600.0],["1990-09-24",3.625,3.625,3.4375,3.5,84200.0],["1990-09-25",3.5,3.5,3.25,3.3125,291200.0],["1990-09-26",3.3125,3.375,3.0625,3.1875,349400.0],["1990-09-27",3.1875,3.3125,3.0625,3.125,602000.0],["1990-09-28",3.125,3.375,3.125,3.375,132600.0],["1990-10-01",3.375,3.625,3.375,3.4375,162200.0],["1990-10-02",3.5,3.9375,3.5,3.8125,164600.0],["1990-10-03",3.8125,3.8125,3.6875,3.6875,46400.0],["1990-10-04",3.6875,3.875,3.6875,3.875,45800.0],["1990-10-05",3.875,3.9375,3.75,3.8125,61600.0],["1990-10-08",3.8125,3.875,3.8125,3.875,53400.0],["1990-10-09",3.875,3.875,3.8125,3.8125,9800.0],["1990-10-10",3.8125,3.8125,3.6875,3.6875,89200.0],["1990-10-11",3.625,3.625,3.5,3.5,70200.0],["1990-10-12",3.5,3.5,3.4375,3.4375,22200.0],["1990-10-15",3.375,3.375,3.1875,3.3125,37200.0],["1990-10-16",3.3125,3.3125,3.25,3.25,25000.0],["1990-10-17",3.25,3.375,3.25,3.3125,33200.0],["1990-10-18",3.3125,3.4375,3.25,3.375,21400.0],["1990-10-19",3.375,3.5,3.375,3.4375,46600.0],["1990-10-22",3.4375,3.5625,3.375,3.5,67600.0],["1990-10-23",3.5,3.6875,3.5,3.6875,48000.0],["1990-10-24",3.75,3.9375,3.75,3.875,87000.0],["1990-10-25",3.875,3.875,3.75,3.75,66200.0],["1990-10-26",3.8125,3.875,3.8125,3.875,21600.0],["1990-10-29",3.875,3.875,3.75,3.75,51000.0],["1990-10-30",3.75,3.75,3.625,3.625,8200.0],["1990-10-31",3.625,3.6875,3.625,3.625,51600.0],["1990-11-01",3.625,3.75,3.625,3.75,170000.0],["1990-11-02",3.75,3.9375,3.75,3.9375,26200.0],["1990-11-05",3.9375,3.9375,3.875,3.875,34000.0],["1990-11-06",3.875,3.9375,3.875,3.875,50400.0],["1990-11-07",3.875,3.875,3.875,3.875,69200.0],["1990-11-08",3.875,3.9375,3.875,3.875,70800.0],["1990-11-09",3.875,3.9375,3.875,3.9375,31000.0],["1990-11-12",3.9375,4.0,3.9375,4.0,67200.0],["1990-11-13",4.0,4.125,4.0,4.0625,6400.0],["1990-11-14",4.0625,4.0625,4.0625,4.0625,21400.0],["1990-11-15",4.0625,4.0625,4.0,4.0,14800.0],["1990-11-16",4.0,4.0,3.9375,4.0,29200.0],["1990-11-19",4.0,4.0,4.0,4.0,3600.0],["1990-11-20",4.0,4.0625,3.9375,4.0,36200.0],["1990-11-21",4.0,4.0625,3.9375,3.9375,57800.0],["1990-11-23",4.0,4.0,4.0,4.0,200.0],["1990-11-26",3.9375,3.9375,3.875,3.875,6600.0],["1990-11-27",3.9375,3.9375,3.9375,3.9375,71200.0],["1990-11-28",3.9375,3.9375,3.875,3.9375,14200.0],["1990-11-29",3.9375,3.9375,3.875,3.875,7200.0],["1990-11-30",3.875,3.9375,3.875,3.875,19000.0],["1990-12-03",3.875,3.9375,3.875,3.9375,34400.0],["1990-12-04",3.9375,3.9375,3.9375,3.9375,200.0],["1990-12-05",4.0,4.125,4.0,4.0625,55400.0],["1990-12-06",4.125,4.25,4.125,4.125,53000.0],["1990-12-07",4.0625,4.0625,3.875,3.875,121200.0],["1990-12-10",3.875,3.9375,3.875,3.875,179400.0],["1990-12-11",3.875,4.0,3.875,4.0,119000.0],["1990-12-12",4.0625,4.0625,4.0625,4.0625,46400.0],["1990-12-13",4.0625,4.1875,3.9375,4.0,187200.0],["1990-12-14",3.9375,3.9375,3.875,3.875,7000.0],["1990-12-17",3.8125,3.8125,3.75,3.8125,31800.0],["1990-12-18",3.8125,3.8125,3.625,3.75,37400.0],["1990-12-19",3.8125,4.0,3.8125,3.9375,27400.0],["1990-12-20",3.9375,4.0,3.875,3.9375,191200.0],["1990-12-21",3.9375,3.9375,3.9375,3.9375,27200.0],["1990-12-24",3.9375,3.9375,3.9375,3.9375,0.0],["1990-12-26",3.9375,3.9375,3.9375,3.9375,6600.0],["1990-12-27",3.9375,4.0,3.9375,4.0,6400.0],["1990-12-28",4.0,4.0,3.875,3.875,32000.0],["1990-12-31",3.875,3.875,3.8125,3.875,12200.0],["1991-01-02",3.875,3.9375,3.8125,3.9375,44000.0],["1991-01-03",3.9375,3.9375,3.875,3.9375,14000.0],["1991-01-04",3.9375,3.9375,3.8125,3.8125,102200.0],["1991-01-07",3.8125,3.875,3.75,3.875,99600.0],["1991-01-08",3.875,3.875,3.8125,3.8125,20800.0],["1991-01-09",3.8125,3.875,3.75,3.8125,154400.0],["1991-01-10",3.8125,3.8125,3.8125,3.8125,22000.0],["1991-01-11",3.8125,3.8125,3.75,3.8125,76600.0],["1991-01-14",3.75,3.75,3.625,3.75,92000.0],["1991-01-15",3.75,3.75,3.6875,3.75,13800.0],["1991-01-16",3.75,3.75,3.6875,3.6875,7200.0],["1991-01-17",3.6875,3.8125,3.5,3.5,331600.0],["1991-01-18",3.5,3.75,3.5,3.75,658200.0],["1991-01-21",3.75,3.75,3.625,3.625,192600.0],["1991-01-22",3.625,3.625,3.625,3.625,24400.0],["1991-01-23",3.625,3.75,3.625,3.75,58600.0],["1991-01-24",3.75,3.8125,3.6875,3.75,24000.0],["1991-01-25",3.75,3.875,3.6875,3.75,261200.0],["1991-01-28",3.75,3.75,3.6875,3.6875,27600.0],["1991-01-29",3.6875,3.75,3.6875,3.75,43600.0],["1991-01-30",3.75,4.1875,3.6875,4.1875,85000.0],["1991-01-31",4.1875,4.25,4.0,4.0625,66600.0],["1991-02-01",4.125,4.25,4.125,4.25,53800.0],["1991-02-04",4.25,4.375,4.25,4.375,70600.0],["1991-02-05",4.3125,4.3125,4.25,4.25,42000.0],["1991-02-06",4.25,4.4375,4.1875,4.4375,36800.0],["1991-02-07",4.4375,4.5,4.375,4.4375,72200.0],["1991-02-08",4.4375,4.5,4.3125,4.5,44800.0],["1991-02-11",4.5,4.5625,4.5,4.5,47800.0],["1991-02-12",4.5,4.625,4.4375,4.625,201200.0],["1991-02-13",4.625,4.6875,4.5625,4.625,150000.0],["1991-02-14",4.5625,4.5625,4.5,4.5,67800.0],["1991-02-15",4.5,4.625,4.5,4.625,60600.0],["1991-02-19",4.5625,4.5625,4.5,4.5625,32000.0],["1991-02-20",4.5625,4.5625,4.5,4.5,44000.0],["1991-02-21",4.5,4.5625,4.5,4.5,36000.0],["1991-02-22",4.5,4.5625,4.4375,4.5,45000.0],["1991-02-25",4.5,4.5,4.0625,4.25,170600.0],["1991-02-26",4.3125,4.625,4.3125,4.625,53600.0],["1991-02-27",4.625,4.6875,4.5,4.6875,625800.0],["1991-02-28",4.6875,4.9375,4.6875,4.9375,310200.0],["1991-03-01",4.9375,5.0625,4.8125,5.0625,286600.0],["1991-03-04",5.0625,5.1875,5.0625,5.125,168200.0],["1991-03-05",5.125,5.25,5.0,5.0,317000.0],["1991-03-06",5.0,5.0625,4.8125,4.8125,183600.0],["1991-03-07",4.8125,5.0,4.8125,5.0,85800.0],["1991-03-08",5.0625,5.1875,5.0625,5.1875,247400.0],["1991-03-11",5.1875,5.25,5.125,5.125,98400.0],["1991-03-12",5.125,5.375,5.125,5.125,192200.0],["1991-03-13",5.125,5.125,5.0,5.0625,207800.0],["1991-03-14",5.0625,5.125,5.0,5.0625,154600.0],["1991-03-15",5.0625,5.0625,4.875,4.9375,117400.0],["1991-03-18",4.9375,4.9375,4.6875,4.75,98000.0],["1991-03-19",4.6875,4.6875,4.5625,4.5625,112400.0],["1991-03-20",4.5625,4.625,4.5,4.5625,177400.0],["1991-03-21",4.625,4.9375,4.625,4.875,245200.0],["1991-03-22",4.9375,4.9375,4.9375,4.9375,33000.0],["1991-03-25",4.9375,5.0,4.9375,4.9375,29000.0],["1991-03-26",4.9375,5.0,4.75,4.9375,23600.0],["1991-03-27",4.9375,4.9375,4.8125,4.875,32600.0],["1991-03-28",4.875,4.9375,4.8125,4.875,97800.0],["1991-04-01",4.875,4.875,4.8125,4.875,37800.0],["1991-04-02",4.8125,4.8125,4.625,4.75,202000.0],["1991-04-03",4.75,5.0625,4.75,5.0,349000.0],["1991-04-04",5.0,5.0625,4.9375,4.9375,120400.0],["1991-04-05",4.9375,5.0625,4.9375,5.0,78800.0],["1991-04-08",5.0,5.125,5.0,5.0,47000.0],["1991-04-09",5.0625,5.125,5.0625,5.125,75400.0],["1991-04-10",5.125,5.125,5.0625,5.0625,129000.0],["1991-04-11",5.0625,5.1875,5.0625,5.125,118000.0],["1991-04-12",5.125,5.125,5.125,5.125,53000.0],["1991-04-15",5.125,5.3125,5.125,5.25,510000.0],["1991-04-16",5.25,5.375,5.25,5.3125,102600.0],["1991-04-17",5.3125,5.4375,5.25,5.375,87600.0],["1991-04-18",5.4375,5.625,5.4375,5.5625,405000.0],["1991-04-19",5.5625,5.5625,5.3125,5.4375,95600.0],["1991-04-22",5.375,5.375,5.1875,5.25,16000.0],["1991-04-23",5.25,5.25,5.125,5.25,55200.0],["1991-04-24",5.25,5.3125,5.1875,5.25,108400.0],["1991-04-25",5.25,5.3125,5.25,5.3125,75600.0],["1991-04-26",5.25,5.25,5.0,5.0625,887800.0],["1991-04-29",5.0625,5.25,5.0625,5.25,77000.0],["1991-04-30",5.1875,5.1875,5.125,5.125,49000.0],["1991-05-01",5.125,5.25,5.0625,5.1875,190800.0],["1991-05-02",5.1875,5.25,5.1875,5.1875,121800.0],["1991-05-03",5.1875,5.1875,5.0,5.1875,279200.0],["1991-05-06",5.1875,5.1875,5.0625,5.0625,37600.0],["1991-05-07",5.0625,5.125,5.0,5.0,37200.0],["1991-05-08",5.0,5.25,5.0,5.25,270200.0],["1991-05-09",5.25,5.375,5.25,5.375,149400.0],["1991-05-10",5.375,5.375,5.25,5.25,44000.0],["1991-05-13",5.1875,5.1875,5.125,5.1875,306600.0],["1991-05-14",5.1875,5.1875,5.125,5.1875,19800.0],["1991-05-15",5.1875,5.3125,5.125,5.1875,112000.0],["1991-05-16",5.1875,5.1875,5.125,5.125,13600.0],["1991-05-17",5.125,5.1875,5.0,5.1875,264400.0],["1991-05-20",5.1875,5.25,5.125,5.125,70800.0],["1991-05-21",5.125,5.25,5.125,5.1875,60000.0],["1991-05-22",5.1875,5.25,5.1875,5.25,259600.0],["1991-05-23",5.25,5.375,5.1875,5.375,25200.0],["1991-05-24",5.375,5.375,5.25,5.3125,30000.0],["1991-05-28",5.3125,5.3125,5.3125,5.3125,0.0],["1991-05-29",5.3125,5.375,5.25,5.375,161200.0],["1991-05-30",5.375,5.4375,5.25,5.375,136600.0],["1991-05-31",5.375,5.625,5.375,5.5,187000.0],["1991-06-03",5.5,5.9375,5.4375,5.9375,319600.0],["1991-06-04",5.9375,6.0625,5.75,6.0,374400.0],["1991-06-05",6.0,6.0625,5.9375,6.0,146800.0],["1991-06-06",5.9375,5.9375,5.75,5.75,221000.0],["1991-06-07",5.75,5.8125,5.625,5.625,280400.0],["1991-06-10",5.625,5.75,5.625,5.6875,124400.0],["1991-06-11",5.6875,5.75,5.6875,5.75,161000.0],["1991-06-12",5.75,5.75,5.625,5.75,170400.0],["1991-06-13",5.6875,5.6875,5.6875,5.6875,18000.0],["1991-06-14",5.6875,5.6875,5.4375,5.6875,92800.0],["1991-06-17",5.75,5.75,5.75,5.75,41600.0],["1991-06-18",5.75,5.75,5.6875,5.6875,104000.0],["1991-06-19",5.6875,5.6875,5.625,5.625,152000.0],["1991-06-20",5.625,5.625,5.5,5.625,142000.0],["1991-06-21",5.625,5.6875,5.5625,5.5625,212200.0],["1991-06-24",5.5625,5.625,5.375,5.5,227600.0],["1991-06-25",5.5,5.5625,5.4375,5.5,76600.0],["1991-06-26",5.5,5.5,5.4375,5.4375,19000.0],["1991-06-27",5.4375,5.4375,5.375,5.4375,44000.0],["1991-06-28",5.4375,5.625,5.4375,5.625,321400.0],["1991-07-01",5.6875,5.75,5.6875,5.6875,35200.0],["1991-07-02",5.75,6.0,5.75,5.9375,419800.0],["1991-07-03",5.9375,6.0,5.875,5.9375,128800.0],["1991-07-05",5.9375,5.9375,5.9375,5.9375,90200.0],["1991-07-08",5.9375,5.9375,5.75,5.9375,167600.0],["1991-07-09",5.9375,6.0,5.875,5.9375,211200.0],["1991-07-10",5.9375,6.0,5.9375,6.0,273600.0],["1991-07-11",6.0,6.0625,5.8125,5.8125,146600.0],["1991-07-12",5.8125,6.0625,5.8125,5.8125,148800.0],["1991-07-15",5.875,6.0625,5.875,6.0,49400.0],["1991-07-16",6.0,6.0625,6.0,6.0,47000.0],["1991-07-17",6.0,6.0,5.9375,5.9375,275800.0],["1991-07-18",5.9375,6.0,5.9375,5.9375,136400.0],["1991-07-19",5.9375,6.0625,5.9375,6.0625,358200.0],["1991-07-22",6.125,6.5,6.125,6.125,503800.0],["1991-07-23",6.125,6.25,5.9375,5.9375,426600.0],["1991-07-24",5.9375,6.125,5.875,5.875,162600.0],["1991-07-25",5.875,5.9375,5.625,5.625,239800.0],["1991-07-26",5.625,5.6875,5.625,5.625,26400.0],["1991-07-29",5.625,5.9375,5.625,5.9375,372200.0],["1991-07-30",5.9375,6.0625,5.9375,6.0625,395200.0],["1991-07-31",6.0625,6.1875,6.0625,6.1875,188000.0],["1991-08-01",6.1875,6.1875,6.125,6.125,148200.0],["1991-08-02",6.125,6.1875,6.125,6.125,335400.0],["1991-08-05",6.125,6.1875,6.125,6.1875,16400.0],["1991-08-06",6.1875,6.1875,6.125,6.125,264200.0],["1991-08-07",6.125,6.125,6.0625,6.125,31400.0],["1991-08-08",6.0625,6.0625,6.0625,6.0625,16200.0],["1991-08-09",6.0625,6.0625,6.0,6.0,4000.0],["1991-08-12",6.0,6.0,5.8125,5.875,35800.0],["1991-08-13",5.875,5.9375,5.8125,5.9375,17200.0],["1991-08-14",5.9375,6.0625,5.9375,6.0625,102400.0],["1991-08-15",6.0625,6.125,6.0,6.0,27000.0],["1991-08-16",6.0,6.125,6.0,6.125,152200.0],["1991-08-19",6.0625,6.0625,5.8125,5.9375,601400.0],["1991-08-20",5.9375,6.0625,5.9375,6.0625,662400.0],["1991-08-21",6.0625,6.1875,6.0625,6.1875,164600.0],["1991-08-22",6.125,6.3125,6.125,6.3125,209200.0],["1991-08-23",7.0,7.4375,6.8125,7.25,2553800.0],["1991-08-26",7.1875,7.1875,6.875,7.0,449600.0],["1991-08-27",7.0,7.0625,6.9375,7.0625,403800.0],["1991-08-28",7.125,7.4375,7.125,7.3125,263800.0],["1991-08-29",7.3125,7.5625,7.3125,7.5,491200.0],["1991-08-30",7.5,7.5,7.3125,7.375,62400.0],["1991-09-03",7.375,7.375,7.0625,7.0625,109000.0],["1991-09-04",7.0625,7.3125,7.0625,7.25,182600.0],["1991-09-05",7.125,7.3125,7.125,7.1875,66400.0],["1991-09-06",7.25,7.375,7.25,7.3125,190200.0],["1991-09-09",7.375,7.375,7.3125,7.375,419400.0],["1991-09-10",7.3125,7.375,7.25,7.375,338200.0],["1991-09-11",7.3125,7.375,7.3125,7.3125,29600.0],["1991-09-12",7.375,7.375,7.25,7.3125,51200.0],["1991-09-13",7.25,7.375,7.25,7.3125,28000.0],["1991-09-16",7.25,7.3125,7.25,7.3125,169400.0],["1991-09-17",7.3125,7.3125,7.25,7.3125,190600.0],["1991-09-18",7.25,7.375,7.25,7.3125,62200.0],["1991-09-19",7.3125,7.5,7.25,7.4375,66600.0],["1991-09-20",7.4375,7.8125,7.375,7.75,168200.0],["1991-09-23",7.6875,7.75,7.5625,7.5625,163800.0],["1991-09-24",7.5625,8.0,7.5625,7.875,429200.0],["1991-09-25",7.875,7.875,7.75,7.75,260200.0],["1991-09-26",7.8125,7.8125,7.6875,7.8125,52600.0],["1991-09-27",7.8125,7.875,7.75,7.875,42000.0],["1991-09-30",7.8125,7.8125,7.75,7.8125,214800.0],["1991-10-01",7.8125,8.0,7.75,7.875,113200.0],["1991-10-02",7.8125,7.9375,7.8125,7.9375,143800.0],["1991-10-03",8.0,8.0625,7.9375,7.9375,49800.0],["1991-10-04",7.9375,8.0625,7.875,8.0,68200.0],["1991-10-07",8.0625,8.0625,7.9375,8.0,319800.0],["1991-10-08",7.9375,7.9375,7.875,7.9375,41800.0],["1991-10-09",7.9375,8.0,7.9375,8.0,242000.0],["1991-10-10",7.9375,8.0625,7.9375,8.0,85600.0],["1991-10-11",7.9375,7.9375,7.875,7.9375,18600.0],["1991-10-14",7.9375,7.9375,7.8125,7.8125,85000.0],["1991-10-15",7.875,7.875,7.8125,7.8125,127400.0],["1991-10-16",7.875,7.875,7.1875,7.3125,233400.0],["1991-10-17",7.375,7.625,7.25,7.25,640000.0],["1991-10-18",7.25,7.25,7.0,7.0,466000.0],["1991-10-21",7.0625,7.1875,7.0625,7.125,174800.0],["1991-10-22",7.125,7.1875,7.125,7.125,70000.0],["1991-10-23",7.125,7.125,7.0,7.0,107200.0],["1991-10-24",7.0,7.0,6.75,6.75,155400.0],["1991-10-25",6.75,6.75,6.5,6.6875,1312200.0],["1991-10-28",6.6875,6.6875,6.625,6.6875,105800.0],["1991-10-29",6.625,7.25,6.625,7.25,185400.0],["1991-10-30",7.3125,7.375,7.25,7.3125,258800.0],["1991-10-31",7.375,7.5,7.375,7.5,491200.0],["1991-11-01",7.5,7.625,7.375,7.625,122000.0],["1991-11-04",7.5625,7.5625,7.25,7.3125,87600.0],["1991-11-05",7.3125,7.4375,7.1875,7.4375,73200.0],["1991-11-06",7.375,7.4375,7.375,7.4375,10400.0],["1991-11-07",7.375,7.4375,7.3125,7.375,13000.0],["1991-11-08",7.375,7.625,7.375,7.5,92400.0],["1991-11-11",7.5,7.5,7.4375,7.4375,55200.0],["1991-11-12",7.4375,7.5,7.4375,7.5,58800.0],["1991-11-13",7.4375,7.4375,7.375,7.375,93600.0],["1991-11-14",7.3125,7.375,7.3125,7.3125,44200.0],["1991-11-15",7.3125,7.3125,6.8125,6.8125,47600.0],["1991-11-18",6.375,6.375,5.75,6.0,629800.0],["1991-11-19",5.9375,5.9375,5.0625,5.375,1115800.0],["1991-11-20",5.4375,5.75,5.4375,5.5625,680400.0],["1991-11-21",5.625,5.625,5.4375,5.5625,363600.0],["1991-11-22",5.625,5.75,5.625,5.6875,139600.0],["1991-11-25",5.625,5.75,5.625,5.75,222000.0],["1991-11-26",5.75,5.75,5.5625,5.5625,92600.0],["1991-11-27",5.5625,5.5625,5.5,5.5,51000.0],["1991-11-29",5.4375,5.4375,5.125,5.125,210200.0],["1991-12-02",5.0,5.5,4.875,5.5,418000.0],["1991-12-03",5.5,5.5625,5.3125,5.375,127600.0],["1991-12-04",5.375,5.4375,5.3125,5.4375,89400.0],["1991-12-05",5.4375,5.5,5.375,5.375,190800.0],["1991-12-06",5.375,5.4375,5.375,5.4375,102000.0],["1991-12-09",5.5,5.5,5.375,5.375,22800.0],["1991-12-10",5.375,5.4375,5.25,5.25,437800.0],["1991-12-11",5.3125,5.3125,5.25,5.3125,59800.0],["1991-12-12",5.375,5.375,5.3125,5.375,94400.0],["1991-12-13",5.375,5.5,5.375,5.5,37400.0],["1991-12-16",5.4375,5.5,5.3125,5.3125,235600.0],["1991-12-17",5.3125,5.375,5.25,5.375,56000.0],["1991-12-18",5.3125,5.4375,5.25,5.3125,77200.0],["1991-12-19",5.25,5.3125,5.25,5.25,61800.0],["1991-12-20",5.25,5.375,5.1875,5.25,248400.0],["1991-12-23",5.25,5.375,5.1875,5.3125,206200.0],["1991-12-24",5.3125,5.375,5.25,5.375,202400.0],["1991-12-26",5.3125,5.4375,5.3125,5.375,128200.0],["1991-12-27",5.4375,5.4375,5.3125,5.3125,134400.0],["1991-12-30",5.375,5.75,5.375,5.75,257400.0],["1991-12-31",5.75,6.125,5.75,6.125,96200.0],["1992-01-02",6.0,6.0,5.9375,6.0,270600.0],["1992-01-03",6.0,6.0,5.8125,5.875,155600.0],["1992-01-06",5.9375,6.0,5.9375,6.0,267000.0],["1992-01-07",6.0,6.1875,6.0,6.125,122200.0],["1992-01-08",6.25,6.875,6.25,6.8125,672000.0],["1992-01-09",6.9375,7.0625,6.75,7.0,184600.0],["1992-01-10",6.9375,6.9375,6.6875,6.75,297400.0],["1992-01-13",6.625,6.9375,6.5625,6.875,162000.0],["1992-01-14",6.9375,7.0,6.875,7.0,238600.0],["1992-01-15",7.0,7.0,6.875,6.9375,178800.0],["1992-01-16",6.9375,7.0625,6.875,6.9375,273600.0],["1992-01-17",7.0,7.25,7.0,7.1875,171800.0],["1992-01-20",7.1875,7.1875,7.125,7.125,11000.0],["1992-01-21",7.0625,7.0625,6.8125,6.875,218800.0],["1992-01-22",6.875,6.875,6.8125,6.8125,26800.0],["1992-01-23",6.875,6.875,6.8125,6.8125,14600.0],["1992-01-24",6.875,6.9375,6.875,6.875,61000.0],["1992-01-27",6.875,7.1875,6.875,7.1875,79600.0],["1992-01-28",7.125,7.25,7.125,7.1875,56400.0],["1992-01-29",7.1875,7.25,7.1875,7.1875,51200.0],["1992-01-30",7.125,7.3125,7.125,7.3125,110800.0],["1992-01-31",7.3125,7.4375,7.3125,7.375,16400.0],["1992-02-03",7.375,7.375,7.375,7.375,183600.0],["1992-02-04",7.375,7.375,7.375,7.375,37200.0],["1992-02-05",7.375,7.5625,7.3125,7.5,95400.0],["1992-02-06",7.625,7.625,7.4375,7.4375,68600.0],["1992-02-07",7.5,7.6875,7.5,7.625,65800.0],["1992-02-10",7.625,7.625,7.5,7.5625,160600.0],["1992-02-11",7.5,7.5625,7.5,7.5,407000.0],["1992-02-12",7.5625,7.625,7.5,7.625,46000.0],["1992-02-13",7.625,7.6875,7.5,7.5,41200.0],["1992-02-14",7.5,7.5625,7.5,7.5625,102600.0],["1992-02-18",7.5,7.5625,7.4375,7.5,27600.0],["1992-02-19",7.5,7.5,7.4375,7.4375,60600.0],["1992-02-20",7.5,7.5,7.375,7.4375,137000.0],["1992-02-21",7.375,7.375,6.9375,7.0,643000.0],["1992-02-24",7.0,7.0,6.75,6.8125,105400.0],["1992-02-25",6.8125,6.8125,6.625,6.625,41400.0],["1992-02-26",6.5,6.5625,6.125,6.5,647400.0],["1992-02-27",6.4375,6.5,6.3125,6.375,516400.0],["1992-02-28",6.3125,6.5,6.0625,6.0625,202800.0],["1992-03-02",6.125,6.125,6.0625,6.125,187200.0],["1992-03-03",6.125,6.125,6.0625,6.0625,80800.0],["1992-03-04",6.0625,6.0625,5.9375,6.0625,224600.0],["1992-03-05",6.0,6.0,5.9375,6.0,11400.0],["1992-03-06",6.0,6.0625,5.9375,5.9375,31600.0],["1992-03-09",6.0,6.0625,5.875,5.875,104600.0],["1992-03-10",5.875,5.9375,5.8125,5.8125,103200.0],["1992-03-11",5.875,5.9375,5.8125,5.8125,123200.0],["1992-03-12",5.875,5.875,5.75,5.8125,137400.0],["1992-03-13",5.75,5.75,5.625,5.625,365000.0],["1992-03-16",5.5,5.75,5.5,5.6875,121200.0],["1992-03-17",5.625,5.625,5.5,5.5625,39200.0],["1992-03-18",5.5625,5.625,5.5625,5.625,52600.0],["1992-03-19",5.625,5.875,5.625,5.8125,548600.0],["1992-03-20",5.875,5.9375,5.875,5.9375,216200.0],["1992-03-23",6.0,6.25,6.0,6.25,129000.0],["1992-03-24",6.25,6.25,6.1875,6.25,26800.0],["1992-03-25",6.1875,6.1875,6.0625,6.0625,35800.0],["1992-03-26",6.0625,6.1875,5.8125,5.875,88800.0],["1992-03-27",5.8125,5.8125,5.6875,5.8125,185800.0],["1992-03-30",5.875,6.1875,5.875,6.125,64600.0],["1992-03-31",6.125,6.125,6.0625,6.125,39800.0],["1992-04-01",6.0625,6.0625,5.625,5.75,126800.0],["1992-04-02",5.75,5.75,5.6875,5.75,122600.0],["1992-04-03",5.6875,5.75,5.625,5.625,107400.0],["1992-04-06",5.6875,5.75,5.5625,5.6875,107000.0],["1992-04-07",5.75,6.0625,5.75,5.875,114400.0],["1992-04-08",5.8125,5.8125,5.5625,5.6875,39200.0],["1992-04-09",5.8125,6.0625,5.8125,6.0,102000.0],["1992-04-10",6.0,6.0625,5.875,5.875,17400.0],["1992-04-13",5.875,6.0,5.875,6.0,45400.0],["1992-04-14",5.9375,6.1875,5.875,6.125,34200.0],["1992-04-15",6.1875,6.1875,6.0625,6.0625,50400.0],["1992-04-16",6.125,6.75,6.125,6.6875,400400.0],["1992-04-20",6.6875,6.75,6.625,6.6875,193200.0],["1992-04-21",6.6875,6.8125,6.6875,6.75,30800.0],["1992-04-22",6.75,6.875,6.6875,6.8125,63600.0],["1992-04-23",6.75,6.75,6.6875,6.75,38800.0],["1992-04-24",6.75,6.875,6.75,6.875,33800.0],["1992-04-27",6.9375,6.9375,6.75,6.8125,99400.0],["1992-04-28",6.8125,6.8125,6.6875,6.6875,21600.0],["1992-04-29",6.625,6.6875,6.25,6.4375,89400.0],["1992-04-30",6.5,7.0,6.5,6.9375,124800.0],["1992-05-01",6.875,6.875,6.6875,6.875,111800.0],["1992-05-04",6.875,7.25,6.875,7.125,585200.0],["1992-05-05",7.1875,7.25,7.125,7.1875,294400.0],["1992-05-06",7.1875,7.5,7.1875,7.5,377600.0],["1992-05-07",7.5625,7.75,7.25,7.25,428800.0],["1992-05-08",7.3125,7.4375,7.1875,7.375,165600.0],["1992-05-11",7.375,7.5,7.375,7.5,550200.0],["1992-05-12",7.4375,7.4375,7.3125,7.3125,14800.0],["1992-05-13",7.3125,7.3125,7.0625,7.125,184800.0],["1992-05-14",7.125,7.125,7.0625,7.0625,2600.0],["1992-05-15",7.0625,7.125,7.0,7.125,24400.0],["1992-05-18",7.0625,7.125,7.0625,7.125,8200.0],["1992-05-19",7.125,7.125,7.0625,7.125,14800.0],["1992-05-20",7.25,7.25,7.125,7.1875,39000.0],["1992-05-21",7.1875,7.1875,6.9375,6.9375,114600.0],["1992-05-22",7.0625,7.1875,7.0,7.1875,87000.0],["1992-05-26",7.1875,7.1875,7.0,7.0,10200.0],["1992-05-27",7.0625,7.0625,7.0,7.0,85800.0],["1992-05-28",7.0,7.0625,7.0,7.0625,37800.0],["1992-05-29",7.0625,7.0625,7.0,7.0,53600.0],["1992-06-01",6.9375,7.0,6.8125,7.0,18800.0],["1992-06-02",7.0625,7.0625,6.625,6.75,75400.0],["1992-06-03",6.75,6.9375,6.75,6.9375,46200.0],["1992-06-04",6.875,6.9375,6.875,6.9375,15000.0],["1992-06-05",6.875,6.9375,6.875,6.875,192200.0],["1992-06-08",6.875,6.875,6.75,6.8125,70400.0],["1992-06-09",6.6875,6.8125,6.6875,6.75,53000.0],["1992-06-10",6.75,7.0,6.75,7.0,18400.0],["1992-06-11",7.0,7.0,6.875,6.9375,6600.0],["1992-06-12",7.0,7.0,6.875,6.875,6800.0],["1992-06-15",6.8125,6.9375,6.8125,6.8125,66200.0],["1992-06-16",6.75,6.75,6.6875,6.6875,6200.0],["1992-06-17",6.6875,6.6875,6.4375,6.5,38000.0],["1992-06-18",6.4375,6.4375,6.4375,6.4375,7000.0],["1992-06-19",6.375,6.5,6.3125,6.5,12400.0],["1992-06-22",6.4375,6.4375,6.25,6.25,27200.0],["1992-06-23",6.1875,6.375,6.1875,6.375,158600.0],["1992-06-24",6.4375,6.5,6.4375,6.5,305000.0],["1992-06-25",6.625,6.6875,6.625,6.625,29400.0],["1992-06-26",6.5,6.5,6.4375,6.4375,152200.0],["1992-06-29",6.4375,6.75,6.4375,6.6875,56400.0],["1992-06-30",6.6875,6.875,6.6875,6.875,45200.0],["1992-07-01",6.875,6.9375,6.875,6.9375,30800.0],["1992-07-02",7.0,7.0,6.625,6.875,42000.0],["1992-07-06",6.875,6.875,6.875,6.875,9800.0],["1992-07-07",6.875,6.875,6.6875,6.6875,242600.0],["1992-07-08",6.625,6.625,6.4375,6.5,87600.0],["1992-07-09",6.5,6.6875,6.5,6.6875,70400.0],["1992-07-10",6.6875,6.6875,6.6875,6.6875,3400.0],["1992-07-13",6.6875,6.6875,6.5625,6.625,10800.0],["1992-07-14",6.6875,6.6875,6.5625,6.625,83000.0],["1992-07-15",6.5625,6.5625,6.5,6.5,4200.0],["1992-07-16",6.5,6.5,6.4375,6.4375,74000.0],["1992-07-17",6.375,6.375,6.0625,6.1875,352000.0],["1992-07-20",6.125,6.375,6.125,6.375,49200.0],["1992-07-21",6.3125,6.3125,6.1875,6.1875,21800.0],["1992-07-22",6.25,6.25,6.0625,6.0625,59000.0],["1992-07-23",6.1875,6.1875,6.0625,6.0625,155000.0],["1992-07-24",6.0,6.0,5.9375,6.0,31400.0],["1992-07-27",5.9375,6.0,5.875,6.0,68000.0],["1992-07-28",6.0625,6.375,6.0625,6.375,64800.0],["1992-07-29",6.3125,6.5,6.3125,6.375,546000.0],["1992-07-30",6.3125,6.4375,6.1875,6.4375,42800.0],["1992-07-31",6.5,6.625,6.5,6.625,42800.0],["1992-08-03",6.5625,6.625,6.5625,6.625,14200.0],["1992-08-04",6.625,6.75,6.625,6.75,24200.0],["1992-08-05",6.625,6.625,6.5,6.5625,13200.0],["1992-08-06",6.4375,6.5,6.4375,6.5,45600.0],["1992-08-07",6.4375,6.5625,6.4375,6.5,1200.0],["1992-08-10",6.5,6.5625,6.4375,6.4375,21000.0],["1992-08-11",6.4375,6.5,6.4375,6.5,143200.0],["1992-08-12",6.5625,6.5625,6.5625,6.5625,165000.0],["1992-08-13",6.5625,6.5625,6.5,6.5,44600.0],["1992-08-14",6.5,6.5625,6.5,6.5,55200.0],["1992-08-17",6.5,6.5,6.4375,6.5,273800.0],["1992-08-18",6.5,6.5,6.5,6.5,191800.0],["1992-08-19",6.5,6.5625,6.4375,6.5625,2000.0],["1992-08-20",6.4375,6.5625,6.4375,6.5625,7200.0],["1992-08-21",6.5625,6.5625,6.4375,6.5625,9200.0],["1992-08-24",6.5625,6.5625,6.4375,6.5,2800.0],["1992-08-25",6.4375,6.5,6.375,6.5,211200.0],["1992-08-26",6.4375,6.4375,6.375,6.4375,822400.0],["1992-08-27",6.4375,6.5,6.375,6.5,95200.0],["1992-08-28",6.5,6.5,6.4375,6.5,59000.0],["1992-08-31",6.5625,6.625,6.5,6.625,25000.0],["1992-09-01",6.5625,6.5625,6.5,6.5625,10400.0],["1992-09-02",6.5625,6.6875,6.5,6.625,76200.0],["1992-09-03",6.6875,6.6875,6.625,6.625,166400.0],["1992-09-04",6.6875,6.6875,6.5625,6.5625,2000.0],["1992-09-08",6.625,6.625,6.375,6.5,20600.0],["1992-09-09",6.375,6.375,6.3125,6.375,14600.0],["1992-09-10",6.375,6.375,6.25,6.375,2800.0],["1992-09-11",6.375,6.375,6.0625,6.125,126800.0],["1992-09-14",6.125,6.1875,6.125,6.1875,362000.0],["1992-09-15",6.1875,6.1875,6.125,6.1875,181000.0],["1992-09-16",6.1875,6.1875,6.0625,6.125,81400.0],["1992-09-17",6.125,6.125,6.0,6.125,26600.0],["1992-09-18",6.125,6.1875,6.125,6.1875,25000.0],["1992-09-21",6.1875,6.1875,6.0625,6.125,106600.0],["1992-09-22",6.1875,6.1875,6.125,6.125,22000.0],["1992-09-23",6.125,6.125,6.0625,6.125,118000.0],["1992-09-24",6.125,6.125,6.125,6.125,1400.0],["1992-09-25",6.0625,6.0625,5.9375,6.0,172800.0],["1992-09-28",6.0,6.0625,5.9375,5.9375,22200.0],["1992-09-29",5.875,5.875,5.875,5.875,6000.0],["1992-09-30",5.9375,6.0,5.75,6.0,351800.0],["1992-10-01",6.0,6.125,6.0,6.0625,28200.0],["1992-10-02",6.125,6.125,5.875,5.9375,174200.0],["1992-10-05",5.9375,5.9375,5.125,5.5,1097200.0],["1992-10-06",5.5625,5.5625,5.1875,5.25,1586200.0],["1992-10-07",5.3125,5.375,5.0625,5.3125,1549600.0],["1992-10-08",5.375,5.625,5.375,5.4375,128000.0],["1992-10-09",5.4375,5.4375,5.3125,5.375,97400.0],["1992-10-12",5.25,5.3125,5.125,5.25,556200.0],["1992-10-13",5.25,5.25,5.0,5.125,753400.0],["1992-10-14",5.125,5.25,5.125,5.125,65400.0],["1992-10-15",5.125,5.125,5.0,5.0,76600.0],["1992-10-16",5.0,5.1875,5.0,5.125,66800.0],["1992-10-19",5.125,5.1875,5.125,5.1875,37200.0],["1992-10-20",5.1875,5.1875,5.0625,5.125,35400.0],["1992-10-21",5.1875,5.4375,5.1875,5.375,89200.0],["1992-10-22",5.375,5.375,5.3125,5.375,22000.0],["1992-10-23",5.3125,5.375,5.3125,5.3125,33600.0],["1992-10-26",5.375,5.625,5.375,5.625,685600.0],["1992-10-27",5.625,5.9375,5.625,5.875,650000.0],["1992-10-28",5.8125,5.875,5.8125,5.875,52600.0],["1992-10-29",5.8125,5.875,5.75,5.8125,71400.0],["1992-10-30",5.75,5.875,5.75,5.8125,12000.0],["1992-11-02",5.75,5.75,5.6875,5.75,52800.0],["1992-11-03",5.75,5.875,5.6875,5.875,49600.0],["1992-11-04",5.75,5.8125,5.75,5.8125,1800.0],["1992-11-05",5.875,6.0,5.875,6.0,567600.0],["1992-11-06",6.0,6.0,5.9375,5.9375,5000.0],["1992-11-09",5.9375,6.0,5.9375,6.0,23200.0],["1992-11-10",6.0,6.0,5.9375,5.9375,12400.0],["1992-11-11",6.0,6.0,5.75,5.8125,90600.0],["1992-11-12",5.75,5.875,5.75,5.875,20000.0],["1992-11-13",5.75,5.75,5.625,5.6875,110200.0],["1992-11-16",5.5625,5.625,5.5625,5.625,89400.0],["1992-11-17",5.625,5.625,5.5625,5.625,37000.0],["1992-11-18",5.625,5.6875,5.625,5.625,15000.0],["1992-11-19",5.6875,5.875,5.6875,5.8125,146000.0],["1992-11-20",5.8125,5.875,5.75,5.875,121000.0],["1992-11-23",5.8125,5.875,5.8125,5.875,11400.0],["1992-11-24",5.875,5.875,5.8125,5.8125,47800.0],["1992-11-25",5.875,6.125,5.8125,6.125,223200.0],["1992-11-27",6.1875,6.1875,6.125,6.1875,27200.0],["1992-11-30",6.125,6.3125,6.125,6.3125,253800.0],["1992-12-01",6.3125,6.5625,6.3125,6.5625,276600.0],["1992-12-02",6.5625,6.625,6.5,6.5,480400.0],["1992-12-03",6.5,6.5,6.25,6.25,31000.0],["1992-12-04",6.25,6.375,6.25,6.3125,23000.0],["1992-12-07",6.3125,6.375,6.25,6.3125,146800.0],["1992-12-08",6.375,6.5625,6.375,6.5625,68800.0],["1992-12-09",6.5,6.5,6.3125,6.3125,24800.0],["1992-12-10",6.4375,6.4375,6.4375,6.4375,6600.0],["1992-12-11",6.375,6.625,6.375,6.5625,197400.0],["1992-12-14",6.5,6.5625,6.5,6.5625,12200.0],["1992-12-15",6.5,6.5,6.375,6.375,30800.0],["1992-12-16",6.4375,6.4375,6.3125,6.375,23200.0],["1992-12-17",6.375,6.375,6.3125,6.375,22200.0],["1992-12-18",6.375,6.4375,6.3125,6.375,202400.0],["1992-12-21",6.375,6.375,6.1875,6.25,46200.0],["1992-12-22",6.25,6.375,6.1875,6.25,548200.0],["1992-12-23",6.25,6.25,6.0625,6.125,30600.0],["1992-12-24",6.125,6.125,6.125,6.125,0.0],["1992-12-28",6.0625,6.125,6.0625,6.0625,46800.0],["1992-12-29",6.0625,6.125,6.0625,6.125,270800.0],["1992-12-30",6.125,6.3125,6.0625,6.3125,200600.0],["1992-12-31",6.4375,6.5625,6.4375,6.4375,151200.0],["1993-01-04",6.5,6.5,6.3125,6.5,49600.0],["1993-01-05",6.4375,6.4375,6.375,6.375,44600.0],["1993-01-06",6.375,6.4375,6.1875,6.1875,19200.0],["1993-01-07",6.125,6.3125,6.125,6.1875,19200.0],["1993-01-08",6.25,6.375,6.25,6.375,15400.0],["1993-01-11",6.375,6.375,6.3125,6.375,319400.0],["1993-01-12",6.3125,6.5,6.3125,6.5,79000.0],["1993-01-13",6.5625,6.6875,6.5625,6.6875,665400.0],["1993-01-14",6.6875,6.6875,6.625,6.6875,57600.0],["1993-01-15",6.625,6.625,6.375,6.4375,225600.0],["1993-01-18",6.4375,6.5625,6.4375,6.5,83000.0],["1993-01-19",6.5,6.5,6.4375,6.4375,8400.0],["1993-01-20",6.4375,6.4375,6.3125,6.3125,236800.0],["1993-01-21",6.375,6.375,6.25,6.3125,32200.0],["1993-01-22",6.375,6.5,6.375,6.5,81600.0],["1993-01-25",6.5,7.0,6.5,7.0,356800.0],["1993-01-26",6.875,7.0625,6.8125,7.0625,366400.0],["1993-01-27",7.0,7.1875,7.0,7.0,128000.0],["1993-01-28",6.9375,7.0625,6.875,6.9375,57000.0],["1993-01-29",6.8125,6.875,6.8125,6.8125,9600.0],["1993-02-01",6.875,6.9375,6.8125,6.9375,24200.0],["1993-02-02",6.9375,6.9375,6.875,6.875,55800.0],["1993-02-03",6.9375,7.0,6.875,6.9375,25600.0],["1993-02-04",6.9375,7.0,6.75,6.9375,494600.0],["1993-02-05",6.9375,7.0,6.9375,6.9375,37400.0],["1993-02-08",7.0,7.0,6.8125,6.8125,60800.0],["1993-02-09",6.8125,6.875,6.8125,6.8125,23400.0],["1993-02-10",6.9375,7.0,6.9375,7.0,83000.0],["1993-02-11",6.9375,7.0625,6.9375,7.0625,148600.0],["1993-02-12",7.0,7.0,7.0,7.0,14200.0],["1993-02-16",7.0625,7.0625,6.875,6.875,82000.0],["1993-02-17",6.875,7.0,6.875,7.0,104400.0],["1993-02-18",7.0,7.0,6.75,6.9375,165800.0],["1993-02-19",7.0,7.0,6.75,6.8125,47600.0],["1993-02-22",6.75,6.75,6.5,6.5,87000.0],["1993-02-23",6.4375,6.4375,6.1875,6.1875,346000.0],["1993-02-24",6.25,6.375,6.25,6.375,27800.0],["1993-02-25",6.4375,6.4375,5.6875,5.875,281000.0],["1993-02-26",5.875,6.0625,5.75,5.9375,451400.0],["1993-03-01",5.875,5.9375,5.75,5.9375,245000.0],["1993-03-02",5.875,5.875,5.8125,5.8125,115200.0],["1993-03-03",5.75,6.0,5.6875,5.9375,1198200.0],["1993-03-04",5.9375,6.125,5.875,6.125,695600.0],["1993-03-05",6.0625,6.375,6.0625,6.375,142000.0],["1993-03-08",6.3125,6.3125,6.25,6.3125,36200.0],["1993-03-09",6.3125,6.5625,6.3125,6.375,240800.0],["1993-03-10",6.375,6.4375,6.375,6.4375,86000.0],["1993-03-11",6.375,6.4375,6.375,6.4375,142600.0],["1993-03-12",6.4375,6.4375,6.3125,6.375,36400.0],["1993-03-15",6.375,6.375,6.25,6.375,24600.0],["1993-03-16",6.3125,6.5625,6.3125,6.5625,61200.0],["1993-03-17",6.5625,6.5625,6.375,6.375,26800.0],["1993-03-18",6.4375,6.5625,6.25,6.5625,103600.0],["1993-03-19",6.5625,6.8125,6.5,6.75,121000.0],["1993-03-22",6.75,6.75,6.75,6.75,34400.0],["1993-03-23",6.6875,6.8125,6.6875,6.8125,64600.0],["1993-03-24",6.8125,6.8125,6.8125,6.8125,80600.0],["1993-03-25",6.875,6.875,6.8125,6.875,339400.0],["1993-03-26",6.875,6.875,6.8125,6.8125,22200.0],["1993-03-29",6.875,6.875,6.8125,6.8125,24800.0],["1993-03-30",6.75,6.75,6.6875,6.75,50000.0],["1993-03-31",6.75,6.9375,6.75,6.9375,41200.0],["1993-04-01",6.875,6.9375,6.875,6.9375,69400.0],["1993-04-02",6.8125,6.9375,6.8125,6.9375,37200.0],["1993-04-05",6.9375,7.625,6.9375,7.5,1570000.0],["1993-04-06",7.5625,7.6875,7.3125,7.375,1121000.0],["1993-04-07",7.3125,8.125,7.25,8.0,1936800.0],["1993-04-08",7.875,7.9375,7.8125,7.875,198000.0],["1993-04-12",7.75,8.0,7.625,8.0,372200.0],["1993-04-13",8.0,8.25,8.0,8.25,285200.0],["1993-04-14",8.25,8.375,8.1875,8.375,596400.0],["1993-04-15",8.3125,8.3125,8.125,8.1875,96000.0],["1993-04-16",8.3125,8.3125,8.25,8.3125,76000.0],["1993-04-19",8.3125,8.3125,8.125,8.125,153800.0],["1993-04-20",8.1875,8.375,8.1875,8.375,97000.0],["1993-04-21",8.4375,8.5,8.3125,8.3125,232800.0],["1993-04-22",8.25,8.25,8.0,8.0,122200.0],["1993-04-23",8.0,8.125,8.0,8.0625,62400.0],["1993-04-26",8.0625,8.125,8.0,8.125,44400.0],["1993-04-27",8.0,8.0625,7.6875,7.8125,123800.0],["1993-04-28",7.875,7.9375,7.8125,7.875,41600.0],["1993-04-29",7.9375,8.0,7.875,8.0,41800.0],["1993-04-30",8.0,8.1875,8.0,8.1875,289200.0],["1993-05-03",8.0625,8.25,8.0,8.0625,178000.0],["1993-05-04",8.0,8.125,8.0,8.0,242200.0],["1993-05-05",8.0,8.125,7.9375,8.0,52000.0],["1993-05-06",8.0,8.0,7.75,7.875,400000.0],["1993-05-07",7.875,7.875,7.625,7.8125,239400.0],["1993-05-10",7.75,8.0625,7.6875,7.9375,160200.0],["1993-05-11",7.9375,8.125,7.9375,8.125,189600.0],["1993-05-12",8.125,8.1875,8.0,8.1875,51400.0],["1993-05-13",8.1875,8.1875,8.0625,8.1875,36200.0],["1993-05-14",8.125,8.1875,7.9375,8.1875,121800.0],["1993-05-17",8.125,8.125,7.9375,8.0625,76600.0],["1993-05-18",7.9375,7.9375,7.875,7.9375,117800.0],["1993-05-19",7.9375,7.9375,7.875,7.9375,31400.0],["1993-05-20",7.9375,7.9375,7.875,7.9375,58000.0],["1993-05-21",7.9375,8.0625,7.9375,8.0625,77000.0],["1993-05-24",8.0625,8.0625,8.0,8.0625,29400.0],["1993-05-25",8.0625,8.1875,8.0,8.1875,78400.0],["1993-05-26",8.125,8.625,8.125,8.5,272600.0],["1993-05-27",8.5,8.75,8.5,8.75,162400.0],["1993-05-28",8.625,8.875,8.625,8.8125,105600.0],["1993-06-01",8.75,8.875,8.75,8.875,80200.0],["1993-06-02",8.875,8.875,8.75,8.875,135600.0],["1993-06-03",8.8125,8.9375,8.75,8.9375,100400.0],["1993-06-04",8.875,8.875,8.5625,8.5625,169600.0],["1993-06-07",8.625,8.625,8.4375,8.5625,95800.0],["1993-06-08",8.5,8.6875,8.25,8.25,665800.0],["1993-06-09",8.3125,8.625,8.3125,8.5625,145000.0],["1993-06-10",8.5625,8.5625,8.3125,8.3125,370200.0],["1993-06-11",8.25,8.25,8.125,8.1875,61000.0],["1993-06-14",8.1875,8.1875,8.125,8.125,46600.0],["1993-06-15",8.1875,8.5,8.1875,8.5,161600.0],["1993-06-16",8.625,9.25,8.625,8.9375,971200.0],["1993-06-17",8.9375,9.0,8.75,8.875,328800.0],["1993-06-18",8.875,8.9375,8.75,8.875,179200.0],["1993-06-21",8.875,8.9375,8.75,8.9375,103400.0],["1993-06-22",8.9375,9.0625,8.9375,9.0,77600.0],["1993-06-23",9.0625,9.0625,8.9375,9.0,60600.0],["1993-06-24",9.0,9.0625,9.0,9.0625,22400.0],["1993-06-25",9.125,9.3125,9.125,9.25,276000.0],["1993-06-28",9.25,9.5,9.25,9.5,451800.0],["1993-06-29",9.5,9.5625,9.0,9.0625,403600.0],["1993-06-30",9.0625,9.4375,8.9375,9.375,684000.0],["1993-07-01",9.375,9.375,9.1875,9.25,62600.0],["1993-07-02",9.25,9.25,9.0625,9.1875,232400.0],["1993-07-06",9.1875,9.1875,9.0,9.0,151400.0],["1993-07-07",9.0625,9.0625,8.8125,8.875,327000.0],["1993-07-08",8.875,9.1875,8.875,9.125,125800.0],["1993-07-09",9.0625,9.125,8.875,8.875,106200.0],["1993-07-12",8.875,8.875,8.5,8.75,331400.0],["1993-07-13",8.75,9.0625,8.75,9.0,131000.0],["1993-07-14",9.0,9.25,9.0,9.25,102400.0],["1993-07-15",9.1875,9.4375,9.1875,9.4375,125400.0],["1993-07-16",9.4375,9.4375,9.25,9.3125,89200.0],["1993-07-19",9.3125,9.375,9.25,9.25,80600.0],["1993-07-20",9.3125,9.375,9.25,9.3125,60800.0],["1993-07-21",9.3125,9.375,9.25,9.25,52200.0],["1993-07-22",9.25,9.25,8.875,9.0,117600.0],["1993-07-23",9.0625,9.125,9.0625,9.0625,73600.0],["1993-07-26",9.0625,9.125,9.0,9.0,22600.0],["1993-07-27",9.1875,9.3125,9.125,9.125,132200.0],["1993-07-28",9.125,9.125,9.0,9.0,57800.0],["1993-07-29",9.0,9.125,9.0,9.125,29600.0],["1993-07-30",9.125,9.125,9.0,9.125,56400.0],["1993-08-02",9.1875,9.1875,9.0,9.0,66200.0],["1993-08-03",9.0625,9.5,9.0625,9.5,137400.0],["1993-08-04",9.4375,9.5,9.375,9.4375,14600.0],["1993-08-05",9.4375,9.4375,9.375,9.375,54800.0],["1993-08-06",9.4375,9.4375,9.3125,9.375,49800.0],["1993-08-09",9.375,9.375,9.25,9.25,67600.0],["1993-08-10",9.25,9.375,9.25,9.375,116200.0],["1993-08-11",9.4375,9.75,9.3125,9.6875,309600.0],["1993-08-12",9.9375,10.3125,9.9375,10.3125,309600.0],["1993-08-13",10.375,10.5,10.25,10.5,355000.0],["1993-08-16",10.5,10.5,10.3125,10.3125,128800.0],["1993-08-17",10.375,10.375,10.3125,10.375,26600.0],["1993-08-18",10.375,10.375,10.3125,10.375,40200.0],["1993-08-19",10.1875,10.25,10.1875,10.25,120600.0],["1993-08-20",10.1875,10.1875,9.8125,10.0,109000.0],["1993-08-23",10.0625,10.0625,10.0,10.0,72600.0],["1993-08-24",10.0625,10.0625,9.75,9.75,691600.0],["1993-08-25",9.875,10.375,9.8125,10.375,186200.0],["1993-08-26",10.3125,10.375,10.1875,10.3125,25000.0],["1993-08-27",10.375,10.5,10.375,10.5,69000.0],["1993-08-30",10.4375,10.625,10.25,10.375,153400.0],["1993-08-31",10.375,10.375,10.25,10.25,43200.0],["1993-09-01",10.25,10.4375,10.25,10.3125,84800.0],["1993-09-02",10.375,10.375,10.25,10.375,75800.0],["1993-09-03",10.375,10.625,10.375,10.5625,144400.0],["1993-09-07",10.4375,10.5,10.4375,10.4375,25600.0],["1993-09-08",10.4375,10.4375,10.0625,10.1875,182800.0],["1993-09-09",10.125,10.125,10.0,10.125,42200.0],["1993-09-10",10.1875,10.25,10.125,10.25,30800.0],["1993-09-13",10.25,10.3125,10.125,10.25,14000.0],["1993-09-14",10.25,10.25,10.1875,10.1875,35200.0],["1993-09-15",10.125,10.1875,10.0,10.1875,13200.0],["1993-09-16",10.1875,10.25,10.125,10.1875,11400.0],["1993-09-17",10.3125,10.5,10.25,10.5,28800.0],["1993-09-20",10.5,10.6875,10.5,10.6875,110400.0],["1993-09-21",10.6875,10.875,10.625,10.75,100200.0],["1993-09-22",10.6875,10.8125,10.6875,10.75,115200.0],["1993-09-23",10.6875,10.9375,10.625,10.875,139000.0],["1993-09-24",10.875,10.875,10.6875,10.6875,76800.0],["1993-09-27",10.75,10.75,10.375,10.375,140400.0],["1993-09-28",10.375,10.6875,10.375,10.6875,134600.0],["1993-09-29",10.6875,11.0,10.6875,11.0,62400.0],["1993-09-30",11.0,11.0,10.875,10.875,61600.0],["1993-10-01",10.8125,10.875,10.8125,10.8125,55800.0],["1993-10-04",10.75,10.75,10.5,10.6875,74600.0],["1993-10-05",10.625,10.6875,10.625,10.625,26400.0],["1993-10-06",10.625,10.875,10.5625,10.875,64200.0],["1993-10-07",10.8125,10.8125,10.6875,10.6875,41000.0],["1993-10-08",10.6875,10.75,10.625,10.6875,76600.0],["1993-10-11",10.5625,10.5625,10.3125,10.4375,65400.0],["1993-10-12",10.5,10.5,10.3125,10.3125,62200.0],["1993-10-13",10.375,10.375,10.1875,10.1875,35800.0],["1993-10-14",10.3125,10.375,10.25,10.375,58600.0],["1993-10-15",10.4375,10.625,10.4375,10.5,44200.0],["1993-10-18",10.4375,10.5,10.4375,10.4375,42000.0],["1993-10-19",10.4375,10.4375,10.125,10.125,40000.0],["1993-10-20",10.0625,10.0625,9.75,9.75,157200.0],["1993-10-21",9.8125,10.0,9.8125,10.0,40200.0],["1993-10-22",10.0,10.0625,9.9375,10.0,52600.0],["1993-10-25",10.0,10.0,9.8125,9.875,17200.0],["1993-10-26",9.875,9.9375,9.5,9.9375,116000.0],["1993-10-27",9.9375,9.9375,9.6875,9.6875,88200.0],["1993-10-28",9.6875,9.6875,9.0,9.3125,981800.0],["1993-10-29",9.4375,9.625,9.4375,9.5625,244600.0],["1993-11-01",9.5625,10.0625,9.5625,10.0,157800.0],["1993-11-02",10.0625,10.25,10.0,10.25,33000.0],["1993-11-03",10.25,10.25,10.0,10.0625,32400.0],["1993-11-04",10.0,10.0,9.875,9.875,70000.0],["1993-11-05",9.875,9.875,9.6875,9.75,17800.0],["1993-11-08",9.75,9.9375,9.75,9.9375,61400.0],["1993-11-09",9.9375,9.9375,9.9375,9.9375,29600.0],["1993-11-10",9.875,9.875,9.75,9.875,25000.0],["1993-11-11",9.75,9.75,9.6875,9.75,11200.0],["1993-11-12",9.8125,9.9375,9.8125,9.875,37800.0],["1993-11-15",9.9375,9.9375,9.75,9.75,63800.0],["1993-11-16",9.8125,9.875,9.8125,9.875,7200.0],["1993-11-17",9.875,9.9375,9.8125,9.8125,20000.0],["1993-11-18",9.75,9.75,9.5625,9.625,75600.0],["1993-11-19",9.625,9.6875,9.625,9.6875,17200.0],["1993-11-22",9.625,9.625,9.375,9.375,20200.0],["1993-11-23",9.375,9.4375,9.375,9.375,42600.0],["1993-11-24",9.375,9.375,9.3125,9.3125,29200.0],["1993-11-26",9.3125,9.375,9.3125,9.375,24600.0],["1993-11-29",9.3125,9.375,9.25,9.3125,79200.0],["1993-11-30",9.25,9.3125,9.25,9.3125,24800.0],["1993-12-01",9.3125,9.4375,9.3125,9.375,38000.0],["1993-12-02",9.4375,9.5,9.4375,9.4375,32400.0],["1993-12-03",9.5,9.5,9.25,9.3125,55600.0],["1993-12-06",9.25,9.25,9.0625,9.0625,72000.0],["1993-12-07",9.125,9.125,8.8125,9.0,104600.0],["1993-12-08",8.9375,9.25,8.9375,9.1875,528400.0],["1993-12-09",9.25,9.3125,9.1875,9.3125,94400.0],["1993-12-10",9.1875,9.25,9.125,9.125,107000.0],["1993-12-13",9.125,9.25,9.0625,9.125,33600.0],["1993-12-14",9.1875,9.375,9.1875,9.3125,19600.0],["1993-12-15",9.3125,9.3125,9.125,9.1875,140400.0],["1993-12-16",9.3125,9.375,9.25,9.3125,12400.0],["1993-12-17",9.4375,9.4375,9.3125,9.375,30400.0],["1993-12-20",9.375,9.5,9.375,9.4375,23000.0],["1993-12-21",9.4375,9.5,9.0625,9.0625,89800.0],["1993-12-22",9.0625,9.5625,9.0,9.25,449800.0],["1993-12-23",9.1875,9.375,9.1875,9.375,34600.0],["1993-12-27",9.5,9.5,9.375,9.4375,77800.0],["1993-12-28",9.4375,9.4375,9.375,9.375,59200.0],["1993-12-29",9.3125,9.875,9.3125,9.875,242000.0],["1993-12-30",9.8125,10.1875,9.8125,10.1875,61200.0],["1993-12-31",10.3125,10.6875,10.3125,10.6875,81600.0],["1994-01-03",10.625,10.75,10.5,10.75,199400.0],["1994-01-04",10.75,10.875,10.625,10.625,262600.0],["1994-01-05",10.5625,10.5625,10.1875,10.25,32400.0],["1994-01-06",10.25,10.25,10.0625,10.25,61200.0],["1994-01-07",10.25,10.5,10.125,10.5,77200.0],["1994-01-10",10.4375,10.5,10.375,10.375,17600.0],["1994-01-11",10.5,10.5,10.3125,10.375,28000.0],["1994-01-12",10.375,10.4375,10.3125,10.375,185800.0],["1994-01-13",10.4375,10.625,10.4375,10.5625,62800.0],["1994-01-14",10.6875,10.75,10.625,10.6875,226600.0],["1994-01-17",10.5625,10.75,10.5625,10.6875,123200.0],["1994-01-18",10.75,10.75,10.625,10.6875,139000.0],["1994-01-19",10.6875,10.75,10.625,10.6875,140200.0],["1994-01-20",10.75,11.25,10.75,11.0625,292600.0],["1994-01-21",11.1875,11.1875,11.0,11.0625,490000.0],["1994-01-24",11.125,11.1875,11.0,11.1875,473400.0],["1994-01-25",11.25,11.3125,11.25,11.3125,127800.0],["1994-01-26",11.3125,11.3125,11.1875,11.1875,21200.0],["1994-01-27",11.25,11.3125,11.25,11.25,83800.0],["1994-01-28",11.3125,11.375,11.25,11.375,61400.0],["1994-01-31",11.375,11.375,11.25,11.25,47000.0],["1994-02-01",11.3125,11.375,11.25,11.3125,68600.0],["1994-02-02",11.375,11.375,11.25,11.375,43400.0],["1994-02-03",11.3125,11.375,11.25,11.375,107200.0],["1994-02-04",11.375,11.4375,11.3125,11.4375,170800.0],["1994-02-07",11.375,11.375,11.125,11.1875,222600.0],["1994-02-08",11.1875,11.25,11.125,11.125,11400.0],["1994-02-09",11.1875,11.1875,11.0625,11.125,75600.0],["1994-02-10",11.125,11.1875,11.125,11.1875,33600.0],["1994-02-11",11.1875,11.1875,11.125,11.1875,18400.0],["1994-02-14",11.0625,11.5625,11.0625,11.5,290400.0],["1994-02-15",11.5,11.625,11.375,11.5,131800.0],["1994-02-16",11.625,11.6875,11.5625,11.5625,219000.0],["1994-02-17",11.625,11.625,11.4375,11.5,53000.0],["1994-02-18",11.5625,11.5625,11.4375,11.5,28400.0],["1994-02-22",11.25,11.625,11.25,11.5625,121200.0],["1994-02-23",11.5625,11.625,11.5,11.5,136200.0],["1994-02-24",11.5,11.5,11.4375,11.4375,80400.0],["1994-02-25",11.4375,11.5,11.3125,11.375,37000.0],["1994-02-28",11.375,11.375,10.625,10.875,122400.0],["1994-03-01",10.8125,10.875,10.75,10.875,95200.0],["1994-03-02",10.875,10.875,10.8125,10.875,32200.0],["1994-03-03",10.875,10.9375,10.8125,10.8125,119800.0],["1994-03-04",10.875,11.0,10.875,10.9375,17000.0],["1994-03-07",11.0,11.25,11.0,11.25,72000.0],["1994-03-08",11.25,11.25,11.1875,11.1875,79400.0],["1994-03-09",11.1875,11.1875,11.125,11.1875,27200.0],["1994-03-10",11.125,11.125,11.0625,11.0625,38400.0],["1994-03-11",11.0,11.0625,10.875,11.0,84200.0],["1994-03-14",11.0625,11.0625,10.625,10.625,60800.0],["1994-03-15",10.6875,10.875,10.6875,10.875,87000.0],["1994-03-16",10.8125,10.9375,10.75,10.9375,52600.0],["1994-03-17",11.0,11.0625,11.0,11.0,45400.0],["1994-03-18",10.875,11.0625,10.875,11.0,50000.0],["1994-03-21",11.0625,11.0625,11.0,11.0625,16600.0],["1994-03-22",11.0,11.0625,11.0,11.0,48200.0],["1994-03-23",11.0625,11.0625,11.0,11.0625,39000.0],["1994-03-24",11.0,11.0625,10.875,11.0,29000.0],["1994-03-25",11.0,11.125,11.0,11.0625,177600.0],["1994-03-28",11.0,11.0,10.75,10.75,206800.0],["1994-03-29",10.6875,10.6875,10.4375,10.5625,64000.0],["1994-03-30",10.5,10.5625,10.375,10.5,120200.0],["1994-03-31",10.4375,10.625,10.0,10.625,107400.0],["1994-04-04",10.5,10.5625,10.4375,10.5,22400.0],["1994-04-05",10.5625,10.625,10.5,10.5625,28200.0],["1994-04-06",10.5625,10.875,10.5625,10.875,67000.0],["1994-04-07",10.875,11.3125,10.875,11.3125,93000.0],["1994-04-08",11.25,11.375,11.0625,11.375,38000.0],["1994-04-11",11.375,11.375,11.1875,11.25,25800.0],["1994-04-12",11.3125,11.4375,11.1875,11.25,34200.0],["1994-04-13",11.3125,11.5,11.3125,11.3125,43400.0],["1994-04-14",11.3125,11.3125,11.125,11.1875,62400.0],["1994-04-15",11.125,11.125,11.0625,11.0625,39800.0],["1994-04-18",11.0625,11.3125,11.0,11.0,53000.0],["1994-04-19",11.125,11.25,11.125,11.125,23000.0],["1994-04-20",11.0,11.0,10.0625,10.375,56000.0],["1994-04-21",10.3125,10.5,10.3125,10.4375,206800.0],["1994-04-22",10.4375,10.4375,9.9375,10.25,214400.0],["1994-04-25",10.375,10.4375,10.25,10.4375,41800.0],["1994-04-26",10.4375,10.8125,10.375,10.8125,61400.0],["1994-04-28",10.8125,10.875,10.75,10.875,26200.0],["1994-04-29",10.8125,10.875,10.75,10.875,14200.0],["1994-05-02",10.875,10.9375,10.875,10.9375,23000.0],["1994-05-03",10.8125,11.0,10.75,10.9375,70000.0],["1994-05-04",10.9375,10.9375,10.6875,10.75,70000.0],["1994-05-05",10.6875,10.6875,10.5,10.6875,63800.0],["1994-05-06",10.625,10.625,10.5,10.5,68400.0],["1994-05-09",10.5,10.5,10.4375,10.5,91400.0],["1994-05-10",10.5,10.5,10.1875,10.1875,141600.0],["1994-05-11",10.125,10.125,9.375,9.375,542800.0],["1994-05-12",9.375,9.4375,9.1875,9.3125,205400.0],["1994-05-13",9.3125,9.4375,9.25,9.4375,752000.0],["1994-05-16",9.5,9.6875,9.5,9.625,121600.0],["1994-05-17",9.625,9.6875,9.375,9.4375,162000.0],["1994-05-18",9.5,9.75,9.5,9.75,55600.0],["1994-05-19",9.6875,9.875,9.625,9.875,370800.0],["1994-05-20",9.9375,10.125,9.875,10.125,126600.0],["1994-05-23",10.125,10.125,9.9375,9.9375,66600.0],["1994-05-24",9.875,10.0625,9.75,9.75,64400.0],["1994-05-25",9.6875,9.6875,9.3125,9.5625,80000.0],["1994-05-26",9.625,9.8125,9.5,9.8125,143600.0],["1994-05-27",9.8125,10.0,9.8125,9.9375,37600.0],["1994-05-31",9.9375,10.0625,9.875,10.0625,25800.0],["1994-06-01",10.0625,10.0625,9.9375,9.9375,52000.0],["1994-06-02",9.9375,9.9375,9.8125,9.875,38600.0],["1994-06-03",9.875,9.875,9.5,9.625,71000.0],["1994-06-06",9.75,9.875,9.6875,9.6875,99600.0],["1994-06-07",9.75,9.75,9.6875,9.75,38400.0],["1994-06-08",9.5625,9.5625,9.25,9.5,72600.0],["1994-06-09",9.4375,9.5625,9.4375,9.5,25800.0],["1994-06-10",9.4375,9.5,9.3125,9.375,31400.0],["1994-06-13",9.3125,9.375,9.25,9.25,21000.0],["1994-06-14",9.25,9.4375,8.9375,9.375,194600.0],["1994-06-15",9.4375,9.6875,9.3125,9.6875,229600.0],["1994-06-16",9.6875,9.75,9.625,9.75,21800.0],["1994-06-17",9.8125,10.0,9.8125,10.0,110200.0],["1994-06-20",9.875,9.9375,9.875,9.875,44200.0],["1994-06-21",9.9375,9.9375,9.6875,9.6875,41400.0],["1994-06-22",9.75,9.875,9.625,9.625,24400.0],["1994-06-23",8.0,8.4375,8.0,8.125,1666800.0],["1994-06-24",8.1875,8.3125,8.0625,8.0625,129600.0],["1994-06-27",8.125,8.375,8.0,8.1875,236400.0],["1994-06-28",8.25,8.25,8.125,8.1875,238200.0],["1994-06-29",8.25,8.25,8.125,8.1875,343400.0],["1994-06-30",8.1875,8.25,8.125,8.1875,172800.0],["1994-07-01",8.25,8.75,8.25,8.625,523200.0],["1994-07-05",8.5625,8.5625,8.5,8.5312,70800.0],["1994-07-06",8.5625,8.8125,8.5625,8.8125,104600.0],["1994-07-07",8.8125,9.125,8.75,9.0625,141200.0],["1994-07-08",9.0,9.0,8.875,9.0,51800.0],["1994-07-11",9.0,9.25,8.9375,9.25,74200.0],["1994-07-12",9.25,9.25,9.125,9.125,61400.0],["1994-07-13",9.25,9.5,9.1875,9.5,342600.0],["1994-07-14",9.5,9.625,9.25,9.25,206000.0],["1994-07-15",9.25,9.3125,9.25,9.3125,23000.0],["1994-07-18",9.25,9.375,9.25,9.375,147000.0],["1994-07-19",9.3125,9.3125,8.9375,8.9375,118000.0],["1994-07-20",8.9375,8.9375,8.6875,8.6875,105800.0],["1994-07-21",8.75,8.75,8.5625,8.5625,111600.0],["1994-07-22",8.625,8.625,8.375,8.4375,23200.0],["1994-07-25",8.5,8.5,7.9375,8.125,444200.0],["1994-07-26",8.0625,8.0625,7.75,7.8125,374000.0],["1994-07-27",7.75,8.0,7.75,8.0,158000.0],["1994-07-28",7.9375,8.0,7.9375,8.0,26400.0],["1994-07-29",8.0,8.0,7.9375,8.0,16000.0],["1994-08-01",8.0,8.0,7.9375,7.9375,33400.0],["1994-08-02",8.1875,8.625,8.1875,8.375,611600.0],["1994-08-03",8.375,8.5,8.375,8.5,809800.0],["1994-08-04",8.4375,8.5,8.375,8.4375,41400.0],["1994-08-05",8.4375,8.4375,8.25,8.25,42400.0],["1994-08-08",8.25,8.5,8.25,8.5,62800.0],["1994-08-09",8.4375,8.5625,8.375,8.4375,43400.0],["1994-08-10",8.4375,8.5625,8.4375,8.5625,127800.0],["1994-08-11",8.5625,8.625,8.5625,8.625,125800.0],["1994-08-12",8.625,8.6875,8.5,8.5625,52600.0],["1994-08-15",8.5,8.5625,8.375,8.4375,41400.0],["1994-08-16",8.375,8.375,8.3125,8.3125,13600.0],["1994-08-17",8.375,8.375,8.25,8.3125,39600.0],["1994-08-18",8.3125,8.5,8.1875,8.4375,137000.0],["1994-08-19",8.375,8.375,8.3125,8.375,12600.0],["1994-08-22",8.3125,8.3125,8.0625,8.125,107600.0],["1994-08-23",8.125,8.1875,7.9375,8.125,77800.0],["1994-08-24",8.1875,8.25,8.1875,8.25,53000.0],["1994-08-25",8.25,8.3125,8.1875,8.1875,30400.0],["1994-08-26",8.1875,8.5,8.1875,8.5,132200.0],["1994-08-29",8.375,8.5,8.375,8.5,166400.0],["1994-08-30",8.375,8.6875,8.375,8.6875,82200.0],["1994-08-31",8.6875,8.75,8.6875,8.75,63400.0],["1994-09-01",8.6875,8.6875,8.625,8.625,26000.0],["1994-09-02",8.6875,8.6875,8.5625,8.625,30000.0],["1994-09-06",8.5625,8.625,8.5,8.5625,34400.0],["1994-09-07",8.5625,8.625,8.5,8.625,17800.0],["1994-09-08",8.5625,8.5625,8.5,8.5625,32800.0],["1994-09-09",8.5625,8.5625,8.4375,8.4375,23000.0],["1994-09-12",8.4375,8.5,8.4375,8.4375,85600.0],["1994-09-13",8.4375,8.4375,8.3125,8.375,47200.0],["1994-09-14",8.4375,8.4375,8.25,8.3125,18600.0],["1994-09-15",8.1875,8.3125,8.1875,8.3125,48800.0],["1994-09-16",8.4375,8.4375,8.375,8.4375,39000.0],["1994-09-19",8.375,8.625,8.375,8.5,92400.0],["1994-09-20",8.125,8.5,8.125,8.4375,164600.0],["1994-09-21",8.375,8.5,8.375,8.375,69200.0],["1994-09-22",8.375,8.5625,8.375,8.5,207000.0],["1994-09-23",8.5,8.5,8.375,8.4375,93800.0],["1994-09-26",8.375,8.375,8.375,8.375,33600.0],["1994-09-27",8.3125,8.3125,8.3125,8.3125,10000.0],["1994-09-28",8.25,8.4375,8.25,8.3125,79400.0],["1994-09-29",8.375,8.375,8.3125,8.3125,9200.0],["1994-09-30",8.375,8.4375,8.25,8.3125,36000.0],["1994-10-03",8.25,8.25,8.125,8.125,51400.0],["1994-10-04",8.125,8.1875,8.125,8.1875,13600.0],["1994-10-05",8.25,8.25,8.1875,8.25,16200.0],["1994-10-06",8.25,8.25,8.1875,8.1875,12200.0],["1994-10-07",8.25,8.25,8.1875,8.25,4200.0],["1994-10-10",8.25,8.3125,8.1875,8.25,47400.0],["1994-10-11",8.25,8.3125,8.25,8.3125,10800.0],["1994-10-12",8.25,8.375,8.1875,8.1875,64000.0],["1994-10-13",8.0,8.25,8.0,8.1875,81800.0],["1994-10-14",8.125,8.1875,8.0625,8.1875,22400.0],["1994-10-17",8.125,8.1875,8.125,8.1875,9200.0],["1994-10-18",8.1875,8.1875,8.0625,8.1875,44800.0],["1994-10-19",8.1875,8.25,8.1875,8.25,15800.0],["1994-10-20",8.25,8.25,8.125,8.125,12800.0],["1994-10-21",8.0625,8.0625,7.875,7.9375,67800.0],["1994-10-24",7.9375,8.5,7.9375,8.5,102600.0],["1994-10-25",8.375,8.5625,8.1875,8.4375,323800.0],["1994-10-26",8.4375,8.4375,8.375,8.4375,12000.0],["1994-10-27",8.375,8.4375,8.375,8.375,47400.0],["1994-10-28",8.3125,8.3125,8.25,8.25,104400.0],["1994-10-31",8.25,8.4375,8.125,8.375,188800.0],["1994-11-01",8.375,8.5625,8.375,8.5,80400.0],["1994-11-02",8.5,8.5,8.375,8.5,38000.0],["1994-11-03",8.5,8.5625,8.5,8.5625,175800.0],["1994-11-04",8.4375,8.625,8.4375,8.5,363800.0],["1994-11-07",8.375,8.5625,8.375,8.5625,40800.0],["1994-11-08",8.5625,8.5625,8.4375,8.5625,25600.0],["1994-11-09",8.5625,8.5625,8.5,8.5625,6000.0],["1994-11-10",8.5,8.5,8.375,8.375,23400.0],["1994-11-11",8.375,8.4375,8.375,8.375,238600.0],["1994-11-14",8.4375,8.4375,8.375,8.4375,7000.0],["1994-11-15",8.375,8.5625,8.375,8.5625,525200.0],["1994-11-16",8.5625,8.6875,8.5,8.5625,41400.0],["1994-11-17",8.5,8.6875,8.5,8.6875,58600.0],["1994-11-18",8.6875,8.8125,8.6875,8.8125,164600.0],["1994-11-21",8.875,8.875,8.625,8.6875,151600.0],["1994-11-22",8.75,8.75,8.5,8.5,17600.0],["1994-11-23",8.5,8.5625,8.5,8.5625,11000.0],["1994-11-25",8.5625,8.625,8.5625,8.625,20600.0],["1994-11-28",8.5625,8.75,8.5625,8.75,238200.0],["1994-11-29",8.75,8.875,8.6875,8.8125,27000.0],["1994-11-30",8.75,8.8125,8.75,8.8125,76600.0],["1994-12-01",8.8125,8.875,8.75,8.8125,34000.0],["1994-12-02",8.75,8.8125,8.75,8.8125,12800.0],["1994-12-05",8.8125,8.8125,8.75,8.8125,15200.0],["1994-12-06",8.8125,8.8125,8.625,8.75,39000.0],["1994-12-07",8.6875,8.75,8.6875,8.6875,202200.0],["1994-12-08",8.6875,8.75,8.625,8.6875,37600.0],["1994-12-09",8.6875,8.6875,8.5625,8.5625,40200.0],["1994-12-12",8.5625,8.625,8.4375,8.5,37200.0],["1994-12-13",8.4375,8.5625,8.4375,8.5,60600.0],["1994-12-14",8.5,8.5625,8.4375,8.5,25000.0],["1994-12-15",8.4375,8.625,8.4375,8.625,36400.0],["1994-12-16",8.75,8.75,8.625,8.6875,17800.0],["1994-12-19",8.625,8.625,8.4375,8.5625,105000.0],["1994-12-20",8.5,8.625,8.5,8.5625,55800.0],["1994-12-21",8.625,9.3125,8.625,9.3125,107400.0],["1994-12-22",9.25,9.5,9.25,9.25,66600.0],["1994-12-23",9.3125,9.3125,9.25,9.3125,34600.0],["1994-12-27",9.3125,9.625,9.3125,9.5,34800.0],["1994-12-28",9.5,9.75,9.5,9.625,112600.0],["1994-12-29",9.625,9.625,9.5625,9.5625,63400.0],["1994-12-30",9.5625,9.875,9.5625,9.875,194400.0],["1995-01-03",9.8125,9.875,9.5,9.5625,98800.0],["1995-01-04",9.5,9.75,9.5,9.6875,66200.0],["1995-01-05",9.6875,9.6875,9.1875,9.25,63400.0],["1995-01-06",9.1875,9.25,9.1875,9.25,33400.0],["1995-01-09",9.1875,9.25,9.1875,9.1875,33400.0],["1995-01-10",9.125,9.125,9.0625,9.125,99800.0],["1995-01-11",9.0625,9.0625,8.875,8.875,20200.0],["1995-01-12",8.9375,9.0,8.6875,8.8125,120400.0],["1995-01-13",8.8125,8.9375,8.8125,8.9375,20400.0],["1995-01-16",9.0,9.3125,9.0,9.1875,72400.0],["1995-01-17",9.1875,9.1875,8.8125,8.8125,54000.0],["1995-01-18",8.8125,8.8125,8.5625,8.6875,75400.0],["1995-01-19",8.6875,8.6875,8.375,8.375,51200.0],["1995-01-20",8.375,8.375,8.1875,8.25,105200.0],["1995-01-23",8.25,8.25,8.1875,8.1875,31200.0],["1995-01-24",8.1875,8.4375,8.1875,8.3125,45600.0],["1995-01-25",8.25,8.3125,8.1875,8.1875,28000.0],["1995-01-26",8.1875,8.3125,8.125,8.125,83000.0],["1995-01-27",8.1875,8.1875,7.9375,8.1875,104800.0],["1995-01-30",8.125,8.125,7.8125,7.875,94600.0],["1995-01-31",7.8125,8.125,7.75,8.0625,72000.0],["1995-02-01",8.125,8.1875,8.0,8.1875,45000.0],["1995-02-02",8.1875,8.1875,8.125,8.1875,18200.0],["1995-02-03",8.125,8.375,8.125,8.1875,32800.0],["1995-02-06",8.0625,8.375,8.0625,8.375,28400.0],["1995-02-07",8.375,8.4375,8.3125,8.4062,22800.0],["1995-02-08",8.5,8.625,8.5,8.625,32800.0],["1995-02-09",8.625,8.625,8.4375,8.4375,44200.0],["1995-02-10",8.4375,8.5625,8.4375,8.5625,18400.0],["1995-02-13",8.5,8.5625,8.375,8.5,37000.0],["1995-02-14",8.4375,8.4375,8.1875,8.1875,40800.0],["1995-02-15",8.25,8.25,7.9375,8.25,54600.0],["1995-02-16",8.1875,8.3125,8.0625,8.1875,88600.0],["1995-02-17",8.125,8.1875,8.125,8.125,14800.0],["1995-02-21",8.125,8.3125,8.125,8.3125,42000.0],["1995-02-22",8.3125,8.5,8.3125,8.5,39400.0],["1995-02-23",8.5,8.9375,8.5,8.875,128200.0],["1995-02-24",9.0,9.0,8.75,8.8125,76600.0],["1995-02-27",8.8125,8.8125,8.625,8.75,229600.0],["1995-02-28",8.75,8.9375,8.6875,8.9375,72800.0],["1995-03-01",8.9375,8.9375,8.8125,8.9375,41200.0],["1995-03-02",8.9375,8.9375,8.75,8.8125,37200.0],["1995-03-03",8.75,8.875,8.75,8.875,53200.0],["1995-03-06",8.8125,8.8125,8.625,8.6875,42000.0],["1995-03-07",8.625,8.625,8.5,8.5625,26200.0],["1995-03-08",8.625,8.625,8.5,8.5625,66800.0],["1995-03-09",8.5625,8.5625,8.4375,8.5,62800.0],["1995-03-10",8.5,8.625,8.5,8.625,14600.0],["1995-03-13",8.5,8.5625,8.5,8.5,21000.0],["1995-03-14",8.5,8.625,8.5,8.5625,19400.0],["1995-03-15",8.6875,8.8125,8.625,8.8125,44200.0],["1995-03-16",8.75,8.75,8.5,8.5625,31000.0],["1995-03-17",8.375,8.4375,8.1875,8.1875,114600.0],["1995-03-20",8.125,8.125,8.0625,8.125,14000.0],["1995-03-21",8.25,8.375,8.25,8.3125,108200.0],["1995-03-22",8.25,8.4375,8.25,8.375,28000.0],["1995-03-23",8.375,8.375,8.25,8.375,19000.0],["1995-03-24",8.375,8.375,8.25,8.3125,20600.0],["1995-03-27",8.3125,8.3125,8.125,8.125,17800.0],["1995-03-28",8.0625,8.25,8.0,8.25,47400.0],["1995-03-29",8.25,8.3125,8.1875,8.25,87000.0],["1995-03-30",8.25,8.5,8.25,8.5,12000.0],["1995-03-31",8.4375,8.75,8.375,8.75,47000.0],["1995-04-03",8.75,8.9375,8.5625,8.9375,47400.0],["1995-04-04",8.875,8.875,8.5625,8.625,238200.0],["1995-04-05",8.5625,8.625,8.4375,8.625,14000.0],["1995-04-06",8.625,8.6875,8.5625,8.6875,11200.0],["1995-04-07",8.5625,8.625,8.3125,8.5,48000.0],["1995-04-10",8.625,9.0,8.625,8.75,158400.0],["1995-04-11",8.8125,8.875,8.8125,8.875,56000.0],["1995-04-12",8.875,9.0625,8.875,8.875,156000.0],["1995-04-13",8.8125,8.8125,8.5,8.5625,89400.0],["1995-04-17",8.5,8.5,8.3125,8.375,60800.0],["1995-04-18",8.4375,8.4375,8.1875,8.25,36400.0],["1995-04-19",8.3125,8.4375,8.25,8.25,32800.0],["1995-04-20",8.3125,8.3125,8.1875,8.3125,43800.0],["1995-04-21",8.375,8.375,8.25,8.3125,68400.0],["1995-04-24",8.375,8.5,6.75,6.9375,650800.0],["1995-04-25",6.9375,7.0,6.5,6.6875,1169800.0],["1995-04-26",6.75,7.125,6.625,7.125,646200.0],["1995-04-27",7.125,7.125,6.9375,6.9375,70200.0],["1995-04-28",6.9375,6.9375,6.8125,6.875,30800.0],["1995-05-01",6.9375,6.9375,6.625,6.8125,142200.0],["1995-05-02",6.75,6.875,6.5,6.625,438400.0],["1995-05-03",6.6875,6.8125,6.625,6.75,172400.0],["1995-05-04",6.8125,7.0,6.8125,6.875,63400.0],["1995-05-05",7.0,7.125,7.0,7.125,357800.0],["1995-05-08",7.125,7.25,7.0625,7.125,31400.0],["1995-05-09",7.0,7.125,6.9375,6.9375,116000.0],["1995-05-10",6.9375,7.0,6.875,6.875,282600.0],["1995-05-11",7.0,7.0625,6.9375,7.0,47400.0],["1995-05-12",7.0,7.1875,7.0,7.1875,53400.0],["1995-05-15",7.125,7.3125,7.0,7.25,222800.0],["1995-05-16",7.1875,7.25,7.125,7.25,197800.0],["1995-05-17",7.2188,7.3125,7.1875,7.1875,428000.0],["1995-05-18",7.1875,7.1875,7.125,7.125,78200.0],["1995-05-19",7.125,7.1875,7.125,7.1875,209200.0],["1995-05-22",7.1875,7.25,7.125,7.25,124000.0],["1995-05-23",7.1875,7.375,7.1875,7.3125,169400.0],["1995-05-24",7.3125,7.3125,7.1875,7.25,57000.0],["1995-05-25",7.375,7.375,7.125,7.125,129400.0],["1995-05-26",7.125,7.125,7.0,7.0625,203400.0],["1995-05-30",7.0,7.125,7.0,7.125,141800.0],["1995-05-31",7.0625,7.0625,7.0,7.0,272000.0],["1995-06-01",7.0,7.25,7.0,7.25,94800.0],["1995-06-02",7.3125,7.5625,7.3125,7.375,224600.0],["1995-06-05",7.375,7.4375,7.3125,7.4375,230000.0],["1995-06-06",7.375,7.5,7.375,7.4375,103400.0],["1995-06-07",7.3125,7.4375,7.3125,7.4375,98400.0],["1995-06-08",7.375,7.5,7.375,7.4375,118800.0],["1995-06-09",7.4375,7.5,7.4375,7.5,88600.0],["1995-06-12",7.4375,7.5,7.4375,7.5,13600.0],["1995-06-13",7.5,7.5625,7.4375,7.5,69400.0],["1995-06-14",7.5625,7.75,7.5,7.625,63800.0],["1995-06-15",7.625,7.625,7.4375,7.5,78000.0],["1995-06-16",7.5625,7.5625,7.4375,7.4375,28000.0],["1995-06-19",7.375,7.5,7.375,7.375,40800.0],["1995-06-20",7.4375,7.4375,7.375,7.375,59400.0],["1995-06-21",7.375,7.4375,7.375,7.375,46400.0],["1995-06-22",7.4375,7.625,7.375,7.5625,49600.0],["1995-06-23",7.5625,7.75,7.5,7.625,69800.0],["1995-06-26",7.625,7.6875,7.5625,7.5625,101400.0],["1995-06-27",7.5625,7.75,7.5625,7.6875,60800.0],["1995-06-28",7.625,7.8125,7.5625,7.75,39200.0],["1995-06-29",7.75,7.75,7.625,7.6875,32600.0],["1995-06-30",7.6875,7.9375,7.6875,7.9375,192000.0],["1995-07-03",7.875,7.875,7.8125,7.8125,1800.0],["1995-07-05",7.75,7.75,7.5,7.5,58200.0],["1995-07-06",7.5625,7.8125,7.5625,7.8125,14000.0],["1995-07-07",7.75,7.8125,7.5625,7.8125,144000.0],["1995-07-10",7.75,7.875,7.75,7.875,41600.0],["1995-07-11",7.875,7.9375,7.75,7.8125,42600.0],["1995-07-12",7.625,7.875,7.625,7.8125,79000.0],["1995-07-13",7.8125,7.8125,7.5625,7.6875,280000.0],["1995-07-14",7.75,7.75,7.6875,7.6875,33200.0],["1995-07-17",7.6875,7.8125,7.5625,7.5625,69200.0],["1995-07-18",7.6875,8.0,7.625,8.0,123800.0],["1995-07-19",7.9375,8.0,7.8125,7.875,116800.0],["1995-07-20",7.8125,7.9375,7.75,7.8125,24800.0],["1995-07-21",7.8125,7.875,7.5625,7.5625,31400.0],["1995-07-24",7.625,7.9375,7.625,7.9375,35800.0],["1995-07-25",7.9375,8.0625,7.875,7.9375,57400.0],["1995-07-26",7.9375,7.9375,7.75,7.75,21400.0],["1995-07-27",7.875,7.875,7.75,7.875,169000.0],["1995-07-28",7.8125,7.875,7.8125,7.8125,8800.0],["1995-07-31",7.8125,7.8125,7.75,7.75,8400.0],["1995-08-01",7.8125,7.875,7.75,7.875,73200.0],["1995-08-02",7.9375,8.1875,7.9375,8.1875,61400.0],["1995-08-03",8.125,8.125,8.0,8.0625,85800.0],["1995-08-04",7.9375,8.3125,7.9375,8.3125,127400.0],["1995-08-07",8.25,8.25,8.125,8.1875,11000.0],["1995-08-08",8.1875,8.1875,8.0,8.0,44800.0],["1995-08-09",8.0,8.125,8.0,8.0625,94200.0],["1995-08-10",8.0625,8.0625,8.0,8.0,44200.0],["1995-08-11",8.0625,8.0625,8.0625,8.0625,40600.0],["1995-08-14",8.0625,8.125,8.0625,8.0625,70200.0],["1995-08-15",8.0625,8.125,8.0625,8.0625,88600.0],["1995-08-16",8.0625,8.1875,8.0625,8.125,424600.0],["1995-08-17",8.1875,8.25,8.125,8.1875,29600.0],["1995-08-18",8.1875,8.625,8.1875,8.4375,48200.0],["1995-08-21",8.4375,8.4375,8.375,8.4375,37200.0],["1995-08-22",8.375,8.375,8.125,8.125,20200.0],["1995-08-23",8.25,8.25,7.9375,8.0,334200.0],["1995-08-24",7.9375,8.0938,7.9375,8.0,139200.0],["1995-08-25",8.0,8.0625,8.0,8.0,44000.0],["1995-08-28",8.0,8.0,7.9375,7.9375,106400.0],["1995-08-29",7.9375,8.0625,7.8125,7.8125,1183600.0],["1995-08-30",7.875,7.9375,7.8125,7.875,69000.0],["1995-08-31",7.8125,7.8125,7.75,7.75,32000.0],["1995-09-01",7.875,7.875,7.8125,7.875,26400.0],["1995-09-05",7.875,8.0625,7.8125,7.9375,75800.0],["1995-09-06",8.0,8.0625,7.9375,8.0,105400.0],["1995-09-07",7.875,8.0625,7.875,8.0625,35400.0],["1995-09-08",8.0,8.0625,8.0,8.0625,37600.0],["1995-09-11",8.0,8.0625,8.0,8.0,14800.0],["1995-09-12",7.9375,8.125,7.9375,8.125,56400.0],["1995-09-13",8.0625,8.0625,7.875,7.875,231800.0],["1995-09-14",7.8125,8.0,7.8125,7.9375,59200.0],["1995-09-15",7.9375,7.9375,7.75,7.9375,388600.0],["1995-09-18",7.9375,7.9375,7.8125,7.8125,36000.0],["1995-09-19",7.8125,7.8125,7.6875,7.75,80000.0],["1995-09-20",7.6875,7.8125,7.6875,7.6875,386000.0],["1995-09-21",7.6875,7.6875,7.5,7.5625,113000.0],["1995-09-22",7.5,7.625,7.4375,7.5625,34400.0],["1995-09-25",7.5625,7.625,7.5625,7.5625,28200.0],["1995-09-26",7.5625,7.625,7.5,7.5625,256600.0],["1995-09-27",7.5,7.5,7.5,7.5,104200.0],["1995-09-28",7.5,7.625,7.5,7.625,180400.0],["1995-09-29",7.625,7.75,7.625,7.75,45400.0],["1995-10-02",7.6875,7.6875,7.625,7.625,11200.0],["1995-10-03",7.6875,7.6875,7.375,7.4375,1316800.0],["1995-10-04",7.4375,7.4375,7.375,7.375,5400.0],["1995-10-05",7.3125,7.3125,7.1875,7.1875,18200.0],["1995-10-06",7.0625,7.125,7.0625,7.125,46400.0],["1995-10-09",7.125,7.125,6.9375,7.0,26800.0],["1995-10-10",7.0,7.3125,7.0,7.0625,77000.0],["1995-10-11",7.125,7.3125,7.0625,7.3125,13400.0],["1995-10-12",7.25,7.5625,7.25,7.3125,114600.0],["1995-10-13",7.25,7.3125,7.125,7.25,28400.0],["1995-10-16",7.25,7.25,7.125,7.25,31800.0],["1995-10-17",7.25,7.4375,7.25,7.3125,272800.0],["1995-10-18",7.375,7.4375,7.1875,7.25,356200.0],["1995-10-19",7.1875,7.375,7.1875,7.375,40000.0],["1995-10-20",7.375,7.4375,7.25,7.375,916400.0],["1995-10-23",7.3125,7.6875,7.25,7.625,100200.0],["1995-10-24",7.5625,7.8125,7.5625,7.6875,70800.0],["1995-10-25",7.8125,7.875,7.75,7.75,246800.0],["1995-10-26",7.75,7.875,7.75,7.875,69600.0],["1995-10-27",7.8125,7.875,7.6875,7.875,110200.0],["1995-10-30",8.25,8.625,8.25,8.4375,397000.0],["1995-10-31",8.5,8.5,8.25,8.25,359000.0],["1995-11-01",8.1875,8.3125,8.1875,8.3125,41800.0],["1995-11-02",8.375,8.5,8.3125,8.5,60000.0],["1995-11-03",8.4375,8.4375,8.3125,8.3125,47200.0],["1995-11-06",8.1875,8.375,8.1875,8.3125,8000.0],["1995-11-07",8.3125,8.5625,8.3125,8.5,311400.0],["1995-11-08",8.5,8.5,8.3125,8.375,135800.0],["1995-11-09",8.3125,8.4375,8.25,8.375,30000.0],["1995-11-10",8.375,8.75,8.375,8.75,93200.0],["1995-11-13",8.75,8.9375,8.6875,8.875,38000.0],["1995-11-14",8.9375,9.0,8.875,8.9375,63000.0],["1995-11-15",8.9375,9.0,8.75,8.75,68200.0],["1995-11-16",8.8125,8.875,8.8125,8.8125,55200.0],["1995-11-17",8.9375,9.0,8.875,8.9375,81800.0],["1995-11-20",8.9375,9.0,8.8125,8.875,19400.0],["1995-11-21",8.8125,8.9375,8.8125,8.875,23200.0],["1995-11-22",8.8125,8.8125,8.75,8.8125,212000.0],["1995-11-24",8.75,8.75,8.75,8.75,16000.0],["1995-11-27",8.8125,8.8125,8.6875,8.75,118200.0],["1995-11-28",8.6875,8.6875,8.5625,8.625,220600.0],["1995-11-29",8.75,8.875,8.6875,8.875,34000.0],["1995-11-30",8.875,8.9375,8.8125,8.9375,28000.0],["1995-12-01",8.9375,8.9375,8.75,8.875,26800.0],["1995-12-04",8.8125,8.8125,8.6875,8.8125,16400.0],["1995-12-05",8.875,8.875,8.5625,8.5625,78000.0],["1995-12-06",8.5625,8.625,8.5,8.625,49800.0],["1995-12-07",8.625,8.75,8.625,8.6875,27200.0],["1995-12-08",8.6875,8.875,8.6875,8.875,19400.0],["1995-12-11",8.875,8.875,8.75,8.75,12800.0],["1995-12-12",8.6875,8.8125,8.625,8.625,40000.0],["1995-12-13",8.625,8.875,8.625,8.6875,34800.0],["1995-12-14",8.8125,8.8125,8.3125,8.4375,517800.0],["1995-12-15",8.5,8.5625,7.75,7.75,117600.0],["1995-12-18",7.875,7.875,7.625,7.6875,801200.0],["1995-12-19",7.625,8.0,7.625,8.0,43600.0],["1995-12-20",7.9375,8.0,7.875,7.875,13400.0],["1995-12-21",8.0,8.0625,7.9375,8.0,104400.0],["1995-12-22",8.0,8.125,7.9375,8.125,27600.0],["1995-12-26",8.125,8.1875,8.125,8.1875,9400.0],["1995-12-27",8.3125,8.3125,8.125,8.1875,68600.0],["1995-12-28",8.125,8.25,8.0625,8.1875,23800.0],["1995-12-29",8.1875,8.25,8.0625,8.125,44600.0],["1996-01-02",8.0625,8.1875,8.0,8.1875,26600.0],["1996-01-03",8.125,8.5,8.125,8.5,29400.0],["1996-01-04",8.5,8.5625,8.375,8.4375,30600.0],["1996-01-05",8.5,8.5625,8.25,8.3125,1320400.0],["1996-01-08",8.25,8.375,8.25,8.375,23400.0],["1996-01-09",8.3125,8.4375,8.25,8.25,77400.0],["1996-01-10",8.1875,8.1875,8.0,8.0625,89200.0],["1996-01-11",8.0625,8.1875,8.0,8.1875,41600.0],["1996-01-12",8.125,8.1875,8.0625,8.1875,29200.0],["1996-01-15",8.1875,8.3125,8.125,8.3125,12800.0],["1996-01-16",8.25,8.375,8.25,8.3125,26400.0],["1996-01-17",8.375,8.625,8.375,8.5625,55600.0],["1996-01-18",8.625,9.4375,8.5625,8.8125,496800.0],["1996-01-19",8.9375,9.0,8.875,8.9375,84000.0],["1996-01-22",8.9375,9.125,8.875,8.875,124800.0],["1996-01-23",8.9375,8.9375,8.75,8.75,94400.0],["1996-01-24",8.6875,8.875,8.625,8.875,143400.0],["1996-01-25",8.875,8.875,8.8125,8.8125,79000.0],["1996-01-26",8.75,8.8125,8.625,8.75,73600.0],["1996-01-29",8.75,8.75,8.625,8.6875,15400.0],["1996-01-30",8.625,8.75,8.625,8.6875,18200.0],["1996-01-31",8.75,8.875,8.75,8.875,8600.0],["1996-02-01",8.875,8.875,8.8125,8.875,46800.0],["1996-02-02",8.875,8.9375,8.8125,8.875,21800.0],["1996-02-05",8.875,8.9375,8.875,8.875,94200.0],["1996-02-06",8.875,8.875,8.8125,8.8125,2600.0],["1996-02-07",8.875,8.875,8.8125,8.8125,27400.0],["1996-02-08",8.8125,8.8125,8.5625,8.6875,54000.0],["1996-02-09",8.6875,8.75,8.6875,8.75,15600.0],["1996-02-12",8.75,8.875,8.6875,8.875,28600.0],["1996-02-13",8.75,8.875,8.75,8.875,31400.0],["1996-02-14",8.875,9.0625,8.8125,8.9375,73800.0],["1996-02-15",8.875,8.9375,8.875,8.9375,34000.0],["1996-02-16",8.875,9.1875,8.875,9.0625,137600.0],["1996-02-20",9.0625,9.1875,8.9375,9.0,107800.0],["1996-02-21",8.875,9.0,8.875,9.0,127800.0],["1996-02-22",9.0,9.125,8.9375,9.125,151600.0],["1996-02-23",9.0,9.1875,9.0,9.125,162600.0],["1996-02-26",9.0625,9.125,8.875,8.9375,58800.0],["1996-02-27",8.875,9.0625,8.8125,9.0,85600.0],["1996-02-28",8.9375,9.1875,8.9375,9.125,202400.0],["1996-02-29",9.0625,9.125,9.0,9.125,80200.0],["1996-03-01",9.125,9.1875,9.0625,9.0625,28600.0],["1996-03-04",9.0,9.125,8.9375,9.0,133000.0],["1996-03-05",8.9375,8.9375,8.75,8.875,253200.0],["1996-03-06",8.75,8.8125,8.625,8.8125,83000.0],["1996-03-07",8.75,8.75,8.6875,8.75,19800.0],["1996-03-08",8.75,8.75,8.5625,8.625,34600.0],["1996-03-11",8.5625,8.625,8.5,8.5625,44000.0],["1996-03-12",8.5625,8.625,8.5,8.5625,84800.0],["1996-03-13",8.5625,8.625,8.4375,8.625,78800.0],["1996-03-14",8.5625,8.625,8.5,8.5,42200.0],["1996-03-15",8.4375,8.5625,8.4375,8.4375,111400.0],["1996-03-18",8.375,8.4375,8.375,8.375,156600.0],["1996-03-19",8.4375,8.4375,8.25,8.25,94600.0],["1996-03-20",8.3125,8.375,8.25,8.25,157400.0],["1996-03-21",8.3125,8.4375,8.3125,8.375,82200.0],["1996-03-22",8.3125,8.5,8.3125,8.5,47000.0],["1996-03-25",8.5,8.5,8.4375,8.4375,78800.0],["1996-03-26",8.375,8.5,8.375,8.4375,30600.0],["1996-03-27",8.5,8.5,8.375,8.375,47000.0],["1996-03-28",8.3125,8.5,8.25,8.5,179200.0],["1996-03-29",8.5625,8.625,8.4375,8.5625,66000.0],["1996-04-01",8.5625,8.9375,8.5625,8.8125,41800.0],["1996-04-02",8.875,9.0625,8.875,9.0625,51600.0],["1996-04-03",9.0,9.125,9.0,9.0625,19000.0],["1996-04-04",9.0,9.0625,8.8125,8.875,47000.0],["1996-04-08",8.8125,8.8125,8.625,8.625,32800.0],["1996-04-09",8.625,8.6875,8.625,8.6875,46800.0],["1996-04-10",8.6875,8.8125,8.6875,8.75,8000.0],["1996-04-11",8.75,8.9375,8.75,8.875,234600.0],["1996-04-12",8.9375,9.125,8.9375,9.0,34800.0],["1996-04-15",9.0625,9.0625,8.875,8.875,57800.0],["1996-04-16",8.9375,8.9375,8.875,8.9375,148200.0],["1996-04-17",8.9375,9.0,8.9375,8.9375,57600.0],["1996-04-18",8.9375,9.1875,8.875,9.1875,61600.0],["1996-04-19",9.1875,9.375,9.0625,9.25,83600.0],["1996-04-22",9.25,9.375,9.25,9.25,22200.0],["1996-04-23",9.1875,9.25,9.0625,9.0625,85800.0],["1996-04-24",9.0,9.0,8.75,8.8125,115000.0],["1996-04-25",8.8125,8.8125,8.6875,8.6875,52200.0],["1996-04-26",8.75,9.0,8.75,9.0,78800.0],["1996-04-29",8.9375,8.9375,8.8125,8.875,80800.0],["1996-04-30",8.8125,9.0,8.8125,8.8125,37600.0],["1996-05-01",8.875,8.9375,8.875,8.875,7400.0],["1996-05-02",8.875,8.9375,8.8438,8.9375,57600.0],["1996-05-03",8.875,8.875,8.6875,8.75,102200.0],["1996-05-06",8.75,8.75,8.5625,8.625,349600.0],["1996-05-07",8.625,8.6875,8.5625,8.6875,50200.0],["1996-05-08",8.6875,8.6875,8.625,8.6875,9600.0],["1996-05-09",8.6875,8.6875,8.625,8.625,18800.0],["1996-05-10",8.5625,8.6875,8.5625,8.6875,27200.0],["1996-05-13",8.5625,8.75,8.5625,8.6875,37200.0],["1996-05-14",8.8125,9.0625,8.8125,9.0625,345200.0],["1996-05-15",9.0625,9.0625,8.875,8.875,154800.0],["1996-05-16",8.9375,9.0,8.875,8.875,28800.0],["1996-05-17",8.8125,8.875,8.8125,8.8125,6000.0],["1996-05-20",8.875,9.0,8.875,8.875,42000.0],["1996-05-21",8.9375,8.9375,8.75,8.75,20600.0],["1996-05-22",8.75,8.875,8.75,8.75,52400.0],["1996-05-23",8.75,8.875,8.75,8.875,22000.0],["1996-05-24",8.8125,8.875,8.8125,8.875,13000.0],["1996-05-28",8.875,8.9375,8.8125,8.875,139400.0],["1996-05-29",8.8125,8.9375,8.75,8.8125,89800.0],["1996-05-30",8.75,8.75,8.5625,8.625,43800.0],["1996-05-31",8.5625,8.875,8.5625,8.8125,185200.0],["1996-06-03",8.75,8.9375,8.75,8.9375,75600.0],["1996-06-04",8.875,9.0,8.875,8.9375,66600.0],["1996-06-05",8.9375,9.0625,8.9375,9.0,122600.0],["1996-06-06",9.0625,9.0625,8.875,8.9375,232800.0],["1996-06-07",8.875,9.0,8.8125,9.0,56800.0],["1996-06-10",8.9375,8.9375,8.8125,8.8125,17200.0],["1996-06-11",8.75,8.8125,8.75,8.75,64400.0],["1996-06-12",8.75,8.75,8.625,8.625,36000.0],["1996-06-13",8.625,8.75,8.625,8.6875,52800.0],["1996-06-14",8.6875,8.875,8.5,8.8125,42600.0],["1996-06-17",8.8125,8.875,8.6875,8.6875,20400.0],["1996-06-18",8.6875,8.8125,8.6875,8.8125,101600.0],["1996-06-19",8.8125,8.875,8.6875,8.6875,26600.0],["1996-06-20",8.75,8.8125,8.5,8.5,62000.0],["1996-06-21",8.6875,8.75,8.5625,8.5625,75200.0],["1996-06-24",8.625,8.6875,8.5625,8.625,45200.0],["1996-06-25",8.625,8.6875,8.625,8.6875,12400.0],["1996-06-26",8.75,8.75,8.625,8.625,49600.0],["1996-06-27",8.625,8.625,8.4375,8.4375,1129800.0],["1996-06-28",8.375,8.5625,8.375,8.4375,69000.0],["1996-07-01",8.4375,8.5625,8.4375,8.5,102200.0],["1996-07-02",8.5625,8.5625,8.375,8.5,32800.0],["1996-07-03",8.5625,8.6875,8.5625,8.625,413000.0],["1996-07-05",8.5625,8.5625,8.5625,8.5625,14800.0],["1996-07-08",8.5625,8.625,8.5625,8.625,25400.0],["1996-07-09",8.5625,8.6875,8.5625,8.625,214400.0],["1996-07-10",8.625,8.625,8.5,8.5,72400.0],["1996-07-11",8.4375,8.4375,8.25,8.25,58800.0],["1996-07-12",8.1875,8.1875,8.0625,8.1875,169800.0],["1996-07-15",8.0625,8.0625,7.875,7.9375,29800.0],["1996-07-16",7.875,7.9375,7.75,7.75,39400.0],["1996-07-17",7.75,8.0,7.6875,7.9375,695000.0],["1996-07-18",7.9375,8.125,7.9375,8.125,58200.0],["1996-07-19",8.25,8.3125,8.1875,8.3125,29400.0],["1996-07-22",8.25,8.4375,8.25,8.4375,60000.0],["1996-07-23",8.4375,8.4375,8.3125,8.3125,36200.0],["1996-07-24",8.1875,8.1875,8.0,8.0,1002000.0],["1996-07-25",8.0,8.125,8.0,8.0625,33800.0],["1996-07-26",8.0625,8.0625,7.9375,7.9375,45800.0],["1996-07-29",8.0,8.0625,8.0,8.0625,79800.0],["1996-07-30",8.0,8.0625,7.9375,8.0,38000.0],["1996-07-31",8.0,8.0625,8.0,8.0625,96600.0],["1996-08-01",8.0625,8.125,8.0,8.125,74800.0],["1996-08-02",8.1875,8.1875,8.0625,8.125,26800.0],["1996-08-05",8.25,8.25,8.1875,8.1875,29600.0],["1996-08-06",8.125,8.1875,8.125,8.1875,13400.0],["1996-08-07",8.125,8.1875,8.125,8.125,8600.0],["1996-08-08",8.1875,8.3125,8.1875,8.3125,67600.0],["1996-08-09",8.25,8.375,8.125,8.25,38400.0],["1996-08-12",8.25,8.25,8.1875,8.1875,7000.0],["1996-08-13",8.1875,8.25,8.125,8.25,21200.0],["1996-08-14",8.25,8.25,7.9375,8.1875,663600.0],["1996-08-15",8.1875,8.375,8.1875,8.1875,71000.0],["1996-08-16",8.1875,8.25,8.1875,8.1875,84800.0],["1996-08-19",8.25,8.3125,8.1875,8.3125,26800.0],["1996-08-20",8.4375,8.4375,8.3125,8.4375,58600.0],["1996-08-21",8.4375,8.4375,8.25,8.3125,17800.0],["1996-08-22",8.25,8.25,8.1875,8.1875,112800.0],["1996-08-23",8.25,8.4375,8.1875,8.4375,40000.0],["1996-08-26",8.4062,8.5,8.3125,8.3125,135200.0],["1996-08-27",8.25,8.375,8.25,8.375,20800.0],["1996-08-28",8.4375,8.4375,8.375,8.4375,7400.0],["1996-08-29",8.4375,8.4375,8.3125,8.3125,35600.0],["1996-08-30",8.2812,8.3125,8.125,8.125,15600.0],["1996-09-03",8.125,8.125,8.0625,8.125,10600.0],["1996-09-04",8.125,8.25,8.125,8.125,81000.0],["1996-09-05",8.125,8.1875,8.125,8.1875,7200.0],["1996-09-06",8.25,8.3125,8.25,8.25,25400.0],["1996-09-09",8.25,8.375,8.1875,8.3125,37000.0],["1996-09-10",8.375,8.375,8.3125,8.3125,4400.0],["1996-09-11",8.3125,8.4375,8.25,8.375,20400.0],["1996-09-12",8.4375,8.4375,8.375,8.375,114000.0],["1996-09-13",8.375,8.625,8.375,8.625,52000.0],["1996-09-16",8.5,8.5625,8.4375,8.5625,95400.0],["1996-09-17",8.5,8.5625,8.4375,8.4375,44400.0],["1996-09-18",8.5,8.625,8.4375,8.4375,16800.0],["1996-09-19",8.3125,8.3125,8.1875,8.25,19200.0],["1996-09-20",8.1875,8.25,8.125,8.125,30400.0],["1996-09-23",8.125,8.375,8.125,8.25,115000.0],["1996-09-24",8.3125,8.5,8.3125,8.5,135200.0],["1996-09-25",8.5625,8.6875,8.5625,8.6875,32800.0],["1996-09-26",8.75,8.75,8.6875,8.6875,7200.0],["1996-09-27",8.6875,9.0,8.6875,8.8125,1158400.0],["1996-09-30",8.8125,8.9375,8.75,8.8125,66000.0],["1996-10-01",8.875,8.875,8.8125,8.875,74400.0],["1996-10-02",8.8125,8.9375,8.75,8.9375,93000.0],["1996-10-03",8.9375,8.9375,8.8125,8.8125,503800.0],["1996-10-04",8.8125,8.9375,8.8125,8.9375,10600.0],["1996-10-07",8.875,8.9375,8.875,8.9375,3200.0],["1996-10-08",8.875,8.875,8.75,8.75,228200.0],["1996-10-09",8.75,8.8125,8.75,8.8125,225800.0],["1996-10-10",8.75,8.8125,8.6875,8.8125,18000.0],["1996-10-11",8.75,8.8125,8.75,8.8125,21000.0],["1996-10-14",8.8125,8.8125,8.8125,8.8125,600.0],["1996-10-15",8.8125,9.0,8.8125,9.0,42200.0],["1996-10-16",9.0,9.0625,8.9375,8.9375,73400.0],["1996-10-17",9.0,9.1875,9.0,9.0625,83600.0],["1996-10-18",9.0,9.0625,9.0,9.0,28000.0],["1996-10-21",9.0625,9.1875,9.0625,9.1875,22200.0],["1996-10-22",9.1875,9.1875,9.0625,9.125,71400.0],["1996-10-23",9.1875,9.1875,9.125,9.125,17400.0],["1996-10-24",9.125,9.1875,9.125,9.1875,65000.0],["1996-10-25",9.125,9.25,9.125,9.25,104400.0],["1996-10-28",9.25,9.3125,9.25,9.25,58600.0],["1996-10-29",9.25,9.625,9.25,9.625,237200.0],["1996-10-30",9.5625,9.8125,9.5625,9.8125,393800.0],["1996-10-31",9.75,9.8125,9.6875,9.75,99800.0],["1996-11-01",9.75,9.8125,9.75,9.75,163000.0],["1996-11-04",9.75,9.875,9.75,9.8125,52000.0],["1996-11-05",9.8125,9.8125,9.6875,9.75,165600.0],["1996-11-06",9.875,10.25,9.875,10.125,252800.0],["1996-11-07",10.0625,10.25,10.0625,10.1875,75800.0],["1996-11-08",10.125,10.1875,10.0625,10.125,163600.0],["1996-11-11",10.125,10.125,10.0625,10.125,9000.0],["1996-11-12",10.125,10.125,10.0,10.0,63800.0],["1996-11-13",10.0,10.0,9.875,9.875,21600.0],["1996-11-14",9.875,9.875,9.625,9.6875,99000.0],["1996-11-15",9.625,9.75,9.625,9.75,108200.0],["1996-11-18",9.6875,9.875,9.6875,9.875,23400.0],["1996-11-19",9.8125,9.8125,9.8125,9.8125,9400.0],["1996-11-20",9.8125,9.875,9.75,9.8125,30600.0],["1996-11-21",9.8125,9.875,9.75,9.8125,80800.0],["1996-11-22",9.8125,9.9375,9.8125,9.875,87400.0],["1996-11-25",9.875,10.0,9.875,10.0,74400.0],["1996-11-26",10.0,10.125,9.9375,10.0625,62600.0],["1996-11-27",10.0625,10.125,9.9375,10.0,19200.0],["1996-11-29",10.0,10.0,9.9375,9.9375,18200.0],["1996-12-02",9.9375,10.0,9.9375,10.0,31200.0],["1996-12-03",10.0,10.0625,9.9375,10.0,92200.0],["1996-12-04",9.9375,10.1875,9.9375,10.125,248000.0],["1996-12-05",10.125,10.1875,10.125,10.1875,24000.0],["1996-12-06",10.125,10.1875,10.0625,10.125,23400.0],["1996-12-09",10.125,10.125,10.0625,10.125,55400.0],["1996-12-10",10.125,10.125,10.0625,10.0625,16400.0],["1996-12-11",10.0625,10.125,9.9375,9.9375,15200.0],["1996-12-12",9.9375,9.9375,9.75,9.75,133200.0],["1996-12-13",9.6875,9.6875,9.5,9.5625,68000.0],["1996-12-16",9.5,9.625,9.5,9.5625,35000.0],["1996-12-17",9.5625,9.625,9.5625,9.625,40800.0],["1996-12-18",9.625,9.625,9.625,9.625,14000.0],["1996-12-19",9.75,9.9375,9.75,9.875,21800.0],["1996-12-20",9.9375,9.9375,9.8125,9.875,31600.0],["1996-12-23",9.875,9.875,9.8125,9.8125,21400.0],["1996-12-24",9.75,9.875,9.75,9.8125,41000.0],["1996-12-26",9.75,9.8125,9.75,9.75,23200.0],["1996-12-27",9.8125,9.8125,9.75,9.75,5200.0],["1996-12-30",9.75,9.875,9.75,9.8125,16000.0],["1996-12-31",9.875,9.875,9.875,9.875,14400.0],["1997-01-02",9.875,9.875,9.6875,9.75,135400.0],["1997-01-03",9.75,9.8125,9.75,9.8125,40600.0],["1997-01-06",9.8125,9.8125,9.75,9.75,65800.0],["1997-01-07",9.75,9.75,9.625,9.6875,52600.0],["1997-01-08",9.6875,9.6875,9.5,9.5,37200.0],["1997-01-09",9.5,9.5,9.375,9.375,43200.0],["1997-01-10",9.3125,9.375,9.25,9.3125,62000.0],["1997-01-13",9.3125,9.375,9.3125,9.375,39600.0],["1997-01-14",9.3125,9.3125,9.1875,9.1875,121400.0],["1997-01-15",9.1875,9.1875,9.125,9.1875,28600.0],["1997-01-16",9.1875,9.3125,9.1875,9.3125,182200.0],["1997-01-17",9.25,9.375,9.25,9.3125,68000.0],["1997-01-20",9.3125,9.3125,9.25,9.3125,15000.0],["1997-01-21",9.3125,9.3125,9.1875,9.1875,18800.0],["1997-01-22",9.1875,9.375,9.1875,9.3125,38800.0],["1997-01-23",9.3125,9.375,9.25,9.25,73600.0],["1997-01-24",9.3125,9.375,9.3125,9.375,40400.0],["1997-01-27",9.3125,9.4375,9.3125,9.375,31000.0],["1997-01-28",9.375,9.5,9.375,9.5,113800.0],["1997-01-29",9.4375,9.5625,9.4375,9.5625,44200.0],["1997-01-30",9.5625,9.625,9.5625,9.625,21600.0],["1997-01-31",9.625,9.6562,9.625,9.625,46200.0],["1997-02-03",9.625,9.6875,9.625,9.6875,26000.0],["1997-02-04",9.6875,9.75,9.6875,9.75,40600.0],["1997-02-05",9.75,9.75,9.5625,9.5625,86200.0],["1997-02-06",9.5625,9.625,9.5625,9.5625,5600.0],["1997-02-07",9.5625,9.5625,9.375,9.375,16400.0],["1997-02-10",9.4375,9.5,9.375,9.375,7400.0],["1997-02-11",9.375,9.4375,9.375,9.375,1413000.0],["1997-02-12",9.4375,9.4375,9.375,9.375,63400.0],["1997-02-13",9.375,9.4375,9.375,9.375,9200.0],["1997-02-14",9.375,9.4375,9.375,9.4375,9800.0],["1997-02-18",9.375,9.5625,9.375,9.5,37000.0],["1997-02-19",9.5,9.5625,9.375,9.375,68400.0],["1997-02-20",9.375,9.375,9.375,9.375,82000.0],["1997-02-21",9.4375,9.4375,9.375,9.375,217600.0],["1997-02-24",9.3125,9.375,9.25,9.375,164600.0],["1997-02-25",9.3125,9.5,9.3125,9.5,78600.0],["1997-02-26",9.4375,9.5,9.375,9.375,416400.0],["1997-02-27",9.375,9.4375,9.375,9.4375,34200.0],["1997-02-28",9.375,9.375,9.1875,9.25,22800.0],["1997-03-03",9.125,9.25,9.125,9.25,50800.0],["1997-03-04",9.1875,9.3125,9.125,9.1875,97200.0],["1997-03-05",9.1875,9.25,9.1875,9.25,44800.0],["1997-03-06",9.1875,9.3125,9.1875,9.25,13600.0],["1997-03-07",9.1875,9.1875,9.125,9.125,15600.0],["1997-03-10",9.125,9.25,9.125,9.125,17600.0],["1997-03-11",9.125,9.125,8.9375,9.0,114600.0],["1997-03-12",8.9375,9.0625,8.875,9.0,121600.0],["1997-03-13",9.0,9.0625,8.9375,9.0,76800.0],["1997-03-14",9.0,9.125,8.9375,9.0625,91400.0],["1997-03-17",9.0,9.0625,9.0,9.0,48400.0],["1997-03-18",9.0625,9.125,9.0,9.125,59400.0],["1997-03-19",9.125,9.125,9.0625,9.0625,49000.0],["1997-03-20",9.0625,9.0625,9.0625,9.0625,47600.0],["1997-03-21",9.125,9.125,9.0,9.0,31400.0],["1997-03-24",9.0,9.0625,8.9375,9.0,45000.0],["1997-03-25",8.875,9.0,8.875,8.9375,58600.0],["1997-03-26",8.9375,8.9375,8.875,8.875,6600.0],["1997-03-27",8.875,8.875,8.875,8.875,15200.0],["1997-03-31",8.875,8.875,8.5,8.5,35600.0],["1997-04-01",8.5625,8.5625,8.1875,8.25,85400.0],["1997-04-02",8.3125,8.625,8.3125,8.625,74000.0],["1997-04-03",8.625,8.6875,8.625,8.6875,53800.0],["1997-04-04",8.625,8.6875,8.625,8.6875,97000.0],["1997-04-07",8.6875,9.0625,8.6875,9.0,34000.0],["1997-04-08",9.0,9.0,8.9375,9.0,92600.0],["1997-04-09",8.9375,9.0,8.8125,8.875,121000.0],["1997-04-10",8.8125,8.9375,8.6875,8.6875,59000.0],["1997-04-11",8.6875,8.6875,8.5625,8.625,3800.0],["1997-04-14",8.625,8.625,8.4375,8.5,28000.0],["1997-04-15",8.5625,8.625,8.4375,8.5625,79400.0],["1997-04-16",8.5,8.5625,8.5,8.5625,19600.0],["1997-04-17",8.5,8.5625,8.5,8.5625,1200.0],["1997-04-18",8.5625,8.75,8.5,8.6875,59000.0],["1997-04-21",8.625,8.8125,8.625,8.75,69600.0],["1997-04-22",8.75,8.875,8.75,8.75,46200.0],["1997-04-23",8.75,8.875,8.75,8.875,57200.0],["1997-04-24",8.8125,9.125,8.75,9.125,136600.0],["1997-04-25",9.0625,9.0625,8.9375,9.0,39200.0],["1997-04-28",8.9375,9.125,8.875,9.125,99200.0],["1997-04-29",9.125,9.1875,9.0625,9.1875,140000.0],["1997-04-30",9.125,9.25,9.125,9.125,80600.0],["1997-05-01",9.1875,9.3125,9.1875,9.3125,67200.0],["1997-05-02",9.3125,9.3125,9.125,9.1875,86200.0],["1997-05-05",9.1875,9.4375,9.1875,9.4375,190400.0],["1997-05-06",9.375,9.4375,9.375,9.4375,23000.0],["1997-05-07",9.375,9.4375,9.25,9.3125,30600.0],["1997-05-08",9.25,9.4375,9.25,9.375,19600.0],["1997-05-09",9.375,9.4375,9.375,9.4375,6800.0],["1997-05-12",9.4375,9.5625,9.375,9.5625,266600.0],["1997-05-13",9.5,9.625,9.5,9.625,15200.0],["1997-05-14",9.6875,9.6875,9.5625,9.625,31600.0],["1997-05-15",9.625,9.8125,9.5625,9.8125,29800.0],["1997-05-16",9.8125,9.8125,9.625,9.625,11800.0],["1997-05-19",9.6875,9.6875,9.5625,9.5625,36400.0],["1997-05-20",9.5625,9.625,9.5625,9.5625,13400.0],["1997-05-21",9.5,9.5625,9.4375,9.5625,75400.0],["1997-05-22",9.5,9.5,9.4375,9.5,62200.0],["1997-05-23",9.5,9.75,9.5,9.6875,47800.0],["1997-05-27",9.6875,9.6875,9.6875,9.6875,54400.0],["1997-05-28",9.625,9.625,9.5625,9.5625,31600.0],["1997-05-29",9.625,9.625,9.5625,9.625,84200.0],["1997-05-30",9.625,9.625,9.4375,9.4375,57000.0],["1997-06-02",9.4375,9.8125,9.4375,9.8125,37000.0],["1997-06-03",9.8125,9.875,9.8125,9.875,37400.0],["1997-06-04",9.875,9.9375,9.875,9.9375,34400.0],["1997-06-05",9.9375,9.9375,9.875,9.875,30200.0],["1997-06-06",9.875,9.9375,9.8125,9.9375,36400.0],["1997-06-09",9.8125,9.875,9.5625,9.625,123600.0],["1997-06-10",9.5625,9.625,9.5,9.5625,56400.0],["1997-06-11",9.5625,9.625,9.5625,9.5625,29600.0],["1997-06-12",9.5,9.625,9.5,9.625,26600.0],["1997-06-13",9.625,9.625,9.5,9.5625,150600.0],["1997-06-16",9.625,9.625,9.5,9.5,54400.0],["1997-06-17",9.5625,9.5625,9.4375,9.5,69600.0],["1997-06-18",9.4375,9.5,9.375,9.375,26400.0],["1997-06-19",9.25,9.5,9.25,9.5,42400.0],["1997-06-20",9.375,9.5,9.375,9.4375,138200.0],["1997-06-23",9.5625,9.75,9.5625,9.5625,77800.0],["1997-06-24",9.625,9.8125,9.625,9.75,88600.0],["1997-06-25",9.875,9.875,9.7188,9.75,109200.0],["1997-06-26",9.8125,9.8125,9.7188,9.7188,80800.0],["1997-06-27",9.7188,9.7188,9.4375,9.4375,271200.0],["1997-06-30",9.375,9.4375,9.125,9.25,100000.0],["1997-07-01",9.1562,9.25,9.125,9.1875,130400.0],["1997-07-02",9.25,9.3125,9.2188,9.2812,53800.0],["1997-07-03",9.3125,9.3125,9.25,9.3125,35600.0],["1997-07-07",9.3125,9.4375,9.25,9.4062,41800.0],["1997-07-08",9.4375,9.5,9.25,9.25,39000.0],["1997-07-09",9.25,9.4375,9.1875,9.4375,51000.0],["1997-07-10",9.4375,9.4375,9.4062,9.4375,17400.0],["1997-07-11",9.4375,9.4688,9.3438,9.375,43800.0],["1997-07-14",9.375,9.4375,9.3438,9.4375,86000.0],["1997-07-15",9.4375,9.5938,9.4375,9.5,186800.0],["1997-07-16",9.5,9.8125,9.5,9.7812,66800.0],["1997-07-17",9.7812,9.7812,9.7188,9.75,18200.0],["1997-07-18",9.75,9.8438,9.6875,9.8125,40600.0],["1997-07-21",9.8125,9.8438,9.6875,9.6875,33200.0],["1997-07-22",9.6875,9.9375,9.6875,9.7812,85400.0],["1997-07-23",9.75,9.75,9.6562,9.6875,40000.0],["1997-07-24",9.6875,9.7188,9.625,9.7188,20000.0],["1997-07-25",9.6875,9.75,9.625,9.6562,28400.0],["1997-07-28",9.625,9.625,9.4062,9.4062,52600.0],["1997-07-29",9.4062,9.4375,9.375,9.4062,63200.0],["1997-07-30",9.2812,9.3125,9.25,9.2812,56800.0],["1997-07-31",9.3125,9.375,9.2188,9.3438,603200.0],["1997-08-01",9.375,9.375,9.25,9.2812,23400.0],["1997-08-04",9.3125,9.375,9.25,9.3438,318800.0],["1997-08-05",9.375,9.5,9.375,9.5,121000.0],["1997-08-06",9.5,9.75,9.5,9.75,40000.0],["1997-08-07",9.8125,9.9688,9.8125,9.875,53800.0],["1997-08-08",9.9062,9.9062,9.6875,9.7188,47800.0],["1997-08-11",9.6875,9.75,9.625,9.7188,29000.0],["1997-08-12",9.75,9.75,9.7188,9.7188,10600.0],["1997-08-13",9.6875,9.7188,9.6875,9.6875,15000.0],["1997-08-14",9.7188,9.7188,9.625,9.6875,27200.0],["1997-08-15",9.6875,9.6875,9.5625,9.5938,18800.0],["1997-08-18",9.625,9.75,9.625,9.75,169000.0],["1997-08-19",9.75,9.75,9.7188,9.75,12600.0],["1997-08-20",9.7188,9.75,9.6562,9.6562,23600.0],["1997-08-21",9.6562,9.6875,9.5312,9.5625,35600.0],["1997-08-22",9.5625,9.5625,9.5,9.5,54000.0],["1997-08-25",9.5,9.5312,9.5,9.5312,30600.0],["1997-08-26",9.5,9.5938,9.5,9.5,89000.0],["1997-08-27",9.5,9.7812,9.5,9.7812,54600.0],["1997-08-28",9.8125,9.9688,9.8125,9.9688,83800.0],["1997-08-29",9.9062,10.1875,9.9062,10.125,129800.0],["1997-09-02",10.125,10.2188,10.125,10.2188,40800.0],["1997-09-03",10.3125,10.3125,10.125,10.1562,73800.0],["1997-09-04",10.1875,10.25,10.1562,10.25,51200.0],["1997-09-05",10.25,10.25,10.0625,10.0625,38400.0],["1997-09-08",10.0625,10.0938,10.0312,10.0938,16800.0],["1997-09-09",10.0938,10.3125,10.0625,10.3125,31800.0],["1997-09-10",10.3125,10.3125,10.0625,10.0938,32000.0],["1997-09-11",10.0625,10.0625,9.9688,10.0312,25400.0],["1997-09-12",10.0312,10.2188,10.0312,10.2188,15600.0],["1997-09-15",10.2188,10.2188,10.125,10.125,32000.0],["1997-09-16",10.125,10.125,10.0938,10.125,43200.0],["1997-09-17",10.125,10.125,9.9688,10.0,55800.0],["1997-09-18",10.0625,10.125,10.0,10.0938,29600.0],["1997-09-19",10.0,10.0625,10.0,10.0625,17000.0],["1997-09-22",10.0,10.2188,10.0,10.2188,126200.0],["1997-09-23",10.125,10.125,9.9688,10.0312,57400.0],["1997-09-24",10.0,10.1562,10.0,10.0938,18400.0],["1997-09-25",10.0,10.0938,10.0,10.0938,17600.0],["1997-09-26",9.8438,9.875,9.6562,9.7188,117600.0],["1997-09-29",9.7188,9.7188,9.6562,9.6562,136400.0],["1997-09-30",9.6562,9.6562,9.5625,9.5938,97600.0],["1997-10-01",9.5938,9.6875,9.5312,9.6875,152600.0],["1997-10-02",9.625,9.8438,9.625,9.8438,92200.0],["1997-10-03",9.8438,9.9062,9.8438,9.875,17200.0],["1997-10-06",9.8438,10.0,9.8438,10.0,28800.0],["1997-10-07",9.9688,10.0,9.9688,10.0,11000.0],["1997-10-08",10.0,10.3125,10.0,10.3125,53400.0],["1997-10-09",10.3125,10.3438,10.2188,10.25,123400.0],["1997-10-10",10.2188,10.2812,10.1875,10.1875,91200.0],["1997-10-13",10.25,10.2812,10.25,10.2812,30600.0],["1997-10-14",10.25,10.2812,10.1875,10.2812,45400.0],["1997-10-15",10.25,10.2812,10.25,10.25,48000.0],["1997-10-16",10.2188,10.25,10.1875,10.2188,75600.0],["1997-10-17",10.1562,10.2188,10.125,10.2188,34000.0],["1997-10-20",10.1875,10.5625,10.1875,10.5,152000.0],["1997-10-21",10.5,10.5,10.4062,10.4062,11400.0],["1997-10-22",10.4062,10.4688,10.3125,10.3438,30800.0],["1997-10-23",10.25,10.25,10.125,10.125,69600.0],["1997-10-24",10.1875,10.2188,10.1562,10.1562,72400.0],["1997-10-27",10.125,10.1562,9.875,9.875,160000.0],["1997-10-28",9.75,9.9688,9.6875,9.9062,65000.0],["1997-10-29",9.9062,10.0,9.875,9.9688,67400.0],["1997-10-30",9.9062,9.9062,9.7812,9.8438,20400.0],["1997-10-31",9.7812,9.875,9.7188,9.875,42400.0],["1997-11-03",9.9375,9.9375,9.875,9.9062,21000.0],["1997-11-04",9.9375,9.9375,9.8438,9.8438,79000.0],["1997-11-05",9.8438,9.9375,9.8125,9.875,39600.0],["1997-11-06",9.875,9.875,9.8125,9.8125,16000.0],["1997-11-07",9.8438,9.875,9.75,9.7812,52400.0],["1997-11-10",9.75,9.7812,9.4688,9.4688,120600.0],["1997-11-11",9.4375,9.4688,9.3438,9.4688,85400.0],["1997-11-12",9.4375,9.4375,9.1875,9.1875,57600.0],["1997-11-13",9.2188,9.2188,8.9375,9.0,137000.0],["1997-11-14",8.9375,9.1562,8.9375,9.125,30000.0],["1997-11-17",9.1875,9.5,9.1875,9.5,32000.0],["1997-11-18",9.4688,9.5938,9.4688,9.5,109400.0],["1997-11-19",9.5,9.5312,9.4375,9.4375,105800.0],["1997-11-20",9.4688,9.5,9.4375,9.4688,62000.0],["1997-11-21",9.4688,9.5625,9.375,9.5312,24800.0],["1997-11-24",9.5312,9.5625,9.5,9.5312,13400.0],["1997-11-25",9.5312,9.5312,9.3125,9.3438,48000.0],["1997-11-26",9.3125,9.3438,9.2812,9.2812,44000.0],["1997-11-28",9.2812,9.4062,9.2812,9.2812,19200.0],["1997-12-01",9.3125,9.375,9.3125,9.3438,44000.0],["1997-12-02",9.3438,9.4375,9.3125,9.4375,105600.0],["1997-12-03",9.4062,9.4688,9.4062,9.4375,17600.0],["1997-12-04",9.4375,9.4375,9.3125,9.3125,12800.0],["1997-12-05",9.3438,9.375,9.2812,9.2812,35400.0],["1997-12-08",9.3125,9.3125,9.25,9.25,70000.0],["1997-12-09",9.25,9.3438,9.1875,9.3438,24400.0],["1997-12-10",9.3438,9.3438,9.1562,9.2188,14400.0],["1997-12-11",9.1875,9.1875,9.0312,9.125,22600.0],["1997-12-12",9.125,9.1562,9.0312,9.125,15600.0],["1997-12-15",9.1562,9.2188,9.125,9.2188,42000.0],["1997-12-16",9.25,9.4375,9.2188,9.4062,31400.0],["1997-12-17",9.375,9.5625,9.375,9.5625,85400.0],["1997-12-18",9.5312,9.5625,9.4688,9.5,21800.0],["1997-12-19",9.4062,9.5938,9.375,9.5625,40000.0],["1997-12-22",9.4375,9.5625,9.4375,9.5,36000.0],["1997-12-23",9.5,9.75,9.4688,9.75,76400.0],["1997-12-24",9.75,9.75,9.6875,9.6875,4600.0],["1997-12-26",9.7188,9.7188,9.7188,9.7188,200.0],["1997-12-29",9.7188,9.75,9.7188,9.7188,6000.0],["1997-12-30",9.7188,9.8438,9.7188,9.8438,25000.0],["1997-12-31",9.8125,9.8125,9.6562,9.6562,28400.0],["1998-01-02",9.5938,9.5938,9.5312,9.5938,23800.0],["1998-01-05",9.5625,9.8438,9.5625,9.8438,36200.0],["1998-01-06",9.875,10.1875,9.8125,10.1875,70800.0],["1998-01-07",10.125,10.125,10.0312,10.0312,97200.0],["1998-01-08",10.0,10.0625,9.8438,9.8438,41400.0],["1998-01-09",9.8438,9.8438,9.5938,9.625,33800.0],["1998-01-12",9.5625,9.875,9.5625,9.8438,37600.0],["1998-01-13",9.875,9.9375,9.8125,9.875,19800.0],["1998-01-14",9.6875,9.7812,9.5312,9.7812,71800.0],["1998-01-15",9.7812,9.9062,9.7812,9.8438,69200.0],["1998-01-16",9.9375,10.0,9.9062,9.9375,74200.0],["1998-01-20",9.8125,10.0625,9.8125,10.0625,55200.0],["1998-01-21",10.0312,10.2188,10.0312,10.2188,56400.0],["1998-01-22",10.2188,10.4375,10.2188,10.3438,66000.0],["1998-01-23",10.3438,10.4688,10.2812,10.4688,89200.0],["1998-01-26",10.4688,10.5625,10.4375,10.5,137600.0],["1998-01-27",10.5,10.6562,10.5,10.5,102400.0],["1998-01-28",10.5,10.5938,10.5,10.5938,154000.0],["1998-01-29",10.5625,10.625,10.5,10.5,101200.0],["1998-01-30",10.4375,10.4688,10.4062,10.4375,55200.0],["1998-02-02",10.5,10.5,10.3125,10.3125,92400.0],["1998-02-03",10.3125,10.4375,10.2812,10.3125,25200.0],["1998-02-04",10.2812,10.375,10.2812,10.3125,10400.0],["1998-02-05",10.25,10.5,10.25,10.4375,112000.0],["1998-02-06",10.4375,10.5,10.4062,10.5,16400.0],["1998-02-09",10.5,10.5,10.4062,10.5,103200.0],["1998-02-10",10.4375,10.625,10.4062,10.625,206600.0],["1998-02-11",10.625,10.9062,10.625,10.9062,58200.0],["1998-02-12",10.875,10.9688,10.875,10.9688,35400.0],["1998-02-13",10.9688,11.0,10.9062,10.9375,102800.0],["1998-02-17",11.5,11.8438,11.5,11.8438,654400.0],["1998-02-18",11.875,12.0312,11.5938,11.625,397600.0],["1998-02-19",11.625,11.6875,11.5312,11.5625,367200.0],["1998-02-20",11.5312,11.5938,11.5312,11.5312,113600.0],["1998-02-23",11.5312,11.7188,11.5312,11.7188,100400.0],["1998-02-24",11.625,11.75,11.625,11.6875,305400.0],["1998-02-25",11.6875,11.75,11.6562,11.6875,194000.0],["1998-02-26",11.6875,11.75,11.6875,11.7188,363000.0],["1998-02-27",11.75,11.75,11.6875,11.7188,170000.0],["1998-03-02",11.7188,11.8125,11.6875,11.75,63400.0],["1998-03-03",11.7188,11.75,11.6875,11.7188,163400.0],["1998-03-04",11.6875,11.75,11.625,11.75,145400.0],["1998-03-05",11.75,11.7812,11.6875,11.75,43200.0],["1998-03-06",11.875,11.875,11.7188,11.7188,94200.0],["1998-03-09",11.625,11.7812,11.5625,11.7812,136000.0],["1998-03-10",11.7812,11.8438,11.7812,11.8125,148600.0],["1998-03-11",11.9375,12.125,11.9375,12.125,372800.0],["1998-03-12",12.0938,12.125,12.0312,12.0938,79200.0],["1998-03-13",12.0312,12.1875,12.0,12.1875,489200.0],["1998-03-16",12.1875,12.2188,12.0938,12.1562,521200.0],["1998-03-17",12.25,12.2812,12.2188,12.2812,125800.0],["1998-03-18",12.25,12.3438,12.25,12.2812,28600.0],["1998-03-19",12.3125,12.3125,12.0625,12.125,43200.0],["1998-03-20",12.0625,12.0625,11.9062,12.0312,45200.0],["1998-03-23",12.0,12.0,11.875,11.875,39200.0],["1998-03-24",11.875,12.0,11.875,12.0,49000.0],["1998-03-25",11.9688,12.0312,11.8438,11.875,57800.0],["1998-03-26",11.8438,12.0,11.8438,12.0,17800.0],["1998-03-27",12.0,12.0,11.8438,11.875,11600.0],["1998-03-30",11.9062,12.0,11.9062,11.9688,63600.0],["1998-03-31",11.9688,12.0312,11.9688,12.0312,53200.0],["1998-04-01",12.0312,12.0312,11.9375,11.9688,141800.0],["1998-04-02",11.9375,11.9688,11.8438,11.9062,30400.0],["1998-04-03",11.9688,12.0,11.9375,11.9688,28400.0],["1998-04-06",11.9375,11.9688,11.875,11.9688,27200.0],["1998-04-07",11.9688,12.0625,11.9531,12.0625,60800.0],["1998-04-08",12.125,12.25,12.125,12.2188,25400.0],["1998-04-09",12.1562,12.375,12.125,12.375,44600.0],["1998-04-13",12.375,12.4688,12.2188,12.3125,101600.0],["1998-04-14",12.3125,12.625,12.3125,12.4688,50000.0],["1998-04-15",12.4375,12.5,12.375,12.4688,60400.0],["1998-04-16",12.4688,12.625,12.4688,12.625,38000.0],["1998-04-17",12.5312,12.8438,12.5,12.7188,44400.0],["1998-04-20",12.6562,12.6562,12.625,12.625,14600.0],["1998-04-21",12.625,12.7812,12.625,12.6875,27200.0],["1998-04-22",12.6562,12.8438,12.6562,12.6562,41600.0],["1998-04-23",12.6875,12.6875,12.5,12.5312,19800.0],["1998-04-24",12.5,12.5,12.25,12.3438,36600.0],["1998-04-27",12.25,12.25,11.8125,11.9688,53600.0],["1998-04-28",11.9375,12.375,11.9375,12.25,89600.0],["1998-04-29",12.25,12.4375,12.25,12.4375,16000.0],["1998-04-30",12.4375,12.4375,12.25,12.25,43200.0],["1998-05-01",12.25,12.375,12.25,12.375,12200.0],["1998-05-04",12.375,12.4375,12.3125,12.3125,12600.0],["1998-05-05",12.3438,12.3438,12.1562,12.1875,10200.0],["1998-05-06",12.1562,12.2812,12.125,12.125,24400.0],["1998-05-07",12.0625,12.0625,12.0,12.0,10400.0],["1998-05-08",12.0,12.125,12.0,12.0625,25000.0],["1998-05-11",12.0938,12.1562,12.0625,12.125,13000.0],["1998-05-12",12.0938,12.1562,12.0312,12.0625,15800.0],["1998-05-13",12.125,12.125,12.0938,12.125,10400.0],["1998-05-14",12.0938,12.125,11.9375,12.0938,49200.0],["1998-05-15",12.0625,12.0625,11.8125,11.8125,31400.0],["1998-05-18",11.75,11.75,11.5625,11.625,34600.0],["1998-05-19",11.625,11.6875,11.625,11.6875,7400.0],["1998-05-20",11.5938,11.625,11.5938,11.625,10800.0],["1998-05-21",11.5938,11.625,11.5625,11.625,30800.0],["1998-05-22",11.625,11.625,11.4375,11.4375,40800.0],["1998-05-26",11.5,11.5,11.125,11.1875,33400.0],["1998-05-27",11.0625,11.0625,10.9375,10.9688,19200.0],["1998-05-28",10.9688,11.0625,10.9375,10.9375,31200.0],["1998-05-29",10.9375,10.9688,10.75,10.75,45400.0],["1998-06-01",10.75,11.0,10.75,11.0,26200.0],["1998-06-02",11.0625,11.1875,11.0625,11.1562,30800.0],["1998-06-03",11.1562,11.2188,11.0625,11.1875,32800.0],["1998-06-04",11.1875,11.3125,11.1875,11.3125,11200.0],["1998-06-05",11.3125,11.4375,11.3125,11.375,18600.0],["1998-06-08",11.4062,11.5625,11.4062,11.5625,113200.0],["1998-06-09",11.5312,11.5312,11.4375,11.4688,18600.0],["1998-06-10",11.4375,11.5312,11.4375,11.4375,12200.0],["1998-06-11",11.4375,11.4688,11.2812,11.3125,18400.0],["1998-06-12",11.3125,11.3438,11.1562,11.3438,32400.0],["1998-06-15",11.2812,11.3438,11.2812,11.3438,11200.0],["1998-06-16",11.3125,11.375,11.3125,11.375,75200.0],["1998-06-17",11.3438,11.5938,11.3438,11.5625,33200.0],["1998-06-18",11.5312,11.5625,11.5312,11.5312,2200.0],["1998-06-19",11.4688,11.5625,11.4688,11.5312,30800.0],["1998-06-22",11.75,11.8125,11.75,11.75,30400.0],["1998-06-23",11.8125,11.875,11.75,11.875,8200.0],["1998-06-24",11.8125,12.0625,11.8125,12.0625,27200.0],["1998-06-25",12.0625,12.25,12.0625,12.2188,12800.0],["1998-06-26",12.1562,12.25,12.1562,12.25,17200.0],["1998-06-29",12.125,12.25,12.125,12.2188,26000.0],["1998-06-30",12.2188,12.75,12.1875,12.625,42400.0],["1998-07-01",12.5,12.5938,12.4375,12.5938,32800.0],["1998-07-02",12.5312,12.5312,12.4375,12.5,16200.0],["1998-07-06",12.4688,12.5938,12.4375,12.5938,48600.0],["1998-07-07",12.625,12.6875,12.625,12.6562,6800.0],["1998-07-08",12.625,12.6562,12.625,12.625,3200.0],["1998-07-09",12.5938,12.7812,12.5938,12.7812,85600.0],["1998-07-10",12.75,12.75,12.75,12.75,11400.0],["1998-07-13",12.7812,12.7812,12.7188,12.75,57400.0],["1998-07-14",12.75,12.8438,12.75,12.8438,17600.0],["1998-07-15",12.8125,12.8125,12.5,12.5,45200.0],["1998-07-16",12.5,12.6562,12.5,12.6562,33600.0],["1998-07-17",12.6562,12.6562,12.5938,12.6562,27400.0],["1998-07-20",12.6562,12.6562,12.5312,12.5938,99200.0],["1998-07-21",12.5312,12.5312,12.1875,12.25,123200.0],["1998-07-22",12.1875,12.25,12.0625,12.1875,26800.0],["1998-07-23",12.25,12.25,11.9375,11.9375,175000.0],["1998-07-24",11.9375,11.9375,11.75,11.7812,62000.0],["1998-07-27",11.7188,11.7188,11.4062,11.5,41400.0],["1998-07-28",11.4688,11.5,11.25,11.2812,92400.0],["1998-07-29",11.2812,11.2812,11.1875,11.2188,87600.0],["1998-07-30",11.2188,11.25,11.2188,11.2188,6800.0],["1998-07-31",11.1875,11.1875,10.7188,10.75,724200.0],["1998-08-03",10.75,10.75,10.5625,10.6562,69600.0],["1998-08-04",10.6562,10.7188,10.3438,10.3438,108800.0],["1998-08-05",10.3125,10.4375,10.2188,10.4375,123800.0],["1998-08-06",10.375,10.8438,10.375,10.8438,56600.0],["1998-08-07",10.8438,11.1562,10.8438,11.0938,57200.0],["1998-08-10",11.0625,11.1562,10.9688,11.0625,49600.0],["1998-08-11",11.0,11.0625,10.9062,11.0,116400.0],["1998-08-12",10.9688,11.2188,10.9688,11.2188,125600.0],["1998-08-13",11.2188,11.2188,11.1562,11.1875,11400.0],["1998-08-14",11.1562,11.1875,11.125,11.1875,6200.0],["1998-08-17",11.1562,11.1562,11.0312,11.1562,42800.0],["1998-08-18",11.0625,11.125,11.0,11.125,66400.0],["1998-08-19",11.0625,11.0625,11.0,11.0312,54400.0],["1998-08-20",11.0,11.0,10.9375,10.9375,37800.0],["1998-08-21",11.0,11.0,10.875,10.9375,24600.0],["1998-08-24",10.9062,10.9375,10.875,10.875,63400.0],["1998-08-25",10.875,10.9375,10.8125,10.8438,56000.0],["1998-08-26",10.8438,10.9062,10.8438,10.875,7200.0],["1998-08-27",10.875,10.875,10.75,10.7812,126200.0],["1998-08-28",10.7812,10.9375,10.6875,10.75,74800.0],["1998-08-31",10.75,10.7812,10.5938,10.625,35800.0],["1998-09-01",10.6875,10.6875,10.375,10.375,198800.0],["1998-09-02",10.375,10.4375,10.25,10.3438,105200.0],["1998-09-03",10.25,10.25,10.1875,10.2188,28600.0],["1998-09-04",10.2188,10.2188,10.125,10.1562,54000.0],["1998-09-08",10.2188,10.3125,10.2188,10.25,88200.0],["1998-09-09",10.25,10.2812,10.1875,10.1875,23800.0],["1998-09-10",10.125,10.125,10.0,10.0,25000.0],["1998-09-11",10.0,10.0625,10.0,10.0312,7400.0],["1998-09-14",10.0625,10.125,10.0312,10.0625,29200.0],["1998-09-15",10.0625,10.1875,10.0312,10.1875,18200.0],["1998-09-16",10.1562,10.2812,10.1562,10.1875,11200.0],["1998-09-17",10.0625,10.3125,10.0625,10.3125,23400.0],["1998-09-18",10.5,10.5,10.3438,10.4375,41200.0],["1998-09-21",10.4375,10.4375,10.375,10.375,26400.0],["1998-09-22",10.4375,10.8125,10.4375,10.8125,34200.0],["1998-09-23",10.75,10.9375,10.75,10.9375,17400.0],["1998-09-24",10.9375,11.0,10.875,10.9062,28800.0],["1998-09-25",10.9062,10.9062,10.7188,10.7188,15600.0],["1998-09-28",10.7344,10.75,10.6875,10.7188,30600.0],["1998-09-29",10.6562,10.6562,10.4062,10.4062,46000.0],["1998-09-30",10.4062,10.5,10.4062,10.5,9800.0],["1998-10-01",10.5,10.5,10.375,10.4375,74200.0],["1998-10-02",10.4375,10.4375,10.1875,10.2188,25800.0],["1998-10-05",10.1875,10.1875,10.0,10.0,23400.0],["1998-10-06",10.0,10.0,9.9062,10.0,43600.0],["1998-10-07",10.0,10.0,9.875,9.9688,19000.0],["1998-10-08",10.0,10.1875,9.9688,10.0,47200.0],["1998-10-09",9.9688,10.0,9.9375,9.9688,37600.0],["1998-10-12",10.0,10.0938,10.0,10.0,134600.0],["1998-10-13",10.0312,10.0625,10.0312,10.0625,10800.0],["1998-10-14",10.0625,10.0625,9.875,9.875,65000.0],["1998-10-15",9.9375,10.125,9.9375,10.0625,30600.0],["1998-10-16",10.0625,10.125,10.0625,10.0625,28200.0],["1998-10-19",10.1562,10.5,10.1562,10.4688,35200.0],["1998-10-20",10.5,10.6562,10.5,10.5,24200.0],["1998-10-21",10.5,10.5,10.375,10.4375,63600.0],["1998-10-22",10.5,10.5,10.0,10.0312,65200.0],["1998-10-23",10.0312,10.125,9.8281,9.9062,22800.0],["1998-10-26",9.9688,10.2188,9.9375,10.2188,124600.0],["1998-10-27",10.25,10.3125,10.125,10.125,57400.0],["1998-10-28",10.0625,10.2812,10.0625,10.25,40200.0],["1998-10-29",10.2188,10.4375,10.2188,10.4375,18400.0],["1998-10-30",10.4375,10.5938,10.4375,10.5938,24000.0],["1998-11-02",10.625,10.7812,10.625,10.6562,42800.0],["1998-11-03",10.6875,10.6875,10.4375,10.4688,21600.0],["1998-11-04",10.5,10.5,10.2812,10.4062,28000.0],["1998-11-05",10.3438,10.5,10.2812,10.4062,35000.0],["1998-11-06",10.3125,10.4375,10.2812,10.3125,29800.0],["1998-11-09",10.375,10.5625,10.3438,10.5625,23800.0],["1998-11-10",10.5625,10.5625,10.4062,10.5312,30600.0],["1998-11-11",10.5312,10.5312,10.5,10.5,28000.0],["1998-11-12",10.5,10.5,10.3125,10.375,106400.0],["1998-11-13",10.25,10.25,9.9375,9.9375,459800.0],["1998-11-16",9.9375,10.0625,9.9062,10.0625,36600.0],["1998-11-17",10.0,10.0,9.875,9.875,70200.0],["1998-11-18",9.9375,9.9688,9.8125,9.9688,37800.0],["1998-11-19",9.9688,10.0,9.875,9.9688,61600.0],["1998-11-20",9.9688,10.0,9.9375,9.9688,27400.0],["1998-11-23",9.9375,9.9375,9.8438,9.875,42200.0],["1998-11-24",9.875,10.0,9.875,9.9375,57600.0],["1998-11-25",10.0,10.0625,9.9688,9.9688,9200.0],["1998-11-27",9.9375,9.9688,9.875,9.9062,12800.0],["1998-11-30",9.9062,9.9688,9.875,9.9375,38600.0],["1998-12-01",9.9062,9.9062,9.8125,9.8438,27600.0],["1998-12-02",9.8438,9.8438,9.75,9.7812,35600.0],["1998-12-03",9.8125,9.8125,9.6562,9.7188,50200.0],["1998-12-04",9.75,9.75,9.6562,9.6875,21000.0],["1998-12-07",9.6875,9.7188,9.6562,9.6875,52200.0],["1998-12-08",9.75,9.75,9.6875,9.6875,17000.0],["1998-12-09",9.6875,9.6875,9.25,9.375,65400.0],["1998-12-10",9.3438,9.4375,9.3438,9.4062,25000.0],["1998-12-11",9.375,9.5,9.3125,9.4688,25800.0],["1998-12-14",9.4688,9.5,9.1875,9.2188,17200.0],["1998-12-15",9.2188,9.375,9.0625,9.1875,30200.0],["1998-12-16",9.125,9.1875,8.75,8.7812,58600.0],["1998-12-17",8.75,8.875,8.625,8.875,64600.0],["1998-12-18",8.9688,9.2812,8.9688,8.9688,75800.0],["1998-12-21",8.9688,9.4062,8.9688,9.1562,77000.0],["1998-12-22",9.1875,9.4375,9.1875,9.375,55000.0],["1998-12-23",9.4375,9.8125,9.4375,9.8125,33400.0],["1998-12-24",9.8125,9.8125,9.625,9.625,15400.0],["1998-12-28",9.6875,9.8438,9.6562,9.8438,18200.0],["1998-12-29",9.8438,10.0,9.8125,9.9062,27600.0],["1998-12-30",9.875,9.9688,9.875,9.9688,18400.0],["1998-12-31",9.9062,10.0938,9.75,9.9688,57800.0],["1999-01-04",9.9062,10.0,9.8125,9.8125,64400.0],["1999-01-05",9.8438,9.9375,9.8125,9.9062,34600.0],["1999-01-06",9.9375,9.9375,9.5625,9.5625,33200.0],["1999-01-07",9.5,9.5,9.0,9.125,145600.0],["1999-01-08",9.125,9.2188,9.0,9.2188,36400.0],["1999-01-11",9.1875,9.25,9.1875,9.25,75000.0],["1999-01-12",9.1875,9.2188,9.0938,9.125,55600.0],["1999-01-13",9.0938,9.1875,8.9375,9.1875,28200.0],["1999-01-14",9.1875,9.1875,8.9375,8.9375,25600.0],["1999-01-15",8.875,9.0312,8.875,9.0,75200.0],["1999-01-19",9.0,9.0,8.9062,9.0,40200.0],["1999-01-20",8.9688,9.0,8.625,8.9375,648600.0],["1999-01-21",8.9375,8.9375,8.75,8.8125,63800.0],["1999-01-22",8.8125,8.8125,8.6875,8.7188,32600.0],["1999-01-25",8.6875,8.6875,8.5,8.5625,56400.0],["1999-01-26",8.5,8.5625,8.5,8.5,115600.0],["1999-01-27",8.5,8.5625,8.4375,8.5312,58800.0],["1999-01-28",8.5312,8.5938,8.5,8.5,12600.0],["1999-01-29",8.5,8.5625,8.4375,8.5,105800.0],["1999-02-01",8.5,8.5312,8.5,8.5312,24800.0],["1999-02-02",8.5,8.625,8.5,8.625,51600.0],["1999-02-03",8.5938,8.625,8.5312,8.5625,32400.0],["1999-02-04",8.625,8.6875,8.4375,8.4688,32600.0],["1999-02-05",8.4375,8.4688,8.375,8.375,41800.0],["1999-02-08",8.5,8.7188,8.5,8.7188,36000.0],["1999-02-09",8.7188,8.7188,8.625,8.6562,31200.0],["1999-02-10",8.6562,8.6875,8.625,8.6562,43400.0],["1999-02-11",8.6562,8.7188,8.625,8.6562,61600.0],["1999-02-12",8.625,8.6875,8.5938,8.6562,63400.0],["1999-02-16",8.625,9.0,8.625,8.8438,97200.0],["1999-02-17",8.8125,8.8438,8.7812,8.8438,50400.0],["1999-02-18",8.8438,8.8438,8.7812,8.8125,51000.0],["1999-02-19",8.8125,8.8125,8.6562,8.6875,36200.0],["1999-02-22",8.75,8.7812,8.7188,8.7188,55200.0],["1999-02-23",8.5938,8.7188,8.5,8.5312,295000.0],["1999-02-24",8.5,8.5312,8.4375,8.5312,72600.0],["1999-02-25",8.5,8.5938,8.5,8.5312,64000.0],["1999-02-26",8.5312,8.5312,8.5,8.5,18800.0],["1999-03-01",8.5,8.7188,8.5,8.7188,43400.0],["1999-03-02",8.7812,8.8125,8.7188,8.8125,35200.0],["1999-03-03",8.8125,9.0,8.8125,9.0,12800.0],["1999-03-04",9.0,9.1562,9.0,9.1562,28400.0],["1999-03-05",9.2188,9.5,9.2188,9.5,40800.0],["1999-03-08",9.375,9.5,9.3125,9.375,31000.0],["1999-03-09",9.3438,9.4375,9.2812,9.4375,27200.0],["1999-03-10",9.5,9.75,9.5,9.75,35600.0],["1999-03-11",9.75,9.8125,9.6875,9.75,47000.0],["1999-03-12",9.7188,9.9375,9.7188,9.9375,65400.0],["1999-03-15",9.9375,9.9688,9.9375,9.9688,16000.0],["1999-03-16",9.9375,10.0,9.9375,9.9688,25600.0],["1999-03-17",9.9375,9.9688,9.9062,9.9375,21800.0],["1999-03-18",10.0,10.0,9.8438,9.9062,29600.0],["1999-03-19",9.9375,9.9375,9.8438,9.8438,100600.0],["1999-03-22",9.7812,9.7812,9.75,9.75,27400.0],["1999-03-23",9.6875,9.6875,9.5,9.5312,31000.0],["1999-03-24",9.5312,9.5312,9.25,9.3438,53000.0],["1999-03-25",9.3438,9.5,9.3125,9.5,63400.0],["1999-03-26",9.5,9.5938,9.4062,9.4375,54000.0],["1999-03-29",9.4375,9.5625,9.25,9.3438,115800.0],["1999-03-30",9.3438,9.5,9.3125,9.4375,104400.0],["1999-03-31",9.5,9.5625,9.3125,9.4688,56000.0],["1999-04-01",9.4688,9.4688,9.2812,9.375,12600.0],["1999-04-05",9.375,9.4688,9.2812,9.3125,45800.0],["1999-04-06",9.3125,9.3438,9.2812,9.3438,51200.0],["1999-04-07",9.3438,9.3438,9.2812,9.3125,13600.0],["1999-04-08",9.25,9.25,9.1562,9.2188,34600.0],["1999-04-09",9.1562,9.1875,9.1562,9.1875,46000.0],["1999-04-12",9.1562,9.3438,9.1562,9.3125,58600.0],["1999-04-13",9.25,9.3125,9.1875,9.2188,36800.0],["1999-04-14",9.2188,9.5938,9.2188,9.5625,96000.0],["1999-04-15",9.5625,9.6562,9.5312,9.625,39600.0],["1999-04-16",9.625,9.7188,9.5625,9.6562,27400.0],["1999-04-19",9.5938,9.9062,9.5938,9.8125,34000.0],["1999-04-20",9.7812,9.8125,9.7188,9.75,12400.0],["1999-04-21",9.8125,9.8125,9.5625,9.6875,76000.0],["1999-04-22",9.6562,9.7188,9.5625,9.6875,33600.0],["1999-04-23",9.6875,9.6875,9.4375,9.4375,29000.0],["1999-04-26",9.4375,9.4375,9.25,9.3125,22000.0],["1999-04-27",9.375,9.5,9.3125,9.5,42800.0],["1999-04-28",9.5,9.625,9.4375,9.4375,50400.0],["1999-04-29",9.5,9.5,9.375,9.5,35200.0],["1999-04-30",9.5,9.5,9.4062,9.5,38000.0],["1999-05-03",9.4375,9.5938,9.4375,9.5625,36200.0],["1999-05-04",9.5625,9.5625,9.4688,9.5,13800.0],["1999-05-05",9.4375,9.5,9.3125,9.4688,59800.0],["1999-05-06",9.5,9.5625,9.4375,9.5,11200.0],["1999-05-07",9.4688,9.4688,9.4062,9.4688,39800.0],["1999-05-10",9.4375,9.5,9.3125,9.5,49800.0],["1999-05-11",9.4375,9.5625,9.4375,9.5625,49000.0],["1999-05-12",9.5,9.5,9.0625,9.2188,68000.0],["1999-05-13",9.25,9.3438,9.1875,9.3438,14800.0],["1999-05-14",9.3438,9.375,9.2812,9.375,10000.0],["1999-05-17",9.3438,9.3438,9.0625,9.0625,14400.0],["1999-05-18",9.125,9.1875,9.0938,9.125,15200.0],["1999-05-19",9.1875,9.25,9.0,9.0625,38800.0],["1999-05-20",9.125,9.25,9.125,9.2188,32200.0],["1999-05-21",9.2188,9.5,9.2188,9.5,31800.0],["1999-05-24",9.5,9.5312,9.4375,9.5312,18000.0],["1999-05-25",9.4375,9.5,9.4375,9.5,11200.0],["1999-05-26",9.5625,9.6875,9.5625,9.6875,15000.0],["1999-05-27",9.6875,9.6875,9.5625,9.6562,16800.0],["1999-05-28",9.6875,9.8438,9.4375,9.4375,43800.0],["1999-06-01",9.5,9.625,9.4375,9.625,12000.0],["1999-06-02",9.5625,9.5625,9.1875,9.4062,69400.0],["1999-06-03",9.3125,9.3125,9.0,9.0,133600.0],["1999-06-04",9.125,9.1562,8.9062,9.0625,136800.0],["1999-06-07",9.0,9.125,8.9688,9.125,62400.0],["1999-06-08",9.125,9.1875,9.0625,9.1875,175400.0],["1999-06-09",9.1562,9.3125,9.1562,9.3125,18800.0],["1999-06-10",9.3125,9.375,9.3125,9.375,4800.0],["1999-06-11",9.375,9.375,9.3438,9.375,2400.0],["1999-06-14",9.3438,9.3438,9.1562,9.1875,14200.0],["1999-06-15",9.1875,9.1875,8.9375,9.1562,38600.0],["1999-06-16",9.125,9.3125,9.125,9.3125,30000.0],["1999-06-17",9.3438,9.4375,9.2812,9.4375,23200.0],["1999-06-18",9.5,9.5,9.3125,9.3125,60600.0],["1999-06-21",9.25,9.375,9.25,9.375,9600.0],["1999-06-22",9.4375,9.625,9.375,9.5625,17200.0],["1999-06-23",9.5625,9.6875,9.5,9.6562,38000.0],["1999-06-24",9.6562,9.6562,9.5312,9.5625,31400.0],["1999-06-25",9.5625,9.625,9.5625,9.5625,13000.0],["1999-06-28",9.5625,9.8125,9.5625,9.8125,27200.0],["1999-06-29",9.7812,10.2188,9.6875,10.1562,59000.0],["1999-06-30",10.1875,10.75,10.1562,10.5938,82000.0],["1999-07-01",10.6562,10.6562,10.4375,10.4688,17800.0],["1999-07-02",10.5,10.5312,10.3438,10.4688,22800.0],["1999-07-06",10.4688,10.4688,10.25,10.2812,19000.0],["1999-07-07",10.1875,10.1875,10.0,10.0312,18200.0],["1999-07-08",10.0,10.0,9.7969,10.0,38200.0],["1999-07-09",10.0,10.0,9.875,9.9062,40400.0],["1999-07-12",9.875,9.9062,9.875,9.875,11400.0],["1999-07-13",9.8125,9.8438,9.75,9.75,11400.0],["1999-07-14",9.75,9.8125,9.6875,9.8125,10600.0],["1999-07-15",9.8125,9.875,9.6875,9.875,23400.0],["1999-07-16",9.875,9.875,9.5938,9.5938,32000.0],["1999-07-19",9.5938,9.5938,9.5312,9.5625,23400.0],["1999-07-20",9.5938,9.6562,9.4688,9.5312,28400.0],["1999-07-21",9.5312,9.5938,9.5312,9.5938,10600.0],["1999-07-22",9.5938,9.75,9.5312,9.5938,26200.0],["1999-07-23",9.5312,9.5312,9.2188,9.375,57000.0],["1999-07-26",9.3438,9.3438,9.25,9.3125,19000.0],["1999-07-27",9.2188,9.3438,9.0938,9.2812,41000.0],["1999-07-28",9.2812,9.375,9.25,9.2812,34200.0],["1999-07-29",9.4062,10.3125,9.4062,10.1875,653400.0],["1999-07-30",10.25,10.2812,10.1875,10.25,69800.0],["1999-08-02",10.1875,10.25,9.9062,10.0,39600.0],["1999-08-03",10.0,10.0,9.9375,9.9688,93800.0],["1999-08-04",9.9375,10.0,9.9375,10.0,21600.0],["1999-08-05",9.9688,10.0625,9.9688,10.0625,13800.0],["1999-08-06",10.0312,10.125,10.0312,10.125,52200.0],["1999-08-09",10.125,10.3125,10.125,10.3125,54800.0],["1999-08-10",10.375,10.5,10.2812,10.5,61200.0],["1999-08-11",10.5,10.5625,10.375,10.5,77800.0],["1999-08-12",10.5,10.6875,10.25,10.6875,1133400.0],["1999-08-13",10.8125,11.0,10.7812,10.9688,57200.0],["1999-08-16",10.9688,11.0625,10.75,10.875,56200.0],["1999-08-17",10.7812,10.7812,10.6562,10.75,38000.0],["1999-08-18",10.6875,10.7188,10.625,10.7188,20600.0],["1999-08-19",10.6875,10.8125,10.6875,10.8125,7000.0],["1999-08-20",10.7812,10.7812,10.6875,10.75,31600.0],["1999-08-23",10.75,10.8125,10.7188,10.7812,17600.0],["1999-08-24",10.75,10.8125,10.6875,10.8125,12000.0],["1999-08-25",10.7812,10.875,10.7812,10.8125,11800.0],["1999-08-26",10.9375,10.9375,10.8125,10.8125,18400.0],["1999-08-27",10.7812,10.8125,10.5312,10.5312,20800.0],["1999-08-30",10.5,10.5,10.0,10.0,43200.0],["1999-08-31",10.0,10.125,10.0,10.0,80400.0],["1999-09-01",10.0,10.3125,10.0,10.25,87800.0],["1999-09-02",10.25,10.3438,10.1875,10.2188,50600.0],["1999-09-03",10.25,10.25,10.1562,10.25,21600.0],["1999-09-07",10.25,10.4062,10.25,10.4062,6200.0],["1999-09-08",10.4375,10.5625,10.4062,10.4688,58000.0],["1999-09-09",10.4375,10.5625,10.375,10.5625,17200.0],["1999-09-10",10.5625,10.75,10.5,10.75,116400.0],["1999-09-13",10.75,11.0,10.75,11.0,21800.0],["1999-09-14",11.0,11.1875,11.0,11.0625,60800.0],["1999-09-15",11.0938,11.0938,10.7188,10.75,22400.0],["1999-09-16",10.6875,10.6875,10.6562,10.6562,8400.0],["1999-09-17",10.625,10.6562,10.625,10.625,13000.0],["1999-09-20",10.625,10.625,10.4375,10.625,24600.0],["1999-09-21",10.5938,10.5938,10.5,10.5938,24400.0],["1999-09-22",10.6875,10.7188,10.4688,10.5,55200.0],["1999-09-23",10.5312,10.5625,10.3438,10.3594,23400.0],["1999-09-24",10.2188,10.2188,9.8125,9.9062,52400.0],["1999-09-27",9.875,9.9375,9.75,9.875,38400.0],["1999-09-28",10.0625,10.0625,9.8125,9.8438,88800.0],["1999-09-29",9.8125,9.875,9.5,9.5,62000.0],["1999-09-30",9.5,9.8125,9.5,9.8125,83800.0],["1999-10-01",9.875,9.9062,9.875,9.875,22400.0],["1999-10-04",9.9375,10.0,9.875,10.0,20400.0],["1999-10-05",9.9688,9.9688,9.8125,9.8438,26400.0],["1999-10-06",9.875,9.9688,9.8438,9.9062,23600.0],["1999-10-07",9.875,9.875,9.8125,9.8125,6400.0],["1999-10-08",9.8125,9.8125,9.6875,9.8125,26000.0],["1999-10-11",9.75,9.75,9.625,9.625,59600.0],["1999-10-12",9.5625,9.625,9.5625,9.5625,18200.0],["1999-10-13",9.5312,9.5312,9.5312,9.5312,1000.0],["1999-10-14",9.5312,9.625,9.5312,9.5938,3600.0],["1999-10-15",9.625,9.625,9.4688,9.5,18600.0],["1999-10-18",9.4375,9.5,9.4375,9.4688,49400.0],["1999-10-19",9.5,9.5625,9.5,9.5625,2600.0],["1999-10-20",9.5625,10.1875,9.5,10.1875,280200.0],["1999-10-21",10.0625,10.0938,9.9062,9.9375,60800.0],["1999-10-22",10.0625,10.0625,9.8125,9.875,48800.0],["1999-10-25",9.875,9.875,9.75,9.75,27000.0],["1999-10-26",9.8125,9.875,9.7188,9.8125,23400.0],["1999-10-27",9.8125,9.8125,9.4375,9.4688,36600.0],["1999-10-28",9.4688,9.4688,8.875,8.9688,48600.0],["1999-10-29",8.9688,9.0625,8.9375,9.0625,80800.0],["1999-11-01",9.0,9.0,8.8125,8.8438,28200.0],["1999-11-02",8.7812,8.7812,8.5938,8.5938,24800.0],["1999-11-03",8.5938,8.625,8.5938,8.625,7000.0],["1999-11-04",8.6562,8.7812,8.4375,8.4375,31400.0],["1999-11-05",8.5,8.5,8.3125,8.4688,104000.0],["1999-11-08",8.3438,8.4375,8.25,8.375,71800.0],["1999-11-09",8.4375,8.5,8.2812,8.4375,64600.0],["1999-11-10",8.4062,8.5,8.4062,8.5,43000.0],["1999-11-11",8.5,8.5,8.3438,8.375,44200.0],["1999-11-12",8.3125,8.375,8.3125,8.375,33400.0],["1999-11-15",8.375,8.375,8.3125,8.3438,26800.0],["1999-11-16",8.375,8.5625,8.375,8.5,143200.0],["1999-11-17",8.5,8.5,8.4688,8.5,44600.0],["1999-11-18",8.5938,8.75,8.5,8.75,52400.0],["1999-11-19",8.8125,9.0,8.8125,9.0,14400.0],["1999-11-22",9.0,9.0625,8.9688,9.0625,27000.0],["1999-11-23",9.0625,9.0625,8.9375,8.9375,9800.0],["1999-11-24",8.9375,9.0,8.9062,8.9375,22800.0],["1999-11-26",8.9062,8.9062,8.8438,8.875,7600.0],["1999-11-29",8.8438,8.9688,8.8438,8.9688,19800.0],["1999-11-30",8.9688,9.1875,8.875,9.1875,20800.0],["1999-12-01",9.1875,9.1875,8.9062,8.9375,52200.0],["1999-12-02",9.0,9.0,8.9062,8.9375,13400.0],["1999-12-03",9.0,9.0625,9.0,9.0625,42800.0],["1999-12-06",9.125,9.25,9.125,9.25,121800.0],["1999-12-07",9.2188,9.4062,9.1875,9.4062,36200.0],["1999-12-08",9.4062,10.0,9.4062,10.0,70600.0],["1999-12-09",10.0,10.0625,9.6562,9.7188,53200.0],["1999-12-10",9.7188,9.7188,9.5625,9.5625,26800.0],["1999-12-13",9.5,9.5625,9.4375,9.5625,29200.0],["1999-12-14",9.5625,9.5938,9.4062,9.5,41200.0],["1999-12-15",9.4688,9.5,9.4062,9.5,29800.0],["1999-12-16",9.5,9.5,9.4688,9.4688,9600.0],["1999-12-17",9.4375,9.4375,9.3125,9.4062,81600.0],["1999-12-20",9.4062,9.5625,9.4062,9.5,159200.0],["1999-12-21",9.5312,9.75,9.4375,9.7188,72400.0],["1999-12-22",9.75,9.7812,9.5938,9.625,23200.0],["1999-12-23",9.625,9.625,9.5,9.5938,27800.0],["1999-12-27",9.625,10.125,9.5,10.125,83200.0],["1999-12-28",10.0625,10.3438,10.0312,10.2188,37000.0],["1999-12-29",10.25,10.3438,10.25,10.3125,19800.0],["1999-12-30",10.25,10.2812,10.0938,10.0938,21200.0],["1999-12-31",10.0938,10.25,10.0,10.25,38800.0],["2000-01-03",10.25,10.25,10.0,10.0312,37400.0],["2000-01-04",10.0,10.0312,9.25,9.625,88000.0],["2000-01-05",9.625,9.7188,9.5,9.5,262000.0],["2000-01-06",9.5,9.5938,9.125,9.1562,170000.0],["2000-01-07",9.125,9.125,8.9375,9.0,154000.0],["2000-01-10",8.9688,9.0625,8.875,9.0,20400.0],["2000-01-11",9.0,9.375,9.0,9.375,51000.0],["2000-01-12",9.375,9.6562,9.1562,9.6562,37400.0],["2000-01-13",9.6875,10.0,9.6875,9.8438,28800.0],["2000-01-14",9.8438,9.8438,9.5312,9.5312,24200.0],["2000-01-18",9.5312,9.5938,9.4375,9.5938,34600.0],["2000-01-19",9.625,9.6875,9.5938,9.625,63800.0],["2000-01-20",9.5625,9.5938,9.5,9.5938,52800.0],["2000-01-21",9.4688,9.5,9.375,9.4688,40800.0],["2000-01-24",9.75,10.125,9.75,9.8438,96600.0],["2000-01-25",9.875,9.875,9.625,9.625,32600.0],["2000-01-26",9.625,9.75,9.5625,9.6562,24600.0],["2000-01-27",9.5938,9.625,9.4062,9.4062,38600.0],["2000-01-28",9.4062,9.4375,9.2812,9.4375,21600.0],["2000-01-31",9.4062,9.4375,9.3125,9.3125,28000.0],["2000-02-01",9.3438,9.3438,8.9688,8.9688,26400.0],["2000-02-02",9.0312,9.125,9.0312,9.0625,19400.0],["2000-02-03",9.1562,9.4375,9.1562,9.3125,37000.0],["2000-02-04",9.375,9.375,9.2188,9.375,35400.0],["2000-02-07",9.3125,9.375,9.2188,9.2812,30000.0],["2000-02-08",9.3125,9.375,9.125,9.1875,69000.0],["2000-02-09",9.1875,9.25,9.0312,9.0312,55000.0],["2000-02-10",9.0312,9.0625,9.0,9.0312,34000.0],["2000-02-11",9.0312,9.0312,8.9375,8.9688,49400.0],["2000-02-14",8.9688,9.0,8.9375,8.9375,85000.0],["2000-02-15",9.0,9.0,8.9375,8.9688,550800.0],["2000-02-16",8.9375,8.9688,8.8125,8.9062,475600.0],["2000-02-17",8.9688,9.0,8.9062,8.9688,41400.0],["2000-02-18",9.0,9.0,8.875,8.9062,35400.0],["2000-02-22",8.9062,8.9688,8.8125,8.875,70800.0],["2000-02-23",8.875,9.25,8.8594,9.125,478400.0],["2000-02-24",9.125,9.4062,9.0312,9.3438,136800.0],["2000-02-25",9.3438,9.3438,8.9688,8.9688,18800.0],["2000-02-28",8.9062,9.2812,8.8438,9.2812,27400.0],["2000-02-29",9.2188,9.6875,9.0,9.6875,41200.0],["2000-03-01",9.6875,9.7812,9.6875,9.7188,54400.0],["2000-03-02",9.75,9.75,9.6562,9.6562,17600.0],["2000-03-03",9.5938,9.5938,9.4688,9.5,17600.0],["2000-03-06",9.4688,9.4688,9.4375,9.4688,1000.0],["2000-03-07",9.4062,9.4375,9.1875,9.1875,33200.0],["2000-03-08",9.0625,9.1562,9.0312,9.1562,31200.0],["2000-03-09",9.125,9.375,9.0938,9.375,14800.0],["2000-03-10",9.4375,9.5312,9.375,9.375,24800.0],["2000-03-13",9.3438,9.4375,9.3438,9.4375,15400.0],["2000-03-14",9.375,9.4375,9.3125,9.4375,28200.0],["2000-03-15",9.375,9.4375,9.2812,9.4062,45000.0],["2000-03-16",9.4062,10.125,9.4062,10.125,136600.0],["2000-03-17",10.0,10.0625,9.8125,10.0,116600.0],["2000-03-20",9.9375,9.9375,9.7812,9.7812,60400.0],["2000-03-21",9.75,9.7812,9.5625,9.5625,38600.0],["2000-03-22",9.625,9.8125,9.5938,9.8125,31400.0],["2000-03-23",9.8125,9.8125,9.6875,9.6875,54400.0],["2000-03-24",9.6875,9.6875,9.5,9.5312,15400.0],["2000-03-27",9.4688,9.5,9.25,9.5,59000.0],["2000-03-28",9.5,9.5,9.4062,9.4062,23400.0],["2000-03-29",9.4062,9.8438,9.4062,9.8438,88600.0],["2000-03-30",9.875,10.125,9.875,10.0,111000.0],["2000-03-31",10.0625,10.1875,9.875,9.875,196000.0],["2000-04-03",9.9688,10.0312,9.9062,10.0,38000.0],["2000-04-04",9.9688,10.0,9.8125,10.0,84800.0],["2000-04-05",9.9375,10.375,9.9375,10.375,46000.0],["2000-04-06",10.375,10.4375,10.25,10.2812,26400.0],["2000-04-07",10.2812,10.375,10.25,10.375,140400.0],["2000-04-10",10.375,10.375,10.0938,10.0938,21200.0],["2000-04-11",10.0,10.0312,9.9375,10.0312,23600.0],["2000-04-12",10.0938,10.2188,10.0938,10.1875,9600.0],["2000-04-13",10.25,10.5,10.1875,10.4375,48000.0],["2000-04-14",10.4688,10.4688,10.0625,10.1875,38600.0],["2000-04-17",10.1562,10.25,10.0625,10.25,19400.0],["2000-04-18",10.3125,10.5625,10.3125,10.5625,48400.0],["2000-04-19",10.6562,10.7812,10.5625,10.7188,70200.0],["2000-04-20",10.5938,10.5938,10.375,10.4062,70400.0],["2000-04-24",10.375,10.4062,10.3125,10.375,10800.0],["2000-04-25",10.375,10.5,10.3125,10.4375,22200.0],["2000-04-26",10.4375,10.4375,10.1562,10.1875,29000.0],["2000-04-27",10.1875,10.1875,10.0,10.1875,34400.0],["2000-04-28",10.1562,10.3438,10.1406,10.3438,204600.0],["2000-05-01",10.3438,10.5,10.3125,10.5,64200.0],["2000-05-02",10.5,10.5,10.375,10.4375,21400.0],["2000-05-03",10.4375,10.5,10.25,10.5,79200.0],["2000-05-04",10.5,10.6875,10.5,10.6875,52000.0],["2000-05-05",10.6562,10.9375,10.6562,10.9375,33400.0],["2000-05-08",11.0,11.0312,10.9688,11.0312,245000.0],["2000-05-09",11.0312,11.0938,11.0,11.0938,26400.0],["2000-05-10",11.0312,11.1562,11.0,11.1562,101400.0],["2000-05-11",11.1875,11.1875,11.0,11.1562,47400.0],["2000-05-12",11.1562,11.625,11.125,11.5938,60800.0],["2000-05-15",11.5938,12.25,11.5938,12.25,50800.0],["2000-05-16",12.125,12.3125,12.125,12.3125,277800.0],["2000-05-17",12.25,12.2812,12.0,12.0,106000.0],["2000-05-18",12.0,12.0,11.625,11.625,73400.0],["2000-05-19",11.625,11.6562,11.5938,11.5938,5600.0],["2000-05-22",11.5938,11.5938,11.5,11.5,13600.0],["2000-05-23",11.5,11.5,11.1875,11.25,29400.0],["2000-05-24",11.1875,11.2188,10.9375,11.125,45400.0],["2000-05-25",11.125,11.1562,11.0625,11.0625,300800.0],["2000-05-26",11.125,11.125,10.9375,10.9375,15000.0],["2000-05-30",10.875,10.875,10.75,10.8125,56600.0],["2000-05-31",10.8438,11.0625,10.8438,11.0625,46600.0],["2000-06-01",11.0625,11.0625,10.8125,10.8438,56000.0],["2000-06-02",10.9688,11.0312,10.875,10.875,65000.0],["2000-06-05",10.875,10.875,10.5625,10.5625,50600.0],["2000-06-06",10.5625,10.5938,10.4375,10.4375,26200.0],["2000-06-07",10.4375,10.5625,10.4062,10.5625,23800.0],["2000-06-08",10.5,10.5,10.375,10.4375,23600.0],["2000-06-09",10.375,10.5625,10.3438,10.5625,63600.0],["2000-06-12",10.6875,10.875,10.6875,10.7812,48400.0],["2000-06-13",10.7812,10.7812,10.6562,10.6875,81600.0],["2000-06-14",10.6875,10.7188,10.375,10.4062,89200.0],["2000-06-15",10.3125,10.375,10.0312,10.0312,67000.0],["2000-06-16",10.0938,10.125,9.9375,10.0,93600.0],["2000-06-19",10.0,10.125,10.0,10.125,22600.0],["2000-06-20",10.125,10.1875,10.0625,10.1562,87200.0],["2000-06-21",10.125,10.3438,10.0625,10.3125,88000.0],["2000-06-22",10.3125,10.3438,10.2188,10.3125,45200.0],["2000-06-23",10.25,10.3438,10.25,10.2812,22000.0],["2000-06-26",10.2188,10.375,10.2188,10.375,26400.0],["2000-06-27",10.3125,10.4375,10.25,10.3125,26800.0],["2000-06-28",10.375,10.5,10.25,10.5,29600.0],["2000-06-29",10.5,10.5,10.375,10.4062,23200.0],["2000-06-30",10.375,10.625,10.375,10.6172,181800.0],["2000-07-03",10.5,10.625,10.5,10.625,44400.0],["2000-07-05",10.625,10.7188,10.5625,10.5625,34000.0],["2000-07-06",10.5625,10.6875,10.5625,10.6875,98000.0],["2000-07-07",10.6875,10.6875,10.5312,10.5938,97800.0],["2000-07-10",10.5625,10.5625,10.5,10.5312,40200.0],["2000-07-11",10.5,10.625,10.375,10.625,155200.0],["2000-07-12",10.625,10.9688,10.625,10.9062,56800.0],["2000-07-13",10.9688,11.25,10.875,11.25,72400.0],["2000-07-14",11.25,11.4375,11.2188,11.375,58000.0],["2000-07-17",11.4062,11.4375,11.25,11.2812,17200.0],["2000-07-18",11.3438,11.3438,11.1875,11.1875,42000.0],["2000-07-19",11.2188,11.25,11.125,11.1875,237200.0],["2000-07-20",11.1875,11.4688,11.0938,11.4062,63200.0],["2000-07-21",11.2812,11.4688,11.25,11.25,48600.0],["2000-07-24",11.2812,11.2812,10.875,10.875,66000.0],["2000-07-25",10.875,11.0625,10.8125,11.0625,47600.0],["2000-07-26",11.0312,11.3125,11.0312,11.3125,30200.0],["2000-07-27",11.2812,11.3125,11.1562,11.1562,44000.0],["2000-07-28",11.125,11.125,11.0,11.0,20400.0],["2000-07-31",11.0,11.1562,10.9375,11.1562,61400.0],["2000-08-01",11.125,11.3438,11.0625,11.3438,128200.0],["2000-08-02",11.2812,11.375,11.2188,11.375,38000.0],["2000-08-03",11.3125,11.4375,11.3125,11.4062,163800.0],["2000-08-04",11.4219,11.4375,11.375,11.4062,21400.0],["2000-08-07",11.4062,11.5625,11.375,11.5,28400.0],["2000-08-08",11.5625,11.5625,11.4062,11.5,14000.0],["2000-08-09",11.4688,11.5,11.3125,11.4688,42400.0],["2000-08-10",11.4688,11.5625,11.4688,11.5,26400.0],["2000-08-11",11.5,11.8438,11.5,11.8125,32400.0],["2000-08-14",11.75,11.75,11.625,11.75,44200.0],["2000-08-15",11.75,11.75,11.5938,11.6562,8600.0],["2000-08-16",11.5938,11.7188,11.5625,11.7188,41200.0],["2000-08-17",11.6562,11.6875,11.625,11.6875,12000.0],["2000-08-18",11.7188,11.75,11.5312,11.5312,28000.0],["2000-08-21",11.6562,11.75,11.5938,11.5938,40600.0],["2000-08-22",11.5312,11.6875,11.5312,11.6562,19800.0],["2000-08-23",11.6875,11.75,11.625,11.6875,12200.0],["2000-08-24",11.625,11.6562,11.5938,11.6562,7600.0],["2000-08-25",11.6875,11.7812,11.6875,11.7812,9400.0],["2000-08-28",11.7812,11.875,11.7812,11.875,12400.0],["2000-08-29",11.875,11.9688,11.875,11.9375,28800.0],["2000-08-30",11.875,11.875,11.625,11.75,17200.0],["2000-08-31",11.75,11.7812,11.5938,11.7812,28200.0],["2000-09-01",11.7812,12.0,11.6875,12.0,72800.0],["2000-09-05",12.0,12.0,11.8125,11.875,18800.0],["2000-09-06",11.8125,11.875,11.6875,11.8125,17200.0],["2000-09-07",11.8125,11.9688,11.8125,11.9688,10800.0],["2000-09-08",11.9688,11.9688,11.8438,11.8438,36000.0],["2000-09-11",11.8438,11.875,11.6875,11.75,109400.0],["2000-09-12",11.75,11.75,11.5625,11.5625,26600.0],["2000-09-13",11.5312,11.5312,11.4375,11.5,11600.0],["2000-09-14",11.5,11.5625,11.25,11.5625,277600.0],["2000-09-15",11.5,11.6875,11.4375,11.6875,58600.0],["2000-09-18",11.5625,11.5625,11.375,11.375,116000.0],["2000-09-19",11.2812,11.3125,11.25,11.3125,72000.0],["2000-09-20",11.2812,11.4062,11.25,11.3438,23600.0],["2000-09-21",10.9375,10.9375,10.3438,10.3438,211800.0],["2000-09-22",10.3438,10.5,10.3438,10.5,18800.0],["2000-09-25",10.375,10.375,10.0,10.0,20400.0],["2000-09-26",10.0,10.0,9.5,9.625,94800.0],["2000-09-27",9.625,9.875,9.625,9.625,124200.0],["2000-09-28",9.6562,9.9688,9.6562,9.9688,42600.0],["2000-09-29",9.9375,9.9375,9.7812,9.8125,98200.0],["2000-10-02",9.7812,9.8438,9.75,9.7812,74000.0],["2000-10-03",9.7812,9.7812,9.7812,9.7812,40200.0],["2000-10-04",9.7812,9.7812,9.5,9.625,90600.0],["2000-10-05",9.625,9.625,9.4062,9.4375,24400.0],["2000-10-06",9.375,9.4375,8.875,8.875,201000.0],["2000-10-09",8.875,9.1562,8.875,9.125,298000.0],["2000-10-10",9.125,9.3438,9.125,9.2812,239200.0],["2000-10-11",9.2812,9.3438,9.25,9.25,220200.0],["2000-10-12",9.25,9.2812,9.125,9.2188,98200.0],["2000-10-13",9.2188,9.5,9.2188,9.5,79600.0],["2000-10-16",9.5625,9.5625,9.2812,9.2812,302600.0],["2000-10-17",9.2812,9.2812,9.0312,9.0312,67800.0],["2000-10-18",8.9688,9.0312,8.7812,8.8438,118000.0],["2000-10-19",8.8125,9.0312,8.8125,9.0312,32400.0],["2000-10-20",9.0312,9.25,9.0312,9.2188,15600.0],["2000-10-23",9.2188,9.375,9.2188,9.3125,59400.0],["2000-10-24",9.3125,9.375,9.1562,9.1875,587800.0],["2000-10-25",9.1875,9.25,9.125,9.25,204200.0],["2000-10-26",9.25,9.25,8.9375,9.1562,63600.0],["2000-10-27",9.1875,9.1875,8.9688,9.0625,49000.0],["2000-10-30",9.125,9.125,8.9375,9.0,37200.0],["2000-10-31",9.0,9.2188,9.0,9.2188,51000.0],["2000-11-01",9.2188,9.2188,8.875,8.9688,596800.0],["2000-11-02",9.0625,9.0625,8.9375,9.0312,34400.0],["2000-11-03",9.0625,9.0938,8.8438,9.0,49800.0],["2000-11-06",8.9375,8.9375,8.6875,8.8125,344800.0],["2000-11-07",8.875,8.9375,8.8125,8.9375,26800.0],["2000-11-08",8.9688,9.25,8.9688,9.1875,21400.0],["2000-11-09",9.2188,9.2188,9.0625,9.125,350400.0],["2000-11-10",9.125,9.1562,9.0,9.0,14600.0],["2000-11-13",9.0625,9.0625,8.9375,9.0312,52800.0],["2000-11-14",9.0938,9.125,9.0312,9.125,51600.0],["2000-11-15",9.125,9.3125,9.125,9.3125,471600.0],["2000-11-16",9.375,9.5625,9.3438,9.4375,133400.0],["2000-11-17",9.5625,9.5625,9.25,9.4062,35400.0],["2000-11-20",9.375,9.375,8.6875,8.7188,64400.0],["2000-11-21",8.75,9.0312,8.7188,9.0312,24600.0],["2000-11-22",9.0625,9.0938,9.0,9.0938,48000.0],["2000-11-24",9.125,9.1562,9.0312,9.1562,15000.0],["2000-11-27",9.1875,9.4062,9.125,9.375,27400.0],["2000-11-28",9.3125,9.3125,8.9062,8.9062,41000.0],["2000-11-29",8.9688,8.9688,8.8125,8.8125,31800.0],["2000-11-30",8.8125,8.875,8.625,8.625,29800.0],["2000-12-01",8.6875,8.8125,8.625,8.7812,52000.0],["2000-12-04",8.75,8.75,8.6562,8.6875,22800.0],["2000-12-05",8.6875,8.9375,8.6875,8.9375,68200.0],["2000-12-06",8.9688,9.0312,8.7812,8.7812,47400.0],["2000-12-07",8.8125,8.9062,8.75,8.8438,35400.0],["2000-12-08",8.875,9.1875,8.8438,9.1875,52600.0],["2000-12-11",9.1875,9.875,9.1562,9.6562,174200.0],["2000-12-12",9.6562,9.875,9.5938,9.8125,57800.0],["2000-12-13",9.8125,9.9688,9.8125,9.9688,78200.0],["2000-12-14",9.9062,9.9375,9.6875,9.6875,54200.0],["2000-12-15",9.625,9.6875,9.625,9.6875,50200.0],["2000-12-18",9.6875,9.6875,9.4688,9.5,27200.0],["2000-12-19",9.3438,9.4688,9.3281,9.3438,50800.0],["2000-12-20",9.3438,9.375,9.25,9.2812,47000.0],["2000-12-21",9.25,9.3125,9.1562,9.3125,189000.0],["2000-12-22",9.2812,9.5625,9.25,9.5,91600.0],["2000-12-26",9.5,9.6562,9.5,9.5938,17600.0],["2000-12-27",9.625,10.25,9.625,10.25,104400.0],["2000-12-28",10.25,10.3125,10.1875,10.25,149800.0],["2000-12-29",10.2812,10.5,10.25,10.5,66200.0],["2001-01-02",10.5,10.5,10.3125,10.4062,57600.0],["2001-01-03",10.5312,11.0,10.5312,11.0,59000.0],["2001-01-04",10.9375,11.0938,10.875,11.0625,191200.0],["2001-01-05",11.0,11.0,10.5312,10.5312,44600.0],["2001-01-08",10.5625,10.5625,10.5312,10.5312,15800.0],["2001-01-09",10.5625,10.75,10.5625,10.625,19800.0],["2001-01-10",10.6562,10.9688,10.625,10.9062,28400.0],["2001-01-11",10.875,10.9688,10.7812,10.7812,26600.0],["2001-01-12",10.8125,10.8125,10.7188,10.75,16200.0],["2001-01-16",10.6875,11.0,10.6562,10.9688,35400.0],["2001-01-17",10.9688,10.9688,10.625,10.625,73600.0],["2001-01-18",10.625,10.7188,10.5312,10.7188,60800.0],["2001-01-19",10.6562,10.6875,10.3125,10.3438,276200.0],["2001-01-22",10.2812,10.2812,10.1562,10.1875,53800.0],["2001-01-23",10.1875,10.2188,9.9688,10.0,198000.0],["2001-01-24",10.0,10.0312,9.6875,9.6875,44400.0],["2001-01-25",9.7188,9.9688,9.6875,9.9062,69800.0],["2001-01-26",9.9688,9.9688,9.8438,9.9375,102600.0],["2001-01-29",9.925,9.95,9.75,9.775,107600.0],["2001-01-30",9.775,9.825,9.63,9.675,34400.0],["2001-01-31",9.68,9.885,9.68,9.79,116800.0],["2001-02-01",9.825,9.845,9.75,9.84,31800.0],["2001-02-02",9.875,10.25,9.875,10.225,48600.0],["2001-02-05",10.35,10.595,10.35,10.53,46200.0],["2001-02-06",10.5,10.575,10.3,10.3,35600.0],["2001-02-07",10.275,10.35,10.275,10.33,7600.0],["2001-02-08",10.3,10.3,10.175,10.26,133600.0],["2001-02-09",10.26,10.26,10.12,10.19,39200.0],["2001-02-12",10.25,10.505,10.24,10.465,164400.0],["2001-02-13",10.48,10.65,10.35,10.35,118200.0],["2001-02-14",10.345,10.355,10.26,10.275,45400.0],["2001-02-15",10.275,10.435,10.275,10.425,54000.0],["2001-02-16",10.375,10.375,10.255,10.265,19200.0],["2001-02-20",10.255,10.275,10.25,10.25,18800.0],["2001-02-21",10.25,10.275,10.21,10.275,44000.0],["2001-02-22",10.2,10.225,10.055,10.055,178200.0],["2001-02-23",10.055,10.15,10.055,10.15,87200.0],["2001-02-26",10.15,10.215,10.135,10.2,55800.0],["2001-02-27",10.2,10.2,10.085,10.13,95000.0],["2001-02-28",10.125,10.125,9.9,10.075,94200.0],["2001-03-01",10.06,10.06,9.85,10.03,33400.0],["2001-03-02",10.03,10.325,10.03,10.275,34200.0],["2001-03-05",10.275,10.275,10.185,10.185,9200.0],["2001-03-06",10.175,10.175,9.875,9.875,67200.0],["2001-03-07",9.85,9.895,9.825,9.825,31000.0],["2001-03-08",9.8,9.875,9.765,9.765,18800.0],["2001-03-09",9.85,9.85,9.73,9.74,27800.0],["2001-03-12",9.69,9.75,9.51,9.51,16200.0],["2001-03-13",9.5,9.53,9.225,9.425,70600.0],["2001-03-14",9.4,9.4,9.255,9.325,25600.0],["2001-03-15",9.31,9.535,9.31,9.535,47400.0],["2001-03-16",9.75,9.785,9.5,9.5,88200.0],["2001-03-19",9.505,9.775,9.455,9.775,24400.0],["2001-03-20",9.775,9.845,9.7,9.75,37800.0],["2001-03-21",9.75,9.75,9.395,9.425,73800.0],["2001-03-22",9.425,9.545,9.175,9.5,78000.0],["2001-03-23",9.52,9.6,9.4,9.56,86600.0],["2001-03-26",9.56,9.65,9.5,9.625,25000.0],["2001-03-27",9.575,9.845,9.545,9.845,47400.0],["2001-03-28",9.845,9.865,9.8,9.81,43400.0],["2001-03-29",9.81,9.96,9.75,9.79,65800.0],["2001-03-30",9.78,10.0,9.78,10.0,59000.0],["2001-04-02",10.0,10.0,9.95,9.95,7400.0],["2001-04-03",9.935,10.25,9.915,10.25,61000.0],["2001-04-04",10.225,10.245,10.15,10.16,115800.0],["2001-04-05",10.19,10.28,10.175,10.28,101600.0],["2001-04-06",10.275,10.275,10.145,10.145,10000.0],["2001-04-09",10.16,10.475,10.16,10.465,78000.0],["2001-04-10",10.465,10.485,10.425,10.475,62000.0],["2001-04-11",10.475,10.5,10.325,10.35,143000.0],["2001-04-12",10.35,10.35,10.15,10.25,16800.0],["2001-04-16",10.24,10.24,10.2,10.22,79800.0],["2001-04-17",10.125,10.125,10.0,10.125,99000.0],["2001-04-18",10.1,10.225,9.95,9.95,100600.0],["2001-04-19",10.0,10.22,9.935,10.125,249600.0],["2001-04-20",10.125,10.175,10.025,10.025,62000.0],["2001-04-23",10.025,10.25,9.935,10.2,158400.0],["2001-04-24",10.205,10.425,10.205,10.425,36600.0],["2001-04-25",10.425,10.675,10.425,10.675,71000.0],["2001-04-26",10.675,11.015,10.675,11.0,59000.0],["2001-04-27",11.0,11.075,11.0,11.075,22600.0],["2001-04-30",11.05,11.125,11.05,11.05,277200.0],["2001-05-01",11.075,11.225,10.95,11.04,69800.0],["2001-05-02",11.04,11.04,10.965,11.0,23000.0],["2001-05-03",11.0,11.015,10.875,10.875,44000.0],["2001-05-04",10.9,11.4,10.9,11.4,27800.0],["2001-05-07",11.4,11.635,11.395,11.5,46600.0],["2001-05-08",11.54,11.82,11.52,11.82,109800.0],["2001-05-09",11.775,11.775,11.73,11.735,52400.0],["2001-05-10",11.735,11.735,11.325,11.35,54000.0],["2001-05-11",11.35,11.35,11.19,11.19,17400.0],["2001-05-14",11.2,11.2,11.15,11.19,11600.0],["2001-05-15",11.215,11.35,11.21,11.35,217800.0],["2001-05-16",11.35,11.5,11.35,11.4,45200.0],["2001-05-17",11.425,11.525,11.425,11.52,321000.0],["2001-05-18",11.48,11.55,11.475,11.545,317000.0],["2001-05-21",11.525,11.675,11.505,11.65,41800.0],["2001-05-22",11.7,11.705,11.575,11.65,47000.0],["2001-05-23",11.655,11.655,11.5,11.5,30000.0],["2001-05-24",11.475,11.65,11.425,11.65,61200.0],["2001-05-25",11.695,11.825,11.685,11.73,21600.0],["2001-05-29",11.73,11.955,11.7,11.88,61400.0],["2001-05-30",11.88,12.55,11.88,12.525,311400.0],["2001-05-31",12.45,12.63,12.38,12.5,300000.0],["2001-06-01",12.5,12.5,12.225,12.28,789000.0],["2001-06-04",12.275,12.725,12.265,12.625,295000.0],["2001-06-05",12.63,12.63,12.575,12.615,49800.0],["2001-06-06",12.615,12.615,12.245,12.455,87600.0],["2001-06-07",12.125,12.275,12.0,12.0,95400.0],["2001-06-08",11.975,12.0,11.9,11.93,73400.0],["2001-06-11",11.9,11.9,11.78,11.805,35400.0],["2001-06-12",11.75,11.755,11.55,11.725,73000.0],["2001-06-13",11.7,11.705,11.54,11.54,50000.0],["2001-06-14",11.535,11.535,11.45,11.45,73000.0],["2001-06-15",11.45,11.725,11.45,11.705,95200.0],["2001-06-18",11.705,11.705,11.565,11.62,53800.0],["2001-06-19",11.65,11.725,11.65,11.68,32600.0],["2001-06-20",11.695,11.795,11.695,11.75,289200.0],["2001-06-21",11.75,11.8,11.625,11.8,504400.0],["2001-06-22",11.8,11.8,11.75,11.76,69000.0],["2001-06-25",11.76,12.4,11.7,12.375,140800.0],["2001-06-26",12.255,12.51,12.255,12.36,195400.0],["2001-06-27",12.365,12.495,12.36,12.42,55400.0],["2001-06-28",12.45,12.565,12.45,12.5,69400.0],["2001-06-29",12.475,12.555,12.3,12.325,132200.0],["2001-07-02",12.375,12.5,12.3,12.45,75800.0],["2001-07-03",12.475,12.605,12.35,12.55,37400.0],["2001-07-05",12.375,12.5,12.29,12.43,65400.0],["2001-07-06",12.465,12.465,12.28,12.28,21000.0],["2001-07-09",12.25,12.25,12.025,12.05,26000.0],["2001-07-10",12.04,12.04,11.8,11.8,46400.0],["2001-07-11",11.86,11.86,11.725,11.77,39600.0],["2001-07-12",11.77,11.95,11.77,11.95,42600.0],["2001-07-13",11.975,12.0,11.95,11.995,45200.0],["2001-07-16",11.995,12.03,11.95,11.975,142600.0],["2001-07-17",12.0,12.15,11.985,12.15,47600.0],["2001-07-18",12.15,12.355,12.145,12.315,88400.0],["2001-07-19",12.325,12.55,12.175,12.28,201000.0],["2001-07-20",12.3,12.4,12.27,12.4,345200.0],["2001-07-23",12.45,12.8,12.45,12.5,224000.0],["2001-07-24",12.5,12.5,12.33,12.345,156800.0],["2001-07-25",12.365,12.375,12.325,12.375,154800.0],["2001-07-26",12.4,12.625,12.35,12.625,39200.0],["2001-07-27",12.625,12.625,12.525,12.59,51200.0],["2001-07-30",12.59,12.59,12.275,12.5,200200.0],["2001-07-31",12.49,12.5,12.4,12.45,96400.0],["2001-08-01",12.49,12.5,12.3,12.315,76400.0],["2001-08-02",12.35,12.4,12.3,12.4,31200.0],["2001-08-03",12.25,12.4,12.215,12.375,104400.0],["2001-08-06",12.375,12.395,12.325,12.325,19400.0],["2001-08-07",12.325,12.44,12.29,12.41,98000.0],["2001-08-08",12.425,12.475,12.295,12.3,31400.0],["2001-08-09",12.325,12.325,12.21,12.295,90000.0],["2001-08-10",12.25,12.34,12.215,12.33,130600.0],["2001-08-13",12.35,12.4,12.325,12.36,136200.0],["2001-08-14",12.375,12.375,12.26,12.325,93000.0],["2001-08-15",12.32,12.325,12.28,12.3,30400.0],["2001-08-16",12.295,12.325,12.275,12.285,85000.0],["2001-08-17",12.285,12.285,12.25,12.25,120800.0],["2001-08-20",12.24,12.375,12.18,12.375,138000.0],["2001-08-21",12.375,12.375,12.31,12.33,39400.0],["2001-08-22",12.375,12.395,12.37,12.395,167400.0],["2001-08-23",12.35,12.395,12.35,12.355,46400.0],["2001-08-24",12.345,12.375,12.34,12.37,82000.0],["2001-08-27",12.375,12.375,12.175,12.175,28000.0],["2001-08-28",12.2,12.325,12.115,12.325,54800.0],["2001-08-29",12.325,12.375,12.275,12.305,128800.0],["2001-08-30",12.35,12.375,12.29,12.35,28400.0],["2001-08-31",12.375,12.45,12.2,12.2,382000.0],["2001-09-04",12.275,12.45,12.26,12.375,154600.0],["2001-09-05",12.375,12.415,12.35,12.4,140800.0],["2001-09-06",12.375,12.395,12.05,12.05,189400.0],["2001-09-07",12.05,12.195,12.05,12.195,46400.0],["2001-09-10",12.15,12.3,12.09,12.125,155200.0],["2001-09-17",12.1,12.1,11.7,11.7,34600.0],["2001-09-18",11.7,11.8,11.65,11.675,102400.0],["2001-09-19",11.65,11.65,10.755,10.755,188400.0],["2001-09-20",10.725,10.795,10.46,10.46,217600.0],["2001-09-21",10.465,10.675,10.425,10.465,175400.0],["2001-09-24",10.465,10.8,10.465,10.77,203600.0],["2001-09-25",10.825,11.31,10.825,11.255,185200.0],["2001-09-26",11.275,11.295,11.225,11.235,89600.0],["2001-09-27",11.245,11.275,11.2,11.245,133000.0],["2001-09-28",11.25,11.275,11.2,11.25,197200.0],["2001-10-01",11.275,11.5,11.0,11.075,206400.0],["2001-10-02",11.075,11.25,11.075,11.25,165400.0],["2001-10-03",11.24,11.35,11.2,11.25,99800.0],["2001-10-04",11.24,11.55,11.2,11.45,758800.0],["2001-10-05",11.495,11.7,11.495,11.68,68200.0],["2001-10-08",11.715,11.975,11.715,11.875,43000.0],["2001-10-09",11.91,12.16,11.89,12.05,129800.0],["2001-10-10",12.1,12.585,12.1,12.505,355200.0],["2001-10-11",12.5,12.5,12.225,12.255,46400.0],["2001-10-12",12.2,12.335,12.1,12.335,98400.0],["2001-10-15",12.375,12.715,12.375,12.715,79000.0],["2001-10-16",12.675,12.725,12.63,12.71,39200.0],["2001-10-17",12.75,12.955,12.73,12.94,135800.0],["2001-10-18",13.0,13.2,12.845,13.125,137600.0],["2001-10-19",13.175,13.475,13.15,13.41,99800.0],["2001-10-22",13.405,13.465,13.345,13.465,96600.0],["2001-10-23",13.55,13.55,13.0,13.0,64600.0],["2001-10-24",13.05,13.3,12.99,13.3,117000.0],["2001-10-25",13.25,13.325,13.23,13.325,42600.0],["2001-10-26",13.25,13.425,13.25,13.425,76400.0],["2001-10-29",13.4,13.505,13.335,13.405,83400.0],["2001-10-30",13.375,13.375,13.0,13.0,94000.0],["2001-10-31",13.0,13.01,12.775,12.85,80200.0],["2001-11-01",12.875,12.925,12.785,12.875,75200.0],["2001-11-02",12.87,12.875,12.77,12.85,87000.0],["2001-11-05",12.865,13.175,12.8,13.075,109800.0],["2001-11-06",12.925,13.0,12.9,13.0,59200.0],["2001-11-07",13.025,13.145,12.75,12.815,196600.0],["2001-11-08",12.825,12.975,12.8,12.925,47400.0],["2001-11-09",12.9,12.9,12.59,12.62,54000.0],["2001-11-12",12.65,12.67,12.53,12.65,74600.0],["2001-11-13",12.65,12.775,12.595,12.75,114200.0],["2001-11-14",13.0,13.19,12.845,13.05,245200.0],["2001-11-15",13.0,13.365,12.995,13.225,59600.0],["2001-11-16",13.225,13.365,13.195,13.35,82400.0],["2001-11-19",13.34,13.345,13.2,13.325,92600.0],["2001-11-20",13.325,13.325,13.175,13.175,62000.0],["2001-11-21",13.2,13.225,12.95,12.95,30600.0],["2001-11-23",12.985,13.05,12.985,13.04,121400.0],["2001-11-26",13.05,13.05,12.865,12.98,76600.0],["2001-11-27",12.98,13.1,12.945,13.075,134400.0],["2001-11-28",13.09,13.125,13.0,13.0,72000.0],["2001-11-29",13.025,13.25,13.025,13.15,158200.0],["2001-11-30",13.1,13.15,13.025,13.15,156000.0],["2001-12-03",13.1,13.24,13.08,13.205,71800.0],["2001-12-04",13.21,13.85,13.21,13.84,139200.0],["2001-12-05",13.95,14.5,13.625,13.79,206000.0],["2001-12-06",13.8,13.95,13.56,13.575,198800.0],["2001-12-07",13.53,13.575,13.31,13.45,139000.0],["2001-12-10",13.475,13.775,13.4,13.44,80200.0],["2001-12-11",13.45,13.92,13.45,13.75,119200.0],["2001-12-12",13.75,14.0,13.75,13.78,159000.0],["2001-12-13",13.83,14.015,13.675,13.675,114200.0],["2001-12-14",13.7,13.7,13.615,13.625,117600.0],["2001-12-17",13.625,13.8,13.4,13.8,147400.0],["2001-12-18",13.75,14.03,13.5,13.95,162600.0],["2001-12-19",13.95,14.2,13.725,13.775,94000.0],["2001-12-20",13.77,14.025,13.47,13.55,117600.0],["2001-12-21",13.575,14.125,13.55,14.125,142000.0],["2001-12-24",13.875,14.175,13.875,14.125,61400.0],["2001-12-26",14.125,14.315,14.125,14.155,55000.0],["2001-12-27",14.175,14.325,14.105,14.175,67400.0],["2001-12-28",14.15,14.22,13.775,13.775,63000.0],["2001-12-31",13.815,14.1,13.25,13.775,182600.0],["2002-01-02",13.9,14.1,13.75,14.1,78200.0],["2002-01-03",14.3,14.375,14.13,14.335,97400.0],["2002-01-04",14.335,14.5,14.255,14.5,85000.0],["2002-01-07",14.505,14.665,14.35,14.375,238200.0],["2002-01-08",14.35,14.525,14.265,14.525,46200.0],["2002-01-09",14.45,14.65,14.25,14.275,133400.0],["2002-01-10",14.275,14.35,14.05,14.095,55600.0],["2002-01-11",14.125,14.2,13.85,13.85,45000.0],["2002-01-14",13.875,13.9,13.485,13.485,62000.0],["2002-01-15",13.525,13.745,13.485,13.65,56600.0],["2002-01-16",13.65,13.65,13.375,13.45,54000.0],["2002-01-17",13.475,13.9,13.475,13.9,112200.0],["2002-01-18",13.965,13.965,13.5,13.5,70800.0],["2002-01-22",13.515,13.78,13.4,13.41,109600.0],["2002-01-23",13.4,13.74,13.4,13.74,94200.0],["2002-01-24",13.775,13.9,13.5,13.5,66600.0],["2002-01-25",13.5,13.65,13.5,13.595,48200.0],["2002-01-28",13.555,13.755,13.375,13.4,63000.0],["2002-01-29",13.4,13.625,12.875,12.875,169600.0],["2002-01-30",12.91,13.575,12.825,13.575,123800.0],["2002-01-31",13.695,13.785,13.495,13.7,330400.0],["2002-02-01",13.735,13.965,13.7,13.75,311400.0],["2002-02-04",13.775,14.095,13.775,14.0,128000.0],["2002-02-05",14.1,14.665,13.91,14.45,226000.0],["2002-02-06",14.45,14.485,13.83,13.83,122400.0],["2002-02-07",14.05,14.275,13.9,14.02,148800.0],["2002-02-08",14.025,14.5,14.025,14.5,94600.0],["2002-02-11",14.5,14.515,14.35,14.375,98400.0],["2002-02-12",14.425,14.48,14.34,14.475,48200.0],["2002-02-13",14.515,14.75,14.4,14.75,72000.0],["2002-02-14",14.75,14.87,14.5,14.525,96600.0],["2002-02-15",14.55,14.8,14.5,14.775,70400.0],["2002-02-19",14.775,15.315,14.625,15.0,225000.0],["2002-02-20",15.05,15.25,14.825,15.25,115600.0],["2002-02-21",15.25,15.325,15.125,15.15,520600.0],["2002-02-22",15.175,15.6,15.17,15.6,310000.0],["2002-02-25",15.59,15.675,15.445,15.55,115600.0],["2002-02-26",15.6,15.65,15.23,15.3,135600.0],["2002-02-27",15.3,15.6,15.3,15.5,137600.0],["2002-02-28",15.45,15.455,15.1,15.225,119800.0],["2002-03-01",15.2,15.5,15.155,15.5,102400.0],["2002-03-04",15.62,15.99,15.575,15.985,153200.0],["2002-03-05",15.985,16.0,15.7,15.7,112000.0],["2002-03-06",15.7,15.75,15.3,15.725,103600.0],["2002-03-07",15.735,15.75,15.5,15.63,78200.0],["2002-03-08",15.58,15.81,15.58,15.81,48800.0],["2002-03-11",15.85,15.92,15.65,15.9,78400.0],["2002-03-12",15.915,16.75,15.915,16.425,243800.0],["2002-03-13",16.42,16.42,15.84,15.985,208400.0],["2002-03-14",15.875,15.88,14.625,15.0,484000.0],["2002-03-15",15.0,15.3,14.85,15.225,251400.0],["2002-03-18",15.225,15.35,14.975,15.22,135000.0],["2002-03-19",15.22,15.29,15.12,15.175,88400.0],["2002-03-20",15.15,15.155,14.925,15.0,75800.0],["2002-03-21",15.0,15.475,14.94,15.415,79400.0],["2002-03-22",15.375,15.54,15.25,15.395,79800.0],["2002-03-25",15.5,15.5,14.915,15.125,272200.0],["2002-03-26",15.2,15.275,15.045,15.275,47800.0],["2002-03-27",15.275,15.5,15.275,15.35,67000.0],["2002-03-28",15.35,15.35,14.95,14.95,75000.0],["2002-04-01",14.925,15.35,14.9,15.175,62200.0],["2002-04-02",15.2,15.205,14.95,14.95,47400.0],["2002-04-03",14.95,15.2,14.95,14.95,76600.0],["2002-04-04",14.95,15.085,14.95,15.025,74400.0],["2002-04-05",15.275,15.415,15.25,15.25,59800.0],["2002-04-08",15.25,15.39,15.155,15.28,93000.0],["2002-04-09",15.2,15.575,15.2,15.575,32000.0],["2002-04-10",15.625,15.825,15.57,15.825,199800.0],["2002-04-11",15.85,15.85,15.375,15.375,113200.0],["2002-04-12",15.3,15.45,15.3,15.425,157600.0],["2002-04-15",15.4,15.795,15.35,15.5,321800.0],["2002-04-16",15.505,15.97,15.505,15.93,80400.0],["2002-04-17",15.925,16.005,15.825,15.825,204400.0],["2002-04-18",15.375,15.375,15.125,15.24,446400.0],["2002-04-19",15.24,15.24,14.965,15.01,73400.0],["2002-04-22",14.975,14.975,14.5,14.65,214400.0],["2002-04-23",14.575,14.575,14.3,14.3,285600.0],["2002-04-24",14.25,14.425,14.055,14.135,168000.0],["2002-04-25",14.15,14.155,14.05,14.07,157800.0],["2002-04-26",14.075,14.295,14.075,14.075,198800.0],["2002-04-29",14.05,14.125,13.875,14.125,158200.0],["2002-04-30",14.11,14.2,13.76,14.025,197000.0],["2002-05-01",14.05,14.375,13.95,14.375,174000.0],["2002-05-02",14.45,14.625,14.38,14.545,133800.0],["2002-05-03",14.525,14.835,14.49,14.75,120600.0],["2002-05-06",14.76,14.775,14.19,14.28,239200.0],["2002-05-07",14.2,14.495,14.2,14.425,219800.0],["2002-05-08",14.425,14.8,14.41,14.65,316000.0],["2002-05-09",14.77,14.77,14.1,14.1,196000.0],["2002-05-10",14.15,14.32,14.135,14.245,104600.0],["2002-05-13",14.3,14.575,14.3,14.5,126400.0],["2002-05-14",14.38,14.95,14.3,14.9,244000.0],["2002-05-15",14.825,14.915,14.7,14.9,118600.0],["2002-05-16",14.85,14.855,14.405,14.49,113400.0],["2002-05-17",14.5,14.5,14.175,14.25,80000.0],["2002-05-20",14.25,14.25,14.0,14.05,46600.0],["2002-05-21",14.05,14.05,13.55,13.775,150600.0],["2002-05-22",13.75,14.0,13.65,14.0,115400.0],["2002-05-23",14.0,14.4,13.955,14.325,238800.0],["2002-05-24",14.3,14.5,14.25,14.45,116800.0],["2002-05-28",14.5,14.5,14.165,14.3,111200.0],["2002-05-29",14.25,14.25,13.85,13.875,167200.0],["2002-05-30",13.88,13.985,13.775,13.8,71400.0],["2002-05-31",13.92,14.06,13.65,13.65,152200.0],["2002-06-03",13.69,13.69,13.215,13.215,194000.0],["2002-06-04",13.25,13.25,12.885,13.2,245800.0],["2002-06-05",13.2,13.2,12.85,13.15,372600.0],["2002-06-06",13.14,13.14,12.875,12.95,304400.0],["2002-06-07",12.9,13.075,12.8,13.05,78400.0],["2002-06-10",13.075,13.1,12.925,12.945,130600.0],["2002-06-11",12.95,12.99,12.92,12.95,124200.0],["2002-06-12",12.925,13.0,12.845,12.95,79400.0],["2002-06-13",12.955,13.05,12.675,12.675,88200.0],["2002-06-14",12.68,12.85,12.5,12.85,118400.0],["2002-06-17",12.9,13.45,12.9,13.45,146600.0],["2002-06-18",12.5,12.65,12.175,12.575,948200.0],["2002-06-19",12.65,13.215,12.5,12.85,450200.0],["2002-06-20",12.75,12.75,12.325,12.46,764200.0],["2002-06-21",12.875,12.875,12.47,12.55,246400.0],["2002-06-24",12.525,12.525,12.2,12.3,219000.0],["2002-06-25",12.35,12.35,12.05,12.125,120200.0],["2002-06-26",12.1,12.2,11.95,12.12,316800.0],["2002-06-27",12.2,12.215,11.91,12.15,228000.0],["2002-06-28",12.125,12.25,12.045,12.225,160800.0],["2002-07-01",12.2,12.2,12.0,12.0,126000.0],["2002-07-02",12.025,12.05,11.82,11.875,215400.0],["2002-07-03",11.9,11.9,11.74,11.77,89200.0],["2002-07-05",11.785,12.0,11.73,11.885,79600.0],["2002-07-08",11.875,11.985,11.7,11.7,75800.0],["2002-07-09",11.725,12.025,11.725,11.96,128000.0],["2002-07-10",11.97,12.45,11.915,12.155,299000.0],["2002-07-11",12.145,12.15,11.75,11.755,271000.0],["2002-07-12",11.755,12.125,11.75,11.75,291800.0],["2002-07-15",11.75,11.985,11.75,11.76,162800.0],["2002-07-16",11.75,11.775,11.275,11.345,168000.0],["2002-07-17",11.375,11.655,11.375,11.55,124400.0],["2002-07-18",11.5,11.5,11.125,11.3,368000.0],["2002-07-19",11.15,11.155,10.675,10.975,211600.0],["2002-07-22",10.95,11.1,10.925,10.95,213800.0],["2002-07-23",10.95,11.0,10.3,10.475,268400.0],["2002-07-24",10.5,10.8,10.4,10.8,200800.0],["2002-07-25",10.75,11.165,10.595,10.75,112000.0],["2002-07-26",10.825,11.1,10.825,11.095,58000.0],["2002-07-29",11.145,11.7,11.145,11.7,91000.0],["2002-07-30",11.7,12.0,11.4,11.815,229600.0],["2002-07-31",11.775,11.875,11.375,11.4,107600.0],["2002-08-01",11.425,11.555,11.325,11.455,77200.0],["2002-08-02",11.455,11.65,11.0,11.325,311800.0],["2002-08-05",11.325,11.55,11.025,11.085,117000.0],["2002-08-06",11.125,11.4,11.025,11.105,210000.0],["2002-08-07",11.125,11.575,11.12,11.475,48800.0],["2002-08-08",11.45,11.85,11.37,11.62,97800.0],["2002-08-09",11.62,11.965,11.62,11.85,49600.0],["2002-08-12",11.775,11.775,11.45,11.57,73600.0],["2002-08-13",11.56,11.875,11.31,11.31,54400.0],["2002-08-14",11.315,12.08,11.315,12.05,105200.0],["2002-08-15",12.055,12.065,11.525,12.0,93000.0],["2002-08-16",11.975,12.11,11.895,12.01,106000.0],["2002-08-19",11.98,12.355,11.98,12.3,117800.0],["2002-08-20",12.25,12.31,12.01,12.05,70200.0],["2002-08-21",12.065,12.375,12.0,12.315,92200.0],["2002-08-22",12.25,12.425,12.125,12.205,44000.0],["2002-08-23",12.2,12.325,11.75,11.75,68000.0],["2002-08-26",11.825,12.0,11.665,12.0,75600.0],["2002-08-27",12.0,12.175,11.725,11.725,88400.0],["2002-08-28",11.725,11.815,11.6,11.725,74400.0],["2002-08-29",11.74,11.75,11.56,11.63,53800.0],["2002-08-30",11.6,11.75,11.3,11.3,76200.0],["2002-09-03",11.3,11.41,11.1,11.1,104200.0],["2002-09-04",11.05,11.325,11.05,11.3,125200.0],["2002-09-05",11.175,11.175,10.775,10.85,222000.0],["2002-09-06",10.9,11.275,10.85,11.25,78000.0],["2002-09-09",11.15,11.4,10.95,11.375,139400.0],["2002-09-10",11.38,11.675,11.38,11.675,85800.0],["2002-09-11",11.7,11.72,11.65,11.7,85400.0],["2002-09-12",11.65,11.65,11.37,11.455,124000.0],["2002-09-13",11.455,11.66,11.405,11.625,68200.0],["2002-09-16",11.61,11.61,11.415,11.51,90400.0],["2002-09-17",11.6,11.725,11.5,11.505,104000.0],["2002-09-18",11.53,11.8,11.5,11.5,75000.0],["2002-09-19",11.5,11.755,11.5,11.505,74000.0],["2002-09-20",11.625,11.675,11.5,11.525,131600.0],["2002-09-23",11.525,11.55,10.95,10.95,185400.0],["2002-09-24",10.925,10.995,10.4,10.475,263400.0],["2002-09-25",10.49,10.575,10.25,10.575,187800.0],["2002-09-26",10.5,11.48,10.425,11.48,124400.0],["2002-09-27",11.4,11.59,10.925,11.0,79200.0],["2002-09-30",10.95,11.5,10.825,11.31,203600.0],["2002-10-01",11.31,11.625,11.15,11.625,115200.0],["2002-10-02",11.55,11.565,10.97,10.975,76000.0],["2002-10-03",10.95,11.75,10.95,11.395,143800.0],["2002-10-04",11.425,11.5,11.2,11.28,88200.0],["2002-10-07",11.285,11.285,10.775,10.775,66000.0],["2002-10-08",10.725,10.95,10.345,10.51,178800.0],["2002-10-09",10.45,10.67,10.425,10.475,93200.0],["2002-10-10",10.45,10.995,10.2,10.945,60600.0],["2002-10-11",11.025,11.135,10.71,11.0,162000.0],["2002-10-14",11.0,11.035,10.885,10.94,188600.0],["2002-10-15",11.05,11.4,10.975,11.385,64400.0],["2002-10-16",11.335,11.425,10.55,10.95,177400.0],["2002-10-17",11.1,11.46,11.07,11.43,68600.0],["2002-10-18",11.525,11.865,11.4,11.615,111400.0],["2002-10-21",11.565,11.925,11.475,11.73,56600.0],["2002-10-22",11.715,12.0,11.505,11.51,60200.0],["2002-10-23",11.505,12.0,11.475,12.0,66400.0],["2002-10-24",12.475,12.9,12.125,12.3,278400.0],["2002-10-25",12.315,12.575,12.06,12.145,247000.0],["2002-10-28",12.16,12.16,11.895,11.925,68400.0],["2002-10-29",11.9,12.2,11.85,12.2,119800.0],["2002-10-30",12.15,12.25,12.045,12.21,98200.0],["2002-10-31",12.25,12.27,11.725,11.805,131200.0],["2002-11-01",11.845,12.175,11.755,12.175,76600.0],["2002-11-04",12.125,12.345,12.09,12.275,160200.0],["2002-11-05",12.25,12.375,11.99,12.3,115400.0],["2002-11-06",12.25,12.7,12.175,12.6,59400.0],["2002-11-07",12.55,12.9,12.5,12.825,146200.0],["2002-11-08",12.875,13.035,12.435,12.435,117600.0],["2002-11-11",12.375,12.375,11.705,11.825,104200.0],["2002-11-12",11.825,11.995,11.565,11.665,68800.0],["2002-11-13",11.6,11.78,11.2,11.68,103600.0],["2002-11-14",11.78,12.155,11.675,11.82,143200.0],["2002-11-15",11.75,12.0,11.625,11.675,98000.0],["2002-11-18",11.68,11.71,11.355,11.58,95400.0],["2002-11-19",11.65,12.065,11.545,11.855,95600.0],["2002-11-20",11.905,12.45,11.905,12.285,53800.0],["2002-11-21",12.41,12.45,12.175,12.3,111400.0],["2002-11-22",12.255,12.255,12.125,12.16,122200.0],["2002-11-25",12.17,12.17,11.825,11.92,59600.0],["2002-11-26",11.85,11.915,11.575,11.82,167600.0],["2002-11-27",11.9,12.6,11.9,12.575,100000.0],["2002-11-29",12.65,12.75,12.4,12.65,63200.0],["2002-12-02",12.75,13.095,12.725,13.09,141800.0],["2002-12-03",13.075,13.5,13.05,13.15,139200.0],["2002-12-04",13.125,14.13,12.935,13.075,346000.0],["2002-12-05",13.125,13.55,12.94,13.2,99600.0],["2002-12-06",13.075,13.545,12.815,13.41,93200.0],["2002-12-09",13.3,13.4,12.55,12.66,141000.0],["2002-12-10",12.755,13.48,12.74,13.375,90400.0],["2002-12-11",13.365,13.365,12.765,12.835,78400.0],["2002-12-12",12.875,13.44,12.845,13.275,185200.0],["2002-12-13",13.325,13.515,13.095,13.11,56000.0],["2002-12-16",13.2,13.5,12.95,13.5,79600.0],["2002-12-17",13.495,13.685,13.14,13.375,92200.0],["2002-12-18",13.365,13.475,12.97,13.125,78600.0],["2002-12-19",13.2,13.25,12.925,12.94,39800.0],["2002-12-20",13.0,13.15,12.85,12.925,114400.0],["2002-12-23",12.875,13.3,12.76,13.255,89200.0],["2002-12-24",13.255,13.29,13.175,13.255,36800.0],["2002-12-26",13.275,13.325,13.235,13.3,54400.0],["2002-12-27",13.32,13.32,13.21,13.275,72400.0],["2002-12-30",13.345,13.545,13.345,13.5,122800.0],["2002-12-31",13.55,13.745,13.5,13.695,155200.0],["2003-01-02",13.75,14.0,13.65,13.98,131000.0],["2003-01-03",13.925,14.055,13.82,13.82,119600.0],["2003-01-06",13.82,14.275,13.63,14.05,113000.0],["2003-01-07",14.1,14.115,13.91,14.115,125000.0],["2003-01-08",14.0,14.45,13.9,14.225,439400.0],["2003-01-09",14.225,14.625,14.05,14.05,104800.0],["2003-01-10",14.075,14.075,13.63,13.745,165200.0],["2003-01-13",13.75,13.75,13.4,13.55,129400.0],["2003-01-14",13.55,13.605,13.335,13.425,128400.0],["2003-01-15",13.45,13.545,13.435,13.5,100800.0],["2003-01-16",13.5,13.51,13.45,13.495,93000.0],["2003-01-17",13.49,13.5,13.35,13.425,178800.0],["2003-01-21",13.425,13.475,12.94,12.95,175400.0],["2003-01-22",12.9,12.975,12.705,12.705,166800.0],["2003-01-23",12.75,13.125,12.55,13.085,66200.0],["2003-01-24",13.05,13.05,12.625,12.9,67400.0],["2003-01-27",12.9,12.9,12.65,12.825,81200.0],["2003-01-28",12.91,13.015,12.85,12.97,105200.0],["2003-01-29",12.97,12.995,12.65,12.655,154200.0],["2003-01-30",12.55,12.75,12.235,12.27,155000.0],["2003-01-31",12.27,12.6,12.27,12.56,195200.0],["2003-02-03",12.58,12.58,12.25,12.445,189800.0],["2003-02-04",12.45,12.45,12.145,12.31,101000.0],["2003-02-05",12.335,12.435,12.205,12.375,67800.0],["2003-02-06",12.4,12.45,12.22,12.35,97600.0],["2003-02-07",12.375,12.375,12.085,12.085,79600.0],["2003-02-10",12.1,12.13,11.93,12.13,83000.0],["2003-02-11",12.175,12.175,12.035,12.05,106400.0],["2003-02-12",12.025,12.225,12.005,12.05,106400.0],["2003-02-13",12.0,12.065,11.825,11.83,114000.0],["2003-02-14",11.85,12.05,11.85,12.0,59800.0],["2003-02-18",11.95,12.215,11.95,11.965,65600.0],["2003-02-19",11.915,12.065,11.84,11.96,89000.0],["2003-02-20",11.96,12.285,11.955,12.285,115000.0],["2003-02-21",12.285,12.495,12.105,12.105,172200.0],["2003-02-24",12.1,12.1,11.69,11.695,67600.0],["2003-02-25",11.625,11.635,11.25,11.3,183400.0],["2003-02-26",11.24,11.31,10.81,11.075,256800.0],["2003-02-27",11.125,11.275,11.025,11.25,108000.0],["2003-02-28",11.28,11.675,11.25,11.61,148600.0],["2003-03-03",11.65,11.775,11.36,11.51,146400.0],["2003-03-04",11.485,11.665,11.445,11.57,244600.0],["2003-03-05",11.52,11.645,11.5,11.63,182200.0],["2003-03-06",11.625,11.73,11.6,11.7,336200.0],["2003-03-07",11.65,11.745,11.4,11.525,113000.0],["2003-03-10",11.55,11.65,11.55,11.625,136000.0],["2003-03-11",11.68,11.72,11.6,11.6,144200.0],["2003-03-12",11.575,11.6,11.1,11.1,157000.0],["2003-03-13",11.175,11.64,11.1,11.575,182600.0],["2003-03-14",11.58,11.7,11.555,11.65,55600.0],["2003-03-17",11.61,12.06,11.61,12.02,173800.0],["2003-03-18",11.625,12.475,11.5,12.315,377200.0],["2003-03-19",12.315,12.425,12.185,12.225,159200.0],["2003-03-20",12.195,12.475,12.1,12.35,108200.0],["2003-03-21",12.35,12.52,12.295,12.435,142800.0],["2003-03-24",12.385,12.49,12.13,12.27,73800.0],["2003-03-25",12.25,12.555,12.155,12.555,83400.0],["2003-03-26",12.505,12.505,12.265,12.265,123400.0],["2003-03-27",12.39,12.435,12.075,12.175,92200.0],["2003-03-28",12.175,12.525,12.175,12.45,164600.0],["2003-03-31",12.4,12.535,12.125,12.3,148200.0],["2003-04-01",12.335,12.525,12.14,12.52,111400.0],["2003-04-02",12.5,12.55,12.395,12.485,63000.0],["2003-04-03",12.48,12.56,12.405,12.435,148000.0],["2003-04-04",12.475,12.555,12.42,12.47,64400.0],["2003-04-07",12.5,12.595,12.445,12.5,183600.0],["2003-04-08",12.5,12.5,12.31,12.385,41600.0],["2003-04-09",12.435,12.6,12.25,12.49,103600.0],["2003-04-10",12.5,12.5,12.335,12.485,65400.0],["2003-04-11",12.495,12.5,12.35,12.445,44400.0],["2003-04-14",12.46,12.55,12.45,12.505,64000.0],["2003-04-15",12.455,12.525,12.445,12.525,206800.0],["2003-04-16",12.55,12.735,12.54,12.55,266000.0],["2003-04-17",12.6,12.725,12.575,12.6,102000.0],["2003-04-21",12.6,12.805,12.55,12.65,165400.0],["2003-04-22",12.625,12.785,12.6,12.68,122600.0],["2003-04-23",12.685,12.795,12.68,12.75,47200.0],["2003-04-24",12.65,12.75,12.52,12.71,100200.0],["2003-04-25",12.71,12.825,12.705,12.74,68800.0],["2003-04-28",12.775,12.875,12.775,12.85,158000.0],["2003-04-29",12.79,12.895,12.655,12.85,102000.0],["2003-04-30",12.81,13.115,12.81,13.08,40600.0],["2003-05-01",13.05,13.1,12.925,12.93,75200.0],["2003-05-02",12.92,13.405,12.92,13.245,89400.0],["2003-05-05",13.27,13.3,12.81,13.25,127400.0],["2003-05-06",13.265,13.745,13.265,13.735,122600.0],["2003-05-07",13.7,13.735,13.55,13.55,100600.0],["2003-05-08",13.555,13.645,13.33,13.33,38800.0],["2003-05-09",13.365,13.405,13.27,13.375,81400.0],["2003-05-12",13.4,13.41,13.35,13.375,59400.0],["2003-05-13",13.325,13.415,13.225,13.3,76000.0],["2003-05-14",13.475,13.5,13.355,13.4,94800.0],["2003-05-15",13.405,13.5,13.22,13.4,111600.0],["2003-05-16",13.4,13.435,12.925,12.925,127400.0],["2003-05-19",12.925,12.985,12.34,12.65,65400.0],["2003-05-20",12.655,12.985,12.615,12.985,178200.0],["2003-05-21",12.985,12.985,12.655,12.765,59200.0],["2003-05-22",12.805,12.9,12.745,12.9,50600.0],["2003-05-23",12.9,13.065,12.84,12.98,40200.0],["2003-05-27",12.95,13.095,12.92,13.0,84400.0],["2003-05-28",13.0,13.055,12.845,12.89,114000.0],["2003-05-29",12.89,13.155,12.89,13.155,136200.0],["2003-05-30",13.19,13.75,13.19,13.75,69000.0],["2003-06-02",13.75,13.8,13.655,13.72,68800.0],["2003-06-03",13.72,13.72,13.15,13.215,128000.0],["2003-06-04",13.165,13.455,13.1,13.1,96800.0],["2003-06-05",13.0,13.085,12.845,12.85,106400.0],["2003-06-06",12.975,13.415,12.835,13.415,169600.0],["2003-06-09",13.39,13.39,13.165,13.18,59600.0],["2003-06-10",13.155,13.305,13.135,13.21,74800.0],["2003-06-11",13.26,13.26,12.97,13.055,63000.0],["2003-06-12",13.15,13.325,13.075,13.325,78800.0],["2003-06-13",13.35,13.555,13.26,13.26,95200.0],["2003-06-16",13.285,13.655,13.275,13.655,64000.0],["2003-06-17",13.73,13.73,13.45,13.635,39000.0],["2003-06-18",13.635,13.86,13.625,13.86,50200.0],["2003-06-19",13.835,13.835,13.575,13.64,71000.0],["2003-06-20",13.665,14.0,13.65,13.71,106800.0],["2003-06-23",13.71,13.71,13.365,13.41,62200.0],["2003-06-24",13.41,13.565,13.41,13.51,114400.0],["2003-06-25",13.54,13.62,13.54,13.55,140400.0],["2003-06-26",13.555,14.03,13.555,13.9,51600.0],["2003-06-27",13.85,14.16,13.85,14.08,81400.0],["2003-06-30",14.085,14.22,13.91,14.1,174400.0],["2003-07-01",14.095,14.18,13.875,14.145,253400.0],["2003-07-02",14.145,14.21,14.015,14.015,88600.0],["2003-07-03",14.015,14.03,13.8,13.805,66200.0],["2003-07-07",13.805,13.9,13.69,13.725,183600.0],["2003-07-08",13.75,13.84,13.665,13.71,167000.0],["2003-07-09",13.685,13.685,13.445,13.56,146600.0],["2003-07-10",13.59,13.635,13.395,13.505,67000.0],["2003-07-11",13.525,13.595,13.48,13.55,149000.0],["2003-07-14",13.65,14.495,13.65,14.255,235000.0],["2003-07-15",14.3,14.3,13.915,14.18,179000.0],["2003-07-16",14.14,14.14,13.95,14.0,98000.0],["2003-07-17",13.95,13.965,13.47,13.47,99600.0],["2003-07-18",13.5,13.5,13.41,13.45,118600.0],["2003-07-21",13.455,13.49,13.08,13.19,111600.0],["2003-07-22",13.195,13.205,13.04,13.185,81400.0],["2003-07-23",13.2,13.2,12.965,13.11,46400.0],["2003-07-24",13.06,13.52,13.025,13.44,261600.0],["2003-07-25",13.35,13.595,13.35,13.59,88400.0],["2003-07-28",13.55,13.665,13.51,13.575,93400.0],["2003-07-29",13.825,13.85,13.64,13.745,82200.0],["2003-07-30",13.75,13.775,13.495,13.72,191000.0],["2003-07-31",13.745,13.775,13.65,13.65,112000.0],["2003-08-01",13.625,13.66,13.165,13.4,110200.0],["2003-08-04",13.45,13.61,13.3,13.5,115800.0],["2003-08-05",13.5,13.5,13.195,13.25,155800.0],["2003-08-06",13.25,13.26,13.065,13.15,39600.0],["2003-08-07",13.175,13.225,13.055,13.13,53000.0],["2003-08-08",13.155,13.185,13.115,13.17,28400.0],["2003-08-11",13.175,13.45,13.175,13.45,48400.0],["2003-08-12",13.47,13.7,13.325,13.675,77200.0],["2003-08-13",13.7,14.065,13.63,13.93,298400.0],["2003-08-14",13.93,14.125,13.905,14.1,133400.0],["2003-08-15",14.13,14.17,14.035,14.075,52400.0],["2003-08-18",14.08,14.275,14.075,14.275,55000.0],["2003-08-19",14.31,14.4,14.17,14.4,133200.0],["2003-08-20",14.4,14.445,14.185,14.445,112800.0],["2003-08-21",14.45,14.45,14.175,14.445,122400.0],["2003-08-22",14.45,14.46,14.175,14.45,114600.0],["2003-08-25",14.425,14.425,14.115,14.4,117000.0],["2003-08-26",14.275,14.375,14.1,14.35,97400.0],["2003-08-27",14.37,14.44,14.3,14.36,81200.0],["2003-08-28",14.385,14.64,14.32,14.625,159800.0],["2003-08-29",14.595,14.63,14.515,14.6,39600.0],["2003-09-02",14.6,14.7,14.475,14.67,79600.0],["2003-09-03",14.7,14.875,14.675,14.695,163200.0],["2003-09-04",14.67,14.81,14.65,14.67,73200.0],["2003-09-05",14.67,14.98,14.595,14.68,131000.0],["2003-09-08",14.69,14.75,14.67,14.7,78200.0],["2003-09-09",14.7,14.745,14.425,14.485,61000.0],["2003-09-10",14.465,14.495,14.31,14.4,68600.0],["2003-09-11",14.4,14.625,14.4,14.625,43600.0],["2003-09-12",14.655,14.905,14.595,14.825,84600.0],["2003-09-15",14.875,15.34,14.875,15.32,128400.0],["2003-09-16",15.315,15.32,14.96,15.26,94000.0],["2003-09-17",15.3,15.3,14.68,14.815,82000.0],["2003-09-18",14.865,14.93,14.65,14.93,182400.0],["2003-09-19",14.88,15.325,14.88,15.25,188000.0],["2003-09-22",15.25,15.25,14.9,14.95,68000.0],["2003-09-23",14.925,15.02,14.63,14.75,139000.0],["2003-09-24",14.95,15.015,14.815,14.815,116600.0],["2003-09-25",14.835,14.89,14.09,14.09,107200.0],["2003-09-26",14.09,14.27,14.085,14.125,134200.0],["2003-09-29",14.16,14.675,14.1,14.675,92600.0],["2003-09-30",14.675,14.675,14.325,14.35,107600.0],["2003-10-01",14.39,14.695,14.39,14.695,136200.0],["2003-10-02",14.73,14.95,14.725,14.845,115800.0],["2003-10-03",14.9,15.05,14.9,14.95,67800.0],["2003-10-06",14.975,15.25,14.875,15.22,70400.0],["2003-10-07",15.195,15.24,15.165,15.24,45600.0],["2003-10-08",15.185,15.235,15.035,15.12,88200.0],["2003-10-09",15.17,15.6,15.17,15.5,110400.0],["2003-10-10",15.55,15.625,15.335,15.525,56200.0],["2003-10-13",15.525,15.84,15.525,15.64,39000.0],["2003-10-14",15.5,15.68,15.375,15.375,187400.0],["2003-10-15",15.375,15.375,14.95,14.95,255200.0],["2003-10-16",14.95,15.07,14.95,15.0,136800.0],["2003-10-17",15.0,15.05,14.935,15.005,140600.0],["2003-10-20",15.0,15.16,15.0,15.0,189600.0],["2003-10-21",15.075,15.165,15.0,15.035,94000.0],["2003-10-22",15.11,15.11,15.0,15.0,210800.0],["2003-10-23",15.0,15.075,14.69,14.73,154200.0],["2003-10-24",14.7,14.735,14.375,14.385,160400.0],["2003-10-27",14.435,14.775,14.385,14.55,142000.0],["2003-10-28",14.625,14.625,14.31,14.555,150400.0],["2003-10-29",14.5,14.545,14.475,14.51,90000.0],["2003-10-30",14.55,14.555,14.475,14.5,157600.0],["2003-10-31",14.5,14.69,14.37,14.69,113600.0],["2003-11-03",14.715,14.855,14.685,14.855,140800.0],["2003-11-04",14.78,14.78,14.375,14.55,362400.0],["2003-11-05",14.53,14.775,14.39,14.715,142400.0],["2003-11-06",14.75,15.06,14.64,15.06,58800.0],["2003-11-07",15.06,15.105,14.975,15.015,143600.0],["2003-11-10",15.01,15.45,15.0,15.15,461000.0],["2003-11-11",15.1,15.21,14.865,14.875,98800.0],["2003-11-12",14.85,14.93,14.59,14.59,199200.0],["2003-11-13",14.465,14.55,14.4,14.49,197800.0],["2003-11-14",14.5,14.5,14.21,14.285,80200.0],["2003-11-17",14.26,14.375,14.2,14.375,267600.0],["2003-11-18",14.5,14.62,14.475,14.525,123800.0],["2003-11-19",14.525,14.585,14.4,14.545,92600.0],["2003-11-20",14.51,14.64,14.465,14.64,180000.0],["2003-11-21",14.74,14.82,14.65,14.79,150400.0],["2003-11-24",14.75,15.055,14.75,15.025,182200.0],["2003-11-25",15.075,15.36,14.97,15.2,175800.0],["2003-11-26",15.3,15.41,15.205,15.4,99200.0],["2003-11-28",15.25,15.25,15.0,15.0,130400.0],["2003-12-01",15.125,15.63,15.125,15.565,234000.0],["2003-12-02",15.515,15.59,15.455,15.495,126800.0],["2003-12-03",15.575,15.65,15.475,15.525,152000.0],["2003-12-04",15.5,15.67,15.475,15.575,215600.0],["2003-12-05",15.575,15.665,15.525,15.575,80800.0],["2003-12-08",15.625,15.74,15.585,15.715,170000.0],["2003-12-09",15.675,15.975,15.6,15.83,339800.0],["2003-12-10",15.825,15.86,15.605,15.745,201200.0],["2003-12-11",15.795,16.335,15.795,16.335,205000.0],["2003-12-12",16.25,16.4,16.025,16.395,205400.0],["2003-12-15",16.465,16.6,16.24,16.6,254400.0],["2003-12-16",16.6,16.605,16.39,16.585,232200.0],["2003-12-17",16.55,16.555,16.305,16.5,172000.0],["2003-12-18",16.495,16.735,16.49,16.735,364600.0],["2003-12-19",16.735,16.845,16.625,16.845,234600.0],["2003-12-22",16.745,16.8,16.605,16.695,245000.0],["2003-12-23",16.745,17.045,16.575,17.045,132400.0],["2003-12-24",16.985,16.985,16.58,16.785,86400.0],["2003-12-26",16.75,16.75,16.615,16.69,26000.0],["2003-12-29",16.75,16.92,16.675,16.875,138800.0],["2003-12-30",16.915,17.25,16.81,17.25,105800.0],["2003-12-31",17.375,17.875,17.375,17.44,301200.0],["2004-01-02",17.32,17.91,17.32,17.625,246000.0],["2004-01-05",17.675,18.27,17.655,18.27,286400.0],["2004-01-06",18.12,18.12,17.09,17.125,265400.0],["2004-01-07",17.225,17.31,17.06,17.27,179600.0],["2004-01-08",17.395,17.705,17.375,17.655,69600.0],["2004-01-09",17.655,17.655,17.05,17.05,132400.0],["2004-01-12",17.1,17.235,17.1,17.135,140400.0],["2004-01-13",17.15,17.15,16.735,17.08,164400.0],["2004-01-14",17.085,17.145,16.95,17.145,118200.0],["2004-01-15",17.145,17.145,16.885,16.955,141600.0],["2004-01-16",16.99,17.12,16.945,16.945,191600.0],["2004-01-20",16.985,17.015,16.355,16.45,342800.0],["2004-01-21",16.5,17.15,16.46,16.75,340400.0],["2004-01-22",16.875,16.995,16.675,16.675,182400.0],["2004-01-23",16.8,17.25,16.785,17.25,140400.0],["2004-01-26",17.25,17.25,16.675,16.99,135000.0],["2004-01-27",16.975,17.25,16.905,17.075,180200.0],["2004-01-28",16.99,17.0,16.25,16.25,119600.0],["2004-01-29",16.475,16.73,16.035,16.59,278000.0],["2004-01-30",16.715,16.715,16.365,16.435,137800.0],["2004-02-02",16.4,16.55,16.25,16.33,248800.0],["2004-02-03",16.25,16.325,15.825,16.0,241800.0],["2004-02-04",15.995,15.995,15.715,15.75,216200.0],["2004-02-05",15.75,15.86,15.7,15.86,131600.0],["2004-02-06",15.86,15.9,15.78,15.875,147000.0],["2004-02-09",15.875,16.035,15.855,15.96,124000.0],["2004-02-10",15.94,16.125,15.89,16.125,277600.0],["2004-02-11",16.125,16.45,16.05,16.45,120000.0],["2004-02-12",16.41,16.585,16.25,16.48,121600.0],["2004-02-13",16.25,16.325,15.985,16.0,125800.0],["2004-02-17",16.075,16.075,15.89,15.99,293200.0],["2004-02-18",15.99,15.995,15.625,15.825,137800.0],["2004-02-19",15.825,15.88,15.65,15.73,115400.0],["2004-02-20",15.75,15.75,15.425,15.535,100200.0],["2004-02-23",15.75,15.79,15.205,15.61,150200.0],["2004-02-24",15.41,15.52,15.165,15.355,208400.0],["2004-02-25",15.405,15.6,15.095,15.55,113400.0],["2004-02-26",15.555,15.6,15.295,15.465,147400.0],["2004-02-27",15.55,16.055,15.275,15.9,207200.0],["2004-03-01",16.0,16.3,15.63,16.3,167000.0],["2004-03-02",16.225,16.28,16.03,16.06,188600.0],["2004-03-03",16.11,16.155,15.705,16.005,71200.0],["2004-03-04",16.0,16.18,15.7,16.18,120400.0],["2004-03-05",16.055,16.285,15.765,16.175,114200.0],["2004-03-08",16.175,16.2,15.88,16.0,113600.0],["2004-03-09",15.99,16.15,15.885,15.945,139600.0],["2004-03-10",15.895,16.05,15.8,15.93,180400.0],["2004-03-11",15.88,16.375,15.815,15.955,121600.0],["2004-03-12",15.98,16.17,15.87,16.025,137000.0],["2004-03-15",15.96,16.235,15.8,15.82,143200.0],["2004-03-16",15.995,15.995,15.585,15.59,110600.0],["2004-03-17",15.815,16.37,15.775,16.345,123000.0],["2004-03-18",16.3,16.3,16.0,16.2,109000.0],["2004-03-19",16.325,16.325,15.975,15.975,82000.0],["2004-03-22",16.025,16.025,15.625,15.63,185400.0],["2004-03-23",15.735,16.02,15.655,15.865,259600.0],["2004-03-24",15.745,16.04,15.73,15.85,160200.0],["2004-03-25",15.95,16.245,15.9,16.035,164400.0],["2004-03-26",16.085,16.115,15.925,16.045,112000.0],["2004-03-29",16.1,16.99,16.05,16.99,156200.0],["2004-03-30",16.875,16.99,16.755,16.99,206000.0],["2004-03-31",16.99,17.0,16.72,16.895,192400.0],["2004-04-01",16.895,17.075,16.85,16.975,178600.0],["2004-04-02",17.05,17.39,17.03,17.205,133400.0],["2004-04-05",17.205,17.34,16.95,17.34,106400.0],["2004-04-06",17.34,17.375,17.155,17.345,139400.0],["2004-04-07",17.375,17.5,17.215,17.49,135200.0],["2004-04-08",17.49,17.49,17.25,17.31,119200.0],["2004-04-12",17.36,17.495,17.36,17.49,53200.0],["2004-04-13",17.49,17.65,17.35,17.405,171200.0],["2004-04-14",17.42,17.56,17.375,17.425,147800.0],["2004-04-15",17.385,17.475,17.11,17.23,162400.0],["2004-04-16",17.28,17.505,17.25,17.35,86800.0],["2004-04-19",17.575,17.6,17.295,17.56,82000.0],["2004-04-20",17.56,17.755,17.56,17.62,121800.0],["2004-04-21",17.62,17.785,17.425,17.645,183600.0],["2004-04-22",17.725,18.125,17.645,18.115,107800.0],["2004-04-23",18.04,18.075,17.74,17.92,166400.0],["2004-04-26",17.87,18.215,17.77,17.925,101400.0],["2004-04-27",17.925,17.995,17.765,17.79,128600.0],["2004-04-28",17.775,17.915,17.125,17.175,179800.0],["2004-04-29",17.275,17.77,16.985,17.285,200400.0],["2004-04-30",17.4,17.595,17.135,17.25,222600.0],["2004-05-03",17.325,18.0,17.325,17.815,229400.0],["2004-05-04",17.82,17.845,17.25,17.325,186200.0],["2004-05-05",17.375,18.1,17.36,17.95,211400.0],["2004-05-06",17.945,18.245,17.74,18.045,166000.0],["2004-05-07",17.92,18.09,17.7,17.715,199000.0],["2004-05-10",17.69,17.74,17.085,17.09,261600.0],["2004-05-11",17.215,17.29,16.945,17.0,273200.0],["2004-05-12",17.075,17.08,16.785,16.995,214600.0],["2004-05-13",16.995,17.075,16.945,16.985,280600.0],["2004-05-14",16.86,17.43,16.775,17.15,224400.0],["2004-05-17",17.15,17.15,16.6,16.795,169400.0],["2004-05-18",17.295,17.64,17.15,17.245,319200.0],["2004-05-19",17.25,17.605,16.985,17.075,270200.0],["2004-05-20",17.075,17.385,17.01,17.1,163000.0],["2004-05-21",17.175,17.67,17.175,17.49,176600.0],["2004-05-24",17.49,17.5,17.315,17.5,189800.0],["2004-05-25",17.5,18.035,17.415,18.01,225200.0],["2004-05-26",18.035,18.035,17.285,17.57,157600.0],["2004-05-27",17.62,17.865,17.45,17.7,117400.0],["2004-05-28",17.675,17.81,17.47,17.7,93800.0],["2004-06-01",17.575,18.25,17.575,18.2,230400.0],["2004-06-02",18.285,18.7,18.065,18.155,326000.0],["2004-06-03",18.185,18.185,17.835,17.835,127400.0],["2004-06-04",17.935,18.41,17.8,18.15,121600.0],["2004-06-07",18.2,18.495,17.96,18.43,86800.0],["2004-06-08",18.5,18.745,18.455,18.7,151600.0],["2004-06-09",18.65,18.8,18.45,18.575,169200.0],["2004-06-10",18.525,18.735,18.5,18.62,191000.0],["2004-06-14",18.65,18.895,18.565,18.675,260200.0],["2004-06-15",18.65,19.075,18.65,18.855,218400.0],["2004-06-16",18.9,18.925,18.69,18.75,147600.0],["2004-06-17",18.72,18.855,18.665,18.82,203000.0],["2004-06-18",18.82,18.92,18.65,18.85,177000.0],["2004-06-21",18.69,18.905,18.525,18.835,153000.0],["2004-06-22",18.7,18.885,18.4,18.635,210600.0],["2004-06-23",18.575,19.185,18.5,19.11,163000.0],["2004-06-24",19.05,19.455,18.7,19.365,441800.0],["2004-06-25",19.345,19.5,18.98,19.0,354800.0],["2004-06-28",19.125,19.545,19.105,19.17,197600.0],["2004-06-29",19.095,19.165,18.68,19.165,361600.0],["2004-06-30",19.165,19.45,19.0,19.45,161400.0],["2004-07-01",19.495,19.94,19.255,19.765,235200.0],["2004-07-02",19.975,20.0,19.75,19.96,237600.0],["2004-07-06",19.885,20.045,19.435,19.62,243800.0],["2004-07-07",19.72,19.8,19.455,19.675,371000.0],["2004-07-08",19.75,19.76,19.145,19.2,248400.0],["2004-07-09",19.325,19.4,19.0,19.325,132000.0],["2004-07-12",19.275,19.275,18.925,18.95,101800.0],["2004-07-13",19.01,19.25,18.905,19.2,105000.0],["2004-07-14",19.14,19.55,19.1,19.24,188000.0],["2004-07-15",19.245,19.53,19.245,19.425,169600.0],["2004-07-16",19.495,19.5,19.005,19.055,116400.0],["2004-07-19",19.18,19.465,18.975,19.23,135200.0],["2004-07-20",19.3,19.535,19.3,19.515,171200.0],["2004-07-21",19.51,19.52,19.03,19.03,128000.0],["2004-07-22",18.905,18.985,18.585,18.69,103800.0],["2004-07-23",18.815,18.85,18.5,18.52,97200.0],["2004-07-26",18.45,18.68,18.2,18.445,147200.0],["2004-07-27",18.37,19.0,18.37,18.84,102400.0],["2004-07-28",18.79,18.895,18.355,18.715,114800.0],["2004-07-29",18.815,19.47,18.55,19.41,234800.0],["2004-07-30",19.31,19.475,19.195,19.3,132600.0],["2004-08-02",19.225,19.75,19.15,19.73,217600.0],["2004-08-03",19.63,19.63,18.98,19.085,137800.0],["2004-08-04",19.185,19.305,18.58,19.28,172400.0],["2004-08-05",19.35,19.355,18.88,18.925,127000.0],["2004-08-06",18.825,18.825,17.665,17.725,246600.0],["2004-08-09",17.775,17.8,17.3,17.45,263200.0],["2004-08-10",17.575,18.21,17.575,18.21,148200.0],["2004-08-11",18.21,18.21,17.78,17.975,171400.0],["2004-08-12",17.775,17.865,17.34,17.36,144400.0],["2004-08-13",17.485,17.525,16.825,17.08,159400.0],["2004-08-16",16.955,17.79,16.955,17.79,157400.0],["2004-08-17",17.89,17.89,17.455,17.585,95400.0],["2004-08-18",17.535,17.71,17.4,17.56,72600.0],["2004-08-19",17.46,18.195,17.455,17.955,218800.0],["2004-08-20",18.055,18.31,17.9,18.31,100400.0],["2004-08-23",18.435,18.46,17.815,17.87,107000.0],["2004-08-24",18.05,18.125,17.85,18.11,67400.0],["2004-08-25",18.16,18.29,17.76,18.28,81200.0],["2004-08-26",18.18,18.185,17.7,17.7,170000.0],["2004-08-27",17.8,18.06,17.76,17.98,82600.0],["2004-08-30",17.945,17.945,17.55,17.56,62600.0],["2004-08-31",17.51,17.77,17.345,17.77,67600.0],["2004-09-01",17.73,18.025,17.73,17.97,168800.0],["2004-09-02",17.935,18.565,17.925,18.565,78400.0],["2004-09-03",18.585,18.765,18.275,18.395,106400.0],["2004-09-07",18.38,19.08,18.38,19.03,134000.0],["2004-09-08",19.035,19.48,18.985,18.985,112200.0],["2004-09-09",18.86,19.645,18.86,19.38,216000.0],["2004-09-10",19.48,19.485,19.225,19.35,84600.0],["2004-09-13",19.35,19.5,19.125,19.25,121000.0],["2004-09-14",19.15,19.3,19.005,19.23,64200.0],["2004-09-15",19.3,19.3,18.94,19.135,105600.0],["2004-09-16",19.185,19.41,19.14,19.315,96400.0],["2004-09-17",19.375,19.375,19.065,19.29,177800.0],["2004-09-20",19.35,19.39,19.13,19.245,112200.0],["2004-09-21",19.3,19.75,19.3,19.725,230800.0],["2004-09-22",19.725,19.725,19.345,19.475,187800.0],["2004-09-23",19.39,19.745,19.345,19.5,93000.0],["2004-09-24",19.505,19.74,19.41,19.65,79600.0],["2004-09-27",19.735,19.735,19.35,19.45,100600.0],["2004-09-28",19.45,19.75,19.325,19.65,149800.0],["2004-09-29",19.525,19.755,19.525,19.75,182600.0],["2004-09-30",19.825,20.19,19.735,20.075,247800.0],["2004-10-01",19.85,20.795,19.85,20.745,183400.0],["2004-10-04",20.75,21.04,20.625,20.825,156400.0],["2004-10-05",20.7,20.875,20.55,20.795,128000.0],["2004-10-06",20.725,21.325,20.72,21.325,113600.0],["2004-10-07",21.425,21.425,20.115,20.115,176200.0],["2004-10-08",20.15,20.7,20.15,20.25,191200.0],["2004-10-11",20.325,20.325,19.89,20.125,91000.0],["2004-10-12",20.125,20.38,19.825,20.38,90000.0],["2004-10-13",20.35,20.35,19.435,19.435,180200.0],["2004-10-14",19.535,19.965,19.44,19.66,138200.0],["2004-10-15",19.665,20.195,19.65,19.985,101400.0],["2004-10-18",19.96,20.32,19.8,20.11,93200.0],["2004-10-19",20.06,20.225,19.85,19.925,115800.0],["2004-10-20",19.87,20.075,19.825,20.005,191400.0],["2004-10-21",20.09,20.9,20.09,20.755,163800.0],["2004-10-22",20.675,20.995,20.47,20.695,154000.0],["2004-10-25",20.77,20.99,20.595,20.8,185800.0],["2004-10-26",20.75,21.0,20.685,20.955,142800.0],["2004-10-27",20.955,21.095,20.855,20.97,167000.0],["2004-10-28",20.95,20.965,20.575,20.95,268200.0],["2004-10-29",20.95,21.015,20.85,21.0,302800.0],["2004-11-01",20.875,21.75,20.73,21.67,269600.0],["2004-11-02",21.745,21.84,21.525,21.625,217200.0],["2004-11-03",21.7,22.135,21.7,22.13,271800.0],["2004-11-04",22.2,22.5,22.0,22.275,188000.0],["2004-11-05",22.4,22.91,22.25,22.305,217600.0],["2004-11-08",22.35,22.465,21.83,21.95,145400.0],["2004-11-09",22.05,22.325,21.985,22.105,386800.0],["2004-11-10",22.045,22.665,21.975,21.995,190000.0],["2004-11-11",22.045,22.53,22.045,22.45,140200.0],["2004-11-12",22.325,22.65,22.27,22.5,121000.0],["2004-11-15",22.425,22.825,22.425,22.815,247400.0],["2004-11-16",22.82,22.82,22.3,22.345,177800.0],["2004-11-17",22.47,22.9,22.47,22.62,263600.0],["2004-11-18",22.62,22.845,22.54,22.65,166400.0],["2004-11-19",22.655,22.77,22.35,22.575,142600.0],["2004-11-22",22.475,23.075,22.475,22.925,166600.0],["2004-11-23",22.925,22.925,22.34,22.6,256200.0],["2004-11-24",22.5,22.88,22.5,22.8,137200.0],["2004-11-26",22.8,22.95,22.715,22.715,25400.0],["2004-11-29",22.8,23.025,22.5,22.945,134600.0],["2004-11-30",22.945,23.18,22.76,22.76,230200.0],["2004-12-01",22.82,23.24,22.72,22.85,282800.0],["2004-12-02",22.7,22.95,22.35,22.47,155400.0],["2004-12-03",22.4,22.55,22.25,22.25,123000.0],["2004-12-06",22.325,22.325,22.07,22.085,105400.0],["2004-12-07",22.21,22.29,21.59,21.595,162200.0],["2004-12-08",21.375,21.98,21.375,21.8,184600.0],["2004-12-09",21.725,21.85,21.395,21.4,254000.0],["2004-12-10",21.375,21.92,20.825,21.525,314400.0],["2004-12-13",21.65,22.215,21.52,22.17,196800.0],["2004-12-14",22.14,22.585,22.06,22.495,219800.0],["2004-12-15",22.47,22.695,22.225,22.685,171400.0],["2004-12-16",22.685,22.685,21.965,22.125,174400.0],["2004-12-17",22.25,22.425,21.94,22.0,520000.0],["2004-12-20",22.0,22.28,22.0,22.15,129000.0],["2004-12-21",22.225,22.975,22.225,22.975,202800.0],["2004-12-22",22.75,22.95,22.625,22.65,137800.0],["2004-12-23",22.65,22.75,22.395,22.5,64000.0],["2004-12-27",22.575,22.625,22.065,22.065,155000.0],["2004-12-28",22.3,22.84,22.3,22.835,93600.0],["2004-12-29",22.84,22.84,22.405,22.485,64600.0],["2004-12-30",22.125,22.57,22.125,22.295,72800.0],["2004-12-31",22.3,22.565,22.135,22.19,75000.0],["2005-01-03",22.185,22.605,22.05,22.165,175600.0],["2005-01-04",22.165,22.385,21.965,22.11,368800.0],["2005-01-05",22.11,22.275,21.215,21.215,192400.0],["2005-01-06",21.34,21.95,21.325,21.485,295800.0],["2005-01-07",21.49,21.55,20.715,20.715,271600.0],["2005-01-10",20.825,21.4,20.8,21.1,200600.0],["2005-01-11",21.125,21.135,20.63,20.64,282000.0],["2005-01-12",20.66,20.95,20.275,20.745,295200.0],["2005-01-13",20.62,20.895,20.455,20.61,104400.0],["2005-01-14",20.725,21.0,20.695,20.925,143400.0],["2005-01-18",20.945,21.16,20.77,20.81,129200.0],["2005-01-19",20.7,20.74,20.13,20.21,163000.0],["2005-01-20",20.24,20.625,19.88,20.085,278200.0],["2005-01-21",20.875,20.93,20.35,20.87,359000.0],["2005-01-24",20.975,21.14,20.64,20.78,221000.0],["2005-01-25",20.655,21.26,20.655,20.725,188400.0],["2005-01-26",20.8,21.35,20.79,20.925,225000.0],["2005-01-27",20.85,22.125,20.775,22.0,364400.0],["2005-01-28",21.875,21.9,21.495,21.725,270400.0],["2005-01-31",22.0,22.25,21.8,22.02,180200.0],["2005-02-01",21.92,22.09,21.785,22.04,193400.0],["2005-02-02",22.14,22.24,21.89,22.06,160400.0],["2005-02-03",22.06,22.075,21.65,21.88,160400.0],["2005-02-04",21.85,22.14,21.85,22.14,122600.0],["2005-02-07",22.2,22.215,21.875,21.95,139000.0],["2005-02-08",21.955,22.245,21.955,22.245,166400.0],["2005-02-09",22.145,22.285,21.69,21.755,193800.0],["2005-02-10",21.75,22.04,21.515,21.915,157800.0],["2005-02-11",21.825,22.19,21.5,22.1,179600.0],["2005-02-14",21.975,22.165,21.81,22.08,67800.0],["2005-02-15",22.16,22.435,22.035,22.385,159800.0],["2005-02-16",22.325,22.37,21.585,22.32,265400.0],["2005-02-17",22.425,22.5,21.965,22.255,285200.0],["2005-02-18",22.26,22.425,22.105,22.18,211800.0],["2005-02-22",22.1,22.18,21.15,21.195,145800.0],["2005-02-23",21.32,21.58,21.205,21.295,329600.0],["2005-02-24",21.275,21.995,21.215,21.94,182200.0],["2005-02-25",21.675,22.37,21.675,22.355,101200.0],["2005-02-28",22.45,22.55,21.775,22.125,108000.0],["2005-03-01",22.25,22.3,21.38,21.8,192600.0],["2005-03-02",21.815,22.34,21.75,22.1,98200.0],["2005-03-03",22.225,22.36,21.76,21.9,141200.0],["2005-03-04",22.0,22.785,22.0,22.53,148000.0],["2005-03-07",22.525,22.59,22.1,22.1,137800.0],["2005-03-08",22.0,22.36,21.805,22.075,187000.0],["2005-03-09",22.085,22.225,21.7,21.7,160200.0],["2005-03-10",21.725,21.76,21.415,21.44,184400.0],["2005-03-11",21.565,21.8,21.3,21.415,159600.0],["2005-03-14",21.54,21.675,21.5,21.6,136800.0],["2005-03-15",21.6,22.065,21.6,21.725,169400.0],["2005-03-16",21.6,21.92,21.6,21.905,203000.0],["2005-03-17",21.95,22.08,21.74,21.755,101000.0],["2005-03-18",21.755,21.755,21.205,21.455,308200.0],["2005-03-21",21.35,21.475,21.215,21.45,100600.0],["2005-03-22",21.375,21.95,21.375,21.425,118000.0],["2005-03-23",21.425,21.425,20.245,20.4,249800.0],["2005-03-24",20.5,21.945,20.5,21.62,348800.0],["2005-03-28",21.55,21.92,21.355,21.365,212800.0],["2005-03-29",21.37,21.85,20.705,20.755,215600.0],["2005-03-30",20.825,21.365,20.825,21.365,213400.0],["2005-03-31",21.45,21.5,20.915,21.015,228400.0],["2005-04-01",21.125,21.24,20.63,20.795,154600.0],["2005-04-04",20.875,21.265,20.675,21.065,140600.0],["2005-04-05",20.965,21.065,20.78,20.915,124200.0],["2005-04-06",21.015,21.28,20.71,20.71,177400.0],["2005-04-07",20.825,21.035,20.5,20.975,216200.0],["2005-04-08",20.98,21.04,20.51,20.705,341400.0],["2005-04-11",20.73,20.835,20.16,20.2,130200.0],["2005-04-12",20.215,20.285,19.86,20.165,203400.0],["2005-04-13",20.19,20.24,19.4,19.63,114800.0],["2005-04-14",19.66,19.67,18.595,19.0,366200.0],["2005-04-15",19.875,20.895,19.75,20.11,852400.0],["2005-04-18",20.115,21.08,19.975,21.025,407600.0],["2005-04-19",21.005,21.065,20.825,20.975,393000.0],["2005-04-20",20.975,21.0,20.28,20.285,304800.0],["2005-04-21",20.4,20.835,20.125,20.825,450600.0],["2005-04-22",20.925,20.925,20.245,20.39,233800.0],["2005-04-25",20.5,20.91,20.31,20.775,142800.0],["2005-04-26",20.675,20.75,19.805,19.925,198000.0],["2005-04-27",19.875,20.025,19.5,19.84,182000.0],["2005-04-28",20.05,20.51,19.685,19.95,354800.0],["2005-04-29",20.075,20.37,19.925,20.37,684200.0],["2005-05-02",20.37,20.71,20.205,20.71,207600.0],["2005-05-03",20.65,20.65,20.175,20.48,206000.0],["2005-05-04",20.425,21.0,20.425,20.865,214200.0],["2005-05-05",20.8,21.065,20.57,20.875,296200.0],["2005-05-06",20.95,21.015,20.705,20.78,149000.0],["2005-05-09",20.85,20.85,20.405,20.675,161400.0],["2005-05-10",20.6,20.6,20.05,20.23,216200.0],["2005-05-11",20.3,20.485,19.915,20.325,123600.0],["2005-05-12",20.29,20.37,19.635,19.91,282800.0],["2005-05-13",19.9,20.125,19.525,19.625,306000.0],["2005-05-16",19.625,20.0,19.53,19.7,175000.0],["2005-05-17",19.8,20.29,19.8,20.175,293600.0],["2005-05-18",20.25,20.39,20.08,20.39,369000.0],["2005-05-19",20.35,20.62,20.35,20.5,437200.0],["2005-05-20",20.475,20.775,20.365,20.675,270000.0],["2005-05-23",20.75,20.945,20.575,20.755,135800.0],["2005-05-24",20.7,20.93,20.625,20.92,170200.0],["2005-05-25",20.925,20.95,20.4,20.63,188400.0],["2005-05-26",20.615,21.075,20.53,20.945,176600.0],["2005-05-27",20.9,21.015,20.735,20.89,113400.0],["2005-05-31",20.9,21.45,20.9,21.33,364800.0],["2005-06-01",21.31,21.725,21.235,21.575,307200.0],["2005-06-02",21.5,21.61,21.35,21.475,191600.0],["2005-06-03",21.375,21.675,21.295,21.425,145600.0],["2005-06-06",21.365,21.705,21.3,21.705,110200.0],["2005-06-07",21.83,21.86,21.48,21.485,113200.0],["2005-06-08",21.535,21.62,20.955,21.0,129600.0],["2005-06-09",20.95,21.39,20.8,21.35,96800.0],["2005-06-10",21.33,21.375,21.11,21.2,35800.0],["2005-06-13",21.22,21.4,21.095,21.4,143400.0],["2005-06-14",21.42,21.785,21.375,21.77,153200.0],["2005-06-15",21.725,21.855,21.635,21.8,247600.0],["2005-06-16",21.81,21.885,21.695,21.86,124800.0],["2005-06-17",22.0,22.375,21.865,22.305,439600.0],["2005-06-20",22.18,22.24,21.995,22.15,218200.0],["2005-06-21",22.14,22.155,21.89,21.995,299000.0],["2005-06-22",22.5,22.805,22.475,22.755,393800.0],["2005-06-23",22.725,22.87,22.425,22.425,257400.0],["2005-06-24",22.365,22.365,21.925,22.235,302000.0],["2005-06-27",22.15,22.175,21.89,22.06,206800.0],["2005-06-28",22.125,22.575,22.1,22.53,155600.0],["2005-06-29",22.52,22.6,22.45,22.52,146000.0],["2005-06-30",22.6,22.68,22.335,22.55,251400.0],["2005-07-01",22.55,22.955,22.395,22.955,150400.0],["2005-07-05",22.975,23.925,22.86,23.85,336200.0],["2005-07-06",23.79,23.79,23.445,23.5,311200.0],["2005-07-07",23.25,23.27,22.86,23.18,163000.0],["2005-07-08",23.14,24.065,23.14,24.0,238000.0],["2005-07-11",23.95,24.125,23.625,23.89,166600.0],["2005-07-12",23.95,23.95,23.47,23.575,150000.0],["2005-07-13",23.545,23.695,23.425,23.61,166800.0],["2005-07-14",23.66,23.7,23.375,23.475,118400.0],["2005-07-15",23.275,23.93,23.245,23.875,112800.0],["2005-07-18",23.8,23.855,23.515,23.595,263200.0],["2005-07-19",23.645,23.75,23.33,23.5,176400.0],["2005-07-20",23.46,24.24,23.46,24.2,271200.0],["2005-07-21",24.125,24.305,23.855,24.115,233800.0],["2005-07-22",24.065,24.37,23.93,24.365,104600.0],["2005-07-25",24.315,24.52,23.85,23.95,118000.0],["2005-07-26",24.0,24.29,23.625,23.975,164800.0],["2005-07-27",24.025,24.08,23.43,23.575,168000.0],["2005-07-28",23.9,24.53,23.87,24.225,879000.0],["2005-07-29",24.125,24.325,24.05,24.075,267200.0],["2005-08-01",24.175,24.75,24.175,24.63,377600.0],["2005-08-02",24.5,24.84,24.5,24.8,211600.0],["2005-08-03",24.805,24.805,24.475,24.625,136800.0],["2005-08-04",24.375,24.675,24.335,24.51,174200.0],["2005-08-05",24.62,24.62,24.015,24.015,143000.0],["2005-08-08",24.12,24.34,23.95,24.325,173600.0],["2005-08-09",24.35,24.39,23.5,23.71,214000.0],["2005-08-10",23.775,24.215,23.775,23.93,179600.0],["2005-08-11",23.85,24.31,23.655,24.25,143800.0],["2005-08-12",24.175,24.21,23.58,23.675,116800.0],["2005-08-15",23.675,23.83,23.225,23.555,200600.0],["2005-08-16",23.475,23.525,23.0,23.03,161000.0],["2005-08-17",23.03,23.495,22.83,23.295,226600.0],["2005-08-18",23.075,23.7,23.065,23.43,144600.0],["2005-08-19",23.35,23.59,23.15,23.205,166800.0],["2005-08-22",23.275,23.775,23.275,23.76,100600.0],["2005-08-23",23.885,23.905,23.0,23.24,172400.0],["2005-08-24",23.275,24.06,23.13,23.37,213800.0],["2005-08-25",23.425,23.675,23.375,23.555,156400.0],["2005-08-26",23.5,23.5,22.95,23.225,138800.0],["2005-08-29",23.15,23.725,22.755,23.505,277600.0],["2005-08-30",23.455,23.51,23.04,23.51,231800.0],["2005-08-31",23.45,23.58,22.935,23.5,424200.0],["2005-09-01",23.425,23.5,23.13,23.345,360600.0],["2005-09-02",23.3,23.58,23.215,23.255,269800.0],["2005-09-06",23.33,23.395,22.93,23.23,243400.0],["2005-09-07",23.105,23.27,23.005,23.2,81600.0],["2005-09-08",23.1,23.145,22.5,23.025,265800.0],["2005-09-09",23.05,23.05,22.665,22.75,155000.0],["2005-09-12",22.625,22.975,22.625,22.7,149200.0],["2005-09-13",22.575,22.59,22.055,22.375,180400.0],["2005-09-14",22.75,24.34,22.725,23.05,788600.0],["2005-09-15",23.15,23.65,23.025,23.5,406400.0],["2005-09-16",23.65,24.3,23.5,24.3,702000.0],["2005-09-19",24.225,24.25,23.81,24.1,249600.0],["2005-09-20",23.85,24.225,23.8,23.95,218800.0],["2005-09-21",23.95,23.98,23.005,23.06,300200.0],["2005-09-22",23.05,23.23,22.85,23.035,323000.0],["2005-09-23",23.035,23.245,22.78,23.235,127600.0],["2005-09-26",23.425,23.655,23.3,23.485,224000.0],["2005-09-27",23.55,24.38,23.375,24.1,354600.0],["2005-09-28",24.4,24.4,24.005,24.16,288600.0],["2005-09-29",24.16,24.83,24.05,24.775,211400.0],["2005-09-30",24.725,24.775,24.325,24.715,270600.0],["2005-10-03",24.715,24.98,24.675,24.96,401400.0],["2005-10-04",24.98,24.98,24.1,24.2,236400.0],["2005-10-05",24.25,24.25,23.26,23.265,301000.0],["2005-10-06",23.375,23.935,23.25,23.78,364200.0],["2005-10-07",23.9,24.215,23.9,24.115,224800.0],["2005-10-10",24.315,24.35,23.81,23.93,162800.0],["2005-10-11",24.0,24.4,23.975,24.255,312200.0],["2005-10-12",24.325,24.325,23.835,23.925,369400.0],["2005-10-13",24.0,24.03,23.3,23.7,259600.0],["2005-10-14",23.775,24.1,23.075,24.1,193600.0],["2005-10-17",24.125,24.125,23.29,23.85,185800.0],["2005-10-18",23.825,23.825,23.185,23.255,194400.0],["2005-10-19",23.255,23.91,22.955,23.91,202000.0],["2005-10-20",23.875,24.0,23.175,23.28,199800.0],["2005-10-21",23.345,23.64,23.205,23.25,246000.0],["2005-10-24",23.325,23.925,23.325,23.85,262200.0],["2005-10-25",23.825,24.065,23.47,23.85,286200.0],["2005-10-26",23.9,24.025,23.5,23.595,240600.0],["2005-10-27",24.175,25.3,24.1,25.15,1431800.0],["2005-10-28",25.025,26.125,25.025,25.9,785800.0],["2005-10-31",25.9,26.075,25.675,25.835,978000.0],["2005-11-01",25.875,25.99,25.525,25.825,392400.0],["2005-11-02",25.875,26.475,25.875,26.38,545200.0],["2005-11-03",26.475,26.925,26.245,26.335,373800.0],["2005-11-04",26.375,26.615,26.255,26.55,248600.0],["2005-11-07",26.5,26.995,26.34,26.6,635600.0],["2005-11-08",26.6,26.7,26.35,26.67,183600.0],["2005-11-09",26.6,26.855,26.14,26.475,246200.0],["2005-11-10",26.5,26.75,26.075,26.73,205400.0],["2005-11-11",26.68,27.01,26.48,26.89,117200.0],["2005-11-14",26.89,26.89,26.295,26.6,113000.0],["2005-11-15",26.525,26.56,25.905,26.085,161000.0],["2005-11-16",26.5,26.96,26.4,26.575,283800.0],["2005-11-17",26.675,27.06,26.675,26.925,355600.0],["2005-11-18",27.25,27.49,27.05,27.245,374600.0],["2005-11-21",27.25,27.645,27.06,27.4,190000.0],["2005-11-22",27.3,27.77,27.3,27.61,189000.0],["2005-11-23",27.575,27.59,27.35,27.54,180600.0],["2005-11-25",27.5,27.52,27.395,27.395,26800.0],["2005-11-28",27.35,27.38,26.355,26.355,162000.0],["2005-11-29",26.4,26.85,26.385,26.775,220600.0],["2005-11-30",26.725,27.765,26.55,26.6,171200.0],["2005-12-01",26.61,27.135,26.46,27.085,459200.0],["2005-12-02",27.085,27.125,26.85,27.0,314400.0],["2005-12-05",27.0,27.045,26.71,26.9,221400.0],["2005-12-06",26.975,27.075,26.725,26.855,348600.0],["2005-12-07",26.855,26.875,26.36,26.555,155600.0],["2005-12-08",26.435,26.77,26.2,26.465,186800.0],["2005-12-09",26.495,26.74,26.285,26.56,186600.0],["2005-12-12",26.55,26.65,26.255,26.465,185000.0],["2005-12-13",26.55,26.615,26.245,26.55,127000.0],["2005-12-14",26.53,26.62,26.32,26.375,96200.0],["2005-12-15",26.365,26.475,25.905,26.215,154200.0],["2005-12-16",26.28,26.28,25.625,25.625,424800.0],["2005-12-19",25.605,25.655,25.21,25.335,175800.0],["2005-12-20",25.45,26.39,25.44,25.77,285400.0],["2005-12-21",25.875,26.375,25.875,26.355,180400.0],["2005-12-22",26.38,26.425,26.08,26.41,136800.0],["2005-12-23",26.41,26.555,26.27,26.305,67800.0],["2005-12-27",26.25,26.365,25.65,25.9,204000.0],["2005-12-28",26.1,26.53,26.01,26.52,147000.0],["2005-12-29",26.55,26.745,26.415,26.415,358800.0],["2005-12-30",26.325,26.435,26.025,26.085,132400.0],["2006-01-03",26.15,26.675,25.13,26.55,421000.0],["2006-01-04",26.625,26.685,26.385,26.46,206400.0],["2006-01-05",25.875,26.05,25.7,25.88,217600.0],["2006-01-06",26.355,26.355,25.69,25.875,222400.0],["2006-01-09",25.845,26.29,25.815,26.05,117000.0],["2006-01-10",25.95,26.175,25.88,26.1,103600.0],["2006-01-11",26.05,26.075,25.55,25.93,85000.0],["2006-01-12",25.875,26.22,25.705,25.84,159600.0],["2006-01-13",25.75,26.175,25.75,26.0,99800.0],["2006-01-17",26.025,26.26,25.87,26.25,161200.0],["2006-01-18",26.275,26.275,25.88,25.88,212200.0],["2006-01-19",25.95,26.55,25.95,26.51,186200.0],["2006-01-20",26.6,26.6,25.975,25.975,153800.0],["2006-01-23",25.95,26.005,25.375,25.73,179200.0],["2006-01-24",25.725,26.78,25.725,26.76,781400.0],["2006-01-25",26.71,26.8,26.33,26.8,302400.0],["2006-01-26",27.625,28.415,27.22,28.375,472200.0],["2006-01-27",28.25,28.5,27.575,28.455,433800.0],["2006-01-30",28.05,28.09,27.66,28.09,647800.0],["2006-01-31",28.09,28.25,27.8,28.065,394400.0],["2006-02-01",27.15,27.77,27.055,27.605,495600.0],["2006-02-02",27.65,27.69,27.085,27.175,312400.0],["2006-02-03",27.05,27.33,27.015,27.25,222200.0],["2006-02-06",27.175,27.445,26.95,27.445,154800.0],["2006-02-07",27.445,27.5,26.635,26.95,232400.0],["2006-02-08",26.9,27.825,26.9,27.825,297400.0],["2006-02-09",27.925,28.09,27.62,27.745,262400.0],["2006-02-10",27.65,27.675,27.17,27.525,297400.0],["2006-02-13",27.425,27.575,27.135,27.335,171800.0],["2006-02-14",27.33,27.87,27.295,27.735,526200.0],["2006-02-15",27.69,27.85,27.355,27.85,277200.0],["2006-02-16",27.975,28.565,27.975,28.545,232400.0],["2006-02-17",28.5,28.815,28.005,28.75,244200.0],["2006-02-21",28.765,29.39,28.7,29.1,537600.0],["2006-02-22",29.11,29.625,28.99,29.575,402200.0],["2006-02-23",29.5,29.765,29.175,29.705,206200.0],["2006-02-24",29.625,29.9,29.395,29.875,322800.0],["2006-02-27",29.88,30.305,29.88,30.175,507400.0],["2006-02-28",30.05,30.65,29.925,30.65,697400.0],["2006-03-01",31.0,31.175,30.645,30.9,699800.0],["2006-03-02",30.5,30.6,30.115,30.3,1061400.0],["2006-03-03",30.225,30.99,30.11,30.5,400200.0],["2006-03-06",30.75,30.75,30.265,30.5,556200.0],["2006-03-07",30.425,30.485,30.195,30.38,348000.0],["2006-03-08",30.255,30.35,30.01,30.095,510600.0],["2006-03-09",30.22,30.405,29.68,29.9,369800.0],["2006-03-10",29.85,30.08,29.7,29.945,327400.0],["2006-03-13",30.05,30.15,29.815,29.93,190000.0],["2006-03-14",29.95,30.375,29.76,30.25,249400.0],["2006-03-15",30.5,32.175,30.5,31.75,1179200.0],["2006-03-16",31.575,31.65,31.17,31.5,464200.0],["2006-03-17",32.0,32.0,31.415,31.725,815600.0],["2006-03-20",31.7,31.865,31.275,31.37,547600.0],["2006-03-21",32.625,33.185,32.175,32.5,1375200.0],["2006-03-22",32.5,33.665,32.48,33.65,546400.0],["2006-03-23",33.45,33.475,32.85,33.225,362600.0],["2006-03-24",33.225,33.315,32.82,32.835,308400.0],["2006-03-27",32.875,32.99,32.48,32.68,431000.0],["2006-03-28",32.555,33.45,32.5,33.21,331800.0],["2006-03-29",33.125,33.695,33.05,33.115,355000.0],["2006-03-30",32.9,33.5,32.9,33.5,508800.0],["2006-03-31",33.895,34.3,33.71,34.055,634200.0],["2006-04-03",34.7,35.085,34.03,34.195,519000.0],["2006-04-04",34.16,35.13,34.16,34.95,338800.0],["2006-04-05",34.905,34.97,34.445,34.635,275200.0],["2006-04-06",34.635,34.635,34.22,34.25,237200.0],["2006-04-07",34.5,34.75,33.54,33.99,306000.0],["2006-04-10",33.875,34.14,33.445,33.825,425200.0],["2006-04-11",33.85,33.85,33.05,33.075,316000.0],["2006-04-12",33.04,33.37,32.75,33.265,269600.0],["2006-04-13",33.265,33.575,33.05,33.35,141000.0],["2006-04-17",33.375,33.87,32.895,32.895,242800.0],["2006-04-18",33.125,34.165,33.125,33.8,247200.0],["2006-04-19",33.875,35.065,33.875,35.005,910000.0],["2006-04-20",35.0,35.105,34.375,34.755,335200.0],["2006-04-21",35.25,35.485,34.805,35.315,395400.0],["2006-04-24",35.33,35.58,35.175,35.35,577200.0],["2006-04-25",35.345,35.425,34.905,35.25,555600.0],["2006-04-26",35.35,36.24,35.22,36.15,689800.0],["2006-04-27",36.15,37.03,35.525,35.945,1132000.0],["2006-04-28",35.44,37.0,35.44,36.85,964000.0],["2006-05-01",37.5,37.7,37.0,37.57,590000.0],["2006-05-02",37.65,38.1,37.255,38.01,250800.0],["2006-05-03",37.95,38.365,37.82,38.07,315200.0],["2006-05-04",38.05,39.655,38.05,39.65,711600.0],["2006-05-05",39.9,40.42,39.515,39.555,831800.0],["2006-05-08",39.565,40.465,39.565,40.285,648800.0],["2006-05-09",39.975,40.59,39.86,40.555,836200.0],["2006-05-10",40.585,40.585,39.55,40.075,423200.0],["2006-05-11",39.965,40.23,39.695,39.9,525600.0],["2006-05-12",39.825,40.115,39.155,39.155,699200.0],["2006-05-15",37.9,38.94,37.875,38.415,469800.0],["2006-05-16",38.415,38.585,37.905,38.08,459200.0],["2006-05-17",37.375,37.79,36.875,37.09,584200.0],["2006-05-18",37.125,37.45,36.575,36.59,412600.0],["2006-05-19",36.25,37.595,36.25,37.355,691600.0],["2006-05-22",37.0,37.2,36.005,36.64,622400.0],["2006-05-23",36.825,38.31,36.8,37.355,536400.0],["2006-05-24",37.355,37.65,35.75,35.975,779000.0],["2006-05-25",36.2,37.0,36.115,36.965,454800.0],["2006-05-26",37.0,37.06,36.635,36.945,409200.0],["2006-05-30",36.825,36.975,36.275,36.81,488200.0],["2006-05-31",36.925,37.565,36.64,37.565,619800.0],["2006-06-01",37.54,38.74,37.25,38.64,441200.0],["2006-06-02",38.95,39.4,38.2,39.0,388600.0],["2006-06-05",38.9,38.9,36.42,36.47,401500.0],["2006-06-06",36.75,36.9,34.4,35.31,911800.0],["2006-06-07",35.5,36.54,35.26,35.5,413700.0],["2006-06-08",35.1,35.25,33.04,34.9,865900.0],["2006-06-09",35.0,35.23,34.26,34.86,473600.0],["2006-06-12",34.95,35.0,33.71,33.95,401500.0],["2006-06-13",33.95,33.95,32.6,32.71,794700.0],["2006-06-14",32.6,33.54,32.35,33.31,478900.0],["2006-06-15",33.5,35.08,33.44,34.9,442300.0],["2006-06-16",34.8,34.96,34.06,34.51,874400.0],["2006-06-19",34.55,34.55,33.74,33.88,408300.0],["2006-06-20",34.25,35.99,34.25,35.6,740700.0],["2006-06-21",35.45,37.05,35.33,36.9,508700.0],["2006-06-22",37.0,37.02,35.84,35.96,597300.0],["2006-06-23",35.87,35.98,35.11,35.63,521000.0],["2006-06-26",35.64,36.06,35.26,36.06,353300.0],["2006-06-27",36.25,36.79,34.52,34.76,556000.0],["2006-06-28",34.99,35.17,34.42,35.04,290400.0],["2006-06-29",35.19,36.87,34.88,36.83,550700.0],["2006-06-30",37.6,39.5,37.25,39.5,2816100.0],["2006-07-03",39.15,41.36,39.06,40.25,916200.0],["2006-07-05",39.9,40.1,39.18,39.46,814600.0],["2006-07-06",40.15,40.47,39.25,39.41,700000.0],["2006-07-07",39.4,39.76,38.82,38.89,485200.0],["2006-07-10",38.92,39.57,38.5,38.84,343900.0],["2006-07-11",38.74,38.74,37.72,38.16,392300.0],["2006-07-12",38.16,38.85,37.99,38.0,331400.0],["2006-07-13",37.85,38.06,36.43,36.61,484000.0],["2006-07-14",36.6,36.61,35.39,36.15,594300.0],["2006-07-17",36.19,36.52,35.61,35.94,166300.0],["2006-07-18",36.35,36.75,35.84,36.5,522300.0],["2006-07-19",36.64,38.47,36.61,38.32,387200.0],["2006-07-20",38.32,38.33,35.41,35.6,511200.0],["2006-07-21",35.51,35.51,33.88,34.36,671400.0],["2006-07-24",34.48,35.95,34.48,35.69,388500.0],["2006-07-25",35.5,35.68,34.6,35.35,506400.0],["2006-07-26",35.7,35.76,33.3,33.48,1115200.0],["2006-07-27",32.0,32.17,30.0,31.41,2246200.0],["2006-07-28",31.15,32.91,31.09,32.42,805900.0],["2006-07-31",32.3,32.55,32.08,32.11,466800.0],["2006-08-01",31.82,32.22,31.17,32.1,671100.0],["2006-08-02",32.65,32.77,31.34,31.48,540500.0],["2006-08-03",31.1,33.09,30.6,32.75,709200.0],["2006-08-04",33.0,33.7,31.84,32.22,455300.0],["2006-08-07",32.52,32.6,31.8,31.99,299900.0],["2006-08-08",32.06,32.16,31.3,31.5,296100.0],["2006-08-09",31.72,31.85,30.55,30.79,688500.0],["2006-08-10",30.8,31.22,30.5,31.17,605500.0],["2006-08-11",30.95,31.02,30.08,30.15,567600.0],["2006-08-14",30.37,30.75,30.0,30.14,358900.0],["2006-08-15",30.1,31.15,30.04,30.79,418900.0],["2006-08-16",30.95,31.73,30.62,31.53,358900.0],["2006-08-17",31.7,31.7,30.74,30.97,220100.0],["2006-08-18",31.01,31.11,30.52,30.69,180400.0],["2006-08-21",30.55,30.7,30.07,30.35,192900.0],["2006-08-22",30.05,30.73,30.0,30.15,210900.0],["2006-08-23",30.25,30.4,29.45,29.65,205900.0],["2006-08-24",29.69,29.72,28.66,28.96,606600.0],["2006-08-25",29.4,29.4,28.58,28.75,744200.0],["2006-08-28",28.9,29.67,28.9,29.17,440500.0],["2006-08-29",29.3,29.41,28.3,28.8,1013000.0],["2006-08-30",28.85,28.91,28.52,28.83,618600.0],["2006-08-31",29.7,30.7,28.41,29.33,426600.0],["2006-09-01",29.43,29.85,29.07,29.57,310800.0],["2006-09-05",29.87,29.92,29.44,29.76,433600.0],["2006-09-06",29.55,29.88,28.99,29.02,306600.0],["2006-09-07",28.65,28.92,28.09,28.65,778600.0],["2006-09-08",28.65,29.48,28.64,29.02,687500.0],["2006-09-11",29.75,29.75,29.0,29.5,687100.0],["2006-09-12",29.7,30.68,29.52,30.6,608700.0],["2006-09-13",30.3,31.37,30.25,31.03,798800.0],["2006-09-14",30.9,31.22,30.41,30.75,478400.0],["2006-09-15",30.9,31.42,30.6,30.77,469100.0],["2006-09-18",30.65,31.23,30.65,31.03,258800.0],["2006-09-19",31.03,31.08,30.36,31.08,542900.0],["2006-09-20",31.25,31.62,31.05,31.3,343500.0],["2006-09-21",31.28,31.32,30.57,30.66,336900.0],["2006-09-22",30.65,30.65,29.6,29.73,301800.0],["2006-09-25",30.23,30.28,29.57,29.99,456600.0],["2006-09-26",29.92,30.87,29.52,30.82,333900.0],["2006-09-27",30.7,31.5,30.46,31.39,393200.0],["2006-09-28",31.42,31.48,30.84,31.05,318300.0],["2006-09-29",30.95,31.75,30.75,31.33,512500.0],["2006-10-02",31.33,32.12,30.54,31.41,635900.0],["2006-10-03",31.24,31.57,30.66,31.38,385100.0],["2006-10-04",31.31,32.65,31.16,32.51,492200.0],["2006-10-05",32.4,33.12,32.23,33.0,451600.0],["2006-10-06",32.75,33.0,31.92,32.63,536900.0],["2006-10-09",32.55,32.88,32.09,32.67,334000.0],["2006-10-10",32.57,33.2,32.37,33.1,512200.0],["2006-10-11",32.89,33.33,32.43,33.2,533100.0],["2006-10-12",33.28,33.92,33.12,33.8,271300.0],["2006-10-13",33.75,34.54,33.43,33.71,369000.0],["2006-10-16",33.72,35.05,33.72,34.96,448400.0],["2006-10-17",34.52,34.62,33.73,34.06,497800.0],["2006-10-18",34.01,34.46,32.89,33.08,402400.0],["2006-10-19",33.08,33.34,32.85,32.99,491100.0],["2006-10-20",33.0,33.04,32.28,32.56,520800.0],["2006-10-23",32.42,33.08,32.04,32.29,374200.0],["2006-10-24",32.19,33.3,31.65,33.23,345400.0],["2006-10-25",33.25,34.96,33.23,34.61,969200.0],["2006-10-26",34.0,34.92,33.01,34.91,857900.0],["2006-10-27",35.26,35.6,34.81,35.36,818700.0],["2006-10-30",35.24,36.14,35.06,35.84,389800.0],["2006-10-31",35.95,36.27,34.77,35.03,510500.0],["2006-11-01",35.0,35.52,34.47,34.6,208800.0],["2006-11-02",34.55,34.9,34.11,34.65,328400.0],["2006-11-03",35.15,35.28,34.83,35.25,368000.0],["2006-11-06",35.15,35.95,35.15,35.67,298700.0],["2006-11-07",35.75,35.75,34.55,35.24,259400.0],["2006-11-08",35.05,35.5,34.55,35.36,127800.0],["2006-11-09",35.36,35.4,34.82,34.96,169500.0],["2006-11-10",35.35,35.96,35.3,35.91,421500.0],["2006-11-13",35.92,36.23,35.65,36.1,222300.0],["2006-11-14",36.17,36.25,35.54,36.0,285000.0],["2006-11-15",35.75,36.18,35.29,35.93,319500.0],["2006-11-16",36.35,36.92,35.89,36.77,271100.0],["2006-11-17",36.7,36.72,35.93,36.22,341400.0],["2006-11-20",36.1,36.16,35.7,36.04,190200.0],["2006-11-21",36.06,36.38,35.82,36.38,509700.0],["2006-11-22",36.5,37.05,36.36,36.92,538000.0],["2006-11-24",36.8,36.8,36.36,36.49,110300.0],["2006-11-27",36.4,36.41,36.0,36.24,280000.0],["2006-11-28",36.0,36.0,35.22,35.47,618800.0],["2006-11-29",35.48,35.76,35.04,35.4,268700.0],["2006-11-30",35.32,36.06,35.17,36.04,228100.0],["2006-12-01",36.08,36.83,35.82,36.23,413000.0],["2006-12-04",36.17,36.3,35.83,36.0,230800.0],["2006-12-05",35.88,36.51,35.44,36.12,356100.0],["2006-12-06",35.9,36.62,35.9,36.62,341700.0],["2006-12-07",36.56,36.79,36.31,36.7,225400.0],["2006-12-08",36.73,36.89,36.31,36.52,179700.0],["2006-12-11",36.35,36.71,36.25,36.5,234100.0],["2006-12-12",36.6,36.7,35.41,35.7,523400.0],["2006-12-13",35.95,35.95,35.56,35.69,242100.0],["2006-12-14",35.64,36.29,35.45,35.92,169100.0],["2006-12-15",36.05,36.36,35.77,35.9,208800.0],["2006-12-18",35.9,36.25,35.63,35.69,160300.0],["2006-12-19",35.3,35.58,35.16,35.3,265800.0],["2006-12-20",35.2,35.25,34.66,34.83,197800.0],["2006-12-21",34.78,35.01,34.26,34.5,426900.0],["2006-12-22",34.38,34.59,33.68,34.46,240100.0],["2006-12-26",34.46,34.64,34.0,34.38,113700.0],["2006-12-27",34.05,34.67,33.88,34.45,226700.0],["2006-12-28",34.4,34.53,34.18,34.35,242400.0],["2006-12-29",34.2,34.5,34.01,34.13,136300.0],["2007-01-03",34.2,35.0,34.13,34.43,504200.0],["2007-01-04",34.42,34.51,33.77,34.39,346100.0],["2007-01-05",34.35,34.43,33.9,34.01,191000.0],["2007-01-08",33.97,34.0,33.21,33.72,309300.0],["2007-01-09",33.8,33.86,33.32,33.75,215400.0],["2007-01-10",33.6,33.76,33.06,33.65,248300.0],["2007-01-11",33.53,34.37,33.3,34.01,266800.0],["2007-01-12",34.17,35.31,34.17,35.25,295800.0],["2007-01-16",35.47,36.08,35.46,35.98,347600.0],["2007-01-17",35.97,36.24,35.41,36.0,308700.0],["2007-01-18",36.05,36.29,35.4,35.59,146600.0],["2007-01-19",35.85,36.26,35.36,36.17,147200.0],["2007-01-22",36.21,36.59,35.62,36.08,151800.0],["2007-01-23",36.02,36.83,35.53,36.79,208600.0],["2007-01-24",36.82,36.99,36.36,36.86,216500.0],["2007-01-25",34.36,36.99,34.36,36.56,609300.0],["2007-01-26",36.53,36.55,35.2,35.66,288400.0],["2007-01-29",35.48,36.42,35.3,36.3,230900.0],["2007-01-30",36.22,36.3,35.85,36.14,266600.0],["2007-01-31",35.97,36.31,34.56,35.51,723000.0],["2007-02-01",35.51,36.07,35.25,36.07,441400.0],["2007-02-02",36.07,36.3,35.65,35.73,242400.0],["2007-02-05",35.8,36.18,35.68,35.9,393200.0],["2007-02-06",35.98,36.2,35.62,35.98,283000.0],["2007-02-07",36.1,36.1,35.18,35.59,261800.0],["2007-02-08",35.45,35.71,35.3,35.37,158100.0],["2007-02-09",35.41,35.82,35.28,35.76,232400.0],["2007-02-12",35.66,36.19,35.46,35.85,433200.0],["2007-02-13",36.0,36.74,35.88,36.71,234000.0],["2007-02-14",36.71,37.16,36.3,37.16,214400.0],["2007-02-15",37.04,37.27,36.63,36.94,119300.0],["2007-02-16",36.91,37.1,36.56,36.94,115100.0],["2007-02-20",36.8,37.76,36.41,37.33,278000.0],["2007-02-21",37.4,38.15,37.32,38.12,263500.0],["2007-02-22",38.1,38.2,37.76,37.95,295700.0],["2007-02-23",37.9,38.05,37.58,37.91,157700.0],["2007-02-26",37.87,37.89,36.6,36.98,235700.0],["2007-02-27",36.81,36.81,35.54,35.62,382700.0],["2007-02-28",35.75,36.72,35.55,36.53,533500.0],["2007-03-01",36.3,36.74,35.57,36.27,357300.0],["2007-03-02",36.24,36.54,35.79,35.85,349800.0],["2007-03-05",35.8,36.12,35.34,35.7,446100.0],["2007-03-06",35.8,36.38,35.8,36.05,310800.0],["2007-03-07",36.0,36.27,35.61,36.05,293700.0],["2007-03-08",36.25,36.5,35.94,36.13,170000.0],["2007-03-09",36.16,36.24,35.8,36.0,200100.0],["2007-03-12",35.9,35.9,35.35,35.75,276000.0],["2007-03-13",35.68,35.68,34.9,34.95,379200.0],["2007-03-14",34.95,35.43,34.49,35.13,234200.0],["2007-03-15",35.1,35.35,34.8,34.88,144200.0],["2007-03-16",34.85,35.13,34.59,34.91,187600.0],["2007-03-19",35.16,35.25,34.62,34.9,258400.0],["2007-03-20",34.94,35.13,34.77,35.09,184900.0],["2007-03-21",35.2,35.86,35.11,35.86,177000.0],["2007-03-22",35.9,35.9,35.37,35.55,122400.0],["2007-03-23",35.44,35.99,35.4,35.99,250300.0],["2007-03-26",35.82,35.96,35.19,35.52,158900.0],["2007-03-27",35.44,35.44,35.04,35.08,148400.0],["2007-03-28",34.96,35.1,34.46,34.58,221700.0],["2007-03-29",34.73,34.94,34.51,34.94,233500.0],["2007-03-30",34.85,35.07,34.71,34.98,164500.0],["2007-04-02",35.0,35.17,34.85,35.0,201000.0],["2007-04-03",35.01,35.43,35.01,35.26,210800.0],["2007-04-04",35.39,35.55,34.89,35.17,138600.0],["2007-04-05",35.15,35.47,35.0,35.37,81600.0],["2007-04-09",35.4,36.09,35.39,35.75,143000.0],["2007-04-10",35.85,36.06,35.75,35.88,103300.0],["2007-04-11",35.78,36.4,35.45,35.6,198500.0],["2007-04-12",35.55,35.8,35.16,35.65,112100.0],["2007-04-13",35.66,36.35,35.49,36.26,165800.0],["2007-04-16",36.31,36.85,36.29,36.6,146300.0],["2007-04-17",36.75,37.45,36.75,36.9,272300.0],["2007-04-18",36.9,37.57,36.87,37.33,188700.0],["2007-04-19",38.18,38.18,36.76,36.98,153400.0],["2007-04-20",37.35,38.09,37.35,37.49,198800.0],["2007-04-23",37.6,37.79,37.24,37.26,132000.0],["2007-04-24",37.21,37.22,36.5,36.82,158500.0],["2007-04-25",37.07,37.91,37.02,37.84,270800.0],["2007-04-26",38.25,40.0,38.01,39.04,661000.0],["2007-04-27",38.85,38.97,38.07,38.62,232800.0],["2007-04-30",38.59,39.17,37.8,37.8,281500.0],["2007-05-01",37.8,37.85,37.15,37.55,274600.0],["2007-05-02",37.55,38.2,37.4,37.94,211000.0],["2007-05-03",37.93,38.44,37.82,37.98,247200.0],["2007-05-04",38.16,38.17,37.72,37.92,159500.0],["2007-05-07",38.1,38.32,37.98,38.2,123800.0],["2007-05-08",37.95,37.97,37.56,37.93,151000.0],["2007-05-09",37.93,38.44,37.93,38.4,257700.0],["2007-05-10",38.44,38.54,37.97,38.15,373100.0],["2007-05-11",38.15,38.24,37.83,37.95,225100.0],["2007-05-14",37.86,38.07,37.61,37.71,122000.0],["2007-05-15",37.77,37.98,37.4,37.49,249400.0],["2007-05-16",37.52,37.94,37.4,37.86,106000.0],["2007-05-17",37.74,38.43,37.56,38.04,178300.0],["2007-05-18",38.06,38.17,37.71,37.95,92700.0],["2007-05-21",37.89,38.23,37.63,37.95,187100.0],["2007-05-22",37.99,38.42,37.9,38.39,151500.0],["2007-05-23",38.42,39.02,38.42,38.59,201300.0],["2007-05-24",38.6,38.67,37.62,37.81,165300.0],["2007-05-25",37.9,38.16,37.69,38.0,134700.0],["2007-05-29",38.01,38.82,38.01,38.63,206500.0],["2007-05-30",38.53,39.37,38.41,39.31,378500.0],["2007-05-31",39.45,40.02,39.21,40.02,331800.0],["2007-06-01",40.0,40.02,39.48,39.71,423000.0],["2007-06-04",39.5,39.65,39.19,39.35,226600.0],["2007-06-05",39.16,39.94,39.16,39.46,270600.0],["2007-06-06",39.4,39.49,38.45,38.97,228300.0],["2007-06-07",38.11,39.1,37.9,38.11,288600.0],["2007-06-08",37.97,38.68,37.78,38.67,368800.0],["2007-06-11",38.61,39.08,38.43,38.8,225000.0],["2007-06-12",38.55,38.84,38.16,38.26,488800.0],["2007-06-13",38.2,38.81,37.8,38.48,425500.0],["2007-06-14",38.5,38.72,38.36,38.6,302900.0],["2007-06-15",38.75,38.95,38.57,38.77,193800.0],["2007-06-18",38.75,38.75,38.25,38.38,349900.0],["2007-06-19",38.2,39.0,38.09,38.65,181300.0],["2007-06-20",38.65,38.82,38.31,38.65,239600.0],["2007-06-21",38.51,38.75,38.28,38.46,190200.0],["2007-06-22",38.55,38.64,38.15,38.47,308200.0],["2007-06-25",38.47,38.7,38.08,38.19,132900.0],["2007-06-26",38.21,38.34,37.72,37.74,361300.0],["2007-06-27",37.49,38.27,36.88,38.19,229200.0],["2007-06-28",38.26,38.87,38.22,38.71,154400.0],["2007-06-29",38.69,38.83,38.25,38.39,148500.0],["2007-07-02",38.6,38.75,38.01,38.71,169100.0],["2007-07-03",38.83,39.25,38.74,39.07,133600.0],["2007-07-05",38.96,39.14,38.72,39.01,248900.0],["2007-07-06",39.02,39.21,38.89,38.96,167600.0],["2007-07-09",39.17,39.21,38.66,39.14,178900.0],["2007-07-10",39.0,39.06,38.49,38.88,158300.0],["2007-07-11",38.92,39.85,38.92,39.85,159800.0],["2007-07-12",39.98,40.09,39.65,40.0,191700.0],["2007-07-13",39.9,40.1,39.84,40.0,123600.0],["2007-07-16",39.9,40.0,39.45,39.55,123100.0],["2007-07-17",39.55,40.55,39.55,40.39,344900.0],["2007-07-18",40.3,40.85,40.14,40.76,365500.0],["2007-07-19",40.96,41.18,40.68,41.01,215000.0],["2007-07-20",41.01,41.09,40.1,40.4,110600.0],["2007-07-23",40.42,40.57,39.81,39.92,207900.0],["2007-07-24",39.91,40.02,39.01,39.23,212400.0],["2007-07-25",39.25,39.51,38.82,39.4,262300.0],["2007-07-26",40.95,41.93,40.16,41.34,1370200.0],["2007-07-27",41.7,41.9,40.73,41.18,351600.0],["2007-07-30",41.18,41.48,40.31,40.79,479100.0],["2007-07-31",40.9,41.3,40.46,40.51,505600.0],["2007-08-01",40.2,41.28,40.1,41.13,406800.0],["2007-08-02",41.07,41.78,40.88,41.52,310000.0],["2007-08-03",41.67,41.84,40.92,41.02,400600.0],["2007-08-06",41.57,41.8,38.26,39.85,593500.0],["2007-08-07",39.7,40.6,39.47,40.5,290000.0],["2007-08-08",40.65,42.44,40.59,41.75,427900.0],["2007-08-09",41.65,41.73,39.0,40.34,473000.0],["2007-08-10",39.8,39.8,37.48,38.2,630000.0],["2007-08-13",38.45,39.96,38.31,39.67,340900.0],["2007-08-14",39.4,39.89,37.58,37.76,290800.0],["2007-08-15",37.7,38.62,37.09,38.03,344500.0],["2007-08-16",37.85,38.04,36.24,37.1,359700.0],["2007-08-17",37.7,38.3,35.68,36.38,460700.0],["2007-08-20",36.59,37.52,36.58,37.42,409800.0],["2007-08-21",37.44,37.55,36.91,37.37,332400.0],["2007-08-22",37.45,38.13,37.45,37.97,348100.0],["2007-08-23",37.95,38.4,37.55,37.84,280100.0],["2007-08-24",37.65,38.15,37.64,37.96,385300.0],["2007-08-27",37.8,38.09,37.46,37.92,246000.0],["2007-08-28",37.93,38.06,37.42,37.42,243100.0],["2007-08-29",37.48,38.56,37.42,38.41,165600.0],["2007-08-30",38.2,39.06,38.0,38.25,238300.0],["2007-08-31",38.46,38.75,37.94,38.28,242500.0],["2007-09-04",38.2,38.96,38.09,38.6,345300.0],["2007-09-05",38.43,39.0,38.39,38.7,257600.0],["2007-09-06",39.0,39.57,38.5,39.42,158800.0],["2007-09-07",39.17,40.02,38.72,39.77,290700.0],["2007-09-10",39.98,39.99,38.55,38.8,308600.0],["2007-09-11",39.09,39.55,38.96,39.19,176900.0],["2007-09-12",39.1,39.42,39.02,39.14,77500.0],["2007-09-13",39.17,39.62,39.02,39.43,64200.0],["2007-09-14",39.3,39.9,39.21,39.9,168700.0],["2007-09-17",39.89,40.49,39.5,39.6,174900.0],["2007-09-18",39.66,40.68,39.5,40.68,240500.0],["2007-09-19",40.71,41.35,40.54,41.16,159200.0],["2007-09-20",41.16,41.22,40.48,40.64,80200.0],["2007-09-21",41.05,41.09,40.49,40.71,146200.0],["2007-09-24",40.53,40.98,40.07,40.16,122200.0],["2007-09-25",42.2,43.99,42.1,43.51,756500.0],["2007-09-26",43.99,44.5,43.79,44.12,279600.0],["2007-09-27",44.41,44.52,43.66,44.09,354000.0],["2007-09-28",44.29,44.9,43.84,44.14,213700.0],["2007-10-01",43.92,45.24,43.87,45.06,298700.0],["2007-10-02",44.9,45.59,44.73,45.47,197300.0],["2007-10-03",45.62,46.21,45.0,45.14,408800.0],["2007-10-04",45.08,45.22,44.46,44.7,227300.0],["2007-10-05",44.84,45.71,44.65,45.45,233200.0],["2007-10-08",45.63,46.76,45.41,46.08,203400.0],["2007-10-09",46.18,46.68,45.98,46.42,272500.0],["2007-10-10",46.43,46.6,45.64,46.25,255300.0],["2007-10-11",46.24,46.84,44.87,45.3,243100.0],["2007-10-12",45.13,46.4,44.96,45.6,190500.0],["2007-10-15",45.8,46.82,45.73,46.62,255600.0],["2007-10-16",46.62,47.12,45.08,45.13,318300.0],["2007-10-17",45.39,45.95,45.03,45.49,234400.0],["2007-10-18",45.38,45.96,44.68,45.46,181300.0],["2007-10-19",45.47,45.58,44.84,44.84,171800.0],["2007-10-22",44.73,44.9,44.0,44.71,259700.0],["2007-10-23",44.97,45.13,44.34,44.7,281100.0],["2007-10-24",44.74,44.89,43.89,44.75,217300.0],["2007-10-25",46.85,47.29,45.15,45.79,759300.0],["2007-10-26",45.95,46.32,45.75,46.09,267600.0],["2007-10-29",45.5,46.1,45.4,45.9,564100.0],["2007-10-30",45.45,45.82,45.13,45.37,164300.0],["2007-10-31",45.8,45.93,45.11,45.68,269500.0],["2007-11-01",45.48,46.04,45.0,45.71,472600.0],["2007-11-02",45.74,46.04,45.15,45.44,172200.0],["2007-11-05",44.9,45.79,44.88,45.61,434300.0],["2007-11-06",45.77,45.77,44.85,45.2,372300.0],["2007-11-07",45.14,45.15,44.79,45.01,277100.0],["2007-11-08",45.02,45.5,44.5,45.5,492600.0],["2007-11-09",45.01,45.33,44.0,44.0,314100.0],["2007-11-12",44.0,44.55,42.1,42.19,410800.0],["2007-11-13",42.51,42.94,42.38,42.69,374500.0],["2007-11-14",42.7,43.34,42.42,42.55,386900.0],["2007-11-15",42.2,43.18,42.19,43.18,440200.0],["2007-11-16",42.92,43.65,42.87,43.65,379800.0],["2007-11-19",43.31,44.07,42.83,43.12,623000.0],["2007-11-20",43.22,43.47,42.7,43.27,327700.0],["2007-11-21",42.88,43.14,42.0,42.42,264200.0],["2007-11-23",42.6,43.38,42.6,43.27,112500.0],["2007-11-26",43.48,44.43,43.32,44.24,470800.0],["2007-11-27",44.28,45.0,44.04,44.82,377800.0],["2007-11-28",45.24,46.25,44.97,46.0,594600.0],["2007-11-29",45.75,47.0,45.75,46.9,388000.0],["2007-11-30",47.31,48.19,47.2,48.07,334600.0],["2007-12-03",48.15,48.15,46.88,47.0,575100.0],["2007-12-04",46.48,48.8,46.45,48.62,740100.0],["2007-12-05",49.33,49.33,48.1,48.98,703900.0],["2007-12-06",48.94,49.64,48.64,49.51,441400.0],["2007-12-07",49.96,50.52,49.48,49.85,335000.0],["2007-12-10",50.27,50.72,49.49,49.69,361800.0],["2007-12-11",50.29,50.43,48.94,49.21,334000.0],["2007-12-12",49.8,50.5,49.24,49.93,418200.0],["2007-12-13",49.7,50.49,49.1,49.59,260100.0],["2007-12-14",49.77,49.77,48.96,48.96,250200.0],["2007-12-17",49.27,49.27,47.62,47.77,295600.0],["2007-12-18",48.33,48.33,47.26,47.8,321900.0],["2007-12-19",47.65,48.56,47.41,48.0,312200.0],["2007-12-20",48.17,48.27,46.09,46.52,741000.0],["2007-12-21",46.99,47.75,46.6,46.98,699000.0],["2007-12-24",46.78,47.67,46.78,47.25,178800.0],["2007-12-26",47.11,47.56,46.73,47.22,336500.0],["2007-12-27",47.01,47.61,46.17,46.88,227400.0],["2007-12-28",47.02,47.45,46.69,47.31,200500.0],["2007-12-31",47.31,47.31,46.11,46.48,254400.0],["2008-01-02",46.93,46.93,45.63,46.48,604500.0],["2008-01-03",46.5,46.5,44.9,45.04,543100.0],["2008-01-04",44.25,44.62,42.89,43.23,857900.0],["2008-01-07",43.48,44.27,41.82,41.91,1001700.0],["2008-01-08",42.03,42.3,38.83,38.89,1072500.0],["2008-01-09",38.89,39.75,37.72,38.41,1422200.0],["2008-01-10",38.2,38.64,37.84,38.16,754400.0],["2008-01-11",38.26,39.44,38.16,38.6,731100.0],["2008-01-14",40.51,41.98,40.31,41.3,1109800.0],["2008-01-15",40.71,41.84,40.06,40.2,626300.0],["2008-01-16",39.84,40.21,38.84,39.56,774300.0],["2008-01-17",39.86,41.27,39.86,40.69,861500.0],["2008-01-18",40.75,41.5,40.07,40.94,546500.0],["2008-01-22",39.22,41.33,39.19,39.85,706800.0],["2008-01-23",39.12,41.91,39.12,41.81,552200.0],["2008-01-24",41.64,43.35,41.44,42.01,458800.0],["2008-01-25",42.26,43.28,41.77,42.32,377900.0],["2008-01-28",42.31,43.16,41.61,42.98,356700.0],["2008-01-29",43.03,44.79,43.02,43.84,457800.0],["2008-01-30",44.0,44.61,43.43,43.74,516300.0],["2008-01-31",43.3,46.05,43.13,45.87,908500.0],["2008-02-01",46.43,48.65,45.75,48.65,998800.0],["2008-02-04",48.98,48.98,47.73,47.94,579000.0],["2008-02-05",47.8,47.8,45.96,46.33,559400.0],["2008-02-06",47.01,48.08,45.84,47.27,646600.0],["2008-02-07",46.67,48.93,46.56,48.76,631500.0],["2008-02-08",49.0,49.83,47.96,48.0,647500.0],["2008-02-11",48.34,50.0,47.6,49.5,490900.0],["2008-02-12",49.94,49.94,48.39,48.45,597600.0],["2008-02-13",48.68,49.43,48.5,49.32,677600.0],["2008-02-14",49.98,49.98,47.97,48.14,738200.0],["2008-02-15",47.64,49.71,47.57,49.19,437600.0],["2008-02-19",50.15,50.15,48.18,48.64,425000.0],["2008-02-20",48.5,49.92,47.99,49.38,487500.0],["2008-02-21",49.86,50.16,48.42,48.61,369200.0],["2008-02-22",48.74,48.8,47.56,48.15,367600.0],["2008-02-25",47.96,49.34,47.28,48.66,486300.0],["2008-02-26",48.31,49.66,47.95,49.14,515500.0],["2008-02-27",49.07,49.07,47.96,48.41,427400.0],["2008-02-28",48.53,48.53,47.05,47.33,400300.0],["2008-02-29",47.0,47.01,45.08,45.08,850900.0],["2008-03-03",45.17,46.56,44.91,46.5,869400.0],["2008-03-04",46.46,47.57,45.92,47.15,639100.0],["2008-03-05",47.19,48.01,46.59,47.28,569800.0],["2008-03-06",47.16,47.2,45.46,45.68,403500.0],["2008-03-07",44.92,46.36,44.92,45.92,595700.0],["2008-03-10",46.26,46.31,45.56,45.96,683800.0],["2008-03-11",46.89,47.43,45.73,47.21,891100.0],["2008-03-12",47.4,47.66,46.36,46.36,1140000.0],["2008-03-13",45.95,46.7,44.81,46.15,1329200.0],["2008-03-14",46.53,46.53,44.53,45.29,650400.0],["2008-03-17",45.36,45.91,44.45,44.5,698900.0],["2008-03-18",47.25,52.78,47.25,52.26,2473100.0],["2008-03-19",52.01,53.69,51.29,51.29,1532000.0],["2008-03-20",51.1,54.43,51.1,54.03,922100.0],["2008-03-24",54.68,58.1,54.57,56.76,1021300.0],["2008-03-25",57.34,57.96,55.16,56.71,1055000.0],["2008-03-26",56.98,56.98,55.23,56.97,583000.0],["2008-03-27",56.76,56.76,55.3,55.37,655900.0],["2008-03-28",55.8,57.25,55.57,56.39,732200.0],["2008-03-31",55.71,57.62,55.05,57.0,840800.0],["2008-04-01",58.05,58.87,57.41,58.42,913700.0],["2008-04-02",58.96,59.5,57.73,58.4,763400.0],["2008-04-03",56.85,57.02,54.09,56.9,1433500.0],["2008-04-04",57.45,57.45,55.07,55.57,1125900.0],["2008-04-07",56.12,56.55,55.28,55.78,650800.0],["2008-04-08",55.0,55.45,53.19,54.73,863100.0],["2008-04-09",54.49,54.74,53.4,53.67,1067500.0],["2008-04-10",53.01,56.11,52.54,55.0,1062300.0],["2008-04-11",53.71,55.15,53.61,53.88,648000.0],["2008-04-14",54.3,55.65,53.91,55.01,778100.0],["2008-04-15",54.8,55.94,54.8,55.54,492600.0],["2008-04-16",56.22,57.31,55.52,57.31,562000.0],["2008-04-17",57.53,57.71,55.8,56.45,464200.0],["2008-04-18",58.27,58.27,55.76,56.63,522900.0],["2008-04-21",56.63,57.13,55.12,56.89,528700.0],["2008-04-22",56.98,57.0,55.0,55.49,486800.0],["2008-04-23",55.51,56.8,55.21,56.0,556900.0],["2008-04-24",57.65,60.11,56.8,57.61,1017300.0],["2008-04-25",58.0,58.0,53.9,55.54,1116500.0],["2008-04-28",55.88,56.68,54.57,56.59,1058600.0],["2008-04-29",56.13,56.98,55.64,56.13,880600.0],["2008-04-30",56.0,56.56,54.81,54.84,633100.0],["2008-05-01",55.0,56.79,54.84,56.16,557500.0],["2008-05-02",56.34,56.34,55.01,55.94,522000.0],["2008-05-05",56.2,57.76,56.12,56.56,915900.0],["2008-05-06",56.71,58.39,56.5,57.86,681700.0],["2008-05-07",58.05,59.91,56.24,56.25,856400.0],["2008-05-08",56.34,56.65,56.05,56.44,401600.0],["2008-05-09",56.65,56.89,56.0,56.68,355200.0],["2008-05-12",56.78,57.65,56.2,57.47,638200.0],["2008-05-13",57.84,58.86,57.15,58.47,542200.0],["2008-05-14",58.88,59.33,58.01,58.2,712700.0],["2008-05-15",58.2,60.0,58.2,60.0,434700.0],["2008-05-16",60.39,61.65,58.78,59.56,809900.0],["2008-05-19",60.0,61.06,59.24,59.52,766200.0],["2008-05-20",59.51,59.97,58.4,59.54,369900.0],["2008-05-21",59.81,60.0,57.66,58.2,724900.0],["2008-05-22",57.9,58.19,57.06,57.86,575100.0],["2008-05-23",57.53,57.71,56.22,56.35,469400.0],["2008-05-27",56.2,56.2,52.23,54.12,1331200.0],["2008-05-28",53.94,55.16,53.76,55.08,522300.0],["2008-05-29",54.94,55.28,53.96,55.09,602200.0],["2008-05-30",55.14,55.75,54.77,55.66,492700.0],["2008-06-02",55.63,55.63,54.6,55.25,432200.0],["2008-06-03",55.35,55.7,54.11,54.6,382000.0],["2008-06-04",54.73,55.4,54.19,54.95,302300.0],["2008-06-05",54.95,55.7,54.29,55.7,359400.0],["2008-06-06",55.67,55.96,53.37,53.64,328900.0],["2008-06-09",54.09,54.1,52.37,53.42,565900.0],["2008-06-10",53.37,53.42,52.12,52.9,541100.0],["2008-06-11",52.69,53.7,51.31,51.31,733900.0],["2008-06-12",51.12,52.28,49.75,49.95,911000.0],["2008-06-13",49.98,50.88,49.24,50.11,1207500.0],["2008-06-16",50.14,50.91,49.78,50.56,647700.0],["2008-06-17",50.92,51.37,50.67,51.12,839200.0],["2008-06-18",51.33,52.84,51.33,52.48,939900.0],["2008-06-19",52.5,53.86,52.5,53.68,463600.0],["2008-06-20",53.59,53.59,52.45,52.74,964600.0],["2008-06-23",53.34,53.34,51.25,51.42,775600.0],["2008-06-24",51.51,51.66,49.11,49.17,1017300.0],["2008-06-25",49.3,51.41,48.44,49.19,1811700.0],["2008-06-26",48.71,49.28,48.08,48.18,884000.0],["2008-06-27",47.92,48.98,47.92,48.63,643700.0],["2008-06-30",49.04,49.2,47.45,48.0,1103400.0],["2008-07-01",47.3,47.3,45.04,47.02,1150100.0],["2008-07-02",47.28,47.54,44.69,44.76,373200.0],["2008-07-03",44.98,46.49,44.71,45.94,344500.0],["2008-07-07",46.16,46.74,44.32,45.06,545000.0],["2008-07-08",44.68,46.7,44.28,46.52,360900.0],["2008-07-09",46.84,47.03,44.97,45.12,395300.0],["2008-07-10",44.86,46.39,44.84,45.42,316500.0],["2008-07-11",44.38,44.8,42.56,43.83,863200.0],["2008-07-14",44.01,44.82,43.25,43.4,649400.0],["2008-07-15",42.57,44.34,41.32,43.7,911700.0],["2008-07-16",43.7,46.09,43.64,46.09,1302700.0],["2008-07-17",46.14,46.15,44.55,44.84,1037800.0],["2008-07-18",44.97,45.21,44.56,44.93,496900.0],["2008-07-21",44.95,45.09,43.76,44.28,661900.0],["2008-07-22",44.01,45.25,43.97,45.02,736600.0],["2008-07-23",45.35,46.4,45.07,46.01,1031500.0],["2008-07-24",51.09,51.09,46.9,47.34,1790200.0],["2008-07-25",47.72,48.0,46.78,47.02,601600.0],["2008-07-28",47.21,48.5,46.53,47.7,691400.0],["2008-07-29",47.87,48.98,47.57,48.86,439700.0],["2008-07-30",49.17,50.0,47.58,48.57,650400.0],["2008-07-31",48.65,48.65,46.81,47.72,614500.0],["2008-08-01",48.42,48.42,46.05,46.29,549900.0],["2008-08-04",46.65,46.65,43.98,44.17,670300.0],["2008-08-05",44.58,46.44,44.1,46.11,623400.0],["2008-08-06",45.61,46.28,45.3,46.18,321300.0],["2008-08-07",45.7,45.83,43.97,44.42,527500.0],["2008-08-08",44.22,46.25,44.22,45.94,267200.0],["2008-08-11",45.94,46.17,44.95,45.66,298500.0],["2008-08-12",45.46,45.47,44.21,45.38,437100.0],["2008-08-13",45.32,45.81,44.61,45.54,320200.0],["2008-08-14",45.62,46.61,45.17,46.51,398500.0],["2008-08-15",48.09,49.05,46.62,47.47,781400.0],["2008-08-18",47.88,48.15,46.72,46.96,409700.0],["2008-08-19",47.17,47.17,45.9,46.24,290500.0],["2008-08-20",46.32,46.83,45.29,45.62,221100.0],["2008-08-21",45.0,45.63,44.23,45.25,324700.0],["2008-08-22",45.25,46.45,45.13,46.27,322300.0],["2008-08-25",45.99,46.1,45.06,45.61,215900.0],["2008-08-26",45.59,45.88,44.93,45.37,311300.0],["2008-08-27",45.1,45.23,44.37,44.6,586800.0],["2008-08-28",44.85,45.3,44.68,44.99,479000.0],["2008-08-29",44.78,46.23,44.56,45.79,372900.0],["2008-09-02",46.25,46.65,44.2,44.2,500500.0],["2008-09-03",44.31,45.45,43.26,44.06,748200.0],["2008-09-04",44.06,44.18,41.99,43.05,609700.0],["2008-09-05",42.62,43.49,41.5,42.93,676400.0],["2008-09-08",43.54,43.55,42.01,42.74,716100.0],["2008-09-09",42.58,42.58,40.76,41.44,1089600.0],["2008-09-10",41.75,42.75,40.96,42.52,851600.0],["2008-09-11",42.22,43.56,41.5,43.44,1164600.0],["2008-09-12",43.52,43.68,42.16,43.3,596600.0],["2008-09-15",41.2,45.62,40.82,41.01,716600.0],["2008-09-16",40.7,42.05,40.06,41.77,692000.0],["2008-09-17",41.56,41.56,38.23,39.0,857500.0],["2008-09-18",39.62,40.18,36.71,39.82,992200.0],["2008-09-19",42.0,43.03,40.69,42.4,1052800.0],["2008-09-22",42.15,42.15,40.82,41.2,464700.0],["2008-09-23",41.53,41.82,39.85,40.23,686600.0],["2008-09-24",40.54,41.43,40.18,40.65,1162000.0],["2008-09-25",40.68,40.92,38.83,39.31,844900.0],["2008-09-26",38.6,38.99,37.55,38.98,655500.0],["2008-09-29",38.08,38.48,34.13,36.13,1097700.0],["2008-09-30",36.11,38.35,35.11,37.94,1135800.0],["2008-10-01",37.95,39.87,37.95,38.46,1183900.0],["2008-10-02",38.08,38.12,35.39,35.55,952800.0],["2008-10-03",36.0,37.75,36.0,36.5,822300.0],["2008-10-06",35.49,36.68,32.77,36.49,874500.0],["2008-10-07",36.61,37.25,33.47,34.5,1073900.0],["2008-10-08",33.24,36.16,32.42,34.08,726900.0],["2008-10-09",34.38,35.12,31.95,31.95,793500.0],["2008-10-10",30.01,35.17,28.27,33.64,1493700.0],["2008-10-13",34.8,37.06,34.5,36.88,170900.0],["2008-10-14",38.25,38.52,36.16,37.01,794800.0],["2008-10-15",36.01,36.01,33.24,33.53,1033100.0],["2008-10-16",33.53,35.34,32.58,34.38,886300.0],["2008-10-17",33.0,35.87,32.91,33.35,939700.0],["2008-10-20",33.78,35.88,33.45,35.68,763300.0],["2008-10-21",35.27,36.33,33.74,34.46,465500.0],["2008-10-22",33.27,33.62,30.98,31.67,1191300.0],["2008-10-23",31.99,32.57,29.9,30.9,884100.0],["2008-10-24",29.5,30.72,28.58,29.18,974400.0],["2008-10-27",28.16,29.52,28.04,28.38,717300.0],["2008-10-28",28.99,29.5,27.27,29.49,796400.0],["2008-10-29",29.7,31.96,28.99,30.44,649800.0],["2008-10-30",32.0,34.99,31.49,34.5,1054200.0],["2008-10-31",33.0,34.91,29.68,34.32,863100.0],["2008-11-03",34.43,35.61,34.18,34.4,571700.0],["2008-11-04",35.05,36.85,34.97,36.73,857200.0],["2008-11-05",35.7,37.14,33.14,33.16,768100.0],["2008-11-06",33.12,33.33,31.04,31.23,723400.0],["2008-11-07",31.48,31.81,30.66,31.5,621400.0],["2008-11-10",32.4,33.0,30.58,31.05,803900.0],["2008-11-11",30.31,30.31,28.55,29.43,695000.0],["2008-11-12",29.03,29.21,26.01,26.15,989600.0],["2008-11-13",26.38,29.82,26.21,29.31,1119400.0],["2008-11-14",29.0,29.24,25.92,25.92,1597200.0],["2008-11-17",25.23,25.82,24.4,25.25,1212400.0],["2008-11-18",25.25,25.43,24.56,25.41,1696800.0],["2008-11-19",25.22,25.36,22.52,22.64,2245000.0],["2008-11-20",22.31,22.54,19.67,20.98,2913200.0],["2008-11-21",21.36,21.74,19.54,21.41,931100.0],["2008-11-24",21.78,23.5,21.39,23.37,926600.0],["2008-11-25",23.5,23.94,22.83,23.85,977500.0],["2008-11-26",23.86,25.71,22.69,25.6,885000.0],["2008-11-28",25.32,25.52,24.6,25.43,288800.0],["2008-12-01",24.4,24.45,22.1,22.19,670000.0],["2008-12-02",22.57,23.93,22.04,23.83,743400.0],["2008-12-03",23.14,24.47,22.63,24.3,596200.0],["2008-12-04",23.89,24.96,23.18,23.81,706000.0],["2008-12-05",23.06,24.29,21.89,24.28,439300.0],["2008-12-08",25.01,25.72,24.93,25.24,578400.0],["2008-12-09",24.93,25.73,24.37,25.18,767100.0],["2008-12-10",25.57,26.96,25.36,25.78,783600.0],["2008-12-11",25.3,25.85,23.96,24.37,676400.0],["2008-12-12",23.59,25.54,23.06,25.21,551200.0],["2008-12-15",25.21,26.43,25.21,25.8,848100.0],["2008-12-16",25.81,26.34,25.41,26.16,675000.0],["2008-12-17",25.9,27.75,25.9,27.22,620500.0],["2008-12-18",27.21,27.21,24.64,25.15,867000.0],["2008-12-19",25.63,25.79,24.81,25.09,633300.0],["2008-12-22",25.09,26.31,24.94,26.31,990500.0],["2008-12-23",26.26,27.09,25.08,25.33,585500.0],["2008-12-24",25.67,26.28,24.89,26.08,272000.0],["2008-12-26",26.03,26.58,25.43,26.52,279600.0],["2008-12-29",26.37,26.62,25.95,26.35,599000.0],["2008-12-30",26.53,26.57,25.87,26.26,672000.0],["2008-12-31",26.29,27.9,26.03,27.36,685500.0],["2009-01-02",27.66,28.72,27.19,28.39,721200.0],["2009-01-05",28.46,30.56,28.12,29.75,749400.0],["2009-01-06",30.29,31.16,29.93,31.05,639700.0],["2009-01-07",30.64,31.04,28.78,29.2,673700.0],["2009-01-08",28.87,29.56,28.32,28.58,698200.0],["2009-01-09",28.81,28.99,27.67,28.1,670600.0],["2009-01-12",28.13,28.3,26.66,27.08,679200.0],["2009-01-13",26.84,27.58,26.26,26.37,851900.0],["2009-01-14",25.6,26.19,25.4,25.95,622600.0],["2009-01-15",26.01,27.21,25.31,27.05,766600.0],["2009-01-16",27.51,27.97,26.36,27.17,690900.0],["2009-01-20",27.24,27.24,25.15,25.3,621600.0],["2009-01-21",25.63,26.06,24.9,25.54,1026400.0],["2009-01-22",24.8,25.43,24.46,24.84,815500.0],["2009-01-23",23.96,24.53,23.55,24.05,1680800.0],["2009-01-26",23.75,25.64,23.75,24.94,770700.0],["2009-01-27",25.3,25.87,24.9,25.28,511500.0],["2009-01-28",25.56,26.2,25.17,25.88,574100.0],["2009-01-29",23.5,25.36,21.15,25.15,2776500.0],["2009-01-30",24.94,25.32,23.57,23.98,1120600.0],["2009-02-02",24.01,24.45,23.62,23.95,786900.0],["2009-02-03",23.65,24.5,23.65,24.08,779200.0],["2009-02-04",24.32,24.32,23.75,24.16,995400.0],["2009-02-05",23.85,24.33,23.5,24.08,1116100.0],["2009-02-06",23.93,26.1,23.84,25.96,963800.0],["2009-02-09",26.0,26.22,24.59,24.97,886800.0],["2009-02-10",24.85,25.18,23.78,24.16,1030600.0],["2009-02-11",24.36,24.71,23.72,24.14,864600.0],["2009-02-12",24.13,25.36,23.84,25.27,1442300.0],["2009-02-13",25.28,25.48,24.41,24.6,1106400.0],["2009-02-17",24.0,24.27,23.11,23.86,1706100.0],["2009-02-18",24.18,24.18,22.44,22.83,957400.0],["2009-02-19",23.0,23.9,22.97,23.18,762600.0],["2009-02-20",22.88,23.48,22.49,23.21,1064800.0],["2009-02-23",23.46,23.6,21.87,21.93,817500.0],["2009-02-24",22.2,23.41,21.86,23.27,703100.0],["2009-02-25",23.18,23.22,22.1,22.45,480900.0],["2009-02-26",22.58,22.86,21.36,21.48,616100.0],["2009-02-27",21.2,22.59,21.0,22.04,592500.0],["2009-03-02",21.53,21.63,20.0,20.16,609900.0],["2009-03-03",20.14,20.41,19.69,19.94,525100.0],["2009-03-04",19.99,21.52,19.98,21.31,558600.0],["2009-03-05",20.46,20.87,19.73,20.03,663300.0],["2009-03-06",20.06,20.63,19.46,19.95,532400.0],["2009-03-09",19.71,21.13,19.71,20.37,453000.0],["2009-03-10",20.85,21.81,20.8,21.72,400500.0],["2009-03-11",22.16,23.71,21.54,23.7,810800.0],["2009-03-12",23.31,24.75,22.64,24.66,660100.0],["2009-03-13",24.82,25.09,23.98,24.43,439400.0],["2009-03-16",24.6,26.11,24.38,25.02,591000.0],["2009-03-17",24.99,25.57,24.68,25.57,460700.0],["2009-03-18",25.48,26.39,24.6,26.11,496800.0],["2009-03-19",26.35,26.97,26.12,26.17,462100.0],["2009-03-20",26.21,26.38,24.02,24.27,683200.0],["2009-03-23",24.82,26.1,24.67,26.03,395000.0],["2009-03-24",25.6,26.36,25.4,25.8,485000.0],["2009-03-25",25.6,26.42,25.55,26.41,734800.0],["2009-03-26",26.88,28.34,26.7,28.18,665400.0],["2009-03-27",27.79,28.18,27.26,27.37,627600.0],["2009-03-30",26.64,26.65,25.62,26.1,525200.0],["2009-03-31",26.66,27.09,26.22,26.64,590300.0],["2009-04-01",26.5,27.24,25.93,27.17,557600.0],["2009-04-02",27.96,29.48,27.74,28.95,503900.0],["2009-04-03",29.23,29.78,28.49,29.78,462400.0],["2009-04-06",29.67,29.73,28.09,28.52,653200.0],["2009-04-07",28.17,28.43,27.01,27.11,636000.0],["2009-04-08",27.44,27.54,26.02,26.89,639100.0],["2009-04-09",27.8,29.73,27.69,29.7,836400.0],["2009-04-13",29.24,30.5,29.12,30.05,772100.0],["2009-04-14",29.58,30.27,29.25,29.78,436200.0],["2009-04-15",29.48,29.73,28.58,29.1,422200.0],["2009-04-16",29.32,29.82,28.75,29.65,741700.0],["2009-04-17",29.75,30.35,29.66,30.19,545800.0],["2009-04-20",30.04,30.04,28.24,28.36,449200.0],["2009-04-21",27.96,28.96,27.77,28.76,701300.0],["2009-04-22",28.62,30.61,28.32,29.91,607100.0],["2009-04-23",29.91,30.14,28.84,30.01,647600.0],["2009-04-24",30.18,31.2,30.06,31.05,408800.0],["2009-04-27",30.37,30.86,29.74,30.0,578900.0],["2009-04-28",29.54,30.47,29.07,29.6,751700.0],["2009-04-29",30.0,31.09,29.82,30.5,887600.0],["2009-04-30",30.5,32.15,28.93,30.86,1840400.0],["2009-05-01",32.17,33.84,31.4,33.2,653500.0],["2009-05-04",33.38,34.93,33.26,34.93,650400.0],["2009-05-05",34.43,35.09,32.81,34.12,428100.0],["2009-05-06",34.31,34.41,32.89,34.04,380700.0],["2009-05-07",34.61,34.8,32.54,33.0,450300.0],["2009-05-08",33.2,34.67,33.07,34.44,426500.0],["2009-05-11",33.52,33.66,32.51,33.09,217200.0],["2009-05-12",33.18,33.35,31.91,32.59,329700.0],["2009-05-13",31.9,32.1,30.4,30.6,363800.0],["2009-05-14",30.39,31.28,30.14,30.93,278400.0],["2009-05-15",30.76,32.27,30.74,32.09,707100.0],["2009-05-18",32.41,32.65,32.06,32.65,315000.0],["2009-05-19",32.66,32.98,32.0,32.04,564400.0],["2009-05-20",32.3,32.91,31.91,32.11,685600.0],["2009-05-21",31.53,31.55,30.13,30.6,821400.0],["2009-05-22",30.64,30.76,29.99,30.37,243600.0],["2009-05-26",29.92,32.62,29.85,32.46,728600.0],["2009-05-27",32.14,32.8,31.67,32.3,466900.0],["2009-05-28",32.48,33.26,31.88,32.74,486400.0],["2009-05-29",32.76,33.9,32.76,33.62,466600.0],["2009-06-01",33.95,35.54,33.79,35.51,702500.0],["2009-06-02",35.43,36.19,34.88,35.4,452500.0],["2009-06-03",34.71,34.99,33.94,34.18,412400.0],["2009-06-04",34.07,34.78,33.45,34.71,411700.0],["2009-06-05",34.88,35.64,34.43,35.1,328600.0],["2009-06-08",34.82,34.87,33.91,34.71,270800.0],["2009-06-09",34.98,35.75,34.98,35.67,351100.0],["2009-06-10",35.92,36.32,34.95,35.29,359700.0],["2009-06-11",35.32,35.35,34.67,34.69,348300.0],["2009-06-12",34.4,34.4,33.15,33.42,539300.0],["2009-06-15",32.84,32.84,31.56,31.85,488200.0],["2009-06-16",32.01,32.33,31.07,31.11,337400.0],["2009-06-17",30.81,31.5,30.37,31.28,671400.0],["2009-06-18",31.09,31.62,30.62,31.59,584400.0],["2009-06-19",31.88,32.28,31.66,31.78,431200.0],["2009-06-22",31.18,31.34,30.16,30.16,390100.0],["2009-06-23",30.25,31.0,29.91,30.12,452200.0],["2009-06-24",30.51,31.91,30.27,31.04,500100.0],["2009-06-25",31.21,32.02,30.55,31.92,509700.0],["2009-06-26",31.35,32.38,31.35,32.32,897900.0],["2009-06-29",32.34,32.34,31.45,31.77,306400.0],["2009-06-30",31.91,32.22,31.5,31.79,330900.0],["2009-07-01",31.96,32.48,31.79,31.93,397700.0],["2009-07-02",31.42,31.43,30.7,30.87,620400.0],["2009-07-06",30.31,30.48,29.6,30.39,257100.0],["2009-07-07",30.3,30.48,29.81,29.82,226500.0],["2009-07-08",29.97,30.14,28.71,29.28,407300.0],["2009-07-09",30.55,31.11,29.65,30.76,676300.0],["2009-07-10",30.64,31.23,30.32,30.83,319200.0],["2009-07-13",30.83,31.13,29.85,31.12,214200.0],["2009-07-14",31.27,31.61,30.52,31.41,236100.0],["2009-07-15",32.06,32.06,30.94,31.33,667100.0],["2009-07-16",31.13,32.24,31.13,32.1,202400.0],["2009-07-17",32.34,32.65,31.59,31.85,208100.0],["2009-07-20",31.99,32.59,31.83,32.08,263200.0],["2009-07-21",32.21,32.26,31.06,31.72,237800.0],["2009-07-22",31.56,32.53,31.53,32.05,302600.0],["2009-07-23",32.17,33.42,31.86,33.33,321000.0],["2009-07-24",33.1,33.78,32.77,33.39,329400.0],["2009-07-27",33.39,34.08,33.1,34.05,266600.0],["2009-07-28",33.67,33.92,32.94,33.48,193900.0],["2009-07-29",33.69,33.96,32.64,32.65,411900.0],["2009-07-30",34.05,36.44,33.36,35.98,933500.0],["2009-07-31",35.9,37.59,35.85,37.01,624600.0],["2009-08-03",37.67,38.81,37.52,38.71,742900.0],["2009-08-04",38.42,38.72,37.82,38.38,543900.0],["2009-08-05",38.31,38.56,37.61,37.74,516200.0],["2009-08-06",37.74,37.99,36.72,36.74,434400.0],["2009-08-07",37.43,38.04,37.0,37.05,720600.0],["2009-08-10",36.79,37.08,36.56,36.95,199400.0],["2009-08-11",36.71,37.02,36.0,36.65,352400.0],["2009-08-12",36.7,36.97,36.41,36.7,313200.0],["2009-08-13",36.9,37.05,36.28,36.71,294600.0],["2009-08-14",36.46,36.46,35.31,35.62,235400.0],["2009-08-17",35.12,35.12,34.34,34.5,213600.0],["2009-08-18",34.64,35.86,34.64,35.77,246100.0],["2009-08-19",35.74,35.89,34.93,35.69,143300.0],["2009-08-20",35.72,36.02,35.44,35.83,177000.0],["2009-08-21",36.39,36.99,36.12,36.99,392300.0],["2009-08-24",37.14,37.39,36.43,36.55,244800.0],["2009-08-25",36.99,37.0,36.45,36.56,183700.0],["2009-08-26",36.53,36.69,36.15,36.51,484300.0],["2009-08-27",36.42,36.79,35.34,36.61,188000.0],["2009-08-28",36.95,37.18,36.36,36.67,213100.0],["2009-08-31",37.17,37.17,36.25,37.05,538800.0],["2009-09-01",36.98,37.4,36.08,36.27,502800.0],["2009-09-02",36.13,36.22,35.62,35.67,268900.0],["2009-09-03",36.0,36.19,35.39,36.19,278800.0],["2009-09-04",36.28,37.12,36.09,37.09,271400.0],["2009-09-08",37.7,38.44,37.4,38.44,7200100.0],["2009-09-09",38.53,38.97,37.8,38.15,973500.0],["2009-09-10",38.3,39.16,38.16,38.81,488000.0],["2009-09-11",38.74,38.92,38.41,38.68,382900.0],["2009-09-14",38.11,38.75,37.92,38.64,217700.0],["2009-09-15",38.61,38.95,37.97,38.51,225300.0],["2009-09-16",38.41,38.98,38.28,38.77,317300.0],["2009-09-17",38.41,39.11,37.74,38.0,283000.0],["2009-09-18",38.13,38.33,37.35,37.78,413900.0],["2009-09-21",37.3,37.65,37.04,37.63,334400.0],["2009-09-22",37.8,38.28,37.36,37.86,233400.0],["2009-09-23",37.86,38.22,37.45,37.47,247200.0],["2009-09-24",37.63,37.81,36.52,36.81,272900.0],["2009-09-25",36.78,36.92,36.17,36.31,272300.0],["2009-09-28",36.42,37.39,36.2,37.07,223800.0],["2009-09-29",37.21,37.68,36.0,37.19,467500.0],["2009-09-30",37.01,37.45,36.02,36.82,336900.0],["2009-10-01",36.5,36.72,35.2,35.22,486000.0],["2009-10-02",35.06,35.07,33.82,34.14,709500.0],["2009-10-05",34.18,35.1,34.11,34.55,501400.0],["2009-10-06",34.91,35.32,34.63,35.22,463700.0],["2009-10-07",35.22,35.41,34.95,35.2,266500.0],["2009-10-08",35.38,35.85,35.27,35.72,558000.0],["2009-10-09",35.71,35.84,35.1,35.49,258400.0],["2009-10-12",35.42,35.83,35.12,35.45,295300.0],["2009-10-13",34.95,35.53,34.6,34.88,446300.0],["2009-10-14",35.42,35.8,35.2,35.7,558300.0],["2009-10-15",35.59,35.92,35.07,35.45,575800.0],["2009-10-16",35.25,36.0,35.11,35.87,483100.0],["2009-10-19",35.77,36.5,35.73,36.48,412200.0],["2009-10-20",36.36,36.61,36.11,36.52,397000.0],["2009-10-21",36.35,37.28,36.12,36.76,490100.0],["2009-10-22",36.84,36.84,36.19,36.48,448100.0],["2009-10-23",36.6,36.68,35.61,35.96,404700.0],["2009-10-26",36.13,36.88,35.5,35.9,301000.0],["2009-10-27",36.05,36.37,34.71,34.88,362200.0],["2009-10-28",34.92,35.33,33.44,33.77,456600.0],["2009-10-29",32.66,34.21,32.57,33.27,1130500.0],["2009-10-30",34.91,34.91,33.19,33.8,1702200.0],["2009-11-02",33.14,33.53,32.3,33.0,1064200.0],["2009-11-03",32.58,33.14,32.37,33.08,763100.0],["2009-11-04",33.42,34.08,33.21,33.4,1126900.0],["2009-11-05",33.51,34.64,33.51,34.63,588100.0],["2009-11-06",34.36,35.48,34.36,34.79,481600.0],["2009-11-09",34.77,35.58,34.77,35.58,327800.0],["2009-11-10",35.55,36.03,35.28,35.47,433100.0],["2009-11-11",35.75,35.85,35.21,35.7,598100.0],["2009-11-12",35.61,35.83,34.5,34.61,621000.0],["2009-11-13",34.87,35.17,34.64,34.94,427000.0],["2009-11-16",35.28,35.92,35.28,35.83,258300.0],["2009-11-17",35.58,35.84,35.32,35.32,423700.0],["2009-11-18",34.11,34.89,33.1,34.7,979600.0],["2009-11-19",34.43,34.43,33.21,33.74,1057200.0],["2009-11-20",33.45,33.86,33.2,33.82,379400.0],["2009-11-23",34.36,34.74,33.97,34.08,683100.0],["2009-11-24",34.17,34.18,33.72,34.1,524100.0],["2009-11-25",34.33,34.81,34.01,34.15,893400.0],["2009-11-27",33.35,33.89,33.13,33.52,170400.0],["2009-11-30",33.42,33.47,32.79,33.35,630100.0],["2009-12-01",33.79,34.32,33.77,34.08,450900.0],["2009-12-02",34.05,34.42,34.0,34.3,253100.0],["2009-12-03",34.2,34.61,33.96,33.97,252100.0],["2009-12-04",34.3,34.65,33.45,34.1,267300.0],["2009-12-07",33.77,34.05,33.67,33.75,241400.0],["2009-12-08",33.37,33.76,32.99,33.45,362600.0],["2009-12-09",33.32,33.5,33.07,33.27,391300.0],["2009-12-10",33.56,33.56,33.03,33.3,255900.0],["2009-12-11",33.43,33.56,33.16,33.22,234300.0],["2009-12-14",33.4,34.1,33.06,34.1,378000.0],["2009-12-15",33.89,34.95,33.86,34.81,1098400.0],["2009-12-16",35.04,35.81,34.72,35.51,1184900.0],["2009-12-17",35.36,35.6,34.99,35.28,1025700.0],["2009-12-18",35.54,35.68,34.79,35.21,1610500.0],["2009-12-21",35.57,36.03,35.34,35.77,294300.0],["2009-12-22",35.65,36.06,35.46,35.63,273800.0],["2009-12-23",35.83,36.03,35.53,35.83,272000.0],["2009-12-24",36.02,36.34,35.65,35.69,67600.0],["2009-12-28",35.86,36.15,35.63,35.98,167200.0],["2009-12-29",35.99,36.22,35.84,36.02,260700.0],["2009-12-30",35.85,36.13,35.41,35.61,186900.0],["2009-12-31",35.66,35.68,34.83,34.83,388500.0],["2010-01-04",35.09,35.51,34.46,34.94,400600.0],["2010-01-05",34.71,36.02,34.71,35.91,641100.0],["2010-01-06",35.69,35.72,34.96,35.0,801000.0],["2010-01-07",34.9,35.12,34.39,34.7,403800.0],["2010-01-08",34.51,35.25,34.31,35.15,501600.0],["2010-01-11",35.27,35.45,35.04,35.31,322500.0],["2010-01-12",35.24,35.34,34.44,34.81,441100.0],["2010-01-13",34.87,35.44,34.87,35.35,274500.0],["2010-01-14",35.13,35.5,35.09,35.44,178700.0],["2010-01-15",35.27,35.38,34.76,34.96,234600.0],["2010-01-19",35.05,35.2,34.62,34.95,286100.0],["2010-01-20",34.61,34.86,34.28,34.76,242300.0],["2010-01-21",34.95,35.15,34.07,34.4,227300.0],["2010-01-22",34.42,35.0,33.83,34.0,381200.0],["2010-01-25",34.34,34.99,34.18,34.84,613500.0],["2010-01-26",34.94,35.29,34.5,35.02,395300.0],["2010-01-27",34.85,36.04,34.84,35.98,898100.0],["2010-01-28",32.18,34.73,32.18,33.55,3976800.0],["2010-01-29",33.45,33.6,32.42,32.44,1721600.0],["2010-02-01",32.47,32.88,32.4,32.56,953600.0],["2010-02-02",32.71,32.82,32.51,32.74,543700.0],["2010-02-03",32.64,32.81,32.5,32.54,409000.0],["2010-02-04",32.37,32.73,31.75,31.81,840300.0],["2010-02-05",31.84,32.09,30.83,31.55,532600.0],["2010-02-08",31.54,31.81,31.0,31.35,361000.0],["2010-02-09",31.75,32.24,31.53,32.13,533100.0],["2010-02-10",31.97,32.12,31.3,31.69,303200.0],["2010-02-11",31.69,32.61,31.69,32.2,330800.0],["2010-02-12",31.9,32.26,31.76,32.26,350100.0],["2010-02-16",32.7,32.89,32.26,32.88,279900.0],["2010-02-17",33.0,33.24,32.94,33.05,251200.0],["2010-02-18",33.08,33.08,32.19,32.4,512400.0],["2010-02-19",32.33,32.63,32.09,32.6,393300.0],["2010-02-22",32.62,32.92,32.54,32.76,222900.0],["2010-02-23",32.73,32.86,32.18,32.27,279900.0],["2010-02-24",32.3,32.46,31.99,32.34,432200.0],["2010-02-25",31.8,32.45,31.8,32.36,370400.0],["2010-02-26",32.3,33.09,32.08,33.01,401300.0],["2010-03-01",33.02,33.53,32.99,33.5,399200.0],["2010-03-02",33.76,34.04,33.56,34.01,311600.0],["2010-03-03",34.01,34.54,33.98,34.41,284600.0],["2010-03-04",34.38,34.77,34.1,34.54,415500.0],["2010-03-05",34.75,35.09,34.65,35.09,221900.0],["2010-03-08",34.98,35.58,34.93,35.48,227100.0],["2010-03-09",35.39,35.7,35.24,35.64,276500.0],["2010-03-10",35.78,36.37,35.53,36.04,263700.0],["2010-03-11",36.5,37.05,35.78,35.97,208000.0],["2010-03-12",36.01,36.18,35.62,36.18,266800.0],["2010-03-15",36.19,36.82,36.13,36.35,358800.0],["2010-03-16",36.37,36.45,35.88,36.17,261000.0],["2010-03-17",36.19,36.71,36.19,36.49,217000.0],["2010-03-18",36.6,36.77,36.1,36.51,257300.0],["2010-03-19",36.33,36.73,35.97,36.33,351500.0],["2010-03-22",36.08,36.78,35.9,36.75,312400.0],["2010-03-23",36.88,37.47,36.72,37.44,386500.0],["2010-03-24",37.43,38.3,37.38,37.7,553400.0],["2010-03-25",38.01,38.56,37.73,37.94,632800.0],["2010-03-26",37.99,38.25,37.62,37.97,324800.0],["2010-03-29",38.17,38.37,37.95,38.3,314000.0],["2010-03-30",38.41,38.77,38.36,38.54,241300.0],["2010-03-31",38.43,38.64,38.13,38.15,325400.0],["2010-04-01",38.31,38.45,37.92,38.1,458600.0],["2010-04-05",38.12,38.91,38.08,38.91,227100.0],["2010-04-06",38.8,39.15,38.61,38.87,243700.0],["2010-04-07",38.92,39.03,37.99,38.26,322000.0],["2010-04-08",37.98,38.53,37.98,38.52,219500.0],["2010-04-09",38.51,39.18,38.42,39.16,181600.0],["2010-04-12",39.27,39.6,39.04,39.2,163400.0],["2010-04-13",39.09,39.59,38.68,39.56,231700.0],["2010-04-14",39.87,39.95,39.6,39.89,167200.0],["2010-04-15",39.82,40.1,39.73,39.83,214800.0],["2010-04-16",39.69,40.11,39.12,39.52,224500.0],["2010-04-19",39.28,39.71,38.92,39.32,218600.0],["2010-04-20",39.64,40.51,39.27,40.47,279700.0],["2010-04-21",40.47,40.64,40.16,40.36,235200.0],["2010-04-22",39.94,40.46,39.78,40.44,289000.0],["2010-04-23",40.44,40.81,40.09,40.81,324000.0],["2010-04-26",40.74,41.49,40.68,41.4,244800.0],["2010-04-27",41.21,41.77,40.89,41.24,435700.0],["2010-04-28",41.36,41.92,41.05,41.38,216800.0],["2010-04-29",42.5,43.96,42.28,43.24,985100.0],["2010-04-30",43.4,43.88,42.06,42.08,433100.0],["2010-05-03",42.19,43.1,41.56,42.94,537000.0],["2010-05-04",42.33,42.38,41.14,41.51,332300.0],["2010-05-05",41.3,41.34,40.43,40.68,382800.0],["2010-05-06",40.59,40.99,37.96,39.5,617800.0],["2010-05-07",39.28,40.56,38.96,39.27,726200.0],["2010-05-10",41.05,41.67,40.54,41.07,362500.0],["2010-05-11",40.7,41.49,40.51,40.93,333600.0],["2010-05-12",41.13,42.07,41.09,41.91,266400.0],["2010-05-13",41.74,42.11,41.15,41.33,157700.0],["2010-05-14",41.13,41.17,40.18,40.54,306000.0],["2010-05-17",40.74,40.77,38.92,40.18,414900.0],["2010-05-18",40.67,41.1,39.98,40.27,387500.0],["2010-05-19",40.19,40.78,39.15,39.81,367200.0],["2010-05-20",38.85,38.97,37.79,37.81,534100.0],["2010-05-21",37.27,38.79,37.03,38.61,416300.0],["2010-05-24",38.54,38.94,38.1,38.1,207600.0],["2010-05-25",37.17,38.58,36.6,38.49,326700.0],["2010-05-26",39.7,39.95,39.04,39.11,388300.0],["2010-05-27",40.08,40.69,39.61,40.69,395900.0],["2010-05-28",40.7,40.7,39.23,39.43,357300.0],["2010-06-01",39.07,39.8,38.48,38.51,287400.0],["2010-06-02",38.68,40.23,38.61,40.23,379800.0],["2010-06-03",40.31,40.98,39.99,40.23,272000.0],["2010-06-04",39.3,39.63,38.46,38.59,161800.0],["2010-06-07",38.62,38.66,37.42,37.49,142900.0],["2010-06-08",37.5,37.88,36.8,37.63,168100.0],["2010-06-09",37.84,38.52,37.46,37.71,247200.0],["2010-06-10",38.23,39.28,38.0,39.16,233700.0],["2010-06-11",38.77,39.94,38.53,39.87,220400.0],["2010-06-14",40.0,40.47,39.92,40.06,251700.0],["2010-06-15",40.14,41.15,39.89,41.13,252500.0],["2010-06-16",40.97,41.69,40.85,41.12,194800.0],["2010-06-17",41.16,41.41,40.48,40.71,251300.0],["2010-06-18",40.72,41.38,40.54,41.25,306500.0],["2010-06-21",42.09,42.22,40.73,41.05,314400.0],["2010-06-22",41.26,41.4,40.45,40.62,448700.0],["2010-06-23",40.62,40.9,40.17,40.5,290400.0],["2010-06-24",40.28,40.65,39.98,40.39,227100.0],["2010-06-25",40.47,41.17,40.16,40.63,451000.0],["2010-06-28",40.61,41.96,40.58,41.55,358300.0],["2010-06-29",40.79,40.86,38.92,39.15,329500.0],["2010-06-30",38.98,39.41,38.16,38.25,328500.0],["2010-07-01",38.38,38.39,36.73,37.51,457100.0],["2010-07-02",37.76,37.87,36.76,36.96,194300.0],["2010-07-06",37.49,37.86,36.94,37.26,366900.0],["2010-07-07",37.43,38.75,37.43,38.71,210300.0],["2010-07-08",39.21,39.58,38.3,38.69,296800.0],["2010-07-09",38.69,39.11,38.53,39.11,110700.0],["2010-07-12",38.89,39.3,38.66,38.84,119000.0],["2010-07-13",39.37,39.99,39.34,39.88,112100.0],["2010-07-14",39.68,40.28,39.49,40.05,163600.0],["2010-07-15",40.03,40.21,39.24,39.88,230900.0],["2010-07-16",39.64,39.75,38.87,38.94,165800.0],["2010-07-19",39.06,39.48,38.9,39.42,142400.0],["2010-07-20",38.87,40.13,38.61,40.1,139500.0],["2010-07-21",40.34,40.7,39.36,39.57,176700.0],["2010-07-22",40.12,41.0,40.12,40.97,187100.0],["2010-07-23",40.82,41.71,40.75,41.67,146400.0],["2010-07-26",41.93,43.0,41.7,42.79,157600.0],["2010-07-27",43.0,43.33,42.12,42.38,155900.0],["2010-07-28",42.38,42.57,41.55,41.9,195400.0],["2010-07-29",37.13,39.22,37.04,38.52,1079500.0],["2010-07-30",37.86,38.72,37.27,38.44,402500.0],["2010-08-02",38.87,39.79,38.72,39.56,389100.0],["2010-08-03",39.5,39.52,38.69,39.03,249100.0],["2010-08-04",39.03,39.44,38.93,39.03,322800.0],["2010-08-05",38.66,39.31,38.66,39.01,149000.0],["2010-08-06",38.5,38.99,37.96,38.53,184000.0],["2010-08-09",38.84,39.1,38.57,38.95,154400.0],["2010-08-10",38.47,38.58,37.45,37.72,334100.0],["2010-08-11",36.99,37.67,36.87,37.65,425600.0],["2010-08-12",36.97,37.93,36.9,37.82,271300.0],["2010-08-13",37.63,37.95,37.52,37.64,179600.0],["2010-08-16",37.43,38.01,37.33,37.61,142200.0],["2010-08-17",38.1,38.8,38.1,38.51,141900.0],["2010-08-18",38.51,38.92,38.01,38.5,80200.0],["2010-08-19",38.33,38.34,37.26,37.5,163900.0],["2010-08-20",37.4,37.51,36.8,37.45,179400.0],["2010-08-23",37.56,37.86,36.84,36.84,153000.0],["2010-08-24",36.3,36.88,35.78,36.45,171700.0],["2010-08-25",36.17,36.58,35.78,36.43,127800.0],["2010-08-26",36.66,37.08,36.55,36.71,181600.0],["2010-08-27",36.95,37.17,36.53,37.1,327200.0],["2010-08-30",37.01,37.17,36.57,36.57,103300.0],["2010-08-31",36.45,37.08,36.17,36.83,230300.0],["2010-09-01",37.42,38.09,36.85,38.05,241600.0],["2010-09-02",38.06,38.74,37.83,38.0,238500.0],["2010-09-03",38.36,38.84,37.7,37.96,303500.0],["2010-09-07",37.85,37.9,37.19,37.27,181200.0],["2010-09-08",37.39,37.43,37.01,37.08,324800.0],["2010-09-09",37.61,37.61,37.12,37.22,235000.0],["2010-09-10",37.35,37.55,36.87,37.15,139000.0],["2010-09-13",37.62,37.88,37.31,37.67,389000.0],["2010-09-14",37.55,38.78,37.55,38.31,651200.0],["2010-09-15",38.16,38.66,38.13,38.25,164100.0],["2010-09-16",38.1,38.35,37.95,38.19,114900.0],["2010-09-17",38.44,38.83,38.09,38.38,222600.0],["2010-09-20",38.55,38.94,38.4,38.76,116800.0],["2010-09-21",38.8,38.97,38.54,38.86,149300.0],["2010-09-22",38.62,39.01,38.19,38.41,118800.0],["2010-09-23",38.06,38.59,37.8,37.86,170000.0],["2010-09-24",38.39,39.2,38.26,39.1,192300.0],["2010-09-27",39.19,39.63,38.98,39.51,177900.0],["2010-09-28",39.61,40.14,38.93,40.07,200100.0],["2010-09-29",39.95,40.14,39.44,39.55,171400.0],["2010-09-30",39.8,40.76,39.54,40.06,370100.0],["2010-10-01",40.3,40.44,40.0,40.27,199100.0],["2010-10-04",40.14,40.56,39.35,39.5,191900.0],["2010-10-05",39.86,41.0,39.86,40.73,119300.0],["2010-10-06",40.62,40.93,40.3,40.59,96400.0],["2010-10-07",40.79,40.79,40.18,40.42,128400.0],["2010-10-08",40.51,40.51,39.83,40.0,331500.0],["2010-10-11",39.98,40.3,39.7,39.99,292000.0],["2010-10-12",39.9,40.34,39.25,40.19,114800.0],["2010-10-13",40.38,41.76,40.38,41.26,238700.0],["2010-10-14",41.07,41.08,40.12,40.15,319300.0],["2010-10-15",40.58,40.69,39.46,39.92,224600.0],["2010-10-18",40.14,40.7,40.01,40.29,218700.0],["2010-10-19",39.8,40.38,39.63,39.96,297600.0],["2010-10-20",40.16,40.84,40.13,40.64,132900.0],["2010-10-21",40.76,41.22,40.57,40.93,222300.0],["2010-10-22",40.88,41.3,40.51,41.19,140200.0],["2010-10-25",41.52,42.16,40.85,40.87,325800.0],["2010-10-26",40.59,41.12,40.37,40.62,149900.0],["2010-10-27",40.18,40.57,39.82,40.41,190100.0],["2010-10-28",40.79,44.18,40.79,42.58,826100.0],["2010-10-29",42.89,43.31,42.16,42.99,274700.0],["2010-11-01",43.22,43.42,42.6,42.78,194700.0],["2010-11-02",43.09,43.62,42.95,43.48,117800.0],["2010-11-03",43.53,43.72,42.56,43.07,220100.0],["2010-11-04",43.63,44.27,43.56,43.68,200000.0],["2010-11-05",43.7,44.65,43.65,44.61,247700.0],["2010-11-08",44.48,45.0,44.43,44.97,221600.0],["2010-11-09",45.0,45.0,44.32,44.47,266400.0],["2010-11-10",44.46,44.68,44.15,44.5,144700.0],["2010-11-11",44.08,44.55,43.83,44.37,76200.0],["2010-11-12",44.11,44.36,43.67,44.03,148400.0],["2010-11-15",44.12,44.75,43.95,44.62,167400.0],["2010-11-16",44.27,44.4,43.4,43.81,240400.0],["2010-11-17",43.89,43.93,43.49,43.78,163300.0],["2010-11-18",44.27,44.9,44.26,44.41,113200.0],["2010-11-19",44.37,44.65,44.27,44.49,149800.0],["2010-11-22",43.84,44.92,43.7,44.72,194000.0],["2010-11-23",44.37,44.37,43.86,44.29,115000.0],["2010-11-24",44.66,45.56,44.66,45.46,127300.0],["2010-11-26",45.13,45.55,45.13,45.35,92000.0],["2010-11-29",44.92,45.32,44.23,44.54,172000.0],["2010-11-30",44.08,44.71,44.06,44.67,291600.0],["2010-12-01",45.41,45.78,44.78,44.88,227800.0],["2010-12-02",44.96,45.33,44.91,45.03,247300.0],["2010-12-03",44.95,45.69,44.95,45.39,135100.0],["2010-12-06",45.28,45.34,44.92,44.99,273900.0],["2010-12-07",45.38,45.48,44.74,44.84,143000.0],["2010-12-08",44.9,45.03,44.67,44.78,181600.0],["2010-12-09",45.02,45.15,44.78,45.13,255000.0],["2010-12-10",45.27,45.42,44.86,44.97,185500.0],["2010-12-13",45.04,45.13,44.57,44.63,166900.0],["2010-12-14",44.63,44.68,43.69,44.02,260900.0],["2010-12-15",43.92,44.12,43.68,43.88,286500.0],["2010-12-16",44.01,44.93,43.99,44.66,179100.0],["2010-12-17",44.7,44.81,44.01,44.01,488000.0],["2010-12-20",44.21,44.51,43.59,44.38,302600.0],["2010-12-21",44.5,44.87,44.22,44.7,137500.0],["2010-12-22",44.83,44.93,44.43,44.63,156500.0],["2010-12-23",44.67,44.79,44.45,44.48,107200.0],["2010-12-27",44.42,44.61,44.07,44.54,59000.0],["2010-12-28",44.57,44.61,44.09,44.23,107000.0],["2010-12-29",44.38,44.44,43.97,44.12,151200.0],["2010-12-30",44.03,44.38,43.85,44.12,118400.0],["2010-12-31",44.01,44.46,43.88,44.05,160600.0],["2011-01-03",44.33,44.55,44.13,44.39,310400.0],["2011-01-04",44.53,44.65,43.63,44.33,235700.0],["2011-01-05",44.14,44.9,44.13,44.69,244000.0],["2011-01-06",44.77,44.9,44.5,44.72,193200.0],["2011-01-07",44.71,44.95,44.07,44.65,264900.0],["2011-01-10",44.44,44.95,44.3,44.85,240200.0],["2011-01-11",44.94,45.52,44.76,44.94,167900.0],["2011-01-12",45.27,45.59,44.96,45.49,228200.0],["2011-01-13",45.41,45.44,45.03,45.29,132800.0],["2011-01-14",45.18,45.67,45.14,45.65,120300.0],["2011-01-18",45.54,45.8,45.44,45.62,273500.0],["2011-01-19",45.52,45.6,44.44,44.61,218800.0],["2011-01-20",44.37,44.69,43.92,44.04,155100.0],["2011-01-21",44.37,44.62,43.72,43.75,123000.0],["2011-01-24",43.82,44.06,43.47,43.83,212700.0],["2011-01-25",43.6,43.96,43.29,43.96,227000.0],["2011-01-26",44.11,44.48,43.7,44.32,200000.0],["2011-01-27",45.76,47.95,45.76,46.34,949900.0],["2011-01-28",46.36,48.88,46.36,47.24,762200.0],["2011-01-31",47.44,47.82,46.64,46.74,347100.0],["2011-02-01",47.22,47.71,47.08,47.25,250900.0],["2011-02-02",47.43,47.77,46.89,47.56,382100.0],["2011-02-03",47.37,48.71,47.26,48.35,238800.0],["2011-02-04",48.31,49.08,48.26,48.71,201300.0],["2011-02-07",48.77,49.18,48.5,49.05,184600.0],["2011-02-08",49.02,49.3,48.63,49.16,108900.0],["2011-02-09",49.02,49.38,48.76,49.06,259400.0],["2011-02-10",48.93,49.44,48.67,49.16,200900.0],["2011-02-11",49.08,49.83,49.07,49.79,105800.0],["2011-02-14",49.84,50.18,49.63,50.16,88600.0],["2011-02-15",49.97,50.61,49.97,50.49,144700.0],["2011-02-16",50.57,51.61,50.57,51.5,237300.0],["2011-02-17",51.12,51.85,50.86,51.46,263400.0],["2011-02-18",51.46,52.07,51.16,52.05,275900.0],["2011-02-22",53.61,55.18,53.61,54.21,537800.0],["2011-02-23",54.0,54.34,53.24,53.36,498500.0],["2011-02-24",53.47,54.08,52.67,53.26,386800.0],["2011-02-25",53.4,54.06,53.34,53.84,204600.0],["2011-02-28",54.07,55.39,54.03,55.34,402700.0],["2011-03-01",55.27,55.98,54.7,54.99,635500.0],["2011-03-02",54.84,55.61,54.84,55.52,350400.0],["2011-03-03",55.79,56.72,55.79,56.34,208500.0],["2011-03-04",56.44,56.74,55.55,56.17,197700.0],["2011-03-07",56.51,56.76,54.81,55.21,297900.0],["2011-03-08",55.44,57.43,55.25,56.37,489800.0],["2011-03-09",56.54,57.15,55.87,56.43,178600.0],["2011-03-10",55.94,55.94,54.64,54.83,231900.0],["2011-03-11",54.97,55.6,54.36,55.33,254800.0],["2011-03-14",55.43,60.0,55.12,56.33,742700.0],["2011-03-15",55.56,55.71,54.59,54.82,394100.0],["2011-03-16",54.9,55.35,53.78,53.96,354000.0],["2011-03-17",54.57,55.2,54.52,54.64,224300.0],["2011-03-18",55.08,55.74,54.21,54.36,378700.0],["2011-03-21",55.05,56.6,55.05,56.25,442700.0],["2011-03-22",56.21,56.37,55.65,55.69,154600.0],["2011-03-23",55.55,56.43,55.29,56.22,313800.0],["2011-03-24",56.36,56.44,55.65,56.43,249100.0],["2011-03-25",56.66,57.02,56.36,56.78,213300.0],["2011-03-28",56.82,57.01,56.38,56.38,145700.0],["2011-03-29",56.25,56.43,55.96,56.27,163300.0],["2011-03-30",56.65,56.99,56.32,56.42,367600.0],["2011-03-31",56.39,57.32,56.29,57.29,300500.0],["2011-04-01",57.44,57.71,56.71,57.1,531700.0],["2011-04-04",57.14,57.52,57.09,57.43,383300.0],["2011-04-05",57.3,57.68,57.27,57.39,196500.0],["2011-04-06",57.68,57.87,56.79,57.11,151200.0],["2011-04-07",56.94,57.32,56.48,56.66,146700.0],["2011-04-08",56.69,56.69,55.71,56.06,215500.0],["2011-04-11",56.06,56.43,55.64,55.85,167000.0],["2011-04-12",55.56,55.9,54.96,55.19,203700.0],["2011-04-13",55.4,55.64,54.73,55.08,141000.0],["2011-04-14",54.71,55.41,54.51,54.87,226800.0],["2011-04-15",55.04,55.56,54.8,55.5,190000.0],["2011-04-18",55.06,55.06,53.74,54.11,210700.0],["2011-04-19",54.26,54.39,53.82,54.15,130300.0],["2011-04-20",54.88,55.09,54.3,54.98,215300.0],["2011-04-21",55.26,55.91,54.9,55.8,209100.0],["2011-04-25",55.85,56.45,55.51,56.22,200900.0],["2011-04-26",56.41,57.27,56.31,56.45,246700.0],["2011-04-27",56.49,56.87,55.6,56.61,262000.0],["2011-04-28",56.79,58.25,56.01,56.7,382500.0],["2011-04-29",56.64,57.21,56.49,56.78,126000.0],["2011-05-02",57.0,57.22,56.67,56.74,284000.0],["2011-05-03",56.66,57.02,55.6,55.8,144000.0],["2011-05-04",55.85,55.85,54.61,54.67,270000.0],["2011-05-05",54.54,55.21,54.25,54.32,277600.0],["2011-05-06",54.73,55.15,54.25,54.59,228000.0],["2011-05-09",54.75,55.25,54.3,55.17,242000.0],["2011-05-10",55.51,55.85,55.14,55.19,276600.0],["2011-05-11",54.93,55.18,52.53,52.9,521000.0],["2011-05-12",52.17,55.0,52.02,54.81,471000.0],["2011-05-13",54.66,55.0,54.42,54.58,397600.0],["2011-05-16",54.18,54.27,53.44,53.48,302100.0],["2011-05-17",53.03,53.21,51.9,52.46,454300.0],["2011-05-18",52.32,53.43,51.82,53.42,274200.0],["2011-05-19",53.68,54.09,53.2,53.48,240500.0],["2011-05-20",53.28,54.4,52.71,54.37,382300.0],["2011-05-23",53.4,55.02,53.35,54.92,532100.0],["2011-05-24",54.97,55.14,54.22,54.51,321900.0],["2011-05-25",54.14,55.26,54.12,55.07,332000.0],["2011-05-26",54.75,55.56,54.51,55.48,260100.0],["2011-05-27",55.63,56.45,55.59,56.26,339500.0],["2011-05-31",56.59,57.47,55.91,57.47,695100.0],["2011-06-01",57.4,57.45,55.77,55.82,452400.0],["2011-06-02",55.99,56.51,55.07,55.2,414500.0],["2011-06-03",54.61,54.91,54.41,54.49,208600.0],["2011-06-06",54.43,54.43,53.35,53.54,371400.0],["2011-06-07",53.7,53.93,53.26,53.74,460200.0],["2011-06-08",53.53,53.55,52.85,52.86,409800.0],["2011-06-09",53.04,53.1,52.79,52.84,295100.0],["2011-06-10",52.56,52.98,51.38,51.64,429700.0],["2011-06-13",51.51,52.03,50.97,51.21,253800.0],["2011-06-14",51.71,52.58,51.7,52.3,159100.0],["2011-06-15",51.78,52.41,51.66,51.76,190200.0],["2011-06-16",53.36,55.6,52.94,55.53,885300.0],["2011-06-17",55.97,56.03,55.12,55.31,471100.0],["2011-06-20",55.38,55.67,55.17,55.61,284000.0],["2011-06-21",55.98,56.37,55.54,56.34,393400.0],["2011-06-22",56.21,56.5,55.89,56.17,353000.0],["2011-06-23",55.44,55.74,54.94,55.55,351500.0],["2011-06-24",55.68,55.88,55.2,55.61,663600.0],["2011-06-27",55.55,55.9,55.41,55.52,236800.0],["2011-06-28",55.75,55.95,55.52,55.93,349500.0],["2011-06-29",56.21,56.78,55.59,56.64,193500.0],["2011-06-30",56.84,57.34,56.66,56.67,171400.0],["2011-07-01",56.99,58.48,56.67,58.28,564600.0],["2011-07-05",58.48,58.54,58.02,58.12,159400.0],["2011-07-06",57.98,58.78,57.73,58.16,264400.0],["2011-07-07",58.87,58.95,57.81,58.5,388800.0],["2011-07-08",57.88,58.5,57.71,58.5,194600.0],["2011-07-11",57.78,58.06,57.66,57.9,303100.0],["2011-07-12",57.57,58.25,57.57,57.91,298200.0],["2011-07-13",57.93,58.48,57.8,57.9,543300.0],["2011-07-14",59.71,59.87,58.08,58.17,1140900.0],["2011-07-15",58.41,58.47,57.91,58.36,445700.0],["2011-07-18",58.4,58.4,57.68,57.8,255000.0],["2011-07-19",58.12,58.46,57.66,58.26,322900.0],["2011-07-20",58.42,58.5,58.01,58.21,218400.0],["2011-07-21",58.4,59.02,58.34,58.72,283000.0],["2011-07-22",58.69,59.05,58.25,58.89,218200.0],["2011-07-25",58.22,59.49,58.09,59.03,304300.0],["2011-07-26",59.13,59.17,57.34,57.96,385000.0],["2011-07-27",57.65,57.85,56.48,56.83,458200.0],["2011-07-28",57.51,59.5,57.15,58.58,643600.0],["2011-07-29",57.45,58.88,56.38,58.32,458600.0],["2011-08-01",58.81,60.0,58.81,59.39,742600.0],["2011-08-02",58.93,59.12,56.94,57.08,505100.0],["2011-08-03",56.85,57.02,55.44,56.82,421400.0],["2011-08-04",55.89,56.17,53.24,53.48,469400.0],["2011-08-05",54.03,54.41,51.46,52.87,601700.0],["2011-08-08",51.07,51.07,47.48,47.67,851600.0],["2011-08-09",48.66,52.01,47.23,51.9,824500.0],["2011-08-10",50.57,52.45,50.18,51.23,598900.0],["2011-08-11",51.18,52.97,50.48,52.16,616000.0],["2011-08-12",52.53,52.88,51.33,52.42,318300.0],["2011-08-15",52.79,53.69,52.36,53.65,183200.0],["2011-08-16",53.08,54.4,52.83,54.07,463900.0],["2011-08-17",54.09,54.72,52.99,53.51,298000.0],["2011-08-18",52.04,52.29,49.75,50.22,447000.0],["2011-08-19",49.59,51.58,49.47,49.67,337100.0],["2011-08-22",50.89,51.02,49.41,49.87,396100.0],["2011-08-23",50.02,51.89,49.36,51.88,239600.0],["2011-08-24",51.7,53.06,51.37,52.46,205900.0],["2011-08-25",52.84,53.1,51.08,51.33,181900.0],["2011-08-26",50.92,52.84,49.8,52.82,299700.0],["2011-08-29",53.32,55.18,53.07,55.07,213800.0],["2011-08-30",54.86,55.85,54.26,54.96,297600.0],["2011-08-31",55.73,56.5,54.69,55.04,459300.0],["2011-09-01",55.0,55.21,54.26,54.58,338800.0],["2011-09-02",52.98,53.99,52.2,52.5,379300.0],["2011-09-06",50.96,51.64,50.37,51.55,670400.0],["2011-09-07",52.41,55.06,52.41,54.99,849400.0],["2011-09-08",54.49,55.17,54.15,54.64,398800.0],["2011-09-09",54.24,54.91,53.33,53.44,491300.0],["2011-09-12",52.59,54.8,52.55,54.8,532600.0],["2011-09-13",56.4,56.68,55.24,55.8,913300.0],["2011-09-14",56.51,57.48,55.53,56.67,725700.0],["2011-09-15",57.66,57.69,56.41,57.29,304800.0],["2011-09-16",57.38,57.79,56.6,57.13,451900.0],["2011-09-19",56.12,58.0,55.91,57.5,416400.0],["2011-09-20",59.66,59.67,56.3,56.34,678200.0],["2011-09-21",56.35,56.58,53.54,53.61,835200.0],["2011-09-22",51.93,53.36,50.88,52.15,664000.0],["2011-09-23",51.92,53.15,51.67,52.89,389400.0],["2011-09-26",53.3,54.03,51.47,53.84,422100.0],["2011-09-27",55.21,55.87,54.6,55.25,487500.0],["2011-09-28",55.33,56.04,53.74,53.88,411200.0],["2011-09-29",54.87,55.25,52.44,53.91,413000.0],["2011-09-30",53.04,54.03,52.53,52.64,355700.0],["2011-10-03",52.26,52.5,50.04,50.18,845900.0],["2011-10-04",49.74,52.6,49.0,52.51,568500.0],["2011-10-05",52.87,54.5,51.85,53.95,391900.0],["2011-10-06",53.95,56.0,53.55,55.49,444600.0],["2011-10-07",55.64,55.64,53.11,53.28,543700.0],["2011-10-10",54.31,55.48,54.25,55.33,202600.0],["2011-10-11",54.73,56.71,54.71,55.75,295300.0],["2011-10-12",56.22,57.19,56.13,56.56,402000.0],["2011-10-13",56.28,57.86,56.07,57.54,405500.0],["2011-10-14",58.0,58.01,57.22,57.54,245800.0],["2011-10-17",57.5,57.68,56.26,56.67,299600.0],["2011-10-18",56.84,58.17,55.75,57.8,350400.0],["2011-10-19",57.6,58.7,57.45,57.58,290000.0],["2011-10-20",57.53,57.95,56.61,57.79,186000.0],["2011-10-21",58.29,59.02,58.2,58.74,238300.0],["2011-10-24",58.77,59.58,57.52,59.38,322100.0],["2011-10-25",58.71,59.03,57.69,58.43,276400.0],["2011-10-26",58.57,59.26,57.38,58.9,265600.0],["2011-10-27",63.7,65.2,62.0,63.24,1067100.0],["2011-10-28",62.74,63.51,62.52,63.07,282300.0],["2011-10-31",62.72,63.33,61.53,61.54,432500.0],["2011-11-01",59.12,60.83,59.12,60.46,463800.0],["2011-11-02",61.39,62.15,60.68,61.61,378900.0],["2011-11-03",62.02,63.98,61.56,63.2,473200.0],["2011-11-04",62.63,63.76,61.73,63.56,215500.0],["2011-11-07",63.36,64.0,61.87,63.04,286200.0],["2011-11-08",63.9,64.95,62.89,64.03,608200.0],["2011-11-09",62.26,63.01,61.8,62.26,877900.0],["2011-11-10",63.46,63.52,62.31,62.82,476300.0],["2011-11-11",63.34,64.04,63.17,63.57,186100.0],["2011-11-14",63.68,64.04,62.77,63.22,223000.0],["2011-11-15",63.31,65.46,62.93,65.09,487900.0],["2011-11-16",63.99,65.09,63.63,63.72,542500.0],["2011-11-17",63.75,64.01,61.86,62.87,533500.0],["2011-11-18",63.28,63.77,62.51,63.07,416100.0],["2011-11-21",62.21,62.41,60.71,61.75,290600.0],["2011-11-22",61.39,62.38,60.94,61.65,284900.0],["2011-11-23",61.05,61.42,60.13,60.41,345400.0],["2011-11-25",60.06,61.21,60.06,60.45,96500.0],["2011-11-28",62.4,62.7,61.76,62.26,266800.0],["2011-11-29",62.44,63.45,62.17,62.66,452000.0],["2011-11-30",64.4,64.42,63.34,64.28,796600.0],["2011-12-01",64.32,64.35,63.14,63.26,512300.0],["2011-12-02",63.72,64.13,62.51,63.0,453000.0],["2011-12-05",64.15,64.88,63.71,64.31,381900.0],["2011-12-06",64.29,65.23,64.03,65.0,365200.0],["2011-12-07",64.5,65.46,64.14,64.89,519600.0],["2011-12-08",64.55,65.2,63.59,64.34,539400.0],["2011-12-09",64.37,65.05,63.27,64.75,495800.0],["2011-12-12",64.49,64.49,63.4,64.19,219400.0],["2011-12-13",64.8,65.28,63.38,63.62,355600.0],["2011-12-14",63.14,63.42,61.34,61.84,403000.0],["2011-12-15",62.93,62.97,61.68,62.34,332800.0],["2011-12-16",63.06,64.56,63.04,64.01,664400.0],["2011-12-19",64.39,64.99,62.57,62.8,374200.0],["2011-12-20",63.93,65.22,63.73,64.6,299700.0],["2011-12-21",64.77,65.44,63.99,65.35,264800.0],["2011-12-22",65.5,66.28,64.89,65.33,383500.0],["2011-12-23",65.68,66.12,65.17,65.64,130800.0],["2011-12-27",65.57,66.27,65.35,65.74,154700.0],["2011-12-28",65.98,66.1,65.08,65.24,190800.0],["2011-12-29",65.27,66.26,65.27,65.99,143800.0],["2011-12-30",66.1,66.36,65.71,65.84,281600.0],["2012-01-03",68.04,69.29,64.57,64.93,873100.0],["2012-01-04",64.75,67.06,64.42,67.02,625300.0],["2012-01-05",66.62,66.95,65.82,66.71,525100.0],["2012-01-06",66.84,67.47,66.3,66.94,589600.0],["2012-01-09",67.33,67.33,66.25,66.78,299600.0],["2012-01-10",67.52,68.06,66.75,66.92,396700.0],["2012-01-11",66.75,66.9,65.82,66.65,290200.0],["2012-01-12",66.73,67.0,66.32,66.63,278300.0],["2012-01-13",66.15,67.04,65.87,66.86,295000.0],["2012-01-17",67.43,68.04,67.25,67.71,353200.0],["2012-01-18",67.65,68.49,67.27,68.33,359800.0],["2012-01-19",68.35,70.0,68.35,69.85,866800.0],["2012-01-20",69.7,70.22,69.53,70.0,537500.0],["2012-01-23",69.68,70.06,68.0,68.6,528600.0],["2012-01-24",68.35,68.7,67.44,67.5,719800.0],["2012-01-25",67.33,68.11,67.31,67.98,470100.0],["2012-01-26",68.48,68.77,68.18,68.43,353800.0],["2012-01-27",68.09,68.49,67.6,67.67,247400.0],["2012-01-30",67.06,67.53,66.88,67.38,543700.0],["2012-01-31",67.84,67.86,65.85,66.77,602400.0],["2012-02-01",67.25,68.0,67.17,67.57,416900.0],["2012-02-02",67.76,68.06,66.74,66.85,582300.0],["2012-02-03",67.5,68.64,61.2,67.58,3843300.0],["2012-02-06",66.87,67.25,65.86,66.72,526900.0],["2012-02-07",66.53,67.36,65.81,67.0,689400.0],["2012-02-08",67.0,67.18,66.0,66.45,328700.0],["2012-02-09",66.57,67.73,66.07,67.21,445100.0],["2012-02-10",66.37,66.47,65.26,65.54,447600.0],["2012-02-13",65.85,66.8,65.49,65.75,448600.0],["2012-02-14",65.58,66.58,65.34,65.86,408700.0],["2012-02-15",65.89,66.25,64.85,65.28,422200.0],["2012-02-16",65.21,66.56,65.21,66.28,474900.0],["2012-02-17",66.66,67.77,66.66,67.49,499700.0],["2012-02-21",67.69,67.82,66.93,67.4,285500.0],["2012-02-22",67.27,67.79,67.07,67.74,285800.0],["2012-02-23",67.66,68.27,66.85,68.16,276600.0],["2012-02-24",68.07,69.2,67.43,68.25,342800.0],["2012-02-27",67.76,68.74,67.3,68.57,371700.0],["2012-02-28",68.4,68.63,67.41,68.01,390500.0],["2012-02-29",68.03,68.91,67.78,68.62,342400.0],["2012-03-01",68.7,69.81,68.2,69.51,555000.0],["2012-03-02",69.3,69.61,68.37,68.57,234400.0],["2012-03-05",68.37,68.47,67.9,68.11,376500.0],["2012-03-06",67.63,67.71,66.85,67.22,319500.0],["2012-03-07",67.42,68.49,67.29,67.96,319300.0],["2012-03-08",68.48,68.9,67.63,68.57,220900.0],["2012-03-09",68.6,69.28,68.25,68.73,234600.0],["2012-03-12",68.89,69.03,68.37,68.88,163200.0],["2012-03-13",69.15,70.61,68.53,69.99,570900.0],["2012-03-14",70.16,70.38,69.22,69.77,294300.0],["2012-03-15",69.71,70.05,69.27,69.28,461100.0],["2012-03-16",69.41,69.85,68.65,68.77,578800.0],["2012-03-19",68.64,69.82,68.55,69.22,247100.0],["2012-03-20",68.71,68.76,68.01,68.33,178200.0],["2012-03-21",68.33,68.33,67.34,68.18,428400.0],["2012-03-22",67.55,67.86,66.67,66.9,464400.0],["2012-03-23",66.78,67.11,65.58,66.89,557200.0],["2012-03-26",67.48,67.68,66.58,66.67,293800.0],["2012-03-27",66.71,66.95,66.0,66.04,407300.0],["2012-03-28",66.18,66.75,65.67,66.17,334300.0],["2012-03-29",65.71,66.25,64.87,65.94,317900.0],["2012-03-30",66.31,66.34,65.4,65.79,375300.0],["2012-04-02",65.36,66.98,65.28,66.29,495900.0],["2012-04-03",66.27,66.34,65.42,66.31,266100.0],["2012-04-04",65.59,66.0,65.0,65.39,254000.0],["2012-04-05",65.3,65.53,64.96,64.99,192300.0],["2012-04-09",64.23,64.62,63.35,64.37,370800.0],["2012-04-10",64.22,64.36,62.49,62.65,421400.0],["2012-04-11",63.07,63.35,62.73,63.06,289000.0],["2012-04-12",63.06,65.26,63.06,64.22,456200.0],["2012-04-13",63.92,64.1,63.41,63.61,268200.0],["2012-04-16",63.79,64.29,63.46,63.92,250500.0],["2012-04-17",64.19,64.94,64.05,64.35,322900.0],["2012-04-18",64.17,64.87,63.91,64.62,416600.0],["2012-04-19",64.51,64.81,64.12,64.54,707500.0],["2012-04-20",64.54,64.69,63.5,63.52,533200.0],["2012-04-23",62.82,63.1,61.7,63.05,614200.0],["2012-04-24",63.09,63.66,62.31,62.48,419800.0],["2012-04-25",62.91,63.87,62.42,63.78,427200.0],["2012-04-26",63.8,67.36,63.39,66.33,1430000.0],["2012-04-27",66.52,67.11,66.38,66.8,632300.0],["2012-04-30",66.62,66.79,65.53,66.37,561400.0],["2012-05-01",66.24,67.05,65.75,66.33,485500.0],["2012-05-02",65.93,66.85,65.48,66.7,314800.0],["2012-05-03",66.83,66.91,65.02,65.39,344800.0],["2012-05-04",65.0,65.1,64.09,64.64,268400.0],["2012-05-07",64.4,64.93,63.99,64.66,323000.0],["2012-05-08",64.53,64.59,63.02,64.28,453400.0],["2012-05-09",63.63,63.96,62.58,63.35,605200.0],["2012-05-10",63.88,63.98,62.02,62.21,798500.0],["2012-05-11",61.76,62.52,61.19,62.0,855400.0],["2012-05-14",61.19,61.67,60.69,61.0,510200.0],["2012-05-15",61.0,61.81,60.43,60.72,483000.0],["2012-05-16",60.86,61.6,60.77,61.04,419700.0],["2012-05-17",61.33,61.5,53.58,56.09,3795300.0],["2012-05-18",55.48,56.55,54.56,55.18,1548900.0],["2012-05-21",55.43,56.01,54.68,55.35,1945800.0],["2012-05-22",55.29,56.04,55.08,55.95,785300.0],["2012-05-23",55.84,56.72,54.65,56.38,1041000.0],["2012-05-24",56.38,56.71,55.48,55.95,606200.0],["2012-05-25",55.98,56.31,55.18,55.3,280800.0],["2012-05-29",55.69,56.29,55.35,55.9,413500.0],["2012-05-30",55.48,55.48,54.08,54.1,384500.0],["2012-05-31",54.05,54.47,52.41,52.78,1168800.0],["2012-06-01",51.47,52.51,51.17,51.32,899700.0],["2012-06-04",51.27,51.47,50.29,50.64,560300.0],["2012-06-05",50.5,50.99,50.05,50.86,698800.0],["2012-06-06",51.11,52.14,50.99,51.67,812700.0],["2012-06-07",52.26,52.27,50.37,50.44,520300.0],["2012-06-08",50.41,51.14,50.0,51.03,330000.0],["2012-06-11",51.43,51.69,50.03,50.13,270900.0],["2012-06-12",50.23,50.55,49.76,50.27,440100.0],["2012-06-13",50.06,50.38,49.66,50.09,618600.0],["2012-06-14",50.2,50.56,49.65,50.22,853500.0],["2012-06-15",50.46,52.15,50.28,51.4,904900.0],["2012-06-18",51.12,51.73,50.62,51.44,419100.0],["2012-06-19",51.56,52.38,51.45,52.05,541800.0],["2012-06-20",51.58,51.86,50.75,51.86,589200.0],["2012-06-21",51.75,51.94,51.32,51.53,732200.0],["2012-06-22",51.6,51.74,51.0,51.1,586900.0],["2012-06-25",44.93,45.9,42.78,45.45,4441200.0],["2012-06-26",45.38,45.9,44.77,45.39,1280000.0],["2012-06-27",45.39,46.0,45.05,45.85,775100.0],["2012-06-28",43.84,46.45,43.84,46.43,587600.0],["2012-06-29",47.27,47.56,46.65,47.08,707600.0],["2012-07-02",48.98,48.98,46.36,46.96,771900.0],["2012-07-03",47.02,48.34,46.86,47.92,355300.0],["2012-07-05",47.83,47.91,47.04,47.44,446800.0],["2012-07-06",46.96,47.27,46.3,47.0,427500.0],["2012-07-09",47.02,47.22,46.66,46.97,378900.0],["2012-07-10",47.19,47.38,45.72,46.24,377500.0],["2012-07-11",46.22,46.69,45.91,46.52,362100.0],["2012-07-12",46.22,46.94,45.89,46.64,283200.0],["2012-07-13",46.87,48.56,46.87,48.05,373600.0],["2012-07-16",47.9,48.07,47.04,47.26,528200.0],["2012-07-17",47.41,47.5,45.89,46.65,508600.0],["2012-07-18",46.56,48.14,46.35,48.07,502900.0],["2012-07-19",48.15,49.58,48.15,48.43,467800.0],["2012-07-20",48.14,48.38,47.32,47.52,317800.0],["2012-07-23",46.64,47.3,46.13,46.9,322900.0],["2012-07-24",46.95,46.95,45.9,46.49,192800.0],["2012-07-25",47.01,47.79,46.38,46.88,549500.0],["2012-07-26",50.01,55.6,50.01,53.51,1564600.0],["2012-07-27",53.85,55.23,53.22,54.79,598800.0],["2012-07-30",54.61,54.83,52.94,53.2,429600.0],["2012-07-31",52.98,53.33,52.1,52.77,422100.0],["2012-08-01",53.07,53.37,52.56,52.84,339400.0],["2012-08-02",52.42,53.53,52.25,52.74,230800.0],["2012-08-03",53.79,54.81,53.56,54.12,348600.0],["2012-08-06",54.2,54.68,53.6,53.64,179500.0],["2012-08-07",53.82,54.84,53.49,53.82,224600.0],["2012-08-08",53.63,54.07,53.03,53.87,326100.0],["2012-08-09",53.68,54.36,53.46,53.85,174400.0],["2012-08-10",53.51,53.92,53.17,53.81,175000.0],["2012-08-13",53.58,53.65,52.18,52.75,247700.0],["2012-08-14",52.91,53.67,52.63,52.8,246200.0],["2012-08-15",52.81,54.35,52.32,54.23,265600.0],["2012-08-16",54.36,55.71,54.31,55.28,401200.0],["2012-08-17",55.38,55.66,54.79,55.36,233700.0],["2012-08-20",55.18,55.74,54.54,54.65,368300.0],["2012-08-21",54.71,55.08,52.25,53.22,686400.0],["2012-08-22",53.28,54.16,52.7,53.73,343700.0],["2012-08-23",53.59,53.89,52.89,52.96,190100.0],["2012-08-24",52.86,52.86,51.97,52.28,413100.0],["2012-08-27",52.3,52.37,51.83,51.95,218100.0],["2012-08-28",51.73,52.43,51.33,52.09,231700.0],["2012-08-29",52.09,52.2,51.46,51.6,176900.0],["2012-08-30",51.45,51.99,51.25,51.71,306200.0],["2012-08-31",52.03,53.31,51.74,52.65,493500.0],["2012-09-04",52.59,54.0,52.3,53.88,501800.0],["2012-09-05",54.83,56.82,54.49,55.99,862100.0],["2012-09-06",56.4,57.78,56.06,57.36,541600.0],["2012-09-07",57.25,58.21,57.19,57.96,368900.0],["2012-09-10",58.03,58.68,57.7,57.85,550000.0],["2012-09-11",57.76,57.83,57.19,57.66,413300.0],["2012-09-12",57.98,57.99,57.34,57.83,223700.0],["2012-09-13",57.81,58.44,57.25,58.07,239500.0],["2012-09-14",58.25,58.83,58.12,58.55,286100.0],["2012-09-17",58.5,58.71,57.64,57.85,220200.0],["2012-09-18",57.59,57.83,57.11,57.42,193800.0],["2012-09-19",57.59,57.97,57.0,57.17,246600.0],["2012-09-20",56.96,56.97,56.25,56.53,334300.0],["2012-09-21",56.92,57.46,56.25,56.26,395500.0],["2012-09-24",56.04,56.58,55.71,56.57,282400.0],["2012-09-25",56.7,57.01,55.0,55.21,288300.0],["2012-09-26",55.3,55.94,55.04,55.35,341600.0],["2012-09-27",55.67,55.94,55.06,55.6,296900.0],["2012-09-28",55.35,55.68,54.82,55.28,210400.0],["2012-10-01",55.45,55.86,54.83,55.39,470400.0],["2012-10-02",55.72,56.38,55.36,56.32,460200.0],["2012-10-03",56.26,56.77,55.53,55.71,318800.0],["2012-10-04",55.97,56.82,55.7,56.7,277300.0],["2012-10-05",56.87,57.26,56.55,56.69,248500.0],["2012-10-08",56.45,57.12,56.04,56.16,184000.0],["2012-10-09",56.2,57.14,55.51,56.82,327700.0],["2012-10-10",56.84,57.33,55.96,56.25,228400.0],["2012-10-11",56.55,56.87,55.97,56.06,148300.0],["2012-10-12",56.25,56.44,55.6,55.9,134400.0],["2012-10-15",56.03,57.32,55.72,57.21,209100.0],["2012-10-16",57.41,58.55,57.41,58.43,225200.0],["2012-10-17",58.34,59.4,58.16,59.27,307000.0],["2012-10-18",59.11,60.44,58.68,60.44,465900.0],["2012-10-19",60.21,60.34,58.65,58.93,324700.0],["2012-10-22",58.75,59.17,57.99,58.59,263500.0],["2012-10-23",57.97,59.62,57.61,59.61,304700.0],["2012-10-24",59.6,59.88,58.88,59.22,327800.0],["2012-10-25",59.2,59.44,55.0,55.18,878800.0],["2012-10-26",56.35,58.24,56.35,58.13,905900.0],["2012-10-31",58.08,59.03,57.06,57.48,1195200.0],["2012-11-01",57.61,59.44,57.46,59.37,458800.0],["2012-11-02",59.49,59.74,57.03,57.09,351200.0],["2012-11-05",56.97,57.32,56.63,57.15,239100.0],["2012-11-06",57.54,57.69,56.65,57.52,237200.0],["2012-11-07",57.38,57.4,56.17,56.73,204300.0],["2012-11-08",56.36,56.7,54.61,54.81,316200.0],["2012-11-09",54.65,54.65,53.6,53.89,397800.0],["2012-11-12",54.17,54.86,53.86,54.54,153600.0],["2012-11-13",54.21,55.38,54.14,54.99,213100.0],["2012-11-14",55.26,55.8,54.09,54.29,558800.0],["2012-11-15",54.16,55.54,53.99,54.97,399600.0],["2012-11-16",54.88,55.2,53.96,54.94,217100.0],["2012-11-19",55.59,56.76,54.84,56.56,384700.0],["2012-11-20",56.48,56.79,55.56,56.53,285100.0],["2012-11-21",56.59,56.98,56.09,56.5,115700.0],["2012-11-23",56.72,57.23,56.11,57.22,94000.0],["2012-11-26",56.95,57.69,56.6,56.99,130600.0],["2012-11-27",56.89,57.06,56.19,56.23,258500.0],["2012-11-28",56.49,58.22,56.14,58.0,929100.0],["2012-11-29",58.64,59.15,58.0,58.31,308900.0],["2012-11-30",58.32,58.32,57.13,57.88,428600.0],["2012-12-03",58.25,58.53,57.4,57.86,558800.0],["2012-12-04",57.61,57.8,56.57,57.41,454700.0],["2012-12-05",57.59,58.17,57.19,57.77,168400.0],["2012-12-06",57.6,58.09,56.84,57.34,365600.0],["2012-12-07",57.48,58.06,57.17,57.3,179300.0],["2012-12-10",57.49,58.11,56.9,57.82,330400.0],["2012-12-11",58.06,58.06,57.58,57.96,193500.0],["2012-12-12",58.23,58.76,57.72,57.99,393600.0],["2012-12-13",57.84,58.16,57.31,57.67,178200.0],["2012-12-14",57.45,58.64,57.29,58.16,299600.0],["2012-12-17",58.08,58.91,57.78,58.69,273300.0],["2012-12-18",58.62,61.11,58.62,60.51,462400.0],["2012-12-19",60.33,61.43,60.29,61.18,376400.0],["2012-12-20",61.25,61.73,60.76,61.66,225800.0],["2012-12-21",60.22,61.89,59.5,61.36,583100.0],["2012-12-24",61.35,61.42,60.77,61.31,99100.0],["2012-12-26",61.16,61.52,60.74,60.9,188500.0],["2012-12-27",60.81,61.59,60.8,61.1,222100.0],["2012-12-28",60.79,61.37,60.73,60.8,159800.0],["2012-12-31",60.5,61.89,60.27,61.89,613300.0],["2013-01-02",63.17,63.32,61.41,62.95,657400.0],["2013-01-03",62.85,65.15,62.85,63.58,487700.0],["2013-01-04",63.59,64.16,63.31,63.74,726400.0],["2013-01-07",63.56,64.11,63.27,63.99,333300.0],["2013-01-08",62.62,63.56,62.06,62.72,724600.0],["2013-01-09",62.7,63.08,61.94,62.6,571100.0],["2013-01-10",63.04,63.26,62.5,62.8,362700.0],["2013-01-11",62.87,63.03,62.09,62.4,323500.0],["2013-01-14",62.52,63.24,61.89,63.22,359700.0],["2013-01-15",63.2,63.96,63.07,63.72,234100.0],["2013-01-16",63.42,64.0,63.41,63.7,282800.0],["2013-01-17",63.82,64.59,63.77,64.42,236600.0],["2013-01-18",64.58,65.12,64.32,65.05,192400.0],["2013-01-22",64.9,65.62,64.78,65.5,171900.0],["2013-01-23",65.49,66.1,64.71,65.35,224500.0],["2013-01-24",65.93,66.23,65.14,66.09,254900.0],["2013-01-25",66.29,67.03,65.87,66.93,351800.0],["2013-01-28",67.0,67.94,66.64,67.58,387100.0],["2013-01-29",67.35,67.59,67.03,67.39,406000.0],["2013-01-30",67.53,67.75,65.68,66.49,567500.0],["2013-01-31",68.74,72.29,68.7,70.65,946100.0],["2013-02-01",71.18,71.99,70.4,70.58,435100.0],["2013-02-04",70.01,70.99,69.06,70.65,417400.0],["2013-02-05",70.74,71.52,70.36,71.4,227800.0],["2013-02-06",71.03,72.07,71.03,72.0,276200.0],["2013-02-07",72.02,72.07,71.05,71.96,215400.0],["2013-02-08",72.05,72.2,71.57,71.9,221400.0],["2013-02-11",71.98,71.98,71.03,71.36,268000.0],["2013-02-12",71.59,71.82,70.77,71.61,273200.0],["2013-02-13",71.84,72.76,71.54,72.76,321200.0],["2013-02-14",72.45,74.72,72.45,74.65,342600.0],["2013-02-15",74.89,75.4,74.17,75.03,365600.0],["2013-02-19",75.04,76.29,74.97,76.23,613600.0],["2013-02-20",76.0,76.16,74.78,75.06,1066600.0],["2013-02-21",75.08,75.16,73.48,74.4,480900.0],["2013-02-22",74.89,75.32,74.54,74.68,202300.0],["2013-02-25",75.03,75.13,73.1,73.1,233800.0],["2013-02-26",73.58,74.01,73.06,73.94,193700.0],["2013-02-27",73.92,77.05,73.92,76.71,469900.0],["2013-02-28",76.48,77.18,75.91,75.98,275100.0],["2013-03-01",75.53,76.31,74.96,75.13,438200.0],["2013-03-04",74.96,75.78,74.36,75.49,361500.0],["2013-03-05",75.5,76.61,75.36,76.37,349100.0],["2013-03-06",76.52,76.76,75.26,75.69,187800.0],["2013-03-07",74.99,75.76,74.56,75.39,278300.0],["2013-03-08",75.72,76.0,75.09,75.45,344900.0],["2013-03-11",75.23,76.02,75.04,75.93,245400.0],["2013-03-12",76.21,78.02,75.3,75.84,414400.0],["2013-03-13",76.27,76.75,75.22,76.37,419700.0],["2013-03-14",76.76,77.15,76.42,76.97,267300.0],["2013-03-15",76.77,77.06,76.38,76.95,492500.0],["2013-03-18",76.35,77.02,75.48,75.73,349900.0],["2013-03-19",76.21,78.04,76.15,77.03,419300.0],["2013-03-20",77.31,77.41,74.96,76.88,373000.0],["2013-03-21",76.58,77.29,75.8,76.07,227700.0],["2013-03-22",76.34,76.7,75.61,76.04,371500.0],["2013-03-25",76.53,77.12,74.91,75.5,394700.0],["2013-03-26",75.83,76.47,74.89,76.26,477800.0],["2013-03-27",75.93,76.12,75.06,75.79,345700.0],["2013-03-28",75.85,76.87,75.35,76.8,502000.0],["2013-04-01",76.84,76.94,74.96,76.27,328000.0],["2013-04-02",76.5,76.5,75.01,75.65,719600.0],["2013-04-03",75.54,75.9,73.81,74.1,460400.0],["2013-04-04",74.2,74.29,73.17,73.3,299800.0],["2013-04-05",72.6,74.0,71.74,73.83,326200.0],["2013-04-08",73.79,74.69,73.39,74.41,180400.0],["2013-04-09",74.51,74.64,73.52,74.19,238500.0],["2013-04-10",74.49,76.24,74.32,75.75,240600.0],["2013-04-11",75.8,76.83,75.21,75.66,172200.0],["2013-04-12",75.52,75.52,73.93,74.38,273700.0],["2013-04-15",73.9,73.99,71.44,71.54,463400.0],["2013-04-16",72.34,73.61,71.61,73.58,320300.0],["2013-04-17",73.35,74.43,73.09,73.58,371700.0],["2013-04-18",73.71,74.65,72.81,73.04,189700.0],["2013-04-19",73.39,74.67,72.71,74.51,199300.0],["2013-04-22",74.97,75.68,74.07,75.44,320200.0],["2013-04-23",75.8,76.32,74.97,75.17,349200.0],["2013-04-24",75.15,76.37,75.15,76.12,338000.0],["2013-04-25",76.45,77.69,74.55,75.15,501300.0],["2013-04-26",75.46,75.81,74.82,75.78,408300.0],["2013-04-29",76.32,76.4,74.92,75.23,436800.0],["2013-04-30",75.33,75.33,73.53,74.89,387500.0],["2013-05-01",74.82,74.88,73.51,73.56,367500.0],["2013-05-02",73.85,74.3,73.39,73.47,312400.0],["2013-05-03",73.98,75.62,73.84,74.19,441700.0],["2013-05-06",74.41,75.97,74.16,75.53,507000.0],["2013-05-07",75.89,76.87,75.89,76.48,328200.0],["2013-05-08",76.4,77.71,76.16,77.05,362600.0],["2013-05-09",77.01,77.43,76.0,76.22,198200.0],["2013-05-10",76.01,77.21,76.01,77.02,205700.0],["2013-05-13",76.77,77.32,76.63,76.85,246600.0],["2013-05-14",76.73,80.16,76.73,80.09,405200.0],["2013-05-15",79.76,80.84,79.0,80.68,351000.0],["2013-05-16",80.49,81.12,80.08,80.31,288600.0],["2013-05-17",80.52,81.97,80.52,81.89,180100.0],["2013-05-20",81.53,82.09,81.0,81.31,215400.0],["2013-05-21",81.24,82.46,81.21,82.42,197600.0],["2013-05-22",82.34,82.84,80.07,80.35,284300.0],["2013-05-23",79.35,79.93,78.63,79.68,338500.0],["2013-05-24",79.08,79.43,78.18,79.3,160400.0],["2013-05-28",80.34,80.99,79.55,79.92,223800.0],["2013-05-29",79.4,79.6,78.05,78.58,188100.0],["2013-05-30",78.55,78.55,77.61,77.97,189700.0],["2013-05-31",77.6,78.85,77.6,78.08,266100.0],["2013-06-03",78.18,78.76,76.31,77.32,281600.0],["2013-06-04",77.18,77.86,76.19,76.65,153100.0],["2013-06-05",76.6,76.6,73.93,74.84,524800.0],["2013-06-06",75.08,76.0,74.69,75.58,431200.0],["2013-06-07",75.99,76.62,75.63,76.35,232500.0],["2013-06-10",76.54,78.13,75.98,78.13,359200.0],["2013-06-11",77.31,79.97,77.0,78.29,404500.0],["2013-06-12",78.56,79.15,78.01,78.47,347200.0],["2013-06-13",78.17,80.1,77.95,79.75,351900.0],["2013-06-14",79.79,81.0,79.73,80.41,238500.0],["2013-06-17",81.05,81.64,80.19,81.18,315400.0],["2013-06-18",81.29,82.08,81.16,81.7,323100.0],["2013-06-19",81.9,81.9,80.6,80.68,156500.0],["2013-06-20",79.59,79.72,78.53,78.84,265800.0],["2013-06-21",79.12,79.38,78.36,78.63,398600.0],["2013-06-24",77.65,78.15,75.65,76.84,429800.0],["2013-06-25",77.6,77.98,76.47,77.85,213500.0],["2013-06-26",78.65,79.09,78.31,78.38,203700.0],["2013-06-27",78.84,79.34,78.56,78.83,170100.0],["2013-06-28",78.53,80.45,78.27,79.54,339000.0],["2013-07-01",80.09,80.4,79.15,79.78,316900.0],["2013-07-02",79.66,80.87,79.37,80.09,474700.0],["2013-07-03",79.88,81.27,79.88,80.54,188800.0],["2013-07-05",81.45,82.1,80.71,81.2,269500.0],["2013-07-08",81.24,83.54,81.24,82.17,308200.0],["2013-07-09",82.49,83.18,82.19,82.8,286000.0],["2013-07-10",82.98,83.77,81.81,82.27,228600.0],["2013-07-11",83.42,83.72,81.98,82.73,352400.0],["2013-07-12",82.64,83.13,82.36,82.67,114500.0],["2013-07-15",82.7,83.9,82.7,83.65,160200.0],["2013-07-16",83.88,83.95,80.77,81.09,328600.0],["2013-07-17",81.42,82.59,81.12,82.52,242200.0],["2013-07-18",82.56,83.26,82.35,83.22,230400.0],["2013-07-19",83.28,84.65,82.98,83.07,164100.0],["2013-07-22",83.14,84.29,83.14,84.04,220800.0],["2013-07-23",84.15,84.33,82.0,82.62,243500.0],["2013-07-24",82.91,82.94,81.84,82.86,333800.0],["2013-07-25",82.75,82.75,79.8,82.06,517400.0],["2013-07-26",81.57,83.13,81.33,82.85,210100.0],["2013-07-29",82.87,83.47,82.69,83.25,235700.0],["2013-07-30",83.55,84.37,83.29,84.06,262300.0],["2013-07-31",84.17,85.09,84.0,84.46,382300.0],["2013-08-01",85.41,88.48,85.41,86.96,692400.0],["2013-08-02",86.4,87.02,86.03,86.83,267200.0],["2013-08-05",86.62,86.89,85.17,85.57,321400.0],["2013-08-06",85.17,85.5,83.71,84.67,358900.0],["2013-08-07",84.19,85.49,84.09,85.43,217400.0],["2013-08-08",86.1,86.69,85.0,85.39,185700.0],["2013-08-09",85.28,85.81,84.23,84.91,120400.0],["2013-08-12",84.5,85.69,83.83,85.19,114000.0],["2013-08-13",85.34,85.56,83.92,84.11,260100.0],["2013-08-14",83.81,83.97,83.14,83.63,174200.0],["2013-08-15",82.91,83.01,81.73,82.55,180100.0],["2013-08-16",82.46,83.58,81.78,83.19,165400.0],["2013-08-19",83.17,83.62,82.63,83.05,210800.0],["2013-08-20",83.23,84.5,82.78,84.35,161200.0],["2013-08-21",84.16,84.48,83.05,83.38,214300.0],["2013-08-22",83.69,84.62,83.21,84.25,170900.0],["2013-08-23",84.47,84.92,83.66,84.81,150000.0],["2013-08-26",85.0,85.22,84.18,84.23,177100.0],["2013-08-27",83.32,83.65,82.09,82.24,136500.0],["2013-08-28",82.4,83.01,82.02,82.5,136400.0],["2013-08-29",82.39,83.51,81.88,82.05,190800.0],["2013-08-30",82.29,82.29,80.3,80.43,217800.0],["2013-09-03",81.32,81.85,79.33,80.48,785300.0],["2013-09-04",80.5,81.36,80.15,80.72,398300.0],["2013-09-05",80.96,82.03,80.74,81.8,381600.0],["2013-09-06",82.23,83.72,80.9,82.77,307600.0],["2013-09-09",83.22,84.33,83.02,83.7,204000.0],["2013-09-10",84.19,84.28,83.07,84.04,240000.0],["2013-09-11",84.17,85.61,84.17,85.25,427200.0],["2013-09-12",85.4,85.73,84.81,85.55,189700.0],["2013-09-13",85.79,86.92,85.54,86.76,406300.0],["2013-09-16",88.06,88.71,87.58,88.11,466800.0],["2013-09-17",88.0,88.25,87.11,87.93,243000.0],["2013-09-18",88.04,88.59,86.89,87.92,164300.0],["2013-09-19",88.22,89.19,87.89,88.73,254300.0],["2013-09-20",88.59,88.59,84.87,86.83,1010400.0],["2013-09-23",86.75,86.75,85.74,85.9,484100.0],["2013-09-24",86.08,86.38,85.02,85.26,453400.0],["2013-09-25",85.5,86.09,84.88,85.4,194900.0],["2013-09-26",85.64,86.42,85.05,85.48,177400.0],["2013-09-27",85.19,86.06,84.81,85.82,213900.0],["2013-09-30",84.84,86.79,84.84,86.55,253700.0],["2013-10-01",86.31,88.25,86.23,87.89,614800.0],["2013-10-02",87.18,87.4,86.05,86.89,251700.0],["2013-10-03",86.85,87.16,85.35,85.97,218600.0],["2013-10-04",86.12,86.9,85.7,86.88,132900.0],["2013-10-07",86.28,86.28,84.8,84.83,170700.0],["2013-10-08",84.95,85.05,82.47,82.48,332700.0],["2013-10-09",82.84,83.75,82.16,83.09,241900.0],["2013-10-10",85.53,87.49,85.18,86.33,545400.0],["2013-10-11",86.39,87.5,86.25,87.01,209300.0],["2013-10-14",86.67,87.5,86.38,87.24,243700.0],["2013-10-15",87.12,87.59,86.63,87.03,151700.0],["2013-10-16",87.45,89.28,86.93,88.61,230900.0],["2013-10-17",88.42,90.02,88.4,89.6,241200.0],["2013-10-18",89.98,90.28,89.5,90.15,162600.0],["2013-10-21",90.24,91.25,90.18,90.98,176200.0],["2013-10-22",91.41,92.39,90.89,91.49,155100.0],["2013-10-23",91.29,91.63,89.74,90.0,328100.0],["2013-10-24",90.37,90.7,89.95,90.34,254100.0],["2013-10-25",90.8,91.15,90.03,90.5,452000.0],["2013-10-28",92.0,92.0,88.81,89.3,522700.0],["2013-10-29",89.65,89.93,88.16,89.11,580400.0],["2013-10-30",89.45,89.54,88.18,88.78,167000.0],["2013-10-31",88.75,89.33,87.37,88.49,310400.0],["2013-11-01",88.98,90.73,88.98,90.42,309800.0],["2013-11-04",90.85,91.61,89.3,91.51,315200.0],["2013-11-05",90.88,91.42,90.01,90.75,227600.0],["2013-11-06",91.07,92.07,90.26,91.75,234900.0],["2013-11-07",92.15,93.02,89.13,89.2,204700.0],["2013-11-08",89.0,91.36,88.92,90.88,138500.0],["2013-11-11",90.93,92.11,90.93,92.07,109700.0],["2013-11-12",91.93,92.97,91.65,92.02,194400.0],["2013-11-13",91.29,94.22,91.05,94.1,216200.0],["2013-11-14",94.43,95.77,93.93,94.6,461600.0],["2013-11-15",94.71,95.46,94.44,95.17,182100.0],["2013-11-18",95.59,95.59,92.86,93.33,282600.0],["2013-11-19",93.28,94.4,92.88,93.34,366300.0],["2013-11-20",93.74,94.03,92.87,93.22,165600.0],["2013-11-21",93.49,94.64,93.41,94.23,255200.0],["2013-11-22",94.27,94.59,93.54,94.52,156100.0],["2013-11-25",94.68,94.91,93.48,93.97,167600.0],["2013-11-26",93.99,94.43,93.35,94.27,173500.0],["2013-11-27",94.61,94.75,93.6,94.26,157100.0],["2013-11-29",94.55,95.15,94.31,94.45,81100.0],["2013-12-02",94.39,95.97,94.1,94.43,209200.0],["2013-12-03",94.1,94.71,93.66,94.03,132700.0],["2013-12-04",93.61,95.02,92.8,93.74,330700.0],["2013-12-05",93.32,94.3,92.98,94.02,166200.0],["2013-12-06",95.13,95.41,93.96,94.34,200100.0],["2013-12-09",94.5,95.45,93.01,93.59,232900.0],["2013-12-10",93.27,93.9,92.36,92.65,212000.0],["2013-12-11",92.81,93.06,90.63,90.75,273600.0],["2013-12-12",90.8,91.53,90.7,90.8,243400.0],["2013-12-13",91.09,91.75,90.65,90.98,297100.0],["2013-12-16",94.88,94.88,91.82,93.04,460800.0],["2013-12-17",93.15,94.52,92.87,94.31,287300.0],["2013-12-18",94.45,95.13,92.74,95.04,202700.0],["2013-12-19",94.84,95.73,94.01,95.38,201000.0],["2013-12-20",95.7,97.88,95.38,97.71,641200.0],["2013-12-23",98.11,98.92,97.26,98.15,251900.0],["2013-12-24",98.06,98.89,98.06,98.48,84700.0],["2013-12-26",98.5,98.9,97.93,98.67,247600.0],["2013-12-27",98.53,99.01,98.0,98.73,166600.0],["2013-12-30",98.82,98.84,97.6,97.92,154600.0],["2013-12-31",98.15,99.41,98.04,99.25,153100.0],["2014-01-02",99.15,99.15,96.34,96.85,353800.0],["2014-01-03",97.02,97.97,96.7,96.94,368200.0],["2014-01-06",96.0,96.32,94.43,95.54,460100.0],["2014-01-07",95.88,96.8,95.34,96.8,317900.0],["2014-01-08",96.8,97.27,95.91,97.03,162200.0],["2014-01-09",97.44,97.98,96.12,96.73,243000.0],["2014-01-10",96.83,98.28,96.68,98.15,164700.0],["2014-01-13",98.0,98.25,95.32,95.7,357700.0],["2014-01-14",95.79,98.79,95.73,97.89,379700.0],["2014-01-15",98.0,100.63,97.92,100.34,488100.0],["2014-01-16",100.12,103.26,100.06,102.52,747400.0],["2014-01-17",102.72,102.96,101.69,102.29,493200.0],["2014-01-21",103.31,103.89,100.24,102.02,314300.0],["2014-01-22",102.3,103.77,102.07,103.71,224900.0],["2014-01-23",103.21,103.55,102.15,102.7,411200.0],["2014-01-24",102.1,102.1,98.0,98.15,391900.0],["2014-01-27",99.13,99.92,96.88,98.89,700100.0],["2014-01-28",98.9,100.59,98.84,99.98,433700.0],["2014-01-29",98.46,101.0,97.87,98.77,625000.0],["2014-01-30",98.46,99.92,97.1,97.29,812300.0],["2014-01-31",95.86,100.18,95.41,99.79,843300.0],["2014-02-03",99.77,100.69,93.51,93.64,1082100.0],["2014-02-04",94.12,96.23,92.86,96.14,544700.0],["2014-02-05",95.7,96.12,93.95,95.69,396600.0],["2014-02-06",95.97,99.03,95.44,98.51,667200.0],["2014-02-07",98.97,100.93,97.98,98.21,635400.0],["2014-02-10",98.27,99.39,97.18,97.74,595600.0],["2014-02-11",97.65,99.99,97.47,99.65,540200.0],["2014-02-12",99.78,100.72,98.97,99.32,457200.0],["2014-02-13",98.3,101.95,98.3,100.85,578000.0],["2014-02-14",100.75,101.98,100.34,101.41,507300.0],["2014-02-18",101.55,102.1,100.51,101.6,242100.0],["2014-02-19",101.35,101.8,98.82,99.17,297600.0],["2014-02-20",99.54,100.06,98.66,99.85,298000.0],["2014-02-21",100.05,101.67,99.62,101.12,414400.0],["2014-02-24",101.2,104.03,101.01,102.5,534600.0],["2014-02-25",102.41,103.01,101.05,101.46,570100.0],["2014-02-26",101.72,103.7,101.01,102.24,481700.0],["2014-02-27",102.11,104.15,101.76,103.82,732200.0],["2014-02-28",103.86,104.91,103.37,104.61,586500.0],["2014-03-03",103.33,104.91,101.32,102.52,716400.0],["2014-03-04",104.41,105.1,103.31,104.41,299100.0],["2014-03-05",104.41,104.77,103.45,104.33,205300.0],["2014-03-06",104.92,104.99,103.84,104.28,546200.0],["2014-03-07",105.0,106.93,104.55,105.67,294700.0],["2014-03-10",105.86,105.86,104.08,104.37,504900.0],["2014-03-11",104.6,105.03,102.67,102.96,458700.0],["2014-03-12",102.11,104.15,102.11,104.12,479600.0],["2014-03-13",104.31,104.86,101.65,102.39,425500.0],["2014-03-14",101.94,102.81,101.01,101.72,479700.0],["2014-03-17",102.4,105.13,102.03,104.74,277800.0],["2014-03-18",106.0,106.35,105.26,105.58,524800.0],["2014-03-19",105.58,105.96,104.33,105.25,189300.0],["2014-03-20",104.92,105.69,103.93,105.48,186300.0],["2014-03-21",105.31,105.76,104.84,105.19,413300.0],["2014-03-24",104.5,104.75,101.45,102.71,822100.0],["2014-03-25",103.11,103.42,102.33,102.49,516000.0],["2014-03-26",103.11,103.37,98.44,98.78,909600.0],["2014-03-27",98.53,99.67,97.8,99.55,682700.0],["2014-03-28",100.0,101.7,99.56,100.56,475300.0],["2014-03-31",101.68,101.93,100.73,101.25,388900.0],["2014-04-01",101.49,101.72,100.29,101.35,449900.0],["2014-04-02",101.69,102.91,101.24,102.71,348800.0],["2014-04-03",102.95,103.35,100.83,101.01,288400.0],["2014-04-04",101.6,101.9,98.85,99.15,363200.0],["2014-04-07",98.79,99.53,96.97,97.47,515300.0],["2014-04-08",97.57,98.21,96.5,98.1,484800.0],["2014-04-09",98.6,100.78,98.24,100.6,458000.0],["2014-04-10",100.54,101.0,97.68,98.37,536000.0],["2014-04-11",97.53,99.84,97.13,98.16,565500.0],["2014-04-14",99.1,99.38,96.0,96.87,395500.0],["2014-04-15",96.96,98.46,96.12,98.32,260800.0],["2014-04-16",99.15,99.94,98.64,99.89,222600.0],["2014-04-17",100.04,101.53,99.65,101.38,444700.0],["2014-04-21",101.31,102.26,100.87,102.23,431600.0],["2014-04-22",102.23,102.48,101.61,102.06,416900.0],["2014-04-23",102.02,104.2,101.92,103.02,530400.0],["2014-04-24",103.65,103.66,101.84,102.67,391800.0],["2014-04-25",102.21,102.82,100.35,100.6,400100.0],["2014-04-28",101.2,101.2,98.5,99.45,371500.0],["2014-04-29",100.08,100.53,99.2,99.52,298800.0],["2014-04-30",99.09,100.82,99.09,100.62,411900.0],["2014-05-01",104.2,109.86,103.5,107.84,991600.0],["2014-05-02",107.92,109.19,106.8,106.91,649400.0],["2014-05-05",106.48,107.84,105.26,106.78,499700.0],["2014-05-06",106.29,107.24,105.85,106.24,559200.0],["2014-05-07",106.33,107.23,105.09,106.7,587500.0],["2014-05-08",106.84,107.21,105.72,105.91,585200.0],["2014-05-09",105.93,107.49,105.27,106.81,442000.0],["2014-05-12",107.53,109.07,107.01,107.58,476100.0],["2014-05-13",107.75,107.81,106.63,107.12,245800.0],["2014-05-14",107.1,108.11,105.11,105.41,379300.0],["2014-05-15",105.04,105.56,103.24,104.96,494400.0],["2014-05-16",105.41,106.0,104.31,105.77,182500.0],["2014-05-19",105.54,107.34,105.24,106.93,454900.0],["2014-05-20",106.59,106.59,104.84,105.72,470200.0],["2014-05-21",106.17,106.77,105.06,105.34,436000.0],["2014-05-22",105.59,108.64,105.1,108.56,563600.0],["2014-05-23",108.56,108.78,107.44,108.38,489000.0],["2014-05-27",109.36,111.13,109.3,110.66,295000.0],["2014-05-28",110.96,111.39,109.53,109.74,498800.0],["2014-05-29",110.44,111.25,109.72,110.25,321400.0],["2014-05-30",110.31,110.83,109.89,110.55,236000.0],["2014-06-02",110.96,111.95,110.54,111.88,430700.0],["2014-06-03",111.34,112.28,110.95,111.93,595900.0],["2014-06-04",111.38,113.46,111.38,113.01,478300.0],["2014-06-05",113.2,114.27,112.47,114.06,361300.0],["2014-06-06",114.24,114.48,113.64,114.12,342300.0],["2014-06-09",114.6,115.05,113.69,114.58,365400.0],["2014-06-10",114.15,114.49,113.12,113.79,256900.0],["2014-06-11",113.36,114.28,112.56,114.04,162100.0],["2014-06-12",113.84,114.24,112.52,113.63,354100.0],["2014-06-13",113.86,114.09,113.14,113.6,290100.0],["2014-06-16",113.57,114.88,113.07,114.11,270400.0],["2014-06-17",113.69,115.46,112.88,114.21,430000.0],["2014-06-18",114.5,115.42,114.23,115.02,511900.0],["2014-06-19",115.39,116.63,114.71,116.39,387800.0],["2014-06-20",116.22,116.22,114.9,115.3,481000.0],["2014-06-23",115.55,116.31,114.82,115.38,189100.0],["2014-06-24",115.32,116.08,114.02,114.06,251900.0],["2014-06-25",114.05,115.83,113.62,115.64,500700.0],["2014-06-26",115.47,116.47,114.51,115.78,184200.0],["2014-06-27",115.73,116.73,115.15,115.64,686500.0],["2014-06-30",116.02,117.18,115.01,117.14,463600.0],["2014-07-01",117.95,118.29,116.72,117.53,584900.0],["2014-07-02",117.55,118.23,116.67,116.98,229700.0],["2014-07-03",117.46,117.82,116.61,117.82,174300.0],["2014-07-07",117.46,117.49,115.85,116.35,373500.0],["2014-07-08",116.35,116.65,115.01,116.24,372300.0],["2014-07-09",116.85,117.31,115.69,116.14,249300.0],["2014-07-10",114.11,116.99,114.11,115.96,296100.0],["2014-07-11",116.25,116.94,115.69,116.49,206400.0],["2014-07-14",117.46,119.59,117.32,118.58,350300.0],["2014-07-15",118.38,118.85,117.05,117.52,259400.0],["2014-07-16",118.0,118.87,117.35,117.86,473200.0],["2014-07-17",117.12,119.0,116.57,116.76,266600.0],["2014-07-18",117.31,118.9,116.85,118.77,260600.0],["2014-07-21",118.21,118.52,117.49,117.97,267000.0],["2014-07-22",118.63,119.52,118.33,119.49,202700.0],["2014-07-23",119.69,120.0,118.94,119.8,187800.0],["2014-07-24",120.2,121.48,119.55,121.06,386500.0],["2014-07-25",120.59,121.34,119.56,120.01,167100.0],["2014-07-28",120.01,120.4,118.22,119.01,257900.0],["2014-07-29",119.02,119.5,117.49,117.49,255400.0],["2014-07-30",117.62,119.07,117.38,117.74,296800.0],["2014-07-31",119.25,120.24,116.0,116.46,600800.0],["2014-08-01",116.49,117.94,115.03,115.81,418800.0],["2014-08-04",115.81,116.75,114.79,116.66,235200.0],["2014-08-05",116.01,117.33,115.17,115.9,297400.0],["2014-08-06",115.49,116.64,115.03,115.6,155600.0],["2014-08-07",115.89,116.83,114.35,114.95,204200.0],["2014-08-08",114.8,116.71,114.32,116.51,144900.0],["2014-08-11",117.45,119.58,117.04,117.76,352400.0],["2014-08-12",117.4,117.99,116.21,116.72,210500.0],["2014-08-13",117.42,118.56,116.65,118.45,223800.0],["2014-08-14",118.74,119.78,118.24,119.42,251100.0],["2014-08-15",120.0,120.08,118.09,119.29,243300.0],["2014-08-18",119.91,120.95,119.78,120.82,195600.0],["2014-08-19",121.0,121.55,120.54,120.89,157100.0],["2014-08-20",120.27,121.48,119.92,120.97,227600.0],["2014-08-21",121.46,121.72,120.15,121.12,169600.0],["2014-08-22",120.77,121.62,120.55,121.19,159600.0],["2014-08-25",121.52,122.16,120.85,121.49,152300.0],["2014-08-26",121.58,122.03,120.16,120.32,239900.0],["2014-08-27",120.69,120.84,119.84,120.2,204000.0],["2014-08-28",119.87,120.03,118.84,119.51,167000.0],["2014-08-29",119.81,120.0,118.66,119.29,151800.0],["2014-09-02",119.74,121.6,119.74,120.63,435300.0],["2014-09-03",121.16,121.42,119.87,120.33,328000.0],["2014-09-04",120.32,120.92,119.75,120.04,270600.0],["2014-09-05",119.74,121.96,119.61,121.96,177300.0],["2014-09-08",121.55,122.75,121.55,122.66,269600.0],["2014-09-09",122.21,122.88,120.87,120.97,177700.0],["2014-09-10",121.28,121.71,119.82,121.68,250600.0],["2014-09-11",121.33,123.32,121.26,123.25,301200.0],["2014-09-12",123.0,123.35,122.12,122.66,258100.0],["2014-09-15",122.72,123.26,121.74,122.54,189700.0],["2014-09-16",122.03,123.92,121.55,123.19,315800.0],["2014-09-17",123.45,124.12,122.41,123.24,290400.0],["2014-09-18",123.73,123.73,122.69,122.73,202700.0],["2014-09-19",123.5,123.5,121.39,121.67,387000.0],["2014-09-22",121.39,121.39,118.02,118.73,444900.0],["2014-09-23",118.43,119.18,117.7,117.79,281700.0],["2014-09-24",117.74,118.39,116.48,118.05,232400.0],["2014-09-25",117.56,117.81,116.42,117.07,384300.0],["2014-09-26",117.2,119.35,117.15,118.86,284500.0],["2014-09-29",118.2,119.63,116.97,119.48,241700.0],["2014-09-30",119.14,120.06,117.66,117.85,560000.0],["2014-10-01",117.78,117.78,111.91,113.11,974200.0],["2014-10-02",113.06,113.8,110.09,113.3,444400.0],["2014-10-03",114.1,115.41,112.95,115.08,373200.0],["2014-10-06",115.62,116.33,113.86,114.14,353100.0],["2014-10-07",113.75,113.75,111.02,111.08,322600.0],["2014-10-08",111.05,111.5,107.73,110.07,771400.0],["2014-10-09",110.07,110.07,104.28,105.23,694100.0],["2014-10-10",105.4,105.65,102.44,103.15,696700.0],["2014-10-13",103.43,105.07,99.58,99.83,585500.0],["2014-10-14",100.4,100.7,96.91,99.63,822000.0],["2014-10-15",97.63,99.9,95.03,99.12,1210500.0],["2014-10-16",96.96,102.67,96.96,101.78,718500.0],["2014-10-17",102.92,105.19,102.03,104.39,598600.0],["2014-10-20",103.91,105.8,102.44,105.07,576700.0],["2014-10-21",106.81,110.22,106.81,110.13,775900.0],["2014-10-22",110.53,111.09,106.82,107.01,464600.0],["2014-10-23",108.78,111.06,108.16,110.29,464300.0],["2014-10-24",110.72,111.92,109.51,111.89,491800.0],["2014-10-27",111.27,111.27,107.61,110.18,474000.0],["2014-10-28",110.58,112.26,110.38,112.02,402600.0],["2014-10-29",112.36,112.98,109.78,112.04,404000.0],["2014-10-30",111.0,111.0,106.44,108.07,1039700.0],["2014-10-31",109.85,110.7,107.13,110.58,551800.0],["2014-11-03",110.58,112.22,109.41,110.9,419600.0],["2014-11-04",110.74,110.74,105.14,105.42,707100.0],["2014-11-05",106.56,106.56,103.45,105.63,573700.0],["2014-11-06",105.68,106.23,105.23,105.83,455500.0],["2014-11-07",105.88,106.0,104.68,105.53,424700.0],["2014-11-10",105.52,106.68,105.5,105.9,399700.0],["2014-11-11",105.83,106.26,105.07,106.04,388500.0],["2014-11-12",105.54,106.69,105.4,106.25,471900.0],["2014-11-13",106.27,106.73,104.33,105.24,394300.0],["2014-11-14",105.09,106.13,104.39,104.75,683400.0],["2014-11-17",104.4,105.11,102.16,103.0,616600.0],["2014-11-18",102.91,103.28,100.01,100.25,892300.0],["2014-11-19",100.27,102.42,99.65,101.95,445700.0],["2014-11-20",101.64,103.23,101.18,102.47,449000.0],["2014-11-21",103.77,104.66,102.94,103.64,449600.0],["2014-11-24",103.8,104.13,103.17,103.84,300500.0],["2014-11-25",103.89,105.08,103.51,103.65,346500.0],["2014-11-26",103.92,104.02,102.3,102.47,496300.0],["2014-11-28",99.5,99.68,95.6,96.14,776900.0],["2014-12-01",95.34,95.84,89.88,90.02,1626400.0],["2014-12-02",90.5,91.08,89.96,90.16,737300.0],["2014-12-03",88.21,90.09,87.5,89.37,878300.0],["2014-12-04",89.12,90.41,88.32,89.61,681200.0],["2014-12-05",89.88,90.52,89.29,89.76,659200.0],["2014-12-08",88.31,88.97,85.44,86.16,928500.0],["2014-12-09",84.76,87.44,84.35,87.26,945000.0],["2014-12-10",86.76,87.47,86.18,87.16,1023000.0],["2014-12-11",87.84,88.82,87.25,87.48,736200.0],["2014-12-12",86.44,87.69,86.3,86.84,649700.0],["2014-12-15",87.64,87.66,85.03,85.8,831600.0],["2014-12-16",84.83,87.03,84.49,85.23,703800.0],["2014-12-17",85.45,88.99,84.82,88.75,606400.0],["2014-12-18",84.55,86.11,78.84,80.32,2377000.0],["2014-12-19",80.1,81.12,79.44,80.86,1287800.0],["2014-12-22",80.32,80.85,79.53,80.41,974200.0],["2014-12-23",80.23,82.26,79.5,82.03,622100.0],["2014-12-24",81.68,82.25,80.98,81.25,202100.0],["2014-12-26",81.85,83.38,81.4,82.43,420500.0],["2014-12-29",82.43,82.95,81.42,81.54,524200.0],["2014-12-30",81.16,81.98,80.66,80.85,517300.0],["2014-12-31",80.85,81.97,80.26,80.74,837700.0],["2015-01-02",81.4,81.81,79.64,81.53,589700.0],["2015-01-05",81.19,81.35,79.39,79.83,901900.0],["2015-01-06",80.04,80.75,77.7,77.79,1142400.0],["2015-01-07",78.68,80.21,78.15,79.81,1038100.0],["2015-01-08",80.42,82.53,79.92,82.07,960800.0],["2015-01-09",82.06,82.91,81.05,82.49,755400.0],["2015-01-12",82.1,82.2,80.56,80.67,912000.0],["2015-01-13",81.28,81.62,76.72,77.38,1156600.0],["2015-01-14",76.28,77.44,74.49,77.24,1254700.0],["2015-01-15",77.63,78.54,76.55,77.28,639000.0],["2015-01-16",76.92,78.31,76.92,78.17,534000.0],["2015-01-20",78.4,79.08,77.38,77.57,556400.0],["2015-01-21",77.43,79.84,77.06,78.76,711000.0],["2015-01-22",79.36,79.78,78.56,79.04,678100.0],["2015-01-23",78.7,79.69,78.34,79.06,585400.0],["2015-01-26",79.22,80.12,78.88,79.94,551700.0],["2015-01-27",77.92,79.53,77.73,78.63,692200.0],["2015-01-28",79.1,79.1,75.06,75.51,998100.0],["2015-01-29",75.83,76.0,70.89,72.59,2081200.0],["2015-01-30",71.74,73.05,71.73,72.49,937300.0],["2015-02-02",73.2,75.0,72.67,74.99,1380700.0],["2015-02-03",75.58,79.31,75.5,79.31,1077900.0],["2015-02-04",78.42,79.16,76.04,76.45,596500.0],["2015-02-05",77.15,78.48,76.65,77.51,681600.0],["2015-02-06",78.06,78.49,76.46,76.69,625300.0],["2015-02-09",76.77,77.34,76.14,76.32,523000.0],["2015-02-10",76.47,76.63,74.48,75.37,829200.0],["2015-02-11",75.38,76.45,75.13,76.16,274200.0],["2015-02-12",77.14,78.16,76.78,78.09,731200.0],["2015-02-13",78.25,79.47,78.25,79.37,474500.0],["2015-02-17",79.44,79.6,78.25,78.75,429500.0],["2015-02-18",78.58,80.61,78.58,79.6,598400.0],["2015-02-19",79.22,80.86,78.43,80.85,366500.0],["2015-02-20",80.55,80.79,79.2,80.7,338000.0],["2015-02-23",80.85,81.07,78.07,78.31,461500.0],["2015-02-24",78.46,78.95,78.18,78.52,402000.0],["2015-02-25",78.45,78.69,77.81,78.62,426800.0],["2015-02-26",78.65,78.99,76.42,77.67,649200.0],["2015-02-27",77.71,77.85,76.66,77.08,446200.0],["2015-03-02",77.09,78.22,76.12,78.2,389500.0],["2015-03-03",78.22,78.58,76.85,77.46,558800.0],["2015-03-04",77.05,77.15,75.22,77.11,412400.0],["2015-03-05",77.03,77.65,76.56,77.57,301500.0],["2015-03-06",76.93,77.72,75.8,76.09,500600.0],["2015-03-09",75.94,76.4,75.27,76.04,483900.0],["2015-03-10",75.11,75.87,74.55,74.55,501400.0],["2015-03-11",74.7,76.13,74.38,75.97,399400.0],["2015-03-12",76.42,76.42,74.52,75.42,488100.0],["2015-03-13",75.07,75.12,73.0,73.61,452300.0],["2015-03-16",73.76,75.06,73.14,74.98,355200.0],["2015-03-17",74.69,75.71,74.43,75.58,353200.0],["2015-03-18",75.12,76.5,74.25,76.04,342400.0],["2015-03-19",75.72,75.72,74.84,75.08,230900.0],["2015-03-20",75.49,75.97,74.93,75.64,411900.0],["2015-03-23",75.72,76.05,74.79,74.79,310200.0],["2015-03-24",74.64,74.64,73.72,74.2,335700.0],["2015-03-25",74.64,74.75,73.06,73.85,332500.0],["2015-03-26",73.81,74.28,72.97,73.76,276400.0],["2015-03-27",73.52,73.99,72.6,73.15,325900.0],["2015-03-30",73.64,74.19,72.91,73.99,247500.0],["2015-03-31",73.55,75.1,73.35,75.05,526700.0],["2015-04-01",74.84,75.01,74.08,74.63,340800.0],["2015-04-02",74.43,75.05,73.68,73.97,455200.0],["2015-04-06",73.31,75.1,73.31,74.83,336600.0],["2015-04-07",74.87,76.96,74.87,76.71,713300.0],["2015-04-08",76.79,77.0,75.59,76.41,637100.0],["2015-04-09",76.38,77.24,75.94,76.77,344600.0],["2015-04-10",77.09,78.34,76.92,78.21,339600.0],["2015-04-13",77.93,79.18,77.6,78.89,516500.0],["2015-04-14",78.54,80.84,77.82,80.66,783200.0],["2015-04-15",81.26,83.88,80.88,82.88,1078000.0],["2015-04-16",82.74,84.23,82.04,83.71,628500.0],["2015-04-17",82.98,83.1,81.66,81.82,490100.0],["2015-04-20",82.15,83.1,82.03,82.48,292700.0],["2015-04-21",82.99,83.09,81.71,82.1,375500.0],["2015-04-22",82.0,82.48,81.82,82.17,175800.0],["2015-04-23",82.33,84.24,81.96,83.9,511300.0],["2015-04-24",84.04,84.04,82.0,82.31,263200.0],["2015-04-27",82.34,83.44,82.21,83.12,595300.0],["2015-04-28",83.36,83.66,82.53,82.76,503400.0],["2015-04-29",82.38,82.67,81.62,81.9,977700.0],["2015-04-30",76.77,79.05,74.6,78.53,2873600.0],["2015-05-01",77.8,78.64,76.85,78.41,1036500.0],["2015-05-04",78.31,79.92,78.23,79.46,748400.0],["2015-05-05",79.71,83.13,79.06,80.98,1019000.0],["2015-05-06",81.5,81.69,80.64,81.51,575500.0],["2015-05-07",81.26,82.84,80.91,82.78,716900.0],["2015-05-08",83.57,84.05,82.94,83.42,541700.0],["2015-05-11",83.26,83.26,81.78,82.21,507400.0],["2015-05-12",82.1,82.47,81.4,82.02,460700.0],["2015-05-13",82.24,82.58,81.4,81.64,361200.0],["2015-05-14",81.14,81.57,80.07,80.65,606000.0],["2015-05-15",80.46,81.6,80.25,81.02,307200.0],["2015-05-18",80.81,81.77,80.49,81.63,364000.0],["2015-05-19",81.37,82.12,80.19,80.53,770900.0],["2015-05-20",80.73,81.0,80.3,80.5,392000.0],["2015-05-21",80.59,81.68,80.41,80.84,294000.0],["2015-05-22",80.64,81.03,80.46,80.68,292500.0],["2015-05-26",80.28,80.8,77.6,77.84,682700.0],["2015-05-27",77.82,78.65,77.06,78.38,598900.0],["2015-05-28",78.03,78.42,76.75,77.83,573800.0],["2015-05-29",77.63,78.17,76.17,76.71,826300.0],["2015-06-01",77.06,77.68,76.55,77.16,603200.0],["2015-06-02",77.09,79.18,76.74,78.16,300300.0],["2015-06-03",78.2,78.77,77.13,77.67,514900.0],["2015-06-04",77.06,77.91,76.91,77.06,454600.0],["2015-06-05",76.8,78.07,76.79,77.95,263900.0],["2015-06-08",77.74,78.17,76.53,76.58,431200.0],["2015-06-09",76.63,77.03,76.0,76.21,367200.0],["2015-06-10",76.77,77.17,76.27,76.63,463000.0],["2015-06-11",76.65,77.36,76.17,77.06,297600.0],["2015-06-12",76.89,77.47,76.72,77.21,300600.0],["2015-06-15",76.45,77.19,75.51,76.55,381200.0],["2015-06-16",76.25,76.81,76.16,76.56,288500.0],["2015-06-17",76.65,76.82,75.06,75.96,717500.0],["2015-06-18",76.23,78.37,76.23,78.14,1271900.0],["2015-06-19",78.22,79.43,78.1,78.35,1177800.0],["2015-06-22",81.98,83.03,79.39,79.51,938700.0],["2015-06-23",80.0,80.68,79.8,80.36,796700.0],["2015-06-24",80.13,80.42,78.48,78.69,833200.0],["2015-06-25",78.66,78.97,77.47,77.59,649100.0],["2015-06-26",77.73,78.13,77.25,77.56,1644400.0],["2015-06-29",76.87,77.93,76.5,76.55,553800.0],["2015-06-30",77.18,77.75,76.1,76.66,543700.0],["2015-07-01",77.07,77.47,75.91,76.78,626100.0],["2015-07-02",76.75,77.98,76.74,77.49,323100.0],["2015-07-06",76.8,77.88,76.14,76.16,552100.0],["2015-07-07",76.03,77.42,74.01,77.27,513000.0],["2015-07-08",76.48,77.39,74.61,74.97,726300.0],["2015-07-09",75.94,77.0,74.99,75.82,403700.0],["2015-07-10",76.72,77.46,76.19,77.26,473000.0],["2015-07-13",77.47,78.72,77.18,78.36,490200.0],["2015-07-14",78.22,78.56,77.48,77.6,583100.0],["2015-07-15",77.56,78.24,76.21,76.52,567600.0],["2015-07-16",77.0,77.59,76.85,76.99,350100.0],["2015-07-17",77.1,77.11,75.81,75.89,301900.0],["2015-07-20",75.79,75.96,74.98,75.23,465100.0],["2015-07-21",75.27,76.91,75.27,75.71,298500.0],["2015-07-22",75.31,76.27,74.86,75.02,270300.0],["2015-07-23",75.04,75.43,73.71,73.88,325500.0],["2015-07-24",74.01,74.07,72.35,72.63,483500.0],["2015-07-27",71.93,72.86,71.14,72.47,466100.0],["2015-07-28",72.79,74.0,72.48,73.69,557400.0],["2015-07-29",73.68,75.47,73.31,75.03,872300.0],["2015-07-30",74.86,76.58,74.12,74.23,642600.0],["2015-07-31",74.06,74.4,72.0,72.41,637800.0],["2015-08-03",72.73,72.83,71.03,71.4,482800.0],["2015-08-04",71.38,72.02,70.91,71.25,440200.0],["2015-08-05",71.79,72.33,70.94,71.64,487200.0],["2015-08-06",71.63,72.27,71.14,71.89,326100.0],["2015-08-07",71.54,72.25,70.33,70.7,263500.0],["2015-08-10",71.25,73.34,70.85,73.2,288300.0],["2015-08-11",72.46,72.86,71.17,71.7,291300.0],["2015-08-12",70.41,71.81,70.16,71.3,654300.0],["2015-08-13",71.22,71.3,70.01,70.41,247000.0],["2015-08-14",70.8,71.17,69.9,70.59,196400.0],["2015-08-17",70.15,71.26,69.64,71.25,318100.0],["2015-08-18",70.97,71.03,69.78,70.19,281900.0],["2015-08-19",69.79,70.29,68.97,68.98,569700.0],["2015-08-20",68.42,69.17,67.49,67.5,569400.0],["2015-08-21",66.77,67.61,66.31,66.33,599300.0],["2015-08-24",62.82,67.11,62.56,64.79,645400.0],["2015-08-25",66.52,66.56,64.15,64.23,470700.0],["2015-08-26",65.36,65.88,64.28,65.69,623900.0],["2015-08-27",66.64,69.05,66.29,68.86,463600.0],["2015-08-28",68.53,70.88,68.53,70.48,557000.0],["2015-08-31",70.02,71.1,69.76,70.53,441800.0],["2015-09-01",69.4,70.39,68.42,68.75,513600.0],["2015-09-02",69.14,69.52,68.09,68.97,450200.0],["2015-09-03",69.06,70.16,68.94,69.32,315000.0],["2015-09-04",68.39,69.3,68.24,68.89,453400.0],["2015-09-08",70.03,70.42,69.51,70.14,332100.0],["2015-09-09",70.71,70.98,68.91,69.08,282800.0],["2015-09-10",69.09,69.96,68.76,69.29,334600.0],["2015-09-11",68.66,69.02,68.09,68.6,228500.0],["2015-09-14",68.45,68.45,67.12,67.35,240100.0],["2015-09-15",67.38,69.27,67.25,68.94,292400.0],["2015-09-16",68.96,70.7,68.96,70.44,286900.0],["2015-09-17",70.5,70.78,69.26,69.46,292100.0],["2015-09-18",68.64,69.1,67.71,67.89,565900.0],["2015-09-21",68.43,68.71,67.62,67.76,246700.0],["2015-09-22",66.63,66.79,64.16,65.0,667000.0],["2015-09-23",65.02,65.02,62.47,63.28,609800.0],["2015-09-24",62.51,62.86,61.61,61.88,660700.0],["2015-09-25",62.32,62.83,61.08,61.5,584100.0],["2015-09-28",60.98,61.2,59.54,60.31,542300.0],["2015-09-29",60.45,61.18,59.95,61.07,658400.0],["2015-09-30",61.53,62.4,61.16,61.95,460500.0],["2015-10-01",63.61,64.13,61.53,62.1,554800.0],["2015-10-02",61.42,62.11,61.07,62.0,797800.0],["2015-10-05",62.4,65.41,62.11,64.83,783600.0],["2015-10-06",65.07,65.71,64.45,64.68,786800.0],["2015-10-07",65.36,66.83,65.06,65.54,743900.0],["2015-10-08",65.53,67.79,64.77,67.4,586100.0],["2015-10-09",67.76,69.05,67.56,68.72,595800.0],["2015-10-12",68.97,68.97,66.7,66.83,362200.0],["2015-10-13",66.31,67.36,66.03,66.36,312700.0],["2015-10-14",66.34,67.05,66.05,66.97,331900.0],["2015-10-15",67.08,68.13,66.51,68.1,515700.0],["2015-10-16",68.33,68.76,66.37,66.73,535000.0],["2015-10-19",66.31,66.61,65.11,65.78,314000.0],["2015-10-20",65.61,67.19,65.61,66.75,283800.0],["2015-10-21",66.95,66.99,64.75,65.05,488400.0],["2015-10-22",65.4,65.69,63.86,64.3,678500.0],["2015-10-23",64.77,65.16,64.16,64.55,745100.0],["2015-10-26",64.54,64.74,63.6,63.99,417600.0],["2015-10-27",63.3,63.35,61.39,61.76,990500.0],["2015-10-28",61.94,63.38,61.71,63.19,1368600.0],["2015-10-29",62.76,63.82,61.27,62.81,1457700.0],["2015-10-30",62.75,66.08,62.65,65.29,934700.0],["2015-11-02",65.4,66.91,65.02,66.71,544700.0],["2015-11-03",66.6,67.05,65.31,66.89,873200.0],["2015-11-04",66.83,67.51,66.2,67.1,623600.0],["2015-11-05",67.26,67.91,66.64,66.99,470600.0],["2015-11-06",66.83,67.31,66.15,67.28,255100.0],["2015-11-09",67.42,67.51,65.43,66.27,372000.0],["2015-11-10",65.95,66.53,64.76,65.64,592800.0],["2015-11-11",66.08,66.16,64.29,64.38,304700.0],["2015-11-12",64.59,64.59,62.24,62.36,660200.0],["2015-11-13",61.99,63.18,61.71,63.0,902900.0],["2015-11-16",62.71,63.67,61.97,63.5,600800.0],["2015-11-17",63.6,64.11,62.75,63.3,408600.0],["2015-11-18",63.35,64.77,63.16,63.97,519000.0],["2015-11-19",64.07,64.55,63.55,64.37,516400.0],["2015-11-20",64.8,65.22,64.15,64.25,466700.0],["2015-11-23",64.12,65.12,63.57,63.67,259800.0],["2015-11-24",63.44,64.71,63.28,64.4,653200.0],["2015-11-25",64.46,64.62,63.79,64.39,370500.0],["2015-11-27",64.39,64.85,63.64,63.96,117200.0],["2015-11-30",64.0,64.85,63.75,64.6,433200.0],["2015-12-01",64.68,65.38,64.57,65.17,466700.0],["2015-12-02",64.99,65.45,64.0,64.39,454400.0],["2015-12-03",64.8,64.96,62.26,62.87,299000.0],["2015-12-04",62.77,62.98,60.99,61.24,549800.0],["2015-12-07",60.79,61.37,58.42,58.75,549700.0],["2015-12-08",58.16,58.39,56.52,57.5,1606900.0],["2015-12-09",57.56,58.0,56.34,56.85,1292100.0],["2015-12-10",56.95,57.34,56.66,56.97,745300.0],["2015-12-11",56.19,56.42,54.44,54.71,1105000.0],["2015-12-14",54.63,55.04,53.52,54.44,1077900.0],["2015-12-15",54.68,55.42,54.5,54.97,614500.0],["2015-12-16",55.23,55.73,53.73,53.95,897700.0],["2015-12-17",53.85,54.0,50.97,51.16,810300.0],["2015-12-18",50.88,51.92,50.42,50.86,1179100.0],["2015-12-21",51.35,51.61,50.61,51.22,791300.0],["2015-12-22",51.2,52.92,51.04,52.73,987200.0],["2015-12-23",53.21,55.35,53.21,55.25,1074700.0],["2015-12-24",55.18,56.0,54.82,54.86,206100.0],["2015-12-28",54.63,54.63,52.94,53.13,678600.0],["2015-12-29",53.17,54.14,53.0,53.98,505300.0],["2015-12-30",53.99,53.99,52.11,52.91,774100.0],["2015-12-31",52.58,53.13,52.16,52.62,1259700.0],["2016-01-04",51.99,52.13,50.5,51.22,2007900.0],["2016-01-05",51.22,51.66,50.32,51.25,722300.0],["2016-01-06",50.31,50.34,48.32,48.45,1633100.0],["2016-01-07",47.31,48.29,46.85,46.97,1132200.0],["2016-01-08",47.35,47.35,46.42,46.84,903200.0],["2016-01-11",47.05,47.05,45.66,46.04,593000.0],["2016-01-12",46.62,46.93,45.51,46.32,709100.0],["2016-01-13",46.51,47.37,45.31,45.77,1050000.0],["2016-01-14",46.2,48.99,45.23,48.43,1099800.0],["2016-01-15",46.66,48.38,46.26,48.35,1414400.0],["2016-01-19",48.99,48.99,46.76,47.19,1221800.0],["2016-01-20",46.48,49.84,45.79,49.0,1642000.0],["2016-01-21",49.0,50.2,48.47,49.92,1434700.0],["2016-01-22",51.15,52.69,50.61,51.71,1886000.0],["2016-01-25",51.2,51.62,49.39,49.59,934700.0],["2016-01-26",50.15,51.21,49.41,51.0,528100.0],["2016-01-27",51.0,53.32,50.67,50.85,1225800.0],["2016-01-28",44.81,49.4,44.63,48.82,2645700.0],["2016-01-29",48.69,50.96,48.69,50.65,1191800.0],["2016-02-01",50.0,51.5,49.73,51.23,904900.0],["2016-02-02",50.49,50.83,50.16,50.55,1227700.0],["2016-02-03",51.23,52.31,50.14,51.61,793800.0],["2016-02-04",51.77,53.98,51.77,52.87,818100.0],["2016-02-05",52.83,53.27,51.36,51.98,498500.0],["2016-02-08",51.05,51.91,50.6,51.82,491500.0],["2016-02-09",51.31,53.42,51.17,52.93,805000.0],["2016-02-10",52.98,54.18,52.52,52.66,919600.0],["2016-02-11",51.54,53.01,50.51,52.27,581200.0],["2016-02-12",53.03,53.87,52.55,53.7,645400.0],["2016-02-16",54.24,55.95,53.21,55.08,700000.0],["2016-02-17",55.65,56.1,55.25,55.63,525500.0],["2016-02-18",55.91,55.99,54.85,55.46,558600.0],["2016-02-19",55.01,55.38,53.78,54.48,624200.0],["2016-02-22",55.3,55.99,54.98,55.29,848900.0],["2016-02-23",54.97,56.05,54.44,55.75,725400.0],["2016-02-24",54.8,56.19,54.14,55.99,578900.0],["2016-02-25",56.05,56.76,55.36,56.3,640100.0],["2016-02-26",56.81,57.86,55.99,56.57,632900.0],["2016-02-29",56.73,56.98,56.15,56.61,710300.0],["2016-03-01",57.09,57.24,55.52,55.97,771700.0],["2016-03-02",55.84,57.59,55.41,57.53,604900.0],["2016-03-03",57.59,59.94,57.29,59.75,744100.0],["2016-03-04",59.94,62.25,59.72,61.52,886900.0],["2016-03-07",61.3,62.36,60.9,61.53,573500.0],["2016-03-08",61.04,61.33,57.7,57.78,785200.0],["2016-03-09",58.8,59.7,58.49,58.8,725500.0],["2016-03-10",58.8,59.33,58.1,59.1,608400.0],["2016-03-11",59.72,60.49,59.67,60.22,586000.0],["2016-03-14",59.92,61.0,59.73,60.38,422100.0],["2016-03-15",59.8,60.0,59.12,59.23,473600.0],["2016-03-16",59.13,60.07,58.54,60.01,618400.0],["2016-03-17",60.39,62.89,60.39,61.57,672500.0],["2016-03-18",61.61,63.03,61.61,62.23,992400.0],["2016-03-21",62.04,62.61,61.65,62.25,310000.0],["2016-03-22",61.81,62.19,61.35,61.4,447700.0],["2016-03-23",61.21,61.36,60.55,60.62,325700.0],["2016-03-24",60.0,60.33,59.42,59.89,559600.0],["2016-03-28",60.17,60.17,58.98,59.0,593000.0],["2016-03-29",58.73,60.0,58.4,59.83,946900.0],["2016-03-30",60.39,61.21,59.95,60.92,513400.0],["2016-03-31",60.8,61.14,59.9,60.29,390400.0],["2016-04-01",59.67,60.42,58.71,60.36,309800.0],["2016-04-04",60.4,60.87,59.51,59.67,293200.0],["2016-04-05",59.31,61.89,59.31,60.2,655900.0],["2016-04-06",60.21,60.21,58.33,59.25,389500.0],["2016-04-07",58.75,58.94,57.92,58.29,294700.0],["2016-04-08",58.97,60.54,58.97,59.41,219100.0],["2016-04-11",59.91,60.87,59.21,59.21,194400.0],["2016-04-12",59.39,60.23,59.13,60.12,515800.0],["2016-04-13",60.63,63.51,60.41,63.22,725400.0],["2016-04-14",63.26,63.62,62.91,62.97,481300.0],["2016-04-15",62.74,63.24,61.62,62.15,456500.0],["2016-04-18",61.56,62.46,61.36,62.15,328900.0],["2016-04-19",62.69,64.6,62.36,63.18,475800.0],["2016-04-20",63.22,64.69,62.77,63.98,455700.0],["2016-04-21",63.81,64.52,62.93,63.67,350100.0],["2016-04-22",63.77,64.75,63.71,64.45,529700.0],["2016-04-25",64.42,65.14,63.04,63.51,289200.0],["2016-04-26",63.73,65.17,63.69,64.82,366200.0],["2016-04-27",64.94,65.4,64.42,65.24,492500.0],["2016-04-28",61.3,65.24,59.79,64.03,1179900.0],["2016-04-29",63.21,64.88,62.29,63.82,696600.0],["2016-05-02",65.0,65.41,63.96,64.89,713000.0],["2016-05-03",64.27,65.19,63.22,64.97,700700.0],["2016-05-04",64.68,65.27,63.07,63.27,702000.0],["2016-05-05",63.6,64.06,61.79,62.51,589800.0],["2016-05-06",62.07,64.25,62.07,63.99,578600.0],["2016-05-09",63.63,64.43,63.34,63.66,455900.0],["2016-05-10",63.73,64.53,63.57,63.77,412500.0],["2016-05-11",63.6,64.6,62.78,63.61,326500.0],["2016-05-12",64.07,64.26,63.2,63.92,559000.0],["2016-05-13",63.56,64.54,63.23,63.7,779900.0],["2016-05-16",63.84,65.76,63.43,65.08,669700.0],["2016-05-17",65.29,69.0,65.29,68.03,1306400.0],["2016-05-18",67.93,69.65,67.79,68.26,1004600.0],["2016-05-19",67.49,68.69,66.83,67.73,959000.0],["2016-05-20",68.07,69.28,67.95,69.07,412600.0],["2016-05-23",68.78,69.37,67.8,68.0,613800.0],["2016-05-24",68.33,68.79,67.68,68.34,380000.0],["2016-05-25",68.73,70.06,68.58,69.4,333000.0],["2016-05-26",69.7,71.16,69.48,69.5,508900.0],["2016-05-27",69.61,70.21,69.23,69.82,313100.0],["2016-05-31",70.0,70.64,69.83,70.08,336700.0],["2016-06-01",69.31,69.74,68.18,69.17,773700.0],["2016-06-02",68.87,70.14,68.68,69.75,314500.0],["2016-06-03",69.86,69.86,69.02,69.31,384500.0],["2016-06-06",69.81,71.23,69.66,71.01,375400.0],["2016-06-07",70.93,72.77,70.93,72.31,554000.0],["2016-06-08",72.44,73.25,72.05,72.71,336500.0],["2016-06-09",72.14,72.59,71.78,72.39,308000.0],["2016-06-10",71.59,71.59,70.1,70.51,327200.0],["2016-06-13",70.04,70.54,69.36,69.69,526100.0],["2016-06-14",69.32,70.4,68.34,68.9,430500.0],["2016-06-15",69.21,70.14,68.56,68.67,405200.0],["2016-06-16",68.1,68.99,67.47,68.56,621700.0],["2016-06-17",68.65,69.72,68.65,69.21,553900.0],["2016-06-20",70.11,70.72,69.61,69.83,406300.0],["2016-06-21",68.9,69.2,66.06,66.62,1188400.0],["2016-06-22",66.75,67.54,66.06,67.11,401200.0],["2016-06-23",67.99,68.86,67.19,67.78,669100.0],["2016-06-24",65.11,65.18,61.39,62.48,1340900.0],["2016-06-27",61.19,61.9,59.63,60.97,914600.0],["2016-06-28",61.73,62.99,61.73,62.3,602800.0],["2016-06-29",63.25,65.45,62.94,64.52,594400.0],["2016-06-30",64.22,64.22,61.25,62.39,1208000.0],["2016-07-01",62.23,63.96,62.23,63.24,403900.0],["2016-07-05",62.74,62.74,60.53,62.03,589100.0],["2016-07-06",61.86,62.31,61.56,62.13,654800.0],["2016-07-07",62.49,63.37,61.63,62.13,440600.0],["2016-07-08",63.01,63.01,61.85,62.18,578300.0],["2016-07-11",62.69,63.06,62.36,62.52,372400.0],["2016-07-12",63.14,63.98,63.03,63.92,648500.0],["2016-07-13",64.16,64.85,63.31,63.58,398900.0],["2016-07-14",64.19,64.6,62.51,63.05,476900.0],["2016-07-15",63.29,63.7,62.85,63.12,326800.0],["2016-07-18",62.9,64.28,62.71,64.17,452600.0],["2016-07-19",63.9,64.14,63.27,63.63,314900.0],["2016-07-20",63.61,63.94,62.17,62.63,787900.0],["2016-07-21",63.21,63.49,62.22,62.35,503300.0],["2016-07-22",62.58,63.56,62.36,63.27,664500.0],["2016-07-25",59.64,60.59,57.99,58.41,2416500.0],["2016-07-26",58.35,59.22,58.35,59.13,1324000.0],["2016-07-27",59.22,59.66,57.91,58.87,878400.0],["2016-07-28",53.31,55.02,52.9,54.17,3208600.0],["2016-07-29",54.0,55.25,53.59,54.49,1454500.0],["2016-08-01",54.47,54.55,53.21,53.41,679400.0],["2016-08-02",53.51,54.22,51.83,52.5,710700.0],["2016-08-03",52.58,53.43,52.41,52.97,762400.0],["2016-08-04",52.91,53.89,52.58,53.85,556500.0],["2016-08-05",54.1,55.55,54.1,55.43,726100.0],["2016-08-08",55.52,56.43,55.04,55.6,637000.0],["2016-08-09",55.67,55.97,54.48,54.65,560500.0],["2016-08-10",54.82,55.02,53.41,53.65,639700.0],["2016-08-11",53.71,54.36,53.4,54.19,422600.0],["2016-08-12",54.3,54.3,53.53,53.93,344000.0],["2016-08-15",53.95,54.66,53.81,54.3,481400.0],["2016-08-16",54.26,54.58,53.97,54.33,538300.0],["2016-08-17",54.41,54.73,54.03,54.27,558000.0],["2016-08-18",54.36,56.06,54.23,55.71,664700.0],["2016-08-19",55.64,55.78,55.27,55.38,469000.0],["2016-08-22",55.06,55.5,54.71,55.09,379200.0],["2016-08-23",55.21,55.71,55.12,55.39,315800.0],["2016-08-24",55.35,55.65,53.46,53.55,1042800.0],["2016-08-25",53.48,53.78,52.6,52.99,880800.0],["2016-08-26",53.18,53.39,51.75,51.95,824200.0],["2016-08-29",51.89,52.34,51.4,52.12,540900.0],["2016-08-30",52.02,52.99,51.89,52.16,559500.0],["2016-08-31",51.81,52.31,51.2,52.1,1116300.0],["2016-09-01",51.78,52.0,50.8,51.9,905500.0],["2016-09-02",52.44,54.07,52.43,53.31,984100.0],["2016-09-06",53.3,54.8,53.3,54.75,943000.0],["2016-09-07",54.7,55.95,54.68,55.8,994300.0],["2016-09-08",55.86,57.69,55.49,57.57,2339600.0],["2016-09-09",57.03,57.52,56.13,56.13,1567800.0],["2016-09-12",55.5,57.18,55.5,56.98,632300.0],["2016-09-13",56.22,56.83,54.87,55.27,1345700.0],["2016-09-14",55.14,56.18,55.0,55.55,1138600.0],["2016-09-15",55.44,56.01,55.28,55.76,747500.0],["2016-09-16",55.18,56.12,55.09,56.11,782300.0],["2016-09-19",56.57,57.42,56.37,57.0,845700.0],["2016-09-20",58.17,59.0,57.84,58.49,1002000.0],["2016-09-21",59.05,59.46,58.59,59.43,473400.0],["2016-09-22",60.32,60.65,59.55,59.91,628000.0],["2016-09-23",59.38,60.07,59.25,59.55,371600.0],["2016-09-26",59.4,59.78,58.92,59.04,324300.0],["2016-09-27",58.69,59.68,58.2,59.31,617600.0],["2016-09-28",59.57,60.62,58.48,60.24,640000.0],["2016-09-29",60.33,60.72,59.57,60.28,491400.0],["2016-09-30",60.8,62.37,60.26,62.16,821500.0],["2016-10-03",61.82,62.05,60.91,61.68,513300.0],["2016-10-04",62.11,62.92,61.7,61.85,787400.0],["2016-10-05",62.36,62.59,61.78,61.89,637300.0],["2016-10-06",62.12,62.3,61.41,61.81,468600.0],["2016-10-07",61.65,62.01,60.39,60.77,525600.0],["2016-10-10",61.35,61.84,60.86,61.01,475200.0],["2016-10-11",60.98,61.24,59.95,60.0,462400.0],["2016-10-12",60.0,60.47,59.63,60.24,413300.0],["2016-10-13",59.08,59.65,58.68,58.8,608900.0],["2016-10-14",59.23,59.42,57.94,58.58,501900.0],["2016-10-17",58.31,58.86,57.84,58.75,603000.0],["2016-10-18",59.73,59.73,58.07,58.19,313600.0],["2016-10-19",58.54,60.23,57.76,59.79,914000.0],["2016-10-20",59.46,60.92,59.46,60.44,589500.0],["2016-10-21",59.97,60.57,59.63,60.16,560100.0],["2016-10-24",61.35,61.35,58.84,58.98,650200.0],["2016-10-25",58.95,59.27,56.16,56.37,1182100.0],["2016-10-26",55.93,56.67,55.11,55.65,1049900.0],["2016-10-27",56.65,59.52,55.31,59.34,1776100.0],["2016-10-28",59.35,60.11,58.7,59.01,737700.0],["2016-10-31",59.15,59.4,58.7,58.95,778000.0],["2016-11-01",60.6,62.1,59.4,60.45,1269300.0],["2016-11-02",59.95,60.85,59.25,60.3,681800.0],["2016-11-03",60.15,60.5,59.5,59.8,466600.0],["2016-11-04",59.55,60.3,58.5,58.5,474500.0],["2016-11-07",59.45,60.8,58.95,60.65,585000.0],["2016-11-08",60.5,62.1,59.85,60.7,365700.0],["2016-11-09",60.9,62.8,60.6,62.5,454900.0],["2016-11-10",62.95,65.03,62.85,64.75,808700.0],["2016-11-11",64.4,64.58,61.8,62.15,775900.0],["2016-11-14",62.55,65.1,61.85,64.85,703700.0],["2016-11-15",65.3,67.35,64.55,65.2,1174600.0],["2016-11-16",65.0,65.6,64.4,64.8,442800.0],["2016-11-17",65.0,65.5,62.35,62.45,689300.0],["2016-11-18",62.55,63.8,62.2,63.55,535700.0],["2016-11-21",65.2,65.3,63.85,64.55,419200.0],["2016-11-22",64.9,65.4,64.45,65.25,415400.0],["2016-11-23",65.0,66.55,64.8,65.85,725900.0],["2016-11-25",65.65,66.65,65.3,65.95,301200.0],["2016-11-28",64.55,65.4,63.65,63.85,879600.0],["2016-11-29",63.9,64.3,60.8,61.05,792600.0],["2016-11-30",62.35,64.96,62.0,63.45,1278700.0],["2016-12-01",64.05,65.35,63.5,64.9,781300.0],["2016-12-02",64.65,65.5,64.1,65.4,406400.0],["2016-12-05",66.25,66.4,65.5,65.95,433700.0],["2016-12-06",65.6,66.6,65.4,66.25,409600.0],["2016-12-07",66.3,67.75,65.95,67.25,620100.0],["2016-12-08",67.8,69.88,66.55,69.7,688200.0],["2016-12-09",69.7,70.05,69.0,69.35,552500.0],["2016-12-12",69.95,70.9,68.35,69.0,585000.0],["2016-12-13",69.55,70.4,68.45,69.1,584800.0],["2016-12-14",68.7,69.1,66.0,66.0,491100.0],["2016-12-15",66.25,67.3,65.5,66.65,419100.0],["2016-12-16",66.85,67.4,65.65,66.2,547600.0],["2016-12-19",64.95,66.8,64.95,66.8,385800.0],["2016-12-20",67.0,68.85,67.0,68.8,554100.0],["2016-12-21",68.6,69.15,67.7,67.95,342000.0],["2016-12-22",67.8,68.35,66.65,66.95,321100.0],["2016-12-23",67.05,67.4,66.3,67.0,221300.0],["2016-12-27",67.1,67.35,66.35,66.85,297700.0],["2016-12-28",68.35,68.35,66.4,66.75,382800.0],["2016-12-29",66.95,67.53,65.85,66.95,247200.0],["2016-12-30",67.05,67.25,66.4,66.5,267500.0],["2017-01-03",67.45,67.7,65.72,66.25,595000.0],["2017-01-04",66.4,68.6,66.4,67.9,530900.0],["2017-01-05",67.6,68.97,67.05,68.0,428900.0],["2017-01-06",68.2,68.55,67.15,68.3,538800.0],["2017-01-09",67.9,68.25,65.15,65.45,508800.0],["2017-01-10",67.0,67.0,64.55,64.9,576000.0],["2017-01-11",65.1,66.22,64.35,65.65,504600.0],["2017-01-12",65.55,65.75,64.15,65.2,367900.0],["2017-01-13",65.35,66.63,65.2,66.55,464100.0],["2017-01-17",67.15,68.35,66.6,67.0,409200.0],["2017-01-18",66.5,66.65,65.15,66.4,386200.0],["2017-01-19",66.65,67.45,65.0,65.1,358400.0],["2017-01-20",65.6,66.35,65.35,65.6,393800.0],["2017-01-23",65.15,66.08,63.65,63.95,417100.0],["2017-01-24",64.7,66.3,64.0,66.2,470800.0],["2017-01-25",66.0,66.85,64.65,66.75,611300.0],["2017-01-26",66.9,67.85,66.35,67.5,582300.0],["2017-01-27",67.15,67.95,65.9,66.2,323200.0],["2017-01-30",65.75,65.85,64.75,65.3,729700.0],["2017-01-31",65.1,65.1,63.6,64.45,715400.0],["2017-02-01",65.05,65.4,63.65,64.45,680400.0],["2017-02-02",65.75,65.75,61.65,64.65,1653900.0],["2017-02-03",66.7,68.9,66.2,68.45,1363400.0],["2017-02-06",68.55,69.6,68.3,68.5,887900.0],["2017-02-07",68.65,69.05,68.15,69.0,684400.0],["2017-02-08",68.65,69.3,67.65,69.25,374700.0],["2017-02-09",69.25,71.43,69.25,70.7,625400.0],["2017-02-10",71.4,72.65,71.25,72.0,578100.0],["2017-02-13",71.95,73.4,71.95,73.0,449900.0],["2017-02-14",72.85,73.0,71.45,71.65,514400.0],["2017-02-15",71.65,72.1,70.85,72.05,579700.0],["2017-02-16",72.2,72.7,70.25,70.9,316000.0],["2017-02-17",69.8,71.6,69.8,71.3,351400.0],["2017-02-21",71.95,72.35,71.75,71.9,362200.0],["2017-02-22",70.5,72.1,70.5,70.9,335700.0],["2017-02-23",71.4,71.55,69.85,69.95,439300.0],["2017-02-24",68.9,70.08,68.55,69.85,352100.0],["2017-02-27",69.75,71.0,69.7,70.45,558200.0],["2017-02-28",68.7,70.28,68.7,69.2,459000.0],["2017-03-01",70.45,71.05,69.85,70.3,627600.0],["2017-03-02",70.2,71.15,69.6,69.85,457100.0],["2017-03-03",69.7,70.55,68.98,70.2,609300.0],["2017-03-06",68.3,70.7,68.3,70.55,443600.0],["2017-03-07",70.55,70.75,68.05,68.4,602700.0],["2017-03-08",68.3,68.85,66.65,66.8,635100.0],["2017-03-09",66.55,67.21,66.1,66.45,841000.0],["2017-03-10",66.7,68.3,66.7,68.25,558200.0],["2017-03-13",68.3,68.85,67.45,68.0,496400.0],["2017-03-14",67.55,68.03,66.35,67.9,502100.0],["2017-03-15",68.0,69.85,67.4,69.7,591100.0],["2017-03-16",69.95,70.58,69.25,70.1,457000.0],["2017-03-17",70.5,70.9,69.47,70.1,620100.0],["2017-03-20",69.8,70.15,68.65,69.0,313800.0],["2017-03-21",69.3,69.9,67.75,67.85,504800.0],["2017-03-22",67.45,68.45,66.8,67.65,352400.0],["2017-03-23",67.6,68.5,67.2,67.95,227300.0],["2017-03-24",67.95,68.45,67.2,67.55,258100.0],["2017-03-27",66.55,67.15,66.05,66.95,450000.0],["2017-03-28",67.0,69.1,66.8,68.75,522800.0],["2017-03-29",69.0,69.88,68.25,69.3,394300.0],["2017-03-30",69.45,70.0,69.0,69.35,463000.0],["2017-03-31",69.1,70.95,68.95,70.55,534800.0],["2017-04-03",70.7,71.3,69.18,69.3,459800.0],["2017-04-04",69.15,70.15,68.8,70.1,219700.0],["2017-04-05",70.8,71.25,69.8,69.95,543700.0],["2017-04-06",70.1,71.5,70.1,71.4,355000.0],["2017-04-07",71.1,71.55,70.95,71.1,370300.0],["2017-04-10",71.3,72.15,70.95,71.7,318500.0],["2017-04-11",71.25,72.2,70.25,70.65,325900.0],["2017-04-12",70.4,70.45,68.3,68.35,315500.0],["2017-04-13",68.45,69.4,66.75,66.75,321700.0],["2017-04-17",67.0,67.72,66.75,67.6,372200.0],["2017-04-18",67.15,67.65,66.8,67.4,354800.0],["2017-04-19",69.8,70.55,68.68,68.95,830200.0],["2017-04-20",69.7,70.85,69.2,70.35,681500.0],["2017-04-21",70.55,70.95,69.0,70.45,282200.0],["2017-04-24",71.75,72.8,71.2,72.1,461500.0],["2017-04-25",72.4,73.85,72.05,73.1,635900.0],["2017-04-26",72.8,74.5,72.35,72.4,468900.0],["2017-04-27",72.05,74.1,69.75,71.55,694800.0],["2017-04-28",72.15,72.15,70.35,70.6,455000.0],["2017-05-01",70.7,71.0,69.6,70.65,469800.0],["2017-05-02",70.75,71.3,69.7,69.85,255100.0],["2017-05-03",68.0,70.35,67.9,68.85,286600.0],["2017-05-04",68.6,69.75,68.15,69.7,506700.0],["2017-05-05",69.85,72.0,69.55,71.85,513000.0],["2017-05-08",71.8,72.7,69.9,70.15,294100.0],["2017-05-09",70.25,70.65,68.65,69.2,675800.0],["2017-05-10",69.5,69.55,68.15,68.4,334400.0],["2017-05-11",68.15,68.75,67.1,67.75,290600.0],["2017-05-12",67.45,67.9,67.08,67.45,224600.0],["2017-05-15",68.45,69.0,67.22,67.4,435200.0],["2017-05-16",67.4,67.8,66.58,67.1,302300.0],["2017-05-17",67.1,67.1,65.2,65.5,375600.0],["2017-05-18",65.2,66.43,64.55,66.0,320100.0],["2017-05-19",67.55,67.95,66.25,67.15,274900.0],["2017-05-22",67.7,67.95,66.65,66.95,260500.0],["2017-05-23",67.05,68.1,66.33,67.65,255000.0],["2017-05-24",67.5,68.2,67.35,67.9,269700.0],["2017-05-25",67.85,68.25,67.0,67.35,397300.0],["2017-05-26",67.35,67.85,66.75,66.8,199400.0],["2017-05-30",66.5,66.8,65.95,66.0,427700.0],["2017-05-31",65.4,66.55,64.85,66.25,375500.0],["2017-06-01",66.45,68.85,66.28,68.1,392100.0],["2017-06-02",68.1,68.75,67.55,68.05,238900.0],["2017-06-05",67.85,68.5,67.65,67.9,213800.0],["2017-06-06",67.45,68.0,67.08,67.8,251100.0],["2017-06-07",67.6,68.25,67.05,67.7,216200.0],["2017-06-08",67.55,68.65,67.25,67.75,227900.0],["2017-06-09",68.0,69.05,67.9,68.45,257000.0],["2017-06-12",68.65,70.0,68.25,69.0,343100.0],["2017-06-13",69.3,70.72,69.05,70.45,357900.0],["2017-06-14",70.35,71.7,66.25,66.55,960400.0],["2017-06-15",65.9,67.4,64.05,64.35,631300.0],["2017-06-16",64.15,64.85,63.5,64.35,953500.0],["2017-06-19",64.55,65.33,64.0,65.25,525200.0],["2017-06-20",64.85,65.2,64.2,65.0,563400.0],["2017-06-21",64.8,65.2,62.55,62.7,882400.0],["2017-06-22",62.9,64.35,62.6,64.15,431700.0],["2017-06-23",64.25,65.0,63.8,64.75,573600.0],["2017-06-26",65.0,65.25,64.35,64.9,169200.0],["2017-06-27",64.9,65.9,64.75,64.8,292800.0],["2017-06-28",65.15,66.5,65.15,66.35,239000.0],["2017-06-29",66.45,67.55,66.35,66.85,484800.0],["2017-06-30",67.0,67.8,66.43,66.85,236300.0],["2017-07-03",67.3,68.6,66.86,67.8,164700.0],["2017-07-05",67.7,68.0,65.95,67.2,337800.0],["2017-07-06",67.1,68.4,66.1,66.3,560600.0],["2017-07-07",66.35,66.75,63.65,64.3,656800.0],["2017-07-10",64.0,64.6,63.53,64.05,873800.0],["2017-07-11",64.25,64.65,63.25,63.45,400000.0],["2017-07-12",63.9,64.55,63.3,64.5,415900.0],["2017-07-13",64.6,65.25,64.1,65.15,222300.0],["2017-07-14",65.2,65.85,64.8,65.3,230800.0],["2017-07-17",65.2,65.45,64.25,64.75,310400.0],["2017-07-18",64.8,65.25,63.9,64.2,293900.0],["2017-07-19",64.2,65.35,64.0,64.85,303900.0],["2017-07-20",64.95,65.55,64.5,64.95,263000.0],["2017-07-21",65.0,65.25,63.9,64.55,200600.0],["2017-07-24",64.55,64.93,64.22,64.4,359000.0],["2017-07-25",65.15,66.6,65.0,65.4,771300.0],["2017-07-26",65.4,65.85,64.15,65.2,597200.0],["2017-07-27",64.45,65.25,60.75,62.0,1452900.0],["2017-07-28",61.75,62.6,61.3,62.4,546600.0],["2017-07-31",62.45,62.8,60.9,60.9,761500.0],["2017-08-01",61.3,61.55,60.2,60.25,441800.0],["2017-08-02",60.0,60.93,59.7,60.75,371100.0],["2017-08-03",60.7,60.93,60.3,60.9,249600.0],["2017-08-04",60.95,61.75,60.5,61.65,353500.0],["2017-08-07",61.7,62.35,61.1,62.25,329900.0],["2017-08-08",62.25,63.25,62.05,62.5,411700.0],["2017-08-09",62.2,63.25,61.9,62.05,294600.0],["2017-08-10",61.8,62.25,61.0,61.2,290300.0],["2017-08-11",59.25,61.83,59.25,61.2,414900.0],["2017-08-14",61.65,63.15,61.65,62.65,311400.0],["2017-08-15",62.4,62.85,62.15,62.5,394000.0],["2017-08-16",62.75,63.25,62.45,62.65,222200.0],["2017-08-17",62.45,62.88,61.8,62.1,333300.0],["2017-08-18",62.0,62.15,59.53,60.15,604300.0],["2017-08-21",60.2,60.65,59.38,60.05,258900.0],["2017-08-22",60.15,60.63,60.0,60.25,362500.0],["2017-08-23",60.05,61.5,60.0,61.25,309300.0],["2017-08-24",61.4,61.9,61.05,61.7,262600.0],["2017-08-25",61.85,62.43,61.45,62.2,324600.0],["2017-08-28",62.15,62.4,60.35,61.2,351900.0],["2017-08-29",60.15,62.75,60.15,62.5,396900.0],["2017-08-30",62.4,62.95,62.35,62.5,250800.0],["2017-08-31",62.9,63.0,62.35,62.6,145000.0],["2017-09-01",62.8,63.0,62.55,62.65,172500.0],["2017-09-05",62.6,63.1,61.95,62.25,180200.0],["2017-09-06",62.4,62.85,62.1,62.2,246700.0],["2017-09-07",62.45,62.85,62.05,62.2,283300.0],["2017-09-08",62.15,63.05,61.85,62.8,256000.0],["2017-09-11",63.35,63.95,63.2,63.4,237400.0],["2017-09-12",63.45,64.25,63.45,63.95,224700.0],["2017-09-13",63.8,64.65,63.55,64.35,374700.0],["2017-09-14",64.35,65.47,63.6,63.8,509400.0],["2017-09-15",63.7,64.2,63.4,64.15,282100.0],["2017-09-18",64.5,64.75,63.85,64.65,299600.0],["2017-09-19",64.8,65.0,64.3,64.35,198400.0],["2017-09-20",64.5,65.5,64.5,65.25,233900.0],["2017-09-21",65.2,65.38,64.2,64.3,177100.0],["2017-09-22",64.25,64.6,63.6,64.0,280500.0],["2017-09-25",63.85,64.4,63.4,64.35,332800.0],["2017-09-26",64.35,66.0,64.2,65.75,256800.0],["2017-09-27",66.05,66.85,65.95,66.8,245000.0],["2017-09-28",66.75,67.2,66.05,67.15,260300.0],["2017-09-29",66.9,67.2,65.7,65.95,396600.0],["2017-10-02",65.85,66.35,65.2,66.0,274200.0],["2017-10-03",66.0,66.45,65.55,66.0,403300.0],["2017-10-04",66.15,66.9,65.45,65.6,373600.0],["2017-10-05",65.7,65.95,64.95,65.05,198500.0],["2017-10-06",65.05,65.2,63.7,63.95,241100.0],["2017-10-09",64.0,65.35,63.8,65.3,316900.0],["2017-10-10",65.8,65.95,64.83,64.95,152800.0],["2017-10-11",65.05,65.75,64.88,65.6,215600.0],["2017-10-12",65.35,66.25,65.2,66.0,168800.0],["2017-10-13",67.1,67.1,65.8,65.95,182600.0],["2017-10-16",66.35,66.9,65.1,65.25,320800.0],["2017-10-17",65.25,65.6,64.95,65.25,340200.0],["2017-10-18",65.55,66.05,64.9,66.0,249900.0],["2017-10-19",65.7,66.22,65.0,66.05,208500.0],["2017-10-20",66.25,66.45,65.9,66.25,185000.0],["2017-10-23",66.15,66.65,66.0,66.55,208800.0],["2017-10-24",66.55,67.35,66.4,66.5,177300.0],["2017-10-25",66.5,67.85,66.0,67.65,354500.0],["2017-10-26",67.9,68.63,67.55,68.25,303500.0],["2017-10-27",68.3,69.45,67.7,69.4,351500.0],["2017-10-30",69.7,70.55,69.05,69.65,533900.0],["2017-10-31",70.0,71.1,69.5,70.85,774700.0],["2017-11-01",72.0,72.95,70.5,70.6,624900.0],["2017-11-02",70.85,70.85,65.1,66.7,753200.0],["2017-11-03",66.7,68.15,66.65,67.15,554500.0],["2017-11-06",67.55,67.6,65.9,66.05,319600.0],["2017-11-07",66.15,67.0,65.65,65.85,285500.0],["2017-11-08",65.5,66.1,64.6,65.55,730300.0],["2017-11-09",65.0,65.45,63.85,63.9,323700.0],["2017-11-10",63.8,63.95,62.6,62.8,301100.0],["2017-11-13",62.7,63.0,61.8,62.75,451500.0],["2017-11-14",62.5,63.2,62.35,62.8,382400.0],["2017-11-15",62.35,62.7,61.85,62.2,380100.0],["2017-11-16",62.5,63.4,61.8,63.3,421800.0],["2017-11-17",63.15,63.65,62.6,62.6,302900.0],["2017-11-20",62.75,63.2,62.2,63.15,315200.0],["2017-11-21",63.5,64.55,63.4,64.1,444900.0],["2017-11-22",64.35,64.6,63.65,64.0,342600.0],["2017-11-24",63.75,64.0,62.6,63.25,505200.0],["2017-11-27",63.05,64.25,62.5,62.6,432000.0],["2017-11-28",62.85,63.2,61.9,63.2,410600.0],["2017-11-29",63.2,66.0,63.2,65.9,485500.0],["2017-11-30",66.05,67.85,66.05,67.3,464400.0],["2017-12-01",67.4,68.0,64.75,66.6,480000.0],["2017-12-04",67.3,68.0,66.15,66.2,639800.0],["2017-12-05",66.05,66.4,62.95,62.95,488000.0],["2017-12-06",62.8,63.25,62.45,63.0,494900.0],["2017-12-07",62.85,64.25,62.85,63.95,388400.0],["2017-12-08",64.3,64.45,63.25,64.25,845300.0],["2017-12-11",64.15,64.55,63.25,63.75,647900.0],["2017-12-12",64.0,64.5,63.2,63.75,358400.0],["2017-12-13",63.95,64.5,63.4,63.6,452500.0],["2017-12-14",63.65,64.15,63.05,63.4,550200.0],["2017-12-15",63.55,64.95,63.5,63.85,582700.0],["2017-12-18",64.6,65.65,64.15,65.35,549700.0],["2017-12-19",65.2,66.35,64.95,65.6,552900.0],["2017-12-20",65.75,66.95,65.25,66.85,433200.0],["2017-12-21",67.1,68.9,67.05,68.4,456800.0],["2017-12-22",68.55,69.53,68.35,69.4,323600.0],["2017-12-26",69.35,69.85,68.8,69.0,276700.0],["2017-12-27",69.15,69.2,67.35,67.85,328400.0],["2017-12-28",68.1,68.35,66.55,67.15,280800.0],["2017-12-29",67.1,67.55,66.65,66.8,353900.0],["2018-01-02",67.15,67.95,66.95,67.8,267100.0],["2018-01-03",67.65,67.85,66.8,67.45,424300.0],["2018-01-04",67.8,69.05,67.15,68.95,797200.0],["2018-01-05",68.1,69.4,68.1,69.2,470700.0],["2018-01-08",69.0,70.72,69.0,70.6,473600.0],["2018-01-09",70.8,71.05,69.95,70.7,584400.0],["2018-01-10",71.05,71.75,70.18,71.3,367700.0],["2018-01-11",71.35,74.25,71.35,74.05,617600.0],["2018-01-12",74.4,75.1,73.65,74.8,379000.0],["2018-01-16",75.1,75.85,73.45,73.6,609500.0],["2018-01-17",74.1,74.75,73.85,74.0,340400.0],["2018-01-18",74.1,74.8,73.9,74.2,773500.0],["2018-01-19",74.3,74.65,73.85,74.55,208100.0],["2018-01-22",76.9,79.1,75.45,78.25,852300.0],["2018-01-23",78.35,79.65,77.2,77.75,469500.0],["2018-01-24",77.85,78.45,77.3,77.4,408900.0],["2018-01-25",77.6,77.65,76.4,77.3,288900.0],["2018-01-26",77.75,77.9,76.15,77.35,241300.0],["2018-01-29",77.0,78.05,76.3,76.45,410400.0],["2018-01-30",76.05,76.55,73.9,74.95,580200.0],["2018-01-31",75.4,76.65,74.63,74.9,495300.0],["2018-02-01",75.6,77.65,74.4,77.25,698700.0],["2018-02-02",78.35,78.35,75.65,75.7,562500.0],["2018-02-05",75.25,80.9,74.5,77.75,1507000.0],["2018-02-06",76.15,79.2,75.85,77.15,1043000.0],["2018-02-07",76.65,77.95,76.4,76.45,583500.0],["2018-02-08",76.7,77.45,72.8,72.9,463100.0],["2018-02-09",73.3,73.85,70.1,72.45,581000.0],["2018-02-12",72.85,74.09,72.55,73.3,420900.0],["2018-02-13",73.0,74.95,72.55,74.6,446200.0],["2018-02-14",74.1,75.6,73.9,74.9,458700.0],["2018-02-15",75.4,75.4,73.05,75.15,892100.0],["2018-02-16",74.9,76.7,74.9,75.95,587700.0],["2018-02-20",75.7,76.75,75.55,75.85,384800.0],["2018-02-21",75.95,77.8,75.3,75.35,523800.0],["2018-02-22",75.7,76.85,75.25,75.5,403500.0],["2018-02-23",75.85,76.55,75.55,76.45,179600.0],["2018-02-26",76.5,77.45,76.4,76.85,284900.0],["2018-02-27",76.8,77.5,75.75,75.8,313000.0],["2018-02-28",76.05,76.5,74.9,75.0,493800.0],["2018-03-01",74.95,75.75,73.75,74.75,318600.0],["2018-03-02",74.45,74.95,73.45,74.55,365600.0],["2018-03-05",74.15,75.05,73.8,74.55,373400.0],["2018-03-06",74.95,76.55,74.6,75.45,340800.0],["2018-03-07",74.9,75.75,74.45,74.6,273700.0],["2018-03-08",74.85,75.2,74.15,75.15,268600.0],["2018-03-09",75.6,76.95,75.45,76.4,366400.0],["2018-03-12",76.45,78.2,76.45,77.6,355400.0],["2018-03-13",77.85,78.35,76.1,76.4,331100.0],["2018-03-14",76.8,76.9,75.95,76.15,237200.0],["2018-03-15",76.2,76.5,74.75,75.5,326300.0],["2018-03-16",75.5,77.0,75.5,76.5,488600.0],["2018-03-19",76.3,76.85,74.95,75.55,341600.0],["2018-03-20",75.75,76.3,75.2,75.35,160500.0],["2018-03-21",75.3,77.15,74.95,75.85,519400.0],["2018-03-22",75.05,75.5,74.05,74.55,561100.0],["2018-03-23",74.65,75.68,74.1,74.3,308100.0],["2018-03-26",75.05,75.65,74.35,75.6,217400.0],["2018-03-27",75.8,76.3,74.45,74.8,281800.0],["2018-03-28",74.85,74.85,73.85,74.3,308800.0],["2018-03-29",75.35,78.1,74.85,76.95,992200.0],["2018-04-02",76.8,77.93,76.2,77.7,717300.0],["2018-04-03",78.05,80.95,78.05,80.45,895000.0],["2018-04-04",79.1,80.4,78.78,79.8,832300.0],["2018-04-05",81.5,84.1,80.45,83.7,1279400.0],["2018-04-06",83.4,83.8,79.95,80.55,717500.0],["2018-04-09",81.4,81.65,80.6,80.6,412500.0],["2018-04-10",81.8,83.5,81.35,83.25,420100.0],["2018-04-11",83.1,83.85,82.4,83.5,477100.0],["2018-04-12",84.25,84.75,83.8,84.05,375700.0],["2018-04-13",84.55,84.8,83.7,84.25,250200.0],["2018-04-16",84.95,87.3,84.6,86.8,658600.0],["2018-04-17",87.2,87.75,86.13,86.4,314600.0],["2018-04-18",86.95,88.8,86.9,87.55,390900.0],["2018-04-19",87.6,87.6,85.35,86.1,656200.0],["2018-04-20",85.95,86.45,85.05,85.45,377000.0],["2018-04-23",85.6,85.95,84.73,85.25,414400.0],["2018-04-24",85.8,85.98,83.55,84.7,526400.0],["2018-04-25",84.55,85.35,82.8,82.95,476100.0],["2018-04-26",84.4,89.25,84.1,87.0,736300.0],["2018-04-27",85.25,87.5,85.15,87.35,311900.0],["2018-04-30",87.4,87.9,85.2,85.3,585600.0],["2018-05-01",85.95,86.35,85.0,85.9,453700.0],["2018-05-02",86.0,86.85,85.45,86.05,459600.0],["2018-05-03",85.95,88.45,85.48,88.4,616200.0],["2018-05-04",87.85,88.8,86.9,88.5,467600.0],["2018-05-07",88.95,89.15,86.1,86.4,526200.0],["2018-05-08",87.65,88.25,85.95,86.95,434400.0],["2018-05-09",87.25,88.9,86.7,88.8,446400.0],["2018-05-10",89.4,89.4,88.7,89.2,510900.0],["2018-05-11",89.6,91.3,89.2,90.2,333300.0],["2018-05-14",90.4,90.85,88.9,89.65,371900.0],["2018-05-15",88.9,89.65,88.55,88.9,288500.0],["2018-05-16",89.65,91.45,89.35,90.45,562600.0],["2018-05-17",90.4,91.05,90.01,90.45,412400.0],["2018-05-18",90.45,90.65,90.25,90.25,353200.0],["2018-05-21",90.6,91.3,90.25,91.05,327900.0],["2018-05-22",91.35,92.15,90.6,90.75,235900.0],["2018-05-23",89.95,90.7,89.65,90.7,268600.0],["2018-05-24",90.25,90.95,90.0,90.35,275100.0],["2018-05-25",90.5,91.5,89.78,90.15,512200.0],["2018-05-29",89.4,90.55,89.35,89.5,479500.0],["2018-05-30",90.0,93.85,89.95,92.5,586500.0],["2018-05-31",92.15,93.3,90.5,90.7,431100.0],["2018-06-01",91.6,93.45,91.6,92.9,338000.0],["2018-06-04",93.0,94.05,92.8,93.3,479500.0],["2018-06-05",93.4,94.05,92.1,92.7,304600.0],["2018-06-06",93.1,93.45,91.55,92.2,268400.0],["2018-06-07",92.25,92.8,91.55,91.8,351400.0],["2018-06-08",91.65,92.15,90.85,92.0,520500.0],["2018-06-11",91.7,91.85,89.65,90.3,794200.0],["2018-06-12",89.4,89.5,85.2,85.85,1332500.0],["2018-06-13",86.2,86.83,85.3,86.3,543500.0],["2018-06-14",86.45,86.95,85.6,85.65,397900.0],["2018-06-15",83.6,85.9,83.6,85.0,767300.0],["2018-06-18",84.55,85.8,84.45,84.75,489100.0],["2018-06-19",83.55,85.25,82.75,84.5,734300.0],["2018-06-20",84.75,85.2,83.35,84.75,565100.0],["2018-06-21",84.7,85.5,84.2,84.55,389000.0],["2018-06-22",85.55,86.2,84.4,84.4,669500.0],["2018-06-25",83.6,85.15,81.85,82.45,486800.0],["2018-06-26",82.4,82.9,80.9,82.3,329300.0],["2018-06-27",82.45,84.08,82.45,82.95,349900.0],["2018-06-28",82.7,83.6,81.75,83.5,448900.0],["2018-06-29",83.65,84.1,83.1,83.6,480100.0],["2018-07-02",83.05,84.25,82.6,83.75,346100.0],["2018-07-03",84.4,85.3,83.4,83.75,164500.0],["2018-07-05",84.25,84.5,83.15,84.3,318900.0],["2018-07-06",84.15,85.9,83.85,85.6,270700.0],["2018-07-09",86.2,88.2,86.2,87.7,529400.0],["2018-07-10",87.65,88.8,87.05,87.65,266400.0],["2018-07-11",86.65,87.98,85.56,86.2,245900.0],["2018-07-12",87.0,87.25,85.4,86.3,260600.0],["2018-07-13",86.0,87.35,86.0,86.75,222900.0],["2018-07-16",85.35,87.6,84.4,84.55,185700.0],["2018-07-17",84.6,85.2,84.35,84.85,201900.0],["2018-07-18",84.9,86.6,84.55,86.05,266600.0],["2018-07-19",85.6,87.1,85.35,86.45,260400.0],["2018-07-20",86.35,87.05,85.7,86.4,190700.0],["2018-07-23",86.35,87.05,85.95,86.9,201700.0],["2018-07-24",87.55,88.1,85.88,87.05,420100.0],["2018-07-25",87.25,87.9,85.55,85.7,582300.0],["2018-07-26",83.05,83.35,77.55,80.15,1874500.0],["2018-07-27",79.8,80.35,77.5,80.2,479600.0],["2018-07-30",82.63,83.5,81.35,82.35,482700.0],["2018-07-31",82.5,83.93,82.35,83.45,397100.0],["2018-08-01",82.6,84.2,82.25,83.15,403600.0],["2018-08-02",82.5,84.2,82.5,83.6,251800.0],["2018-08-03",83.7,84.3,82.95,83.55,168700.0],["2018-08-06",83.5,84.45,83.1,84.3,276700.0],["2018-08-07",84.7,85.65,84.5,84.75,185700.0],["2018-08-08",84.75,85.1,83.35,84.45,153400.0],["2018-08-09",84.4,85.3,83.23,83.8,361500.0],["2018-08-10",83.7,85.65,82.85,85.25,247300.0],["2018-08-13",85.15,87.45,84.95,86.6,512400.0],["2018-08-14",86.95,87.53,85.8,86.75,343600.0],["2018-08-15",85.8,86.8,83.7,84.55,901100.0],["2018-08-16",85.0,85.65,84.6,84.8,149200.0],["2018-08-17",84.8,85.75,84.25,84.35,284100.0],["2018-08-20",84.75,86.3,84.5,85.75,255700.0],["2018-08-21",86.25,88.2,86.25,87.45,636600.0],["2018-08-22",87.5,87.85,86.7,86.9,277600.0],["2018-08-23",86.85,87.25,86.2,86.5,216800.0],["2018-08-24",86.85,87.55,86.25,87.15,155200.0],["2018-08-27",87.55,88.78,87.5,87.85,251900.0],["2018-08-28",88.1,88.4,87.55,87.9,701700.0],["2018-08-29",87.85,88.2,87.55,88.0,486000.0],["2018-08-30",87.7,88.6,87.28,88.0,422800.0],["2018-08-31",87.65,88.15,86.53,87.3,289600.0],["2018-09-04",87.3,87.75,86.25,87.0,244200.0],["2018-09-05",86.6,87.0,83.08,83.95,722600.0],["2018-09-06",83.75,83.75,79.5,79.6,1083900.0],["2018-09-07",79.15,79.2,76.6,76.8,888900.0],["2018-09-10",76.95,78.0,75.7,77.55,360600.0],["2018-09-11",77.15,77.85,76.35,76.95,335600.0],["2018-09-12",77.2,77.61,75.95,76.5,446600.0],["2018-09-13",76.9,77.25,76.2,76.5,350500.0],["2018-09-14",77.6,82.5,77.6,81.5,1037800.0],["2018-09-17",81.1,81.6,78.47,79.2,439200.0],["2018-09-18",79.45,80.15,78.9,80.05,335300.0],["2018-09-19",80.4,82.2,80.15,81.55,395400.0],["2018-09-20",82.2,83.25,81.25,81.75,354700.0],["2018-09-21",81.85,82.2,79.6,80.45,568700.0],["2018-09-24",80.1,81.1,78.8,79.25,321900.0],["2018-09-25",79.6,80.7,79.25,80.55,294200.0],["2018-09-26",80.95,82.95,80.65,81.7,492900.0],["2018-09-27",81.8,82.35,81.33,81.55,376200.0],["2018-09-28",81.3,83.65,81.3,82.25,527100.0],["2018-10-01",82.79,83.79,82.38,82.92,630500.0],["2018-10-02",83.15,83.79,82.31,83.49,501400.0],["2018-10-03",83.9,85.89,83.64,85.32,573800.0],["2018-10-04",85.24,86.05,83.32,84.26,415700.0],["2018-10-05",83.93,86.12,83.71,84.57,429400.0],["2018-10-08",84.42,84.75,81.75,84.21,442100.0],["2018-10-09",83.85,84.78,83.24,84.01,484100.0],["2018-10-10",83.87,83.87,78.42,78.57,827700.0],["2018-10-11",78.08,79.11,76.36,76.91,616500.0],["2018-10-12",78.4,79.66,77.35,79.31,683400.0],["2018-10-15",79.32,80.69,78.64,80.31,419600.0],["2018-10-16",81.03,81.93,80.41,81.55,475000.0],["2018-10-17",81.01,82.21,79.43,79.88,296400.0],["2018-10-18",79.39,79.72,76.06,76.24,520700.0],["2018-10-19",76.51,76.73,74.94,75.46,420600.0],["2018-10-22",75.63,75.89,73.13,75.0,442700.0],["2018-10-23",73.44,73.5,70.85,72.09,557200.0],["2018-10-24",72.32,72.58,67.73,67.96,492000.0],["2018-10-25",68.76,70.64,68.7,69.71,859500.0],["2018-10-26",68.48,73.91,67.21,73.3,816000.0],["2018-10-29",73.18,73.64,67.43,68.2,728900.0],["2018-10-30",68.02,72.53,67.68,72.46,522600.0],["2018-10-31",73.79,74.18,71.47,71.94,518100.0],["2018-11-01",72.6,73.71,71.69,73.41,512300.0],["2018-11-02",73.82,75.56,72.77,74.11,426900.0],["2018-11-05",74.52,75.35,73.48,73.87,410100.0],["2018-11-06",73.75,75.96,73.75,75.86,312000.0],["2018-11-07",76.48,77.93,76.23,77.45,532400.0],["2018-11-08",76.89,77.95,76.05,76.86,336200.0],["2018-11-09",72.87,76.49,72.87,76.01,371500.0],["2018-11-12",77.93,78.15,74.05,74.17,270900.0],["2018-11-13",74.7,76.29,73.98,74.35,515700.0],["2018-11-14",75.26,75.49,73.64,74.83,423600.0],["2018-11-15",74.59,75.87,72.07,75.69,329500.0],["2018-11-16",75.32,76.38,74.78,75.9,298400.0],["2018-11-19",75.83,75.92,74.08,74.7,328400.0],["2018-11-20",73.13,73.59,70.04,71.25,515400.0],["2018-11-21",71.94,73.56,71.42,72.66,232200.0],["2018-11-23",71.38,71.83,70.24,70.24,191900.0],["2018-11-26",71.1,72.98,70.64,72.45,357700.0],["2018-11-27",72.27,72.42,71.0,72.1,364400.0],["2018-11-28",72.37,75.21,72.37,74.56,483700.0],["2018-11-29",74.62,77.13,74.62,76.09,360700.0],["2018-11-30",75.6,76.87,74.86,76.34,1051800.0],["2018-12-03",83.54,83.54,77.23,77.36,887100.0],["2018-12-04",77.03,77.35,74.44,75.78,569700.0],["2018-12-06",74.18,75.34,72.85,74.5,1131800.0],["2018-12-07",75.0,76.49,72.65,73.24,629000.0],["2018-12-10",72.9,73.36,70.05,71.25,770400.0],["2018-12-11",72.46,73.94,71.65,72.49,479600.0],["2018-12-12",73.81,75.27,73.57,73.68,416200.0],["2018-12-13",73.76,73.78,70.38,71.15,735800.0],["2018-12-14",70.5,70.95,68.98,69.05,540100.0],["2018-12-17",68.96,69.92,66.67,67.07,473700.0],["2018-12-18",67.65,68.72,65.28,65.38,447300.0],["2018-12-19",65.63,68.57,64.28,64.5,493100.0],["2018-12-20",64.04,65.24,63.27,63.93,448700.0],["2018-12-21",63.8,64.61,61.99,62.29,918100.0],["2018-12-24",61.66,62.77,60.63,62.49,307000.0],["2018-12-26",62.51,67.04,62.51,67.03,494000.0],["2018-12-27",65.7,66.57,63.83,66.46,365500.0],["2018-12-28",67.09,67.62,65.78,66.47,402600.0],["2018-12-31",67.02,67.44,65.53,67.36,332000.0],["2019-01-02",66.03,69.15,65.59,67.96,323800.0],["2019-01-03",67.79,68.05,65.24,66.6,328300.0],["2019-01-04",67.83,69.17,67.15,67.28,625500.0],["2019-01-07",67.44,68.9,66.73,68.15,480200.0],["2019-01-08",69.12,69.61,66.82,68.17,455700.0],["2019-01-09",68.7,71.04,68.35,70.11,451800.0],["2019-01-10",68.51,69.07,66.92,68.69,659200.0],["2019-01-11",68.32,68.74,67.51,68.11,448500.0],["2019-01-14",67.34,68.2,67.12,67.47,288300.0],["2019-01-15",67.53,67.87,66.12,67.05,423800.0],["2019-01-16",67.27,68.48,66.73,67.2,371400.0],["2019-01-17",66.82,68.68,66.82,68.25,338200.0],["2019-01-18",68.96,70.46,68.3,70.21,382000.0],["2019-01-22",69.38,70.53,67.72,68.08,411300.0],["2019-01-23",68.43,68.63,66.76,67.73,307700.0],["2019-01-24",67.8,68.92,66.81,67.4,481100.0],["2019-01-25",68.1,69.05,67.9,68.71,352300.0],["2019-01-28",67.64,68.79,67.4,68.77,524700.0],["2019-01-29",69.25,71.32,69.08,70.85,548700.0],["2019-01-30",71.42,71.73,68.67,71.36,531100.0],["2019-01-31",73.0,75.86,73.0,74.91,1110200.0],["2019-02-01",74.35,74.89,73.29,73.93,863000.0],["2019-02-04",73.65,74.44,73.29,74.29,534000.0],["2019-02-05",74.49,75.84,74.42,75.18,536100.0],["2019-02-06",74.7,75.41,74.02,75.05,363600.0],["2019-02-07",74.44,76.12,73.2,73.36,731900.0],["2019-02-08",72.89,74.12,72.64,73.92,443000.0],["2019-02-11",74.19,74.69,73.51,74.02,399900.0],["2019-02-12",74.75,76.21,74.52,76.05,458900.0],["2019-02-13",76.16,76.59,75.0,75.09,445500.0],["2019-02-14",74.52,75.99,74.44,75.53,283000.0],["2019-02-15",75.96,77.77,74.96,77.68,500100.0],["2019-02-19",77.36,78.45,76.96,77.01,435300.0],["2019-02-20",77.2,78.86,76.82,78.77,423200.0],["2019-02-21",78.11,78.74,77.44,78.01,329200.0],["2019-02-22",78.3,78.61,77.22,78.46,247900.0],["2019-02-25",79.02,79.02,77.32,77.42,409600.0],["2019-02-26",77.17,77.45,75.92,75.95,410300.0],["2019-02-27",75.73,76.0,74.42,75.62,448700.0],["2019-02-28",75.64,76.0,74.16,74.22,421900.0],["2019-03-01",74.87,75.22,73.96,74.2,414500.0],["2019-03-04",74.71,75.19,73.5,74.54,360500.0],["2019-03-05",74.69,74.98,73.54,73.57,178600.0],["2019-03-06",73.76,73.96,72.71,72.9,261000.0],["2019-03-07",72.36,72.6,70.84,71.74,411500.0],["2019-03-08",71.0,72.0,70.72,71.21,516300.0],["2019-03-11",71.49,72.75,71.01,72.69,395000.0],["2019-03-12",72.82,73.8,72.73,73.52,301500.0],["2019-03-13",73.96,74.7,73.11,73.35,537100.0],["2019-03-14",73.29,73.78,72.76,72.88,423700.0],["2019-03-15",72.93,74.19,72.93,73.85,551400.0],["2019-03-18",74.09,74.76,73.52,74.73,501700.0],["2019-03-19",75.1,76.48,74.86,75.78,611200.0],["2019-03-20",75.32,76.62,75.2,76.0,536800.0],["2019-03-21",75.47,76.79,75.28,76.44,375800.0],["2019-03-22",75.95,76.15,74.95,75.23,709700.0],["2019-03-25",74.97,75.42,74.09,74.78,398400.0],["2019-03-26",75.3,76.28,74.85,76.16,243000.0],["2019-03-27",76.09,77.27,75.84,76.81,310500.0],["2019-03-28",76.75,77.85,76.64,76.77,321900.0],["2019-03-29",77.0,77.69,74.7,75.11,646000.0],["2019-04-01",75.82,77.11,75.39,76.88,408400.0],["2019-04-02",76.85,77.31,75.42,75.62,234700.0],["2019-04-03",76.09,76.69,74.55,74.89,442400.0],["2019-04-04",74.82,75.99,74.82,75.75,381100.0],["2019-04-05",75.88,77.58,75.72,77.32,643400.0],["2019-04-08",77.2,77.54,76.9,77.17,311300.0],["2019-04-09",76.73,77.19,75.24,75.8,435500.0],["2019-04-10",76.06,77.74,75.59,77.39,280500.0],["2019-04-11",77.4,78.78,77.4,78.26,293700.0],["2019-04-12",78.71,79.01,77.24,77.85,402600.0],["2019-04-15",77.72,78.33,77.31,77.66,424400.0],["2019-04-16",77.89,79.7,77.51,79.28,401900.0],["2019-04-17",79.97,80.33,78.88,79.09,507300.0],["2019-04-18",79.28,79.79,79.1,79.48,580200.0],["2019-04-22",79.44,80.34,79.44,79.86,317700.0],["2019-04-23",79.8,81.47,79.56,80.89,399300.0],["2019-04-24",81.47,82.5,80.55,81.67,386100.0],["2019-04-25",81.24,81.31,79.05,80.48,549100.0],["2019-04-26",80.65,82.24,80.05,81.03,439200.0],["2019-04-29",81.02,81.57,79.91,81.54,417100.0],["2019-04-30",81.59,81.96,80.63,81.72,358900.0],["2019-05-01",81.99,82.21,78.0,78.16,727400.0],["2019-05-02",83.0,84.67,80.78,81.84,1028900.0],["2019-05-03",83.71,86.07,83.71,84.9,677400.0],["2019-05-06",83.0,85.8,83.0,85.16,774200.0],["2019-05-07",84.3,84.69,80.44,81.24,681700.0],["2019-05-08",81.36,83.78,81.35,83.26,478500.0],["2019-05-09",82.2,83.31,81.81,82.96,383700.0],["2019-05-10",82.69,83.35,81.22,83.1,363300.0],["2019-05-13",81.4,81.89,79.08,79.64,579000.0],["2019-05-14",80.35,82.83,80.24,82.52,528000.0],["2019-05-15",82.0,83.23,82.0,83.03,411300.0],["2019-05-16",83.63,85.59,83.63,84.91,585500.0],["2019-05-17",84.12,85.02,83.65,84.28,482500.0],["2019-05-20",83.6,84.82,83.6,84.68,380000.0],["2019-05-21",85.24,86.26,84.95,86.19,482000.0],["2019-05-22",85.87,86.44,84.45,85.01,421300.0],["2019-05-23",84.01,84.43,80.62,80.91,1091000.0],["2019-05-24",81.44,82.37,80.4,82.22,575500.0],["2019-05-28",82.6,83.02,80.8,81.37,295200.0],["2019-05-29",80.34,80.75,79.45,80.42,484900.0],["2019-05-30",80.79,81.0,78.52,78.78,453400.0],["2019-05-31",77.81,78.67,76.62,77.38,482200.0],["2019-06-03",77.61,78.58,77.32,77.73,488800.0],["2019-06-04",78.98,80.18,78.08,80.14,535900.0],["2019-06-05",80.52,80.75,78.89,80.51,697300.0],["2019-06-06",80.59,80.98,78.89,80.5,409600.0],["2019-06-07",80.88,82.08,80.82,81.28,611600.0],["2019-06-10",82.24,83.4,81.48,82.15,509400.0],["2019-06-11",82.88,83.55,80.89,81.45,307400.0],["2019-06-12",81.03,81.63,79.24,79.36,435400.0],["2019-06-13",79.79,80.75,79.32,80.53,401200.0],["2019-06-14",80.14,80.48,79.06,79.32,439100.0],["2019-06-17",79.02,80.08,78.33,79.22,274400.0],["2019-06-18",79.89,81.51,79.84,81.35,353400.0],["2019-06-19",81.5,82.6,81.08,81.93,432700.0],["2019-06-20",83.19,84.35,81.72,82.31,517900.0],["2019-06-21",82.1,82.1,80.05,80.18,659300.0],["2019-06-24",80.37,80.66,76.6,76.94,968500.0],["2019-06-25",76.77,77.25,75.62,75.85,672600.0],["2019-06-26",76.4,77.39,76.02,77.14,612200.0],["2019-06-27",77.57,78.27,77.12,77.9,423400.0],["2019-06-28",78.25,79.47,77.84,79.0,716500.0],["2019-07-01",80.1,80.49,78.19,78.8,324800.0],["2019-07-02",78.39,78.56,76.87,77.68,418400.0],["2019-07-03",77.91,78.07,76.87,77.27,262800.0],["2019-07-05",76.88,77.96,76.52,77.45,259500.0],["2019-07-08",77.1,77.44,75.48,75.94,513500.0],["2019-07-09",75.67,75.94,74.73,75.05,463300.0],["2019-07-10",75.83,75.92,74.22,74.9,418500.0],["2019-07-11",74.69,75.14,73.7,74.51,319800.0],["2019-07-12",74.75,75.93,74.29,75.66,662800.0],["2019-07-15",76.08,76.78,75.57,76.16,423300.0],["2019-07-16",76.25,77.88,76.03,77.45,446700.0],["2019-07-17",77.05,77.24,75.37,75.64,491000.0],["2019-07-18",75.64,76.58,75.1,76.26,313800.0],["2019-07-19",76.3,76.62,75.76,75.86,461900.0],["2019-07-22",76.23,76.56,75.29,76.08,330300.0],["2019-07-23",76.88,77.67,76.33,77.14,444900.0],["2019-07-24",76.86,78.17,76.86,77.77,429800.0],["2019-07-25",73.0,76.73,70.85,72.49,2437200.0],["2019-07-26",72.47,76.6,71.81,76.27,754300.0],["2019-07-29",78.14,78.69,76.4,78.22,720200.0],["2019-07-30",77.21,79.8,77.11,78.57,442600.0],["2019-07-31",78.59,79.32,77.37,78.36,561900.0],["2019-08-01",78.53,78.53,75.24,76.08,461300.0],["2019-08-02",75.46,76.24,73.68,74.87,370100.0],["2019-08-05",73.24,73.67,71.9,72.24,620400.0],["2019-08-06",73.11,74.25,72.53,74.14,488300.0],["2019-08-07",72.45,75.16,72.32,74.85,485500.0],["2019-08-08",75.43,76.96,74.91,76.9,428500.0],["2019-08-09",76.6,76.6,75.31,75.51,329400.0],["2019-08-12",74.78,75.34,72.49,72.65,433000.0],["2019-08-13",71.8,74.87,71.54,73.9,417700.0],["2019-08-14",72.33,73.06,70.93,71.21,525200.0],["2019-08-15",71.4,71.4,69.71,70.6,336400.0],["2019-08-16",70.98,73.38,70.67,73.17,478800.0],["2019-08-19",74.43,75.07,73.59,74.85,500700.0],["2019-08-20",74.8,75.27,74.07,74.27,285100.0],["2019-08-21",75.26,76.18,74.68,74.81,342400.0],["2019-08-22",74.99,75.17,73.87,74.47,157700.0],["2019-08-23",73.96,74.95,70.31,70.51,444400.0],["2019-08-26",71.51,72.55,70.72,72.09,293100.0],["2019-08-27",72.55,72.65,70.52,70.79,238500.0],["2019-08-28",70.55,72.97,70.24,72.64,242800.0],["2019-08-29",73.64,75.42,73.32,73.79,315800.0],["2019-08-30",74.13,74.5,72.75,73.59,255600.0],["2019-09-03",72.54,73.13,70.74,71.96,419400.0],["2019-09-04",72.83,73.1,71.93,72.6,498800.0],["2019-09-05",73.74,75.89,73.4,75.52,388800.0],["2019-09-06",75.72,76.46,74.77,75.84,253400.0],["2019-09-09",76.53,78.78,76.33,78.62,465900.0],["2019-09-10",78.55,81.08,78.55,80.66,467100.0],["2019-09-11",81.26,83.32,80.22,83.22,521800.0],["2019-09-12",82.93,83.32,81.64,82.16,429300.0],["2019-09-13",82.84,83.22,81.75,82.89,439900.0],["2019-09-16",82.89,84.98,82.18,83.23,779600.0],["2019-09-17",82.66,82.93,81.47,82.73,449200.0],["2019-09-18",82.26,82.66,81.11,81.88,366600.0],["2019-09-19",81.82,82.26,79.78,80.04,469400.0],["2019-09-20",80.22,81.23,79.83,80.47,1200200.0],["2019-09-23",80.02,81.6,79.56,80.88,347700.0],["2019-09-24",81.46,82.6,80.71,80.89,515200.0],["2019-09-25",80.32,82.0,80.32,81.71,634400.0],["2019-09-26",81.8,82.08,80.7,81.83,425200.0],["2019-09-27",82.09,83.34,81.56,82.0,400000.0],["2019-09-30",82.36,82.94,81.79,82.16,288500.0],["2019-10-01",83.0,83.8,79.66,79.77,441600.0],["2019-10-02",78.86,79.08,77.75,78.14,404900.0],["2019-10-03",77.94,79.37,76.62,79.36,480600.0],["2019-10-04",79.49,81.15,79.13,80.99,324700.0],["2019-10-07",80.59,82.63,79.8,81.49,379000.0],["2019-10-08",80.4,80.68,78.59,78.85,697700.0],["2019-10-09",79.61,79.72,77.43,78.18,502000.0],["2019-10-10",78.63,80.05,78.32,79.86,251900.0],["2019-10-11",81.12,83.02,80.15,80.37,643300.0],["2019-10-14",80.15,80.15,78.8,79.36,373400.0],["2019-10-15",79.7,80.41,78.58,79.94,883700.0],["2019-10-16",79.54,81.16,79.34,80.92,406300.0],["2019-10-17",81.46,81.75,80.62,81.02,461400.0],["2019-10-18",80.63,81.73,80.44,81.11,340400.0],["2019-10-21",81.87,82.27,80.75,81.15,538900.0],["2019-10-22",81.34,82.67,80.7,82.57,342900.0],["2019-10-23",82.51,83.73,81.98,82.4,404900.0],["2019-10-24",82.59,82.71,79.78,81.52,646900.0],["2019-10-25",83.07,86.09,80.87,81.11,692100.0],["2019-10-28",81.29,82.59,80.14,80.71,400600.0],["2019-10-29",80.12,83.2,79.33,83.15,601400.0],["2019-10-30",82.86,82.94,79.78,80.59,356900.0],["2019-10-31",80.06,80.26,78.51,79.16,350700.0],["2019-11-01",80.15,81.42,79.69,80.77,239300.0],["2019-11-04",81.56,84.62,80.94,84.47,656600.0],["2019-11-05",84.87,86.38,83.83,84.44,459500.0],["2019-11-06",83.98,84.05,82.07,83.03,484600.0],["2019-11-07",83.9,84.78,82.54,82.69,329400.0],["2019-11-08",82.29,83.12,81.63,83.1,335800.0],["2019-11-11",82.12,83.3,82.04,83.16,208200.0],["2019-11-12",83.53,84.11,82.79,82.93,386200.0],["2019-11-13",82.38,83.25,81.6,82.25,323900.0],["2019-11-14",82.02,82.97,81.65,82.9,308700.0],["2019-11-15",83.72,83.96,82.89,83.05,314800.0],["2019-11-18",82.71,83.49,81.83,83.2,201700.0],["2019-11-19",83.38,84.11,82.92,83.27,273900.0],["2019-11-20",83.04,84.93,82.74,84.27,459100.0],["2019-11-21",84.34,84.8,83.52,83.66,285400.0],["2019-11-22",84.32,84.32,82.84,83.93,169100.0],["2019-11-25",84.5,85.62,83.7,85.26,314000.0],["2019-11-26",85.02,85.83,84.09,85.15,179500.0],["2019-11-27",85.24,85.27,84.34,85.1,167000.0],["2019-11-29",84.82,85.28,84.11,84.37,74500.0],["2019-12-02",84.61,85.3,83.6,83.75,221600.0],["2019-12-03",82.71,82.91,81.75,82.0,229500.0],["2019-12-04",82.54,83.56,82.04,82.14,384900.0],["2019-12-05",82.55,83.12,82.02,82.62,306800.0],["2019-12-06",83.73,85.03,83.42,83.64,326300.0],["2019-12-09",83.4,83.96,82.78,82.98,350000.0],["2019-12-10",82.65,83.21,81.24,81.36,255000.0],["2019-12-11",81.42,82.0,81.0,81.72,275600.0],["2019-12-12",81.63,84.15,81.1,83.13,293300.0],["2019-12-13",83.21,83.99,81.98,82.1,223000.0],["2019-12-16",82.58,83.49,82.44,82.81,230600.0],["2019-12-17",83.19,83.28,82.07,82.86,209900.0],["2019-12-18",82.87,83.28,82.08,82.48,458200.0],["2019-12-19",84.63,87.42,83.33,86.64,896300.0],["2019-12-20",87.03,88.17,86.71,88.05,773100.0],["2019-12-23",88.32,88.32,86.32,87.46,394000.0],["2019-12-24",87.54,87.94,87.12,87.72,86600.0],["2019-12-26",88.02,88.73,87.72,88.62,215900.0],["2019-12-27",88.86,89.42,88.33,88.49,267200.0],["2019-12-30",88.48,89.89,88.48,89.63,283900.0],["2019-12-31",89.41,90.08,89.36,89.53,386200.0],["2020-01-02",90.29,90.29,87.73,88.94,463600.0],["2020-01-03",88.45,89.0,87.85,88.64,268200.0],["2020-01-06",87.88,88.62,87.34,88.56,294700.0],["2020-01-07",88.31,89.78,87.87,89.73,322800.0],["2020-01-08",89.55,90.75,89.29,90.05,443300.0],["2020-01-09",90.52,90.71,89.75,89.94,317300.0],["2020-01-10",90.0,90.16,89.39,89.86,308200.0],["2020-01-13",90.0,90.29,89.38,90.25,299700.0],["2020-01-14",89.92,92.3,89.6,91.43,403900.0],["2020-01-15",90.92,91.39,89.96,90.46,262100.0],["2020-01-16",91.19,91.53,90.41,90.63,227400.0],["2020-01-17",90.76,90.93,89.71,90.46,346700.0],["2020-01-21",89.94,90.36,87.61,87.62,329600.0],["2020-01-22",87.43,88.0,85.74,86.49,721300.0],["2020-01-23",85.84,86.13,84.2,85.07,789200.0],["2020-01-24",85.24,85.4,83.17,83.66,358600.0],["2020-01-27",81.72,83.52,80.93,83.03,508400.0],["2020-01-28",83.85,85.47,83.17,84.09,402700.0],["2020-01-29",84.71,86.66,84.46,84.8,538300.0],["2020-01-30",81.31,81.31,75.88,77.71,1936400.0],["2020-01-31",75.73,75.73,72.3,73.29,1494700.0],["2020-02-03",73.51,74.07,71.87,72.09,857800.0],["2020-02-04",73.25,73.57,71.56,71.79,900100.0],["2020-02-05",72.55,76.02,71.89,75.32,1062500.0],["2020-02-06",75.82,75.82,73.39,73.64,567900.0],["2020-02-07",72.88,74.42,72.64,74.16,396500.0],["2020-02-10",74.01,75.48,73.6,74.81,424700.0],["2020-02-11",75.39,76.09,74.7,75.03,329100.0],["2020-02-12",75.76,76.13,73.75,74.97,338300.0],["2020-02-13",74.5,76.19,74.25,75.66,324300.0],["2020-02-14",75.7,75.7,73.61,74.22,518400.0],["2020-02-18",73.8,74.65,73.27,73.94,366900.0],["2020-02-19",74.23,74.97,73.86,74.49,187100.0],["2020-02-20",74.06,75.11,73.73,74.3,215300.0],["2020-02-21",73.75,74.51,72.2,74.22,355100.0],["2020-02-24",71.53,72.75,70.67,71.6,559900.0],["2020-02-25",71.86,71.86,68.85,69.37,685900.0],["2020-02-26",69.95,70.32,67.86,67.89,312000.0],["2020-02-27",66.15,68.25,63.93,65.55,331600.0],["2020-02-28",63.0,65.11,62.25,63.75,989600.0],["2020-03-02",64.3,65.66,62.75,64.86,612600.0],["2020-03-03",64.95,66.25,63.49,63.88,1029100.0],["2020-03-04",64.98,65.28,63.14,63.68,575600.0],["2020-03-05",61.9,62.54,60.0,60.99,850800.0],["2020-03-06",58.98,61.39,58.05,58.94,640500.0],["2020-03-09",52.81,53.23,47.33,48.4,1553300.0],["2020-03-10",51.07,51.2,46.83,47.86,1423900.0],["2020-03-11",46.49,47.43,43.98,45.38,1557900.0],["2020-03-12",42.5,42.87,38.34,39.26,1474600.0],["2020-03-13",42.13,44.26,39.05,44.21,845900.0],["2020-03-16",39.29,42.44,36.37,36.7,731100.0],["2020-03-17",37.43,41.45,35.49,40.73,816900.0],["2020-03-18",38.18,40.44,33.67,34.2,771700.0],["2020-03-19",33.9,38.01,32.76,36.8,562400.0],["2020-03-20",36.92,40.48,35.83,36.53,652800.0],["2020-03-23",36.14,38.82,34.87,38.08,682300.0],["2020-03-24",40.59,42.92,40.21,42.32,822400.0],["2020-03-25",42.98,43.62,39.49,41.32,892800.0],["2020-03-26",41.87,43.96,40.45,43.96,711900.0],["2020-03-27",41.63,43.82,40.84,43.0,742600.0],["2020-03-30",43.33,44.19,41.76,42.87,559000.0],["2020-03-31",42.79,44.25,42.21,43.47,570000.0],["2020-04-01",40.91,41.57,39.51,40.07,333400.0],["2020-04-02",40.13,42.93,39.75,41.49,1012800.0],["2020-04-03",41.0,42.55,40.08,40.54,644400.0],["2020-04-06",42.7,45.48,41.99,45.42,1321400.0],["2020-04-07",47.23,48.85,46.42,46.54,987400.0],["2020-04-08",47.32,49.27,46.07,48.79,965900.0],["2020-04-09",50.46,52.08,47.87,49.53,658600.0],["2020-04-13",49.48,49.48,46.95,47.63,246100.0],["2020-04-14",48.77,49.57,47.49,49.03,752800.0],["2020-04-15",46.76,47.57,44.9,45.22,424900.0],["2020-04-16",45.94,46.62,43.57,44.82,829500.0],["2020-04-17",46.52,47.92,46.13,46.5,837800.0],["2020-04-20",45.59,47.41,45.07,46.67,569600.0],["2020-04-21",45.15,46.69,44.77,46.4,747300.0],["2020-04-22",47.88,47.9,46.76,47.7,324300.0],["2020-04-23",48.41,49.96,47.23,49.04,407700.0],["2020-04-24",49.12,49.61,48.34,49.04,314300.0],["2020-04-27",49.85,51.51,49.0,51.01,295100.0],["2020-04-28",52.54,52.89,51.46,52.29,333800.0],["2020-04-29",54.26,54.87,53.34,54.12,487400.0],["2020-04-30",53.49,54.29,51.22,53.42,441100.0],["2020-05-01",52.27,52.27,48.99,49.55,619800.0],["2020-05-04",48.83,50.16,48.3,49.86,716600.0],["2020-05-05",51.45,54.0,47.14,47.78,776400.0],["2020-05-06",47.7,48.78,45.45,48.06,487300.0],["2020-05-07",49.01,50.69,48.63,49.84,797800.0],["2020-05-08",50.98,52.34,50.44,52.22,996900.0],["2020-05-11",51.17,52.28,50.9,51.47,853900.0],["2020-05-12",51.74,52.34,50.65,50.69,737900.0],["2020-05-13",50.29,50.29,47.98,48.46,567300.0],["2020-05-14",47.23,48.92,45.91,48.44,375400.0],["2020-05-15",47.91,48.86,47.3,47.47,475700.0],["2020-05-18",49.92,52.14,49.0,51.8,569900.0],["2020-05-19",51.75,51.76,49.93,49.98,367800.0],["2020-05-20",51.14,51.6,50.69,51.18,606900.0],["2020-05-21",50.78,51.69,50.64,51.02,545800.0],["2020-05-22",50.74,50.88,48.81,49.33,389500.0],["2020-05-26",51.93,53.27,51.48,52.94,552800.0],["2020-05-27",54.34,55.32,53.19,55.22,570500.0],["2020-05-28",55.49,55.49,52.92,53.28,427500.0],["2020-05-29",52.44,52.49,50.53,51.28,427700.0],["2020-06-01",51.1,51.75,50.71,51.3,371300.0],["2020-06-02",51.96,53.58,51.37,53.44,333900.0],["2020-06-03",54.45,56.66,53.78,54.87,642900.0],["2020-06-04",54.64,56.05,53.87,55.48,365200.0],["2020-06-05",59.01,62.66,58.55,60.95,740300.0],["2020-06-08",62.4,63.2,61.6,61.99,615200.0],["2020-06-09",60.46,61.2,58.4,60.52,399400.0],["2020-06-10",60.03,60.1,57.1,57.13,556900.0],["2020-06-11",53.5,54.55,52.1,52.89,361200.0],["2020-06-12",55.43,55.6,52.46,53.89,271600.0],["2020-06-15",51.67,54.53,51.24,54.32,361900.0],["2020-06-16",56.77,56.92,54.76,55.82,398000.0],["2020-06-17",55.85,55.98,54.57,54.75,412500.0],["2020-06-18",53.85,55.51,53.85,54.5,218500.0],["2020-06-19",54.68,55.97,54.65,55.06,478100.0],["2020-06-22",54.5,54.77,53.86,54.72,361900.0],["2020-06-23",55.84,55.84,54.78,55.02,342900.0],["2020-06-24",54.13,54.5,52.72,53.18,397800.0],["2020-06-25",52.67,53.85,51.63,53.79,477800.0],["2020-06-26",53.87,54.01,52.02,52.73,901400.0],["2020-06-29",53.58,54.0,52.54,53.48,344200.0],["2020-06-30",53.21,53.73,52.61,53.56,600200.0],["2020-07-01",54.0,54.69,50.68,50.74,487000.0],["2020-07-02",52.26,52.85,50.33,50.49,592300.0],["2020-07-06",51.8,52.66,50.72,51.18,436300.0],["2020-07-07",50.2,50.52,49.37,50.2,355600.0],["2020-07-08",50.2,50.75,48.43,48.77,342500.0],["2020-07-09",48.9,48.9,46.52,47.03,382500.0],["2020-07-10",47.1,47.36,46.15,46.54,755100.0],["2020-07-13",46.96,47.71,44.65,47.39,965900.0],["2020-07-14",47.23,47.77,45.77,46.47,642100.0],["2020-07-15",47.39,48.03,45.77,47.69,1032800.0],["2020-07-16",47.43,48.4,46.56,47.02,420800.0],["2020-07-17",47.3,48.42,46.94,47.17,488700.0],["2020-07-20",47.02,47.41,46.29,47.04,414100.0],["2020-07-21",47.54,48.58,47.22,48.15,476800.0],["2020-07-22",47.76,47.87,47.09,47.47,312400.0],["2020-07-23",47.14,48.62,46.88,48.31,563400.0],["2020-07-24",48.14,48.51,47.15,47.2,329200.0],["2020-07-27",47.07,47.5,46.47,47.34,539000.0],["2020-07-28",47.3,47.54,46.37,46.42,345100.0],["2020-07-29",46.24,46.48,44.37,45.92,947500.0],["2020-07-30",45.18,47.86,44.05,47.14,988900.0],["2020-07-31",46.74,47.21,45.1,46.24,694900.0],["2020-08-03",46.36,46.38,45.15,45.41,554600.0],["2020-08-04",45.17,45.39,44.13,44.24,643300.0],["2020-08-05",44.76,46.31,44.42,45.94,524900.0],["2020-08-06",45.86,46.21,44.71,44.88,452900.0],["2020-08-07",44.87,46.27,44.52,46.27,672200.0],["2020-08-10",46.34,48.64,46.34,48.25,489400.0],["2020-08-11",49.23,50.9,48.98,50.18,856500.0],["2020-08-12",50.87,50.94,49.38,50.16,450500.0],["2020-08-13",49.78,50.06,48.94,48.97,369600.0],["2020-08-14",48.37,49.03,47.74,48.59,343500.0],["2020-08-17",48.7,48.7,47.21,47.87,389700.0],["2020-08-18",47.63,47.93,43.87,43.96,821600.0],["2020-08-19",44.01,44.37,43.48,43.76,557600.0],["2020-08-20",43.01,44.84,42.84,44.3,837300.0],["2020-08-21",43.99,44.53,43.1,43.4,714000.0],["2020-08-24",43.82,44.23,43.29,43.9,741200.0],["2020-08-25",44.24,44.55,43.3,43.48,959400.0],["2020-08-26",43.46,44.09,42.83,42.95,462800.0],["2020-08-27",43.09,43.6,42.33,42.7,430800.0],["2020-08-28",42.97,43.54,42.74,43.43,1058500.0],["2020-08-31",43.43,43.46,42.39,42.44,410800.0],["2020-09-01",42.09,42.59,41.66,41.8,1060700.0],["2020-09-02",41.71,42.27,40.99,41.19,1364500.0],["2020-09-03",41.19,41.79,40.51,40.64,773600.0],["2020-09-04",41.33,41.52,40.48,41.4,650600.0],["2020-09-08",41.16,41.34,39.94,40.9,1817700.0],["2020-09-09",41.05,41.05,39.7,40.01,953000.0],["2020-09-10",40.15,40.3,38.82,39.11,878000.0],["2020-09-11",39.12,39.36,38.39,38.98,417000.0],["2020-09-14",39.28,40.15,38.79,38.94,491800.0],["2020-09-15",38.81,38.81,37.28,37.42,560000.0],["2020-09-16",37.62,39.53,37.07,39.04,955900.0],["2020-09-17",38.47,40.83,37.9,40.28,830900.0],["2020-09-18",40.07,40.41,39.23,39.68,1500200.0],["2020-09-21",38.53,38.53,37.3,38.1,810800.0],["2020-09-22",38.11,38.52,36.77,37.39,527900.0],["2020-09-23",37.53,38.56,36.67,36.69,1144000.0],["2020-09-24",36.52,36.87,35.8,36.09,579000.0],["2020-09-25",35.94,36.58,35.76,35.97,785800.0],["2020-09-28",36.7,37.47,36.42,37.08,913200.0],["2020-09-29",36.99,37.04,35.9,35.93,438300.0],["2020-09-30",36.17,37.15,35.9,36.17,412100.0],["2020-10-01",36.42,36.84,35.72,36.01,638800.0],["2020-10-02",35.17,36.7,35.1,36.52,538000.0],["2020-10-05",36.82,37.25,36.64,37.12,814300.0],["2020-10-06",37.69,38.31,36.37,36.73,907800.0],["2020-10-07",37.12,38.36,36.89,38.26,1609800.0],["2020-10-08",38.68,39.55,38.21,39.05,636800.0],["2020-10-09",39.31,39.61,38.38,38.51,771700.0],["2020-10-12",38.65,39.0,37.65,38.83,2217000.0],["2020-10-13",38.53,38.9,37.96,38.12,557900.0],["2020-10-14",38.15,39.28,38.15,39.15,460500.0],["2020-10-15",38.5,40.0,38.25,40.0,397500.0],["2020-10-16",39.9,40.28,39.07,39.3,356800.0],["2020-10-19",39.36,40.51,39.16,39.38,480600.0],["2020-10-20",39.78,40.35,39.63,40.18,474900.0],["2020-10-21",40.15,40.25,37.92,38.02,763800.0],["2020-10-22",38.4,39.09,38.1,38.89,394000.0],["2020-10-23",39.26,39.26,38.41,38.49,347700.0],["2020-10-26",38.25,38.51,37.48,38.5,710200.0],["2020-10-27",38.18,38.39,36.9,37.35,855100.0],["2020-10-28",36.59,36.75,35.9,36.32,550700.0],["2020-10-29",36.23,38.17,35.76,37.95,762900.0],["2020-10-30",37.42,38.62,37.01,38.49,847200.0],["2020-11-02",38.65,39.49,38.14,39.08,577300.0],["2020-11-03",39.64,40.34,39.17,40.21,1018100.0],["2020-11-04",40.02,40.81,38.61,40.1,537700.0],["2020-11-05",40.04,41.56,39.77,40.48,668600.0],["2020-11-06",40.61,40.68,38.12,38.24,599100.0],["2020-11-09",42.09,45.51,41.77,44.99,1011200.0],["2020-11-10",44.9,45.91,44.14,45.54,1066500.0],["2020-11-11",45.78,45.94,44.57,45.64,1457200.0],["2020-11-12",45.08,45.62,43.0,43.35,936900.0],["2020-11-13",43.39,45.24,43.37,45.08,414300.0],["2020-11-16",46.44,47.82,45.86,47.79,496900.0],["2020-11-17",47.07,48.32,46.93,48.15,503000.0],["2020-11-18",49.75,50.78,48.98,49.0,995000.0],["2020-11-19",48.73,48.87,47.66,48.04,679600.0],["2020-11-20",47.93,48.07,47.2,47.87,376600.0],["2020-11-23",48.59,49.91,48.09,49.69,921300.0],["2020-11-24",50.76,53.41,50.52,53.4,1302600.0],["2020-11-25",52.54,53.61,52.13,52.65,1362300.0],["2020-11-27",52.59,52.91,51.9,52.49,497500.0],["2020-11-30",52.45,53.22,50.49,50.6,713100.0],["2020-12-01",51.4,52.05,51.0,51.56,332000.0],["2020-12-02",50.99,53.55,50.99,53.01,459900.0],["2020-12-03",53.08,53.87,52.6,53.03,399100.0],["2020-12-04",53.94,55.86,53.85,55.79,313800.0],["2020-12-07",55.62,55.86,53.61,53.78,327800.0],["2020-12-08",53.0,54.58,53.0,54.01,276400.0],["2020-12-09",54.65,54.99,54.03,54.53,400100.0],["2020-12-10",53.96,55.9,53.96,55.75,747400.0],["2020-12-11",55.18,56.13,54.44,54.49,232600.0],["2020-12-14",55.14,55.42,51.86,52.0,585700.0],["2020-12-15",52.23,53.01,51.96,52.34,657300.0],["2020-12-16",52.89,52.99,51.26,51.76,361700.0],["2020-12-17",51.82,52.05,50.42,50.66,414800.0],["2020-12-18",50.75,51.19,50.01,50.11,1014300.0],["2020-12-21",48.84,49.99,48.51,49.95,590400.0],["2020-12-22",50.13,50.36,49.56,49.89,336100.0],["2020-12-23",49.95,51.46,49.95,51.23,296300.0],["2020-12-24",51.26,51.53,50.71,51.43,193000.0],["2020-12-28",51.67,52.59,51.39,51.5,194800.0],["2020-12-29",51.54,51.96,50.8,51.21,195000.0],["2020-12-30",51.26,52.48,50.88,52.28,182100.0],["2020-12-31",52.07,52.82,51.83,51.83,322100.0],["2021-01-04",51.99,52.83,51.23,51.52,408900.0],["2021-01-05",51.91,54.12,51.74,53.48,339200.0],["2021-01-06",54.36,56.23,54.0,55.54,455000.0],["2021-01-07",55.83,57.59,55.62,57.05,465400.0],["2021-01-08",57.31,57.97,56.14,56.37,305700.0],["2021-01-11",55.32,56.41,55.16,56.37,594600.0],["2021-01-12",56.92,59.08,56.44,58.64,493000.0],["2021-01-13",58.47,58.47,55.83,57.19,373900.0],["2021-01-14",57.42,58.59,57.06,58.04,361700.0],["2021-01-15",57.24,57.96,54.79,56.1,594500.0],["2021-01-19",56.55,56.74,55.3,55.61,484800.0],["2021-01-20",55.79,56.01,54.78,55.1,400300.0],["2021-01-21",54.81,55.12,53.67,53.72,361600.0],["2021-01-22",53.01,53.18,51.56,52.81,358500.0],["2021-01-25",52.3,52.3,50.98,51.88,556600.0],["2021-01-26",52.03,52.76,50.87,51.0,348100.0],["2021-01-27",50.01,51.48,48.05,51.03,918900.0],["2021-01-28",52.24,53.95,50.75,52.33,796700.0],["2021-01-29",52.22,53.13,49.97,50.76,709900.0],["2021-02-01",51.33,54.33,51.33,54.17,545000.0],["2021-02-02",55.0,57.52,54.32,56.75,568600.0],["2021-02-03",56.41,57.72,56.41,57.06,447100.0],["2021-02-04",57.45,58.15,56.6,57.76,567100.0],["2021-02-05",58.3,58.72,55.51,56.08,507800.0],["2021-02-08",56.45,57.85,56.12,57.72,398300.0],["2021-02-09",57.72,58.86,57.2,58.23,370300.0],["2021-02-10",58.57,59.51,57.93,59.16,438000.0],["2021-02-11",59.4,60.28,58.06,60.1,487600.0],["2021-02-12",59.69,61.9,59.32,60.54,438400.0],["2021-02-16",61.0,62.2,60.53,60.99,375800.0],["2021-02-17",60.95,61.08,59.64,60.59,288100.0],["2021-02-18",60.0,60.45,58.63,58.63,236200.0],["2021-02-19",59.16,61.81,59.16,60.98,312000.0],["2021-02-22",60.56,64.86,60.56,64.15,702300.0],["2021-02-23",64.66,65.12,63.48,64.45,625100.0],["2021-02-24",64.35,66.12,64.35,65.47,569700.0],["2021-02-25",65.64,66.12,63.26,63.57,407000.0],["2021-02-26",62.99,63.24,60.98,62.56,260900.0],["2021-03-01",63.82,64.36,63.23,64.24,298500.0],["2021-03-02",64.09,65.13,63.27,63.85,302700.0],["2021-03-03",64.33,64.7,63.34,63.41,269500.0],["2021-03-04",63.58,63.99,61.79,62.64,324900.0],["2021-03-05",63.99,64.97,61.83,64.95,475100.0],["2021-03-08",65.4,66.68,64.57,65.21,866800.0],["2021-03-09",65.29,66.58,64.14,65.45,571200.0],["2021-03-10",65.87,67.35,65.42,67.24,324400.0],["2021-03-11",67.5,68.35,66.69,67.7,325700.0],["2021-03-12",68.07,68.89,67.92,68.83,182400.0],["2021-03-15",69.0,70.0,67.85,69.9,268400.0],["2021-03-16",69.78,69.78,67.79,68.13,216500.0],["2021-03-17",67.99,68.91,67.27,68.35,186900.0],["2021-03-18",68.06,69.76,66.8,67.19,253300.0],["2021-03-19",67.36,67.36,65.22,65.84,563300.0],["2021-03-22",65.53,65.62,64.02,64.04,208300.0],["2021-03-23",62.95,63.21,59.81,60.25,408700.0],["2021-03-24",61.23,63.1,60.5,60.98,371300.0],["2021-03-25",60.26,62.29,58.46,62.11,298600.0],["2021-03-26",63.44,64.46,61.93,62.94,236300.0],["2021-03-29",62.44,63.72,61.91,62.44,410700.0],["2021-03-30",62.3,63.76,62.3,63.33,448300.0],["2021-03-31",63.35,63.53,60.28,60.28,443500.0],["2021-04-01",60.41,61.12,58.88,60.23,443400.0],["2021-04-05",60.54,61.54,59.76,61.37,362600.0],["2021-04-06",61.5,62.43,60.89,61.65,283800.0],["2021-04-07",61.97,62.1,61.19,61.76,486700.0],["2021-04-08",61.36,61.8,60.53,61.44,293200.0],["2021-04-09",61.86,62.22,61.14,62.11,238500.0],["2021-04-12",62.28,62.58,61.79,62.29,463100.0],["2021-04-13",61.88,62.17,59.48,59.62,683100.0],["2021-04-14",59.79,63.73,59.43,62.41,521800.0],["2021-04-15",62.69,62.69,60.73,61.59,281500.0],["2021-04-16",62.08,62.65,61.7,62.17,403100.0],["2021-04-19",62.06,62.85,61.63,62.56,366200.0],["2021-04-20",62.18,62.32,59.79,60.4,482600.0],["2021-04-21",60.08,62.36,60.08,62.11,375400.0],["2021-04-22",62.53,62.53,61.07,61.14,213900.0],["2021-04-23",61.49,61.98,61.06,61.73,172200.0],["2021-04-26",61.85,62.92,61.44,62.76,323000.0],["2021-04-27",62.87,64.29,62.39,62.91,329600.0],["2021-04-28",62.71,65.2,62.55,64.84,440100.0],["2021-04-29",65.52,67.99,62.46,63.45,698400.0],["2021-04-30",64.82,65.8,63.2,63.7,810100.0],["2021-05-03",64.41,66.7,63.55,65.94,623700.0],["2021-05-04",65.63,66.68,64.54,65.63,490400.0],["2021-05-05",66.19,66.74,65.26,66.48,320000.0],["2021-05-06",66.53,67.14,65.18,67.01,353700.0],["2021-05-07",65.66,67.8,65.39,67.42,257100.0],["2021-05-10",68.25,70.51,67.17,67.19,769200.0],["2021-05-11",65.94,66.38,64.09,66.35,387600.0],["2021-05-12",66.18,68.09,65.7,65.95,415100.0],["2021-05-13",65.85,68.65,65.41,68.24,457200.0],["2021-05-14",68.7,70.16,68.6,69.54,380200.0],["2021-05-17",68.87,70.06,68.87,69.96,273100.0],["2021-05-18",70.0,70.6,67.59,67.64,535000.0],["2021-05-19",66.71,67.21,65.51,66.46,333800.0],["2021-05-20",66.48,66.48,64.88,65.2,282300.0],["2021-05-21",65.85,67.11,65.32,65.84,233500.0],["2021-05-24",66.32,67.01,65.64,66.77,171800.0],["2021-05-25",66.56,67.11,64.3,64.56,251800.0],["2021-05-26",64.87,65.55,64.02,65.08,287900.0],["2021-05-27",65.9,66.14,64.58,65.27,262600.0],["2021-05-28",65.65,65.94,64.78,65.33,156400.0],["2021-06-01",66.19,66.88,65.79,66.42,439500.0],["2021-06-02",66.75,67.88,65.98,66.79,379900.0],["2021-06-03",66.36,66.89,65.94,66.63,434800.0],["2021-06-04",66.69,68.19,65.75,68.1,446200.0],["2021-06-07",68.28,68.6,66.53,66.83,503700.0],["2021-06-08",66.69,68.05,65.72,67.75,257400.0],["2021-06-09",68.0,68.28,67.2,67.51,310000.0],["2021-06-10",68.31,68.38,65.92,65.93,282200.0],["2021-06-11",66.53,66.89,65.8,66.88,161500.0],["2021-06-14",66.95,67.05,65.11,65.5,242000.0],["2021-06-15",65.8,67.26,65.24,67.13,228200.0],["2021-06-16",66.85,67.0,66.07,66.16,184500.0],["2021-06-17",65.91,66.28,62.38,62.75,425800.0],["2021-06-18",61.12,62.42,60.69,61.69,613500.0],["2021-06-21",62.44,63.6,62.15,63.58,180400.0],["2021-06-22",63.31,64.07,62.53,63.67,197400.0],["2021-06-23",63.82,64.24,62.94,63.03,208800.0],["2021-06-24",63.61,63.96,62.41,63.66,306500.0],["2021-06-25",63.67,64.58,62.89,63.48,553800.0],["2021-06-28",63.04,63.46,60.71,61.32,429300.0],["2021-06-29",61.71,62.11,60.13,60.19,478800.0],["2021-06-30",60.19,61.52,59.81,60.64,412100.0],["2021-07-01",61.07,62.15,60.87,61.57,522100.0],["2021-07-02",61.41,61.48,60.72,61.0,411400.0],["2021-07-06",60.82,61.12,59.08,59.3,801600.0],["2021-07-07",58.94,59.51,57.84,58.94,324400.0],["2021-07-08",57.93,59.24,57.32,58.51,492100.0],["2021-07-09",59.45,60.88,59.03,60.35,406600.0],["2021-07-12",59.62,60.63,59.5,60.37,310700.0],["2021-07-13",59.79,60.17,58.74,59.02,216300.0],["2021-07-14",59.47,60.27,57.91,58.19,224500.0],["2021-07-15",57.53,58.45,57.4,57.75,241900.0],["2021-07-16",58.24,58.24,56.92,57.29,1218700.0],["2021-07-19",56.01,56.77,55.52,55.92,496400.0],["2021-07-20",56.01,58.93,55.68,58.66,657100.0],["2021-07-21",59.36,60.5,58.66,59.28,472100.0],["2021-07-22",59.13,59.38,58.37,58.61,260500.0],["2021-07-23",58.86,59.34,58.1,59.21,280700.0],["2021-07-26",59.06,60.02,59.06,59.8,270100.0],["2021-07-27",59.14,59.63,58.36,58.82,320200.0],["2021-07-28",59.39,59.88,58.29,59.43,325800.0],["2021-07-29",59.99,60.97,59.0,60.22,272400.0],["2021-07-30",60.02,60.02,57.1,57.91,525900.0],["2021-08-02",58.33,59.14,56.55,56.83,488300.0],["2021-08-03",56.76,57.46,55.29,57.38,416200.0],["2021-08-04",56.62,57.22,55.45,56.19,354800.0],["2021-08-05",56.76,57.83,56.32,56.9,226500.0],["2021-08-06",57.42,58.08,57.01,57.66,233400.0],["2021-08-09",56.87,57.43,56.25,56.46,252600.0],["2021-08-10",56.5,57.85,56.29,57.55,580500.0],["2021-08-11",58.02,58.36,56.73,58.35,580100.0],["2021-08-12",58.68,59.06,58.15,58.44,393300.0],["2021-08-13",58.31,58.51,57.19,57.76,277700.0],["2021-08-16",57.58,57.58,56.42,56.71,389800.0],["2021-08-17",56.1,56.83,55.3,55.6,257600.0],["2021-08-18",55.39,56.02,54.51,54.58,329200.0],["2021-08-19",54.0,54.46,52.17,52.81,308300.0],["2021-08-20",52.62,53.06,52.17,52.67,724100.0],["2021-08-23",53.81,54.0,52.59,53.64,1875700.0],["2021-08-24",53.72,55.47,53.3,55.18,646900.0],["2021-08-25",55.47,55.83,54.98,55.04,190100.0],["2021-08-26",54.61,55.43,53.66,53.81,228600.0],["2021-08-27",53.94,55.75,53.64,55.64,316300.0],["2021-08-30",55.96,55.96,53.65,53.78,271300.0],["2021-08-31",53.72,54.3,53.11,53.59,314900.0],["2021-09-01",53.82,54.53,52.74,54.06,357200.0],["2021-09-02",54.34,55.24,53.84,54.26,438500.0],["2021-09-03",53.83,54.37,53.13,53.19,212300.0],["2021-09-07",53.02,53.85,52.79,52.85,170200.0],["2021-09-08",52.51,53.08,51.33,52.08,245200.0],["2021-09-09",51.81,52.76,51.63,52.08,244600.0],["2021-09-10",52.45,52.45,51.24,51.41,259100.0],["2021-09-13",52.17,52.95,51.47,52.71,278200.0],["2021-09-14",53.11,53.11,51.6,51.95,492800.0],["2021-09-15",52.28,53.32,51.89,53.15,267300.0],["2021-09-16",53.41,53.41,51.66,52.07,266800.0],["2021-09-17",51.92,52.2,50.76,51.3,671700.0],["2021-09-20",49.91,50.24,48.5,49.51,283200.0],["2021-09-21",50.23,50.28,48.61,49.53,323100.0],["2021-09-22",50.2,50.88,49.79,50.12,313400.0],["2021-09-23",50.48,51.41,50.48,50.9,351300.0],["2021-09-24",50.69,51.0,50.15,50.22,523800.0],["2021-09-27",50.67,52.63,50.67,51.5,718600.0],["2021-09-28",51.5,52.24,50.69,50.89,366500.0],["2021-09-29",51.0,51.01,49.98,50.25,510500.0],["2021-09-30",49.18,49.76,47.91,47.96,562000.0],["2021-10-01",48.32,49.25,47.58,48.77,448800.0],["2021-10-04",48.84,49.81,48.61,48.91,358400.0],["2021-10-05",48.91,49.71,48.64,49.52,618400.0],["2021-10-06",48.82,49.23,47.88,49.07,336800.0],["2021-10-07",49.59,50.39,49.54,49.76,367000.0],["2021-10-08",49.6,52.14,49.6,52.0,492500.0],["2021-10-11",52.35,53.66,52.11,52.63,641600.0],["2021-10-12",54.1,55.09,53.55,54.38,640200.0],["2021-10-13",53.95,55.04,53.6,54.63,580100.0],["2021-10-14",55.27,55.49,54.17,54.39,467800.0],["2021-10-15",55.18,55.46,54.61,54.62,314500.0],["2021-10-18",54.77,55.37,54.5,55.14,323400.0],["2021-10-19",55.61,55.97,55.09,55.39,351100.0],["2021-10-20",55.13,55.79,54.93,55.78,253500.0],["2021-10-21",55.51,56.69,55.3,56.61,450800.0],["2021-10-22",56.63,57.26,56.39,56.82,261900.0],["2021-10-25",56.87,56.99,56.4,56.43,267000.0],["2021-10-26",56.34,56.67,55.5,55.75,396600.0],["2021-10-27",55.3,56.07,55.15,55.62,363500.0],["2021-10-28",55.57,56.08,53.56,54.24,726000.0],["2021-10-29",53.56,53.96,52.4,52.41,488100.0],["2021-11-01",53.08,55.28,52.89,54.93,565600.0],["2021-11-02",55.0,55.94,54.21,55.93,351200.0],["2021-11-03",55.68,58.01,55.36,57.59,354400.0],["2021-11-04",58.04,58.44,57.04,57.41,543100.0],["2021-11-05",58.15,59.0,57.94,58.87,333700.0],["2021-11-08",59.51,59.9,57.07,57.66,855300.0],["2021-11-09",57.76,57.76,56.73,57.46,368300.0],["2021-11-10",57.38,58.77,57.38,58.01,251500.0],["2021-11-11",58.13,58.8,57.87,58.07,268900.0],["2021-11-12",57.83,58.94,57.63,58.32,202600.0],["2021-11-15",58.62,58.62,57.56,58.38,144000.0],["2021-11-16",58.18,58.35,57.83,57.97,266300.0],["2021-11-17",57.88,58.31,57.02,57.29,183300.0],["2021-11-18",57.21,57.21,55.52,56.57,205300.0],["2021-11-19",55.99,56.16,54.31,54.73,301600.0],["2021-11-22",55.07,56.35,54.75,55.82,210200.0],["2021-11-23",55.77,57.1,55.77,57.01,215500.0],["2021-11-24",57.12,58.29,57.1,57.71,204900.0],["2021-11-26",55.38,56.12,52.11,54.08,284500.0],["2021-11-29",55.13,55.24,53.72,54.48,247200.0],["2021-11-30",53.61,53.65,52.0,52.22,378600.0],["2021-12-01",53.69,53.69,50.82,50.82,374300.0],["2021-12-02",51.03,53.51,50.58,53.16,286800.0],["2021-12-03",53.54,54.59,52.39,54.36,486000.0],["2021-12-06",55.37,56.01,54.61,55.26,907500.0],["2021-12-07",55.58,56.69,54.99,55.43,359600.0],["2021-12-08",55.83,56.6,54.99,56.3,331900.0],["2021-12-09",56.09,58.5,55.93,58.01,529100.0],["2021-12-10",58.67,58.88,57.18,57.95,348300.0],["2021-12-13",57.59,58.55,57.25,57.59,574100.0],["2021-12-14",57.34,59.18,57.04,58.09,382400.0],["2021-12-15",58.3,58.53,56.99,57.96,434400.0],["2021-12-16",58.46,58.93,57.98,58.35,425900.0],["2021-12-17",58.09,58.95,57.33,58.51,704900.0],["2021-12-20",57.74,58.34,55.68,56.94,478600.0],["2021-12-21",57.22,59.06,57.01,58.51,345600.0],["2021-12-22",58.77,59.72,58.41,59.7,202600.0],["2021-12-23",59.55,60.17,58.82,59.7,266700.0],["2021-12-27",59.17,59.78,58.76,59.75,181600.0],["2021-12-28",59.6,60.67,59.4,59.64,287200.0],["2021-12-29",59.93,60.49,59.28,59.66,364100.0],["2021-12-30",60.06,60.61,58.91,59.02,396600.0],["2021-12-31",59.0,59.71,58.6,59.42,285100.0],["2022-01-03",60.0,60.73,58.84,59.88,799100.0],["2022-01-04",59.96,61.32,59.12,60.92,1391000.0],["2022-01-05",61.33,63.78,61.15,62.54,1720900.0],["2022-01-06",63.86,63.94,62.26,63.68,523500.0],["2022-01-07",64.08,64.69,63.42,63.66,616100.0],["2022-01-10",63.73,63.99,62.15,63.4,717000.0],["2022-01-11",63.58,64.17,62.8,63.97,271700.0],["2022-01-12",63.9,64.31,63.64,63.88,229500.0],["2022-01-13",64.0,66.19,63.8,65.35,435500.0],["2022-01-14",64.9,66.99,64.25,66.93,552600.0],["2022-01-18",66.38,66.97,66.09,66.63,547600.0],["2022-01-19",66.95,66.95,65.38,65.91,376400.0],["2022-01-20",66.1,66.94,64.83,64.96,499200.0],["2022-01-21",64.24,64.4,62.4,62.41,750000.0],["2022-01-24",61.32,63.22,59.83,63.04,543200.0],["2022-01-25",62.34,62.98,60.72,62.52,517500.0],["2022-01-26",63.03,63.49,61.02,62.03,564300.0],["2022-01-27",62.71,68.35,62.71,64.01,738600.0],["2022-01-28",65.0,66.4,64.57,65.99,750600.0],["2022-01-31",65.51,66.12,64.5,65.18,649700.0],["2022-02-01",65.28,66.27,65.28,65.9,473400.0],["2022-02-02",65.28,66.14,64.45,64.51,339500.0],["2022-02-03",64.79,65.2,64.02,64.58,279500.0],["2022-02-04",64.51,65.72,63.76,65.07,356700.0],["2022-02-07",64.82,65.1,63.78,63.91,312900.0],["2022-02-08",64.37,64.53,63.11,63.6,452200.0],["2022-02-09",64.36,65.08,63.25,63.73,354500.0],["2022-02-10",63.41,64.78,62.69,63.0,816700.0],["2022-02-11",63.35,64.08,62.6,63.43,598700.0],["2022-02-14",63.14,63.93,62.52,63.42,302400.0],["2022-02-15",63.88,65.49,63.88,65.25,378300.0],["2022-02-16",65.08,68.12,64.72,67.81,847600.0],["2022-02-17",67.65,67.8,66.33,67.0,471900.0],["2022-02-18",66.67,67.32,65.97,66.83,418300.0],["2022-02-22",67.21,67.24,65.69,66.0,523200.0],["2022-02-23",66.37,66.95,63.51,63.65,498300.0],["2022-02-24",62.25,64.15,61.46,64.03,444000.0],["2022-02-25",64.46,65.0,63.88,64.6,527100.0],["2022-02-28",63.71,65.19,63.2,65.15,534700.0],["2022-03-01",65.01,65.49,63.09,63.79,537600.0],["2022-03-02",64.0,66.0,64.0,65.72,335500.0],["2022-03-03",66.2,67.62,65.97,67.58,414900.0],["2022-03-04",66.99,70.77,66.74,69.84,1224700.0],["2022-03-07",69.5,72.73,67.47,68.95,821400.0],["2022-03-08",69.0,70.76,67.29,70.2,1067500.0],["2022-03-09",70.7,71.99,69.61,71.3,1092100.0],["2022-03-10",71.27,74.2,71.27,73.27,685600.0],["2022-03-11",73.51,75.08,72.47,72.59,601500.0],["2022-03-14",72.18,72.5,68.29,68.87,772300.0],["2022-03-15",68.75,69.3,66.3,68.09,812300.0],["2022-03-16",68.92,70.52,67.18,68.06,488900.0],["2022-03-17",68.17,69.36,67.84,69.24,516000.0],["2022-03-18",68.78,70.86,68.49,70.7,774600.0],["2022-03-21",71.41,72.66,70.75,71.83,514500.0],["2022-03-22",71.78,72.75,71.18,71.66,426700.0],["2022-03-23",71.84,72.88,71.59,72.48,361300.0],["2022-03-24",72.49,72.81,71.9,72.43,241500.0],["2022-03-25",72.52,73.6,72.14,73.58,350300.0],["2022-03-28",73.17,73.31,72.15,73.22,419400.0],["2022-03-29",72.86,75.01,71.61,74.9,663500.0],["2022-03-30",74.77,75.0,73.79,74.31,376300.0],["2022-03-31",73.93,74.78,72.15,72.19,438700.0],["2022-04-01",72.11,73.2,70.25,70.86,727000.0],["2022-04-04",70.86,70.87,69.03,69.68,493400.0],["2022-04-05",70.14,71.15,67.3,67.48,820900.0],["2022-04-06",67.42,67.86,65.08,65.12,930000.0],["2022-04-07",65.11,65.32,63.7,65.07,1838600.0],["2022-04-08",65.39,66.49,64.81,66.05,554000.0],["2022-04-11",65.73,66.37,64.52,64.57,450000.0],["2022-04-12",64.91,65.76,64.91,65.12,411700.0],["2022-04-13",65.59,66.11,64.65,65.72,316200.0],["2022-04-14",65.57,67.12,64.89,66.57,416500.0],["2022-04-18",66.73,67.48,66.21,66.71,324800.0],["2022-04-19",67.44,68.24,67.2,68.04,497500.0],["2022-04-20",68.31,69.45,67.36,68.74,545000.0],["2022-04-21",69.56,69.97,66.08,66.56,515900.0],["2022-04-22",66.02,66.72,65.11,65.49,512200.0],["2022-04-25",64.85,65.14,62.25,65.09,639800.0],["2022-04-26",65.26,65.42,63.71,63.82,418300.0],["2022-04-27",64.49,65.78,63.57,65.5,521700.0],["2022-04-28",66.19,68.52,64.17,68.13,1034300.0],["2022-04-29",68.13,68.32,65.03,65.2,807600.0],["2022-05-02",64.61,66.22,63.55,64.56,722100.0],["2022-05-03",64.62,66.41,64.35,66.05,360500.0],["2022-05-04",66.86,68.22,65.96,68.22,460200.0],["2022-05-05",68.2,68.2,65.71,66.46,300000.0],["2022-05-06",66.13,66.3,64.51,65.3,385600.0],["2022-05-09",64.06,64.52,61.79,62.18,445500.0],["2022-05-10",63.09,63.94,60.77,61.73,552500.0],["2022-05-11",61.86,63.6,61.6,61.8,396400.0],["2022-05-12",61.54,62.37,60.5,61.92,432200.0],["2022-05-13",62.58,63.99,62.58,63.0,311600.0],["2022-05-16",63.49,64.66,62.98,64.1,357000.0],["2022-05-17",64.9,66.14,64.38,65.93,268800.0],["2022-05-18",65.8,66.32,63.91,64.31,415500.0],["2022-05-19",62.97,64.43,62.97,63.2,437700.0],["2022-05-20",63.73,64.28,61.58,62.9,361100.0],["2022-05-23",63.56,64.93,63.2,63.97,637700.0],["2022-05-24",63.44,64.8,62.27,64.65,604000.0],["2022-05-25",64.89,65.87,63.76,64.18,429900.0],["2022-05-26",64.85,67.4,64.85,67.14,503800.0],["2022-05-27",67.22,68.44,67.0,68.37,372300.0],["2022-05-31",67.87,68.75,66.77,67.53,394500.0],["2022-06-01",67.82,68.91,66.74,68.31,282300.0],["2022-06-02",68.67,68.67,67.52,68.53,288600.0],["2022-06-03",68.31,69.41,67.79,68.66,239300.0],["2022-06-06",69.1,69.35,68.19,68.86,338400.0],["2022-06-07",68.48,73.41,68.04,73.32,632700.0],["2022-06-08",72.99,73.79,71.7,71.74,373400.0],["2022-06-09",70.56,71.77,68.68,69.04,340100.0],["2022-06-10",68.4,68.78,67.51,68.01,364900.0],["2022-06-13",66.42,67.04,64.22,64.44,572300.0],["2022-06-14",66.23,67.46,63.53,64.12,576600.0],["2022-06-15",64.36,64.99,63.26,64.08,363800.0],["2022-06-16",62.36,62.85,59.41,60.3,439600.0],["2022-06-17",60.33,61.18,56.62,56.89,1041200.0],["2022-06-21",57.41,60.42,57.12,59.55,575900.0],["2022-06-22",58.08,59.2,57.31,57.66,625400.0],["2022-06-23",58.12,58.15,56.86,57.82,596400.0],["2022-06-24",58.39,60.59,58.39,60.44,451900.0],["2022-06-27",61.05,63.42,60.69,62.86,561400.0],["2022-06-28",63.3,63.81,62.19,62.74,408400.0],["2022-06-29",63.32,63.32,60.74,60.98,299900.0],["2022-06-30",59.83,61.62,59.19,60.84,358900.0],["2022-07-01",60.1,61.07,59.32,60.77,382900.0],["2022-07-05",59.8,60.39,57.6,58.22,473100.0],["2022-07-06",58.31,58.83,55.62,56.9,667000.0],["2022-07-07",58.24,59.79,57.74,59.27,364100.0],["2022-07-08",59.78,59.99,58.13,58.97,358300.0],["2022-07-11",58.65,59.14,57.8,58.19,198200.0],["2022-07-12",57.21,57.99,56.9,57.18,225600.0],["2022-07-13",56.19,57.36,55.98,57.06,188800.0],["2022-07-14",55.84,56.33,55.03,56.29,256300.0],["2022-07-15",57.61,57.86,56.52,57.75,212100.0],["2022-07-18",58.6,59.55,58.29,58.94,235400.0],["2022-07-19",59.41,61.45,59.41,61.36,182800.0],["2022-07-20",61.12,62.33,60.57,62.08,280000.0],["2022-07-21",61.3,61.99,60.63,61.98,205000.0],["2022-07-22",61.95,62.32,60.57,61.18,210400.0],["2022-07-25",61.19,62.75,60.15,62.65,262300.0],["2022-07-26",62.69,64.06,62.55,63.32,441200.0],["2022-07-27",63.69,66.55,63.69,66.35,536900.0],["2022-07-28",67.21,68.33,62.68,62.75,572100.0],["2022-07-29",62.96,64.17,61.92,63.44,506400.0],["2022-08-01",62.74,63.84,61.72,63.4,445700.0],["2022-08-02",62.81,63.89,62.24,63.5,350500.0],["2022-08-03",63.99,64.39,62.87,63.35,563300.0],["2022-08-04",63.35,64.08,62.85,62.89,257200.0],["2022-08-05",61.85,63.64,61.85,63.16,355500.0],["2022-08-08",63.51,64.41,63.02,63.67,270100.0],["2022-08-09",64.23,65.31,63.93,64.34,318500.0],["2022-08-10",64.92,65.89,64.48,65.66,382300.0],["2022-08-11",66.44,67.41,66.17,67.15,221900.0],["2022-08-12",67.08,68.17,66.82,67.8,156900.0],["2022-08-15",66.48,67.09,65.73,66.71,215200.0],["2022-08-16",66.82,67.53,66.71,67.32,229800.0],["2022-08-17",67.07,67.76,66.73,67.63,227000.0],["2022-08-18",68.28,69.57,67.51,69.5,258200.0],["2022-08-19",69.28,69.28,67.64,68.16,237500.0],["2022-08-22",67.48,67.68,66.15,66.3,154000.0],["2022-08-23",66.94,68.07,66.85,67.1,302400.0],["2022-08-24",67.06,67.88,66.65,67.16,483000.0],["2022-08-25",69.11,71.47,68.44,71.24,587600.0],["2022-08-26",71.07,71.26,68.88,68.91,277300.0],["2022-08-29",68.43,69.41,67.94,68.91,261700.0],["2022-08-30",68.61,68.68,66.5,68.09,252800.0],["2022-08-31",67.9,68.64,67.02,67.06,300600.0],["2022-09-01",66.39,67.0,65.54,66.52,334300.0],["2022-09-02",67.53,67.6,66.3,66.88,304100.0],["2022-09-06",66.81,67.18,65.99,66.71,266300.0],["2022-09-07",65.48,66.99,64.54,66.82,312400.0],["2022-09-08",66.81,68.14,66.25,68.06,320000.0],["2022-09-09",69.03,69.7,68.68,69.0,538600.0],["2022-09-12",69.4,70.53,69.33,69.66,402600.0],["2022-09-13",68.49,69.53,67.83,67.92,243700.0],["2022-09-14",68.16,69.51,68.08,69.49,224400.0],["2022-09-15",68.85,68.99,67.01,67.09,266400.0],["2022-09-16",65.44,66.28,63.47,66.13,627900.0],["2022-09-19",65.04,67.28,65.03,67.23,185300.0],["2022-09-20",66.9,66.92,65.87,66.19,278100.0],["2022-09-21",66.72,67.46,65.47,65.63,383400.0],["2022-09-22",65.19,65.35,62.11,62.37,510700.0],["2022-09-23",61.07,61.07,57.64,59.43,689400.0],["2022-09-26",59.02,60.0,58.46,58.74,448700.0],["2022-09-27",59.32,59.86,58.47,59.37,326000.0],["2022-09-28",59.3,62.0,59.17,61.55,319700.0],["2022-09-29",60.89,61.15,59.36,60.25,273000.0],["2022-09-30",60.58,61.92,59.85,60.77,362000.0],["2022-10-03",62.26,66.09,62.09,65.54,629800.0],["2022-10-04",66.65,67.7,66.03,66.73,465700.0],["2022-10-05",66.06,67.92,65.41,67.12,256700.0],["2022-10-06",66.88,68.08,66.71,67.21,226000.0],["2022-10-07",66.52,67.24,65.2,65.62,367600.0],["2022-10-10",66.03,66.23,64.37,64.48,403600.0],["2022-10-11",63.76,65.38,62.46,63.93,458600.0],["2022-10-12",64.0,64.0,63.01,63.36,250200.0],["2022-10-13",61.43,65.61,61.28,65.35,473900.0],["2022-10-14",65.58,65.66,64.4,64.41,336900.0],["2022-10-17",65.47,67.31,65.47,67.15,483100.0],["2022-10-18",68.39,68.96,67.57,68.32,366400.0],["2022-10-19",68.17,69.35,67.84,68.76,338000.0],["2022-10-20",68.73,69.04,67.53,68.11,266600.0],["2022-10-21",68.35,69.74,67.8,69.3,554900.0],["2022-10-24",70.0,72.14,65.66,66.63,758700.0],["2022-10-25",66.55,68.05,66.54,67.51,571000.0],["2022-10-26",67.61,69.75,67.08,67.73,512900.0],["2022-10-27",67.9,68.89,66.5,66.91,287400.0],["2022-10-28",66.95,67.87,66.4,67.78,261500.0],["2022-10-31",67.64,70.33,67.64,69.75,533600.0],["2022-11-01",70.34,71.19,68.15,69.96,841900.0],["2022-11-02",69.49,70.74,67.98,68.11,250600.0],["2022-11-03",67.67,69.52,67.31,68.6,200000.0],["2022-11-04",69.73,70.75,68.23,69.09,279700.0],["2022-11-07",69.52,69.65,68.69,69.15,336900.0],["2022-11-08",69.5,70.12,67.93,68.49,382800.0],["2022-11-09",67.91,67.91,65.9,65.92,462100.0],["2022-11-10",68.01,68.7,67.39,68.69,394900.0],["2022-11-11",69.57,69.79,67.64,67.7,356700.0],["2022-11-14",67.41,69.58,67.31,68.03,564100.0],["2022-11-15",68.48,69.1,67.78,68.52,424900.0],["2022-11-16",68.07,69.55,66.78,68.92,391100.0],["2022-11-17",67.6,68.41,66.77,68.19,283400.0],["2022-11-18",68.51,68.99,67.59,68.9,321800.0],["2022-11-21",68.21,68.68,65.89,67.11,648600.0],["2022-11-22",67.6,69.07,66.9,68.96,552400.0],["2022-11-23",68.71,69.92,68.16,69.05,241400.0],["2022-11-25",68.78,70.74,68.78,70.31,259200.0],["2022-11-28",69.26,69.26,66.79,66.85,237500.0],["2022-11-29",67.12,67.74,66.85,67.15,274200.0],["2022-11-30",67.74,70.07,67.05,69.79,453200.0],["2022-12-01",70.12,70.5,68.26,68.82,236200.0],["2022-12-02",68.65,71.57,68.6,71.09,496500.0],["2022-12-05",70.87,71.32,68.05,68.55,339000.0],["2022-12-06",68.46,68.63,66.25,66.66,226300.0],["2022-12-07",66.63,67.06,65.3,65.72,237600.0],["2022-12-08",66.66,67.23,65.53,65.53,220900.0],["2022-12-09",65.29,65.44,63.72,63.86,277100.0],["2022-12-12",63.85,65.4,63.61,65.18,307000.0],["2022-12-13",67.41,67.41,65.47,65.92,357800.0],["2022-12-14",66.05,66.6,65.2,65.67,380900.0],["2022-12-15",64.83,64.83,63.56,63.61,352900.0],["2022-12-16",63.03,63.87,62.5,62.98,762400.0],["2022-12-19",63.29,63.63,61.82,62.41,222800.0],["2022-12-20",62.52,63.38,62.0,62.22,560000.0],["2022-12-21",63.12,64.02,62.49,63.95,327500.0],["2022-12-22",63.54,63.54,62.23,62.77,384400.0],["2022-12-23",63.05,64.56,62.56,64.41,223000.0],["2022-12-27",64.69,65.21,64.07,64.5,251000.0],["2022-12-28",64.48,64.64,62.96,62.99,228300.0],["2022-12-29",63.23,64.67,63.04,64.24,267800.0],["2022-12-30",63.7,64.36,63.43,64.35,338000.0],["2023-01-03",64.37,64.87,62.48,63.36,506400.0],["2023-01-04",63.22,63.67,62.72,63.2,340300.0],["2023-01-05",62.77,63.39,61.64,61.85,554200.0],["2023-01-06",62.84,64.27,62.84,63.91,295800.0],["2023-01-09",64.43,65.52,64.2,64.22,274700.0],["2023-01-10",64.12,64.34,62.41,63.07,340600.0],["2023-01-11",63.31,63.55,61.38,62.17,568200.0],["2023-01-12",62.6,64.13,61.85,64.09,458200.0],["2023-01-13",63.59,63.94,62.96,63.42,297400.0],["2023-01-17",63.32,64.06,62.7,62.87,325800.0],["2023-01-18",62.94,63.54,60.51,60.64,388700.0],["2023-01-19",60.22,62.77,60.14,62.1,607800.0],["2023-01-20",62.63,63.84,62.18,63.76,488000.0],["2023-01-23",63.95,64.28,62.79,64.27,340600.0],["2023-01-24",63.47,64.71,63.12,64.67,212500.0],["2023-01-25",64.0,65.13,63.4,64.96,237000.0],["2023-01-26",65.49,65.52,64.0,65.12,342900.0],["2023-01-27",65.04,66.38,64.93,66.22,392800.0],["2023-01-30",65.63,66.69,64.74,64.89,487000.0],["2023-01-31",67.46,71.28,65.13,70.78,864600.0],["2023-02-01",71.1,74.19,70.53,72.13,1153300.0],["2023-02-02",72.24,73.95,71.76,73.17,763900.0],["2023-02-03",73.06,74.63,72.96,73.97,489400.0],["2023-02-06",73.97,74.27,72.69,73.48,421400.0],["2023-02-07",73.76,73.76,72.12,73.57,391300.0],["2023-02-08",73.0,73.4,72.34,72.93,273400.0],["2023-02-09",72.98,73.27,71.85,72.13,314400.0],["2023-02-10",71.98,73.32,71.74,73.27,228300.0],["2023-02-13",73.0,73.34,72.54,73.12,376400.0],["2023-02-14",72.97,73.36,71.87,73.07,260600.0],["2023-02-15",72.48,73.73,71.48,73.66,207800.0],["2023-02-16",72.75,74.46,72.48,73.73,353300.0],["2023-02-17",73.71,73.71,72.68,73.07,222600.0],["2023-02-21",72.61,72.71,70.77,71.55,291600.0],["2023-02-22",71.54,71.81,70.98,71.42,233500.0],["2023-02-23",72.17,72.99,71.55,72.77,225700.0],["2023-02-24",72.2,73.24,71.56,72.44,420700.0],["2023-02-27",72.86,73.72,72.38,72.82,278500.0],["2023-02-28",72.9,74.19,72.19,72.53,445300.0],["2023-03-01",72.47,73.66,72.06,73.07,268900.0],["2023-03-02",73.05,74.49,72.62,74.27,291100.0],["2023-03-03",74.17,75.76,74.0,75.64,419700.0],["2023-03-06",75.84,76.34,74.89,74.99,272300.0],["2023-03-07",74.65,74.97,73.23,73.29,241100.0],["2023-03-08",73.01,73.57,72.36,73.29,268200.0],["2023-03-09",73.44,74.28,72.25,72.33,307300.0],["2023-03-10",72.32,72.36,69.81,70.64,280700.0],["2023-03-13",69.22,70.26,68.02,68.86,324400.0],["2023-03-14",70.05,72.15,70.05,71.24,463500.0],["2023-03-15",69.14,69.31,66.93,67.72,535800.0],["2023-03-16",66.6,68.15,66.6,67.84,363400.0],["2023-03-17",67.49,67.63,64.92,65.05,611300.0],["2023-03-20",65.67,67.94,65.42,67.36,529900.0],["2023-03-21",69.0,69.39,68.73,69.12,249700.0],["2023-03-22",69.28,69.5,67.04,67.04,171200.0],["2023-03-23",67.61,68.59,66.06,66.68,204000.0],["2023-03-24",65.86,67.06,65.37,66.7,179200.0],["2023-03-27",67.6,68.26,66.88,67.6,234500.0],["2023-03-28",67.62,68.74,67.61,67.9,239900.0],["2023-03-29",68.84,68.84,67.63,68.14,397800.0],["2023-03-30",68.76,68.93,68.24,68.28,239300.0],["2023-03-31",68.55,69.77,68.22,69.7,360700.0],["2023-04-03",69.65,71.37,69.6,70.57,548400.0],["2023-04-04",70.54,70.54,67.34,67.89,376500.0],["2023-04-05",67.3,68.76,66.97,68.67,370200.0],["2023-04-06",68.75,68.75,67.14,67.72,231400.0],["2023-04-10",67.88,69.32,67.28,68.94,288700.0],["2023-04-11",69.08,69.75,68.93,69.26,265200.0],["2023-04-12",69.78,70.26,69.28,69.46,260700.0],["2023-04-13",69.68,70.09,69.2,69.39,299200.0],["2023-04-14",69.75,70.48,69.23,69.48,239800.0],["2023-04-17",69.44,69.91,68.89,69.37,280200.0],["2023-04-18",69.38,69.95,68.69,68.82,261800.0],["2023-04-19",68.21,69.08,67.94,68.74,219200.0],["2023-04-20",68.13,69.24,67.91,69.21,276300.0],["2023-04-21",69.7,69.7,68.0,68.12,273200.0],["2023-04-24",67.85,69.34,67.77,69.13,222100.0],["2023-04-25",68.03,68.47,67.26,67.43,329500.0],["2023-04-26",66.89,67.52,66.42,66.6,501300.0],["2023-04-27",67.5,71.38,67.07,70.5,846100.0],["2023-04-28",70.49,72.64,70.49,71.84,557100.0],["2023-05-01",71.54,73.63,71.54,72.65,343300.0],["2023-05-02",72.49,73.07,71.34,72.57,351000.0],["2023-05-03",73.01,73.48,71.47,71.59,396700.0],["2023-05-04",71.6,71.72,69.83,70.76,320400.0],["2023-05-05",71.77,72.94,71.73,72.1,257100.0],["2023-05-08",72.32,72.61,71.1,71.49,215900.0],["2023-05-09",70.94,71.41,69.8,70.99,266800.0],["2023-05-10",71.78,71.78,70.04,70.5,250400.0],["2023-05-11",70.04,70.44,69.22,69.78,319100.0],["2023-05-12",70.24,70.65,69.5,70.06,327900.0],["2023-05-15",70.14,71.1,69.89,70.86,224500.0],["2023-05-16",70.39,71.47,70.17,71.13,430700.0],["2023-05-17",72.05,73.17,71.21,72.61,269300.0],["2023-05-18",72.26,72.79,71.49,72.53,250400.0],["2023-05-19",73.28,73.43,71.53,71.78,321700.0],["2023-05-22",71.78,73.99,71.78,73.59,375800.0],["2023-05-23",73.58,74.3,73.06,73.35,282900.0],["2023-05-24",73.27,73.27,71.8,72.42,248900.0],["2023-05-25",72.27,73.33,71.9,72.8,268400.0],["2023-05-26",72.91,73.54,72.72,73.29,326400.0],["2023-05-30",73.57,74.47,73.07,73.82,337800.0],["2023-05-31",73.21,73.5,71.49,71.56,363300.0],["2023-06-01",71.81,73.14,71.21,72.83,261000.0],["2023-06-02",73.97,74.76,73.66,74.62,245800.0],["2023-06-05",73.77,74.63,73.43,74.4,277200.0],["2023-06-06",73.93,76.36,73.31,75.2,385600.0],["2023-06-07",75.4,76.66,75.4,76.41,350300.0],["2023-06-08",76.31,76.56,75.83,76.04,327300.0],["2023-06-09",76.07,76.07,74.56,74.97,304300.0],["2023-06-12",74.97,74.97,73.8,74.55,253700.0],["2023-06-13",75.05,75.66,74.37,74.61,430000.0],["2023-06-14",75.28,76.1,74.46,74.91,303300.0],["2023-06-15",74.48,75.34,73.98,74.89,460300.0],["2023-06-16",75.31,75.43,74.3,74.55,522800.0],["2023-06-20",73.96,73.96,72.83,73.58,304900.0],["2023-06-21",73.13,74.98,73.13,74.51,241700.0],["2023-06-22",74.03,74.3,73.0,73.35,202500.0],["2023-06-23",72.45,73.26,72.12,72.85,324300.0],["2023-06-26",72.83,74.41,72.83,74.2,230000.0],["2023-06-27",73.98,75.49,73.72,75.07,271800.0],["2023-06-28",75.24,75.24,73.99,74.62,383900.0],["2023-06-29",74.73,75.88,74.73,75.49,416500.0],["2023-06-30",75.92,77.29,75.48,76.95,433600.0],["2023-07-03",76.69,77.47,76.45,77.0,161300.0],["2023-07-05",76.59,76.59,75.26,75.35,322200.0],["2023-07-06",74.36,75.12,73.76,74.65,308100.0],["2023-07-07",74.74,76.85,74.74,76.2,332000.0],["2023-07-10",75.7,76.9,75.17,75.4,384700.0],["2023-07-11",75.93,76.35,75.15,75.48,336200.0],["2023-07-12",76.43,76.69,75.79,75.97,399100.0],["2023-07-13",76.0,76.63,75.63,76.44,258500.0],["2023-07-14",76.43,76.48,74.86,75.35,422600.0],["2023-07-17",75.08,75.83,74.74,75.36,280300.0],["2023-07-18",75.34,76.39,75.34,75.77,238000.0],["2023-07-19",76.08,76.41,75.41,76.34,227700.0],["2023-07-20",76.89,76.89,76.13,76.76,268500.0],["2023-07-21",77.05,77.87,76.89,77.3,335200.0],["2023-07-24",76.9,77.78,76.46,76.91,213100.0],["2023-07-25",76.75,78.3,76.75,77.87,382400.0],["2023-07-26",77.48,78.36,77.31,78.2,444400.0],["2023-07-27",79.8,80.73,78.4,80.36,761900.0],["2023-07-28",81.0,81.78,80.38,81.01,432700.0],["2023-07-31",81.37,81.99,81.02,81.48,306600.0],["2023-08-01",80.69,81.69,80.69,81.41,324700.0],["2023-08-02",80.88,81.59,80.48,81.16,300800.0],["2023-08-03",81.17,82.17,80.2,82.02,313700.0],["2023-08-04",82.29,83.45,81.97,82.09,250600.0],["2023-08-07",82.03,83.21,81.9,82.87,205100.0],["2023-08-08",81.87,82.34,81.18,81.28,629900.0],["2023-08-09",81.47,82.67,81.39,82.34,386000.0],["2023-08-10",82.38,83.24,81.91,82.22,215900.0],["2023-08-11",81.93,82.91,81.87,82.88,278100.0],["2023-08-14",82.68,83.18,82.05,82.69,219100.0],["2023-08-15",81.95,82.08,80.63,80.77,215400.0],["2023-08-16",80.45,81.15,80.08,80.27,194600.0],["2023-08-17",80.72,80.85,79.25,79.44,209400.0],["2023-08-18",78.87,80.12,78.83,80.02,237600.0],["2023-08-21",80.01,80.64,79.47,80.35,205800.0],["2023-08-22",80.27,80.86,78.78,78.93,221900.0],["2023-08-23",78.53,79.69,77.34,79.68,436800.0],["2023-08-24",79.64,82.03,79.59,80.72,270600.0],["2023-08-25",80.99,82.36,80.74,81.92,293800.0],["2023-08-28",82.09,82.95,81.24,81.29,239800.0],["2023-08-29",81.31,82.51,80.97,82.1,238900.0],["2023-08-30",81.54,82.83,81.3,82.79,181000.0],["2023-08-31",83.14,83.21,82.3,82.83,334400.0],["2023-09-01",83.56,84.46,82.07,84.15,169500.0],["2023-09-05",83.37,83.67,81.83,82.63,320900.0],["2023-09-06",82.63,84.05,82.25,83.99,454200.0],["2023-09-07",84.02,85.05,83.1,83.59,518200.0],["2023-09-08",83.22,84.79,83.01,84.2,242800.0],["2023-09-11",84.78,85.06,83.74,84.83,371600.0],["2023-09-12",84.6,85.94,84.54,85.12,225200.0],["2023-09-13",85.03,86.35,84.79,85.79,399600.0],["2023-09-14",86.89,87.52,85.75,86.19,909200.0],["2023-09-15",85.84,86.07,84.65,84.99,758300.0],["2023-09-18",85.54,85.89,84.17,84.24,623200.0],["2023-09-19",84.57,84.98,83.42,83.63,562600.0],["2023-09-20",83.64,84.89,83.48,83.65,397000.0],["2023-09-21",83.63,84.56,82.87,83.7,340200.0],["2023-09-22",83.77,84.55,83.13,83.36,377400.0],["2023-09-25",83.27,84.48,82.52,84.08,250800.0],["2023-09-26",83.67,84.5,83.35,83.36,252500.0],["2023-09-27",83.78,84.66,83.28,83.5,353000.0],["2023-09-28",83.58,84.63,83.43,84.05,340100.0],["2023-09-29",84.24,84.39,82.38,82.8,334000.0],["2023-10-02",82.45,82.81,80.9,81.34,469900.0],["2023-10-03",80.54,82.12,80.18,81.82,339200.0],["2023-10-04",81.6,82.54,80.95,81.58,327000.0],["2023-10-05",81.34,82.06,80.75,80.83,335000.0],["2023-10-06",81.02,81.51,80.21,81.21,375100.0],["2023-10-09",81.51,82.59,81.31,82.18,202800.0],["2023-10-10",82.21,83.17,81.95,82.23,206700.0],["2023-10-11",82.17,82.65,82.0,82.45,191800.0],["2023-10-12",82.91,82.91,80.3,80.87,222500.0],["2023-10-13",81.82,82.3,81.22,81.75,216800.0],["2023-10-16",82.49,82.61,81.59,82.0,290600.0],["2023-10-17",81.73,83.62,81.73,83.19,295000.0],["2023-10-18",82.9,83.19,81.97,82.75,363700.0],["2023-10-19",82.4,83.43,82.1,82.46,407300.0],["2023-10-20",82.97,83.44,81.24,81.57,364000.0],["2023-10-23",81.25,81.25,80.25,80.5,281900.0],["2023-10-24",80.69,81.51,80.37,80.51,335200.0],["2023-10-25",80.31,81.05,79.13,79.41,426000.0],["2023-10-26",77.84,78.69,75.07,77.37,759900.0],["2023-10-27",77.21,77.39,74.55,74.7,440600.0],["2023-10-30",74.96,75.4,73.32,73.89,454300.0],["2023-10-31",74.09,74.72,73.53,74.7,368900.0],["2023-11-01",74.77,76.07,74.22,76.05,431600.0],["2023-11-02",76.46,77.33,76.01,76.99,446400.0],["2023-11-03",77.43,78.69,77.11,78.13,285300.0],["2023-11-06",77.99,77.99,76.16,76.74,486300.0],["2023-11-07",76.74,77.31,75.76,76.7,351300.0],["2023-11-08",76.32,77.26,75.71,76.36,378600.0],["2023-11-09",76.97,77.25,75.86,76.63,411400.0],["2023-11-10",77.25,77.25,75.77,76.55,376100.0],["2023-11-13",76.32,76.75,75.71,76.07,307700.0],["2023-11-14",76.94,77.64,76.03,76.77,323500.0],["2023-11-15",76.79,77.74,76.07,76.34,280500.0],["2023-11-16",75.93,76.8,75.47,76.01,364600.0],["2023-11-17",76.75,77.84,76.37,77.54,382200.0],["2023-11-20",77.78,77.93,76.7,77.22,381200.0],["2023-11-21",76.95,77.94,76.63,77.33,301200.0],["2023-11-22",77.17,78.05,77.1,77.24,198800.0],["2023-11-24",77.37,78.23,77.31,77.35,68500.0],["2023-11-27",76.99,78.21,76.6,77.54,278200.0],["2023-11-28",77.52,77.6,75.96,76.21,397900.0],["2023-11-29",76.64,76.8,75.28,75.54,574400.0],["2023-11-30",75.88,76.96,75.74,76.75,287200.0],["2023-12-01",76.78,77.56,76.52,77.22,552100.0],["2023-12-04",76.91,78.69,76.91,78.67,380600.0],["2023-12-05",78.44,78.54,75.12,75.96,452800.0],["2023-12-06",75.85,76.05,73.03,73.17,718600.0],["2023-12-07",73.43,73.5,72.11,72.79,447800.0],["2023-12-08",72.85,73.49,72.34,73.15,414700.0],["2023-12-11",73.02,74.04,73.02,73.94,314200.0],["2023-12-12",73.53,73.85,72.77,72.84,387900.0],["2023-12-13",72.74,75.81,72.74,75.6,546400.0],["2023-12-14",76.23,78.14,76.23,77.19,510100.0],["2023-12-15",77.2,77.85,76.06,77.33,1057500.0],["2023-12-18",78.0,78.69,77.6,78.37,332000.0],["2023-12-19",78.74,79.88,78.67,79.57,358800.0],["2023-12-20",79.69,81.06,79.58,79.7,512100.0],["2023-12-21",80.08,81.09,79.45,81.09,361000.0],["2023-12-22",81.61,82.12,80.68,80.92,359300.0],["2023-12-26",81.02,81.62,80.25,80.79,335000.0],["2023-12-27",80.86,80.86,79.32,79.54,264700.0],["2023-12-28",79.16,79.69,78.82,78.96,194400.0],["2023-12-29",78.82,78.93,77.96,78.48,277000.0],["2024-01-02",78.52,79.21,77.85,78.99,460800.0],["2024-01-03",78.62,80.01,78.25,78.72,581200.0],["2024-01-04",78.78,79.19,78.02,78.03,468200.0],["2024-01-05",78.07,79.0,77.54,78.39,265200.0],["2024-01-08",77.86,77.89,76.96,77.8,346100.0],["2024-01-09",77.33,77.35,75.45,75.74,530000.0],["2024-01-10",75.5,75.85,74.89,75.27,499400.0],["2024-01-11",75.21,77.31,74.88,77.29,376000.0],["2024-01-12",78.18,78.31,76.43,76.68,302300.0],["2024-01-16",76.56,76.98,76.11,76.95,315900.0],["2024-01-17",76.03,77.0,75.6,75.71,277200.0],["2024-01-18",76.12,77.38,76.12,77.08,196800.0],["2024-01-19",77.46,78.02,76.66,77.87,269400.0],["2024-01-22",78.19,78.82,77.94,78.61,229900.0],["2024-01-23",78.75,79.22,77.4,77.43,246400.0],["2024-01-24",77.77,78.01,76.81,77.55,185300.0],["2024-01-25",78.13,78.97,77.76,78.94,193700.0],["2024-01-26",78.84,79.85,78.55,79.83,201500.0],["2024-01-29",79.6,80.2,78.82,80.11,323900.0],["2024-01-30",79.42,80.5,78.57,80.42,357500.0],["2024-01-31",80.43,80.69,78.63,78.66,427000.0],["2024-02-01",80.93,84.54,80.42,82.4,944600.0],["2024-02-02",82.33,84.53,81.79,83.76,666400.0],["2024-02-05",82.97,84.46,81.87,84.01,502600.0],["2024-02-06",84.29,85.37,84.16,84.33,408600.0],["2024-02-07",84.03,84.97,83.91,84.31,396600.0],["2024-02-08",84.05,85.24,83.66,84.5,359300.0],["2024-02-09",84.36,85.08,84.08,85.02,371500.0],["2024-02-12",85.37,85.82,84.54,84.8,489200.0],["2024-02-13",83.94,84.69,83.24,83.7,249200.0],["2024-02-14",84.29,84.91,84.14,84.74,350200.0],["2024-02-15",84.82,86.43,84.82,86.13,901500.0],["2024-02-16",86.29,87.28,85.53,85.55,317200.0],["2024-02-20",84.96,85.6,84.56,84.94,296600.0],["2024-02-21",85.19,85.75,84.76,85.7,250200.0],["2024-02-22",85.62,86.71,85.4,86.67,295500.0],["2024-02-23",86.28,88.08,86.28,87.92,304500.0],["2024-02-26",87.66,88.1,87.34,87.96,235300.0],["2024-02-27",88.28,88.7,87.17,87.36,490700.0],["2024-02-28",86.87,88.44,86.57,87.09,320400.0],["2024-02-29",87.34,88.63,86.78,87.72,381400.0],["2024-03-01",87.62,87.93,87.1,87.74,282500.0],["2024-03-04",87.9,89.55,87.51,89.34,403800.0],["2024-03-05",89.28,90.22,88.07,88.24,405700.0],["2024-03-06",88.78,89.63,88.28,88.84,242000.0],["2024-03-07",88.97,90.22,88.97,89.18,234900.0],["2024-03-08",89.06,89.9,87.81,87.95,266500.0],["2024-03-11",87.54,87.8,86.02,86.54,393000.0],["2024-03-12",86.52,87.88,86.27,87.7,333900.0],["2024-03-13",87.74,88.46,87.73,88.16,318000.0],["2024-03-14",88.11,88.36,87.57,88.35,311000.0],["2024-03-15",87.95,89.09,87.91,88.41,623400.0],["2024-03-18",88.75,89.58,88.34,88.71,379900.0],["2024-03-19",88.75,90.17,88.75,90.04,311300.0],["2024-03-20",89.47,91.49,89.28,91.04,357800.0],["2024-03-21",91.22,91.99,90.99,91.33,281900.0],["2024-03-22",91.18,93.11,90.91,92.89,563200.0],["2024-03-25",92.72,94.37,92.13,92.47,549500.0],["2024-03-26",92.86,95.49,92.75,95.11,798300.0],["2024-03-27",95.56,95.79,94.37,95.03,664900.0],["2024-03-28",95.35,95.61,94.07,95.32,370700.0],["2024-04-01",95.12,95.49,94.01,94.65,303500.0],["2024-04-02",94.23,94.91,93.63,94.56,271800.0],["2024-04-03",95.46,97.81,95.02,97.19,560100.0],["2024-04-04",97.55,98.31,96.93,97.47,373200.0],["2024-04-05",97.4,99.22,97.4,98.84,393700.0],["2024-04-08",99.0,99.96,98.61,99.55,583500.0],["2024-04-09",100.31,101.17,99.55,100.0,699900.0],["2024-04-10",99.14,100.04,98.23,99.24,265900.0],["2024-04-11",99.78,100.18,98.42,99.05,319900.0],["2024-04-12",98.94,99.64,97.44,97.91,254000.0],["2024-04-15",98.56,99.01,96.87,97.14,360900.0],["2024-04-16",96.54,96.97,95.94,96.54,318500.0],["2024-04-17",96.97,97.11,95.05,95.08,337700.0],["2024-04-18",95.41,96.01,94.39,94.97,238900.0],["2024-04-19",95.28,96.4,94.89,95.81,356200.0],["2024-04-22",96.87,101.3,96.42,99.14,1014400.0],["2024-04-23",99.79,102.55,99.43,101.94,623900.0],["2024-04-24",101.62,102.0,100.78,101.05,645900.0],["2024-04-25",104.15,114.35,103.58,112.16,1469800.0],["2024-04-26",111.6,112.98,110.82,112.0,783600.0],["2024-04-29",111.58,111.97,109.33,109.99,726100.0],["2024-04-30",109.6,109.85,108.08,109.13,429200.0],["2024-05-01",108.75,109.77,107.6,108.17,530500.0],["2024-05-02",109.21,110.2,108.22,109.53,472900.0],["2024-05-03",110.37,110.68,108.92,110.52,455800.0],["2024-05-06",111.24,112.33,111.24,112.0,524200.0],["2024-05-07",112.28,114.21,112.28,113.33,473600.0],["2024-05-08",112.93,115.9,112.93,115.01,422700.0],["2024-05-09",115.44,116.72,115.05,115.98,392500.0],["2024-05-10",116.19,116.5,114.2,114.97,332300.0],["2024-05-13",115.5,116.08,114.05,114.41,362800.0],["2024-05-14",114.2,115.13,114.08,114.43,366100.0],["2024-05-15",114.71,116.27,113.83,116.07,443500.0],["2024-05-16",115.97,116.98,114.9,115.4,445500.0],["2024-05-17",116.0,118.08,116.0,117.57,562300.0],["2024-05-20",117.8,119.27,117.49,118.59,458200.0],["2024-05-21",118.87,122.0,118.87,121.74,697200.0],["2024-05-22",121.18,123.06,120.76,122.16,733000.0],["2024-05-23",122.64,123.53,120.56,121.19,498200.0],["2024-05-24",121.46,122.83,121.46,122.39,248100.0],["2024-05-28",122.5,122.5,120.34,121.44,336800.0],["2024-05-29",120.72,121.86,120.42,120.88,332600.0],["2024-05-30",121.15,123.1,121.15,123.06,349600.0],["2024-05-31",123.47,124.21,121.73,124.17,720300.0],["2024-06-03",124.29,124.92,118.71,120.29,696500.0],["2024-06-04",120.59,121.33,118.47,118.55,629000.0],["2024-06-05",119.06,121.27,118.76,120.43,404200.0],["2024-06-06",120.05,120.48,118.96,119.55,380900.0],["2024-06-07",119.21,120.33,118.28,118.61,236400.0],["2024-06-10",118.18,120.2,117.58,119.59,278100.0],["2024-06-11",118.11,118.65,117.23,117.75,358000.0],["2024-06-12",119.16,120.42,118.12,119.73,480900.0],["2024-06-13",119.33,119.8,117.94,119.76,326300.0],["2024-06-14",118.68,119.32,115.3,116.11,436500.0],["2024-06-17",117.77,119.0,117.08,118.7,984700.0],["2024-06-18",119.27,120.04,118.46,118.59,531200.0],["2024-06-20",119.27,119.96,117.46,118.42,606400.0],["2024-06-21",118.18,118.96,117.17,117.8,1054900.0],["2024-06-24",118.23,119.96,118.23,118.91,678500.0],["2024-06-25",118.75,119.53,118.13,119.34,653700.0],["2024-06-26",119.15,120.68,118.34,119.3,494200.0],["2024-06-27",120.09,120.78,118.73,120.05,568200.0],["2024-06-28",120.6,121.26,119.36,119.73,670600.0],["2024-07-01",120.63,121.36,118.13,121.05,517900.0],["2024-07-02",121.05,121.27,120.12,120.79,261700.0],["2024-07-03",121.58,122.0,119.99,121.58,271000.0],["2024-07-05",121.26,122.1,119.31,120.1,387600.0],["2024-07-08",120.07,120.77,119.1,120.37,302200.0],["2024-07-09",119.5,120.21,118.55,118.62,242000.0],["2024-07-10",119.27,120.0,118.72,119.44,199000.0],["2024-07-11",119.6,122.08,119.55,121.48,327300.0],["2024-07-12",122.22,122.54,120.68,121.08,337700.0],["2024-07-15",121.75,124.62,121.33,123.79,454400.0],["2024-07-16",124.23,129.85,124.23,129.59,1078100.0],["2024-07-17",129.21,130.9,124.07,124.08,727200.0],["2024-07-18",124.4,125.99,121.18,122.3,491400.0],["2024-07-19",122.21,123.78,121.3,122.94,882500.0],["2024-07-22",123.19,125.52,122.97,125.11,436800.0],["2024-07-23",124.94,126.74,124.06,125.48,397700.0],["2024-07-24",124.26,125.09,120.33,120.51,477400.0],["2024-07-25",120.7,120.7,116.8,117.96,1036400.0],["2024-07-26",119.2,120.8,118.76,119.44,309400.0],["2024-07-29",120.16,121.79,119.96,120.59,404600.0],["2024-07-30",120.93,122.48,119.99,120.55,286400.0],["2024-07-31",122.12,123.77,120.63,122.88,859700.0],["2024-08-01",119.97,121.64,111.02,113.7,1389700.0],["2024-08-02",110.58,112.1,108.83,109.98,744800.0],["2024-08-05",105.32,110.59,102.74,107.57,857100.0],["2024-08-06",107.42,112.39,106.65,110.76,647100.0],["2024-08-07",113.0,114.01,111.36,111.42,574300.0],["2024-08-08",113.3,115.69,111.26,115.3,499900.0],["2024-08-09",115.51,116.96,114.52,116.67,598000.0],["2024-08-12",116.94,117.48,115.9,116.51,481200.0],["2024-08-13",116.57,118.18,115.82,116.85,420300.0],["2024-08-14",117.5,117.59,115.91,116.24,246200.0],["2024-08-15",118.55,119.21,116.51,118.3,467000.0],["2024-08-16",118.34,119.5,118.06,119.48,401900.0],["2024-08-19",119.46,120.0,118.81,118.87,327600.0],["2024-08-20",118.57,118.98,115.69,116.11,433400.0],["2024-08-21",117.17,117.17,115.05,115.81,496200.0],["2024-08-22",116.26,117.16,114.56,116.63,347300.0],["2024-08-23",117.51,119.26,116.64,119.03,259000.0],["2024-08-26",119.82,120.0,116.95,117.27,373200.0],["2024-08-27",117.22,118.4,116.43,118.12,315000.0],["2024-08-28",117.82,118.31,117.09,117.81,251700.0],["2024-08-29",118.96,119.9,118.13,118.74,322300.0],["2024-08-30",118.87,120.28,117.77,119.92,336200.0],["2024-09-03",118.82,119.06,114.43,115.45,576000.0],["2024-09-04",114.95,116.8,114.69,115.2,453200.0],["2024-09-05",115.93,118.77,114.83,117.48,626800.0],["2024-09-06",117.62,118.4,114.42,114.52,444400.0],["2024-09-09",114.91,115.89,113.3,114.55,352500.0],["2024-09-10",114.86,115.47,113.25,114.28,413100.0],["2024-09-11",113.43,114.89,110.95,114.63,508900.0],["2024-09-12",115.07,117.15,114.83,116.38,260000.0],["2024-09-13",118.05,119.41,117.06,119.03,317900.0],["2024-09-16",119.62,120.88,118.74,120.32,330400.0],["2024-09-17",121.27,123.19,121.25,122.88,363300.0],["2024-09-18",122.48,126.12,122.34,123.06,640100.0],["2024-09-19",126.07,127.34,125.17,127.02,504300.0],["2024-09-20",125.57,126.34,123.92,124.5,1359300.0],["2024-09-23",124.0,125.07,124.0,124.58,543600.0],["2024-09-24",125.33,126.28,124.56,124.81,338900.0],["2024-09-25",124.61,125.15,123.0,123.4,315300.0],["2024-09-26",124.1,124.81,122.18,122.83,398300.0],["2024-09-27",123.71,125.58,122.63,125.33,419600.0],["2024-09-30",125.29,125.29,120.97,122.43,614500.0],["2024-10-01",121.99,122.81,120.01,122.41,389100.0],["2024-10-02",122.67,123.14,121.85,122.67,226400.0],["2024-10-03",122.63,123.02,120.58,121.01,401000.0],["2024-10-04",122.15,123.44,121.52,123.23,291200.0],["2024-10-07",122.69,124.52,122.05,122.83,316100.0],["2024-10-08",123.0,123.0,120.05,120.37,350800.0],["2024-10-09",119.69,121.81,118.92,121.54,197500.0],["2024-10-10",121.19,121.88,119.54,121.21,279300.0],["2024-10-11",121.57,125.06,121.26,125.02,378400.0],["2024-10-14",124.9,124.9,122.83,123.75,223000.0],["2024-10-15",122.93,123.48,121.25,121.3,536500.0],["2024-10-16",122.5,124.45,121.32,123.88,517400.0],["2024-10-17",124.46,124.69,123.56,124.08,221400.0],["2024-10-18",124.57,124.57,121.95,122.24,291600.0],["2024-10-21",122.21,122.72,121.11,122.01,219500.0],["2024-10-22",121.71,123.11,121.1,121.78,242200.0],["2024-10-23",120.9,122.12,120.67,121.83,259800.0],["2024-10-24",122.42,124.13,122.29,123.74,416400.0],["2024-10-25",124.37,126.72,123.95,125.5,493900.0],["2024-10-28",125.24,126.75,124.6,124.78,567900.0],["2024-10-29",124.55,124.55,122.74,123.05,904800.0],["2024-10-30",122.94,123.86,114.71,115.59,1344400.0],["2024-10-31",114.43,116.16,114.06,114.76,587400.0],["2024-11-01",114.71,115.15,113.08,114.28,630700.0],["2024-11-04",113.68,115.55,113.34,115.33,471000.0],["2024-11-05",115.0,117.42,114.58,117.04,310900.0],["2024-11-06",122.56,128.05,121.0,126.98,768100.0],["2024-11-07",127.3,127.3,125.02,125.78,364700.0],["2024-11-08",125.82,128.24,125.62,127.29,295900.0],["2024-11-11",129.59,132.04,128.96,130.55,512700.0],["2024-11-12",130.0,130.52,127.19,130.18,499700.0],["2024-11-13",130.0,130.52,128.47,128.48,381900.0],["2024-11-14",129.7,131.57,128.67,129.95,333100.0],["2024-11-15",129.62,130.07,127.3,128.04,325600.0],["2024-11-18",128.59,129.43,127.24,127.62,284900.0],["2024-11-19",126.4,128.68,126.39,128.3,312600.0],["2024-11-20",128.71,132.21,127.1,129.3,411000.0],["2024-11-21",129.82,131.13,128.48,128.81,457600.0],["2024-11-22",129.0,129.58,125.52,128.3,596400.0],["2024-11-25",128.87,131.18,128.87,130.48,566600.0],["2024-11-26",130.4,131.3,128.75,129.79,335800.0],["2024-11-27",129.49,129.96,125.94,126.36,422500.0],["2024-11-29",126.86,127.57,125.83,126.51,273200.0],["2024-12-02",126.97,126.97,123.53,124.89,570200.0],["2024-12-03",125.51,125.87,123.0,123.38,558400.0],["2024-12-04",123.39,123.88,120.09,121.02,533300.0],["2024-12-05",121.77,122.34,120.03,120.12,368100.0],["2024-12-06",120.73,120.73,118.28,119.01,384200.0],["2024-12-09",119.89,120.19,116.69,117.82,482800.0],["2024-12-10",118.28,119.76,116.34,118.05,430000.0],["2024-12-11",119.04,119.53,117.78,117.88,353700.0],["2024-12-12",117.64,119.15,117.18,117.91,392500.0],["2024-12-13",117.32,117.92,116.26,117.45,456900.0],["2024-12-16",116.6,117.15,113.37,113.73,557700.0],["2024-12-17",112.01,112.5,107.66,110.78,1274000.0],["2024-12-18",111.37,111.63,105.39,105.63,954400.0],["2024-12-19",107.06,107.89,104.27,106.37,871300.0],["2024-12-20",105.78,108.17,103.74,104.14,2218200.0],["2024-12-23",104.19,106.45,103.81,105.71,738900.0],["2024-12-24",106.23,106.56,105.24,106.41,201100.0],["2024-12-26",105.86,106.92,105.17,106.49,436400.0],["2024-12-27",106.21,106.98,104.56,105.98,383000.0],["2024-12-30",105.35,106.27,104.14,105.74,356400.0],["2024-12-31",105.59,106.73,105.2,105.8,532300.0],["2025-01-02",107.03,108.23,104.29,104.97,707300.0],["2025-01-03",105.27,106.24,103.92,106.19,777400.0],["2025-01-06",106.85,109.43,106.32,106.99,496800.0],["2025-01-07",107.77,107.77,101.4,104.05,1037700.0],["2025-01-08",103.66,105.73,103.49,105.04,410300.0],["2025-01-10",104.08,104.8,102.69,103.9,719600.0],["2025-01-13",102.79,104.7,102.49,104.7,918000.0],["2025-01-14",105.34,106.89,105.23,105.99,552900.0],["2025-01-15",108.01,108.9,107.14,108.87,512200.0],["2025-01-16",108.9,111.79,108.9,111.49,572200.0],["2025-01-17",111.92,113.05,111.42,111.94,804400.0],["2025-01-21",112.95,113.38,110.57,112.81,605600.0],["2025-01-22",111.94,112.67,110.37,110.51,448900.0],["2025-01-23",110.6,111.21,108.95,109.5,606400.0],["2025-01-24",109.08,109.85,108.5,109.09,508200.0],["2025-01-27",107.92,108.74,105.88,106.65,953100.0],["2025-01-28",107.25,108.0,104.87,106.2,794700.0],["2025-01-29",106.26,107.26,105.73,106.56,984000.0],["2025-01-30",106.1,115.93,106.1,112.12,1917000.0],["2025-01-31",110.0,111.57,108.1,109.15,1190900.0],["2025-02-03",107.61,109.4,106.73,107.14,681900.0],["2025-02-04",107.25,108.5,106.3,106.92,633400.0],["2025-02-05",107.61,108.77,106.74,108.7,531000.0],["2025-02-06",109.0,109.28,106.09,107.15,628100.0],["2025-02-07",107.63,107.63,105.92,106.32,520900.0],["2025-02-10",106.98,108.33,106.8,107.66,534200.0],["2025-02-11",106.95,108.32,106.64,107.65,512000.0],["2025-02-12",106.59,107.33,105.96,106.08,427100.0],["2025-02-13",106.35,107.71,106.03,107.58,375300.0],["2025-02-14",107.92,108.98,107.42,108.41,455100.0],["2025-02-18",108.82,110.61,107.86,109.93,745200.0],["2025-02-19",109.28,110.09,108.03,108.04,567500.0],["2025-02-20",107.97,108.01,105.57,106.15,462200.0],["2025-02-21",106.57,106.71,102.57,102.84,647100.0],["2025-02-24",103.28,103.51,100.71,100.9,707300.0],["2025-02-25",100.81,102.32,99.88,100.84,642000.0],["2025-02-26",101.48,103.5,101.48,102.11,546700.0],["2025-02-27",102.18,103.28,101.79,102.33,498600.0],["2025-02-28",102.74,104.61,102.33,104.22,812600.0],["2025-03-03",104.55,105.26,99.76,100.25,488700.0],["2025-03-04",98.69,100.64,95.73,98.88,891500.0],["2025-03-05",98.35,99.77,97.17,99.75,560600.0],["2025-03-06",98.37,99.32,97.14,97.99,507300.0],["2025-03-07",97.57,98.47,95.14,97.13,611000.0],["2025-03-10",96.3,97.3,93.85,95.1,812100.0],["2025-03-11",95.9,97.39,94.82,96.37,568200.0],["2025-03-12",97.26,97.58,94.98,96.64,581200.0],["2025-03-13",96.79,97.42,95.59,96.17,557500.0],["2025-03-14",97.16,99.19,96.63,99.03,500000.0],["2025-03-17",98.78,101.44,98.78,100.13,546300.0],["2025-03-18",99.85,100.39,97.85,98.89,401400.0],["2025-03-19",99.65,101.05,99.19,100.51,361400.0],["2025-03-20",99.48,100.73,99.14,100.14,318100.0],["2025-03-21",98.21,101.44,98.21,101.33,1176100.0],["2025-03-24",102.49,105.25,102.49,104.28,773300.0],["2025-03-25",104.98,106.04,104.09,104.4,631800.0],["2025-03-26",104.71,105.07,102.85,103.43,545900.0],["2025-03-27",102.95,104.16,102.03,102.89,383100.0],["2025-03-28",101.61,102.39,99.3,100.61,482000.0],["2025-03-31",99.34,101.8,97.87,101.01,552200.0],["2025-04-01",100.54,102.27,99.45,101.61,410800.0],["2025-04-02",100.52,103.84,100.49,103.15,636300.0],["2025-04-03",97.09,98.77,92.87,92.9,599400.0],["2025-04-04",89.14,90.04,85.33,89.17,1175400.0],["2025-04-07",86.47,92.57,83.94,88.58,868700.0],["2025-04-08",91.73,92.3,86.37,87.32,654100.0],["2025-04-09",86.51,97.09,85.86,95.98,809200.0],["2025-04-10",93.54,94.81,91.21,93.22,616000.0],["2025-04-11",93.08,98.26,92.63,96.61,697400.0],["2025-04-14",98.4,98.4,95.26,96.05,429400.0],["2025-04-15",96.2,97.2,95.09,95.57,261000.0],["2025-04-16",95.11,95.36,93.14,94.2,454000.0],["2025-04-17",95.01,95.97,94.36,95.33,757500.0],["2025-04-21",94.12,94.65,92.31,92.87,322300.0],["2025-04-22",93.92,95.5,93.03,94.77,415500.0],["2025-04-23",97.84,99.46,95.26,95.83,411400.0],["2025-04-24",96.29,98.85,96.29,98.2,331200.0],["2025-04-25",97.09,98.04,95.71,96.78,284400.0],["2025-04-28",96.51,97.52,95.28,95.78,346500.0],["2025-04-29",95.08,96.45,94.99,95.97,455000.0],["2025-04-30",95.13,96.39,93.24,96.37,656100.0],["2025-05-01",94.86,100.9,94.71,99.58,1339700.0],["2025-05-02",101.82,105.43,100.91,104.48,1107900.0],["2025-05-05",103.39,105.52,102.97,104.53,499600.0],["2025-05-06",103.55,104.03,101.65,102.21,463400.0],["2025-05-07",102.97,102.97,101.51,102.2,427900.0],["2025-05-08",103.41,104.95,102.93,103.89,350000.0],["2025-05-09",104.27,105.06,103.02,103.85,316900.0],["2025-05-12",109.14,110.71,108.41,108.81,518300.0],["2025-05-13",109.64,109.76,108.25,108.53,388900.0],["2025-05-14",108.16,109.87,107.65,108.9,681500.0],["2025-05-15",107.98,109.2,107.55,109.16,511800.0],["2025-05-16",110.0,110.77,109.24,110.25,508300.0],["2025-05-19",109.02,110.72,108.57,110.12,457300.0],["2025-05-20",109.98,110.97,109.58,110.14,512300.0],["2025-05-21",108.75,109.54,107.74,107.91,628800.0],["2025-05-22",107.82,109.01,106.5,107.19,405900.0],["2025-05-23",105.05,108.1,105.05,107.39,488200.0],["2025-05-27",109.91,111.47,108.68,110.89,665100.0],["2025-05-28",111.2,111.91,109.61,110.74,873200.0],["2025-05-29",111.35,112.67,111.02,111.6,644700.0],["2025-05-30",111.35,111.47,109.66,110.64,576300.0],["2025-06-02",111.14,112.5,109.48,111.83,724500.0],["2025-06-03",111.77,113.97,111.77,113.34,632600.0],["2025-06-04",113.68,114.06,111.43,111.43,457700.0],["2025-06-05",111.91,112.17,110.22,110.77,356400.0],["2025-06-06",112.59,112.86,111.24,112.18,339400.0],["2025-06-09",112.69,113.73,111.84,112.33,324700.0],["2025-06-10",113.12,113.77,112.09,112.58,363900.0],["2025-06-11",113.29,114.19,112.3,112.75,322600.0],["2025-06-12",111.69,113.14,110.5,112.58,349600.0],["2025-06-13",112.3,112.9,110.41,110.83,418000.0],["2025-06-16",110.97,113.23,110.97,113.12,445300.0],["2025-06-17",112.74,114.15,112.48,113.21,546700.0],["2025-06-18",113.17,114.5,112.01,112.87,453900.0],["2025-06-20",113.27,113.43,111.37,112.19,728200.0],["2025-06-23",112.18,114.16,111.48,114.07,506800.0],["2025-06-24",114.38,114.59,112.91,113.51,535400.0],["2025-06-25",114.22,114.57,112.08,112.31,544200.0],["2025-06-26",112.93,114.96,111.89,114.71,583600.0],["2025-06-27",115.93,116.33,114.85,114.99,1127300.0],["2025-06-30",114.57,114.62,113.08,113.41,751200.0],["2025-07-01",113.41,116.56,113.08,115.1,533500.0],["2025-07-02",115.48,117.72,114.96,117.39,612700.0],["2025-07-03",117.39,117.39,115.71,116.9,527800.0],["2025-07-07",116.3,117.37,114.5,115.77,490300.0],["2025-07-08",115.77,117.9,115.77,117.08,364300.0],["2025-07-09",117.53,117.85,115.43,116.57,361900.0],["2025-07-10",115.92,118.7,115.76,117.05,475000.0],["2025-07-11",116.56,117.49,115.75,116.97,400100.0],["2025-07-14",116.26,117.66,115.37,117.18,325400.0],["2025-07-15",117.4,117.42,115.14,115.15,250600.0],["2025-07-16",115.22,115.54,112.83,113.58,514000.0],["2025-07-17",113.4,116.94,113.18,115.76,587300.0],["2025-07-18",116.65,116.65,114.15,115.84,759700.0],["2025-07-21",116.05,117.49,115.55,115.83,536200.0],["2025-07-22",116.03,116.83,114.97,114.99,327200.0],["2025-07-23",115.95,117.49,115.12,117.02,322200.0],["2025-07-24",116.46,116.85,115.58,115.99,355300.0],["2025-07-25",116.37,118.54,116.1,118.48,360300.0],["2025-07-28",119.0,120.9,118.08,120.83,549900.0],["2025-07-29",121.2,122.5,119.87,119.87,580200.0],["2025-07-30",120.17,121.29,119.16,120.0,735100.0],["2025-07-31",112.0,112.0,92.54,95.31,3968100.0],["2025-08-01",94.44,96.01,93.01,95.5,1660500.0],["2025-08-04",96.6,99.66,96.41,98.93,1355100.0],["2025-08-05",99.37,102.48,98.43,102.16,924600.0],["2025-08-06",101.68,102.89,99.84,100.82,863200.0],["2025-08-07",101.68,102.19,99.97,100.29,683800.0],["2025-08-08",100.65,100.65,99.01,99.62,676500.0],["2025-08-11",99.62,100.21,96.15,97.35,1002700.0],["2025-08-12",98.38,99.37,96.61,99.14,802000.0],["2025-08-13",99.45,99.88,98.17,99.5,746600.0],["2025-08-14",98.98,98.98,97.11,97.92,462800.0],["2025-08-15",98.23,98.72,96.4,96.5,423600.0],["2025-08-18",96.52,97.09,95.87,96.5,471700.0],["2025-08-19",96.4,100.35,95.87,98.5,799800.0],["2025-08-20",98.45,98.65,97.18,97.58,395900.0],["2025-08-21",97.18,97.77,96.26,97.47,480200.0],["2025-08-22",97.92,100.9,97.19,100.47,534100.0],["2025-08-25",100.15,100.27,97.85,97.92,369300.0],["2025-08-26",97.91,98.27,96.87,98.27,521000.0],["2025-08-27",97.56,99.13,97.3,98.27,473600.0],["2025-08-28",98.8,98.93,96.33,97.44,969300.0],["2025-08-29",97.44,97.52,96.57,97.2,761300.0],["2025-09-02",96.3,96.6,94.55,95.01,678000.0],["2025-09-03",94.02,94.45,87.4,88.69,2104000.0],["2025-09-04",89.31,90.33,87.66,90.2,1928000.0],["2025-09-05",90.12,90.12,87.41,89.08,1380800.0],["2025-09-08",88.98,89.72,86.39,89.3,2324800.0],["2025-09-09",88.71,89.49,87.4,87.87,1029000.0],["2025-09-10",87.68,88.42,86.58,86.99,947300.0],["2025-09-11",86.93,88.75,86.73,88.0,1184600.0],["2025-09-12",87.71,88.05,85.98,86.07,858600.0],["2025-09-15",86.38,86.47,84.36,84.46,969400.0],["2025-09-16",84.61,85.19,83.83,84.58,1064500.0],["2025-09-17",84.54,85.14,82.55,82.64,1058900.0],["2025-09-18",83.66,84.25,82.71,84.04,1610800.0],["2025-09-19",83.76,84.2,82.92,84.05,1640300.0],["2025-09-22",83.79,86.02,83.45,85.88,982900.0],["2025-09-23",86.22,87.85,86.09,86.39,1350100.0],["2025-09-24",86.46,87.25,83.3,83.43,1777700.0],["2025-09-25",83.38,84.23,81.9,84.12,1013500.0],["2025-09-26",84.23,84.98,83.96,84.73,729600.0],["2025-09-29",85.19,85.19,83.6,84.47,621600.0],["2025-09-30",83.82,83.96,82.06,83.45,647800.0],["2025-10-01",82.86,84.19,82.63,84.1,884900.0],["2025-10-02",84.01,84.8,83.56,83.71,641300.0],["2025-10-03",83.84,84.51,82.39,82.97,1050500.0],["2025-10-06",83.8,84.27,82.38,83.42,844100.0],["2025-10-07",83.42,83.56,80.45,81.54,988100.0],["2025-10-08",81.6,82.25,80.54,82.23,889400.0],["2025-10-09",82.24,82.69,80.89,81.72,589200.0],["2025-10-10",82.07,82.07,79.52,79.95,753900.0],["2025-10-13",80.59,81.5,79.81,81.5,674300.0],["2025-10-14",80.55,82.67,80.1,82.21,792600.0],["2025-10-15",83.87,86.22,83.33,84.32,1006700.0],["2025-10-16",84.81,86.4,84.3,84.75,1127500.0],["2025-10-17",84.69,86.37,84.05,85.56,2197900.0],["2025-10-20",86.1,86.9,85.42,86.45,547000.0],["2025-10-21",86.03,87.16,86.03,86.8,988600.0],["2025-10-22",87.26,87.75,85.41,85.57,606900.0],["2025-10-23",85.83,86.48,85.1,85.86,639400.0],["2025-10-24",86.22,87.24,85.67,86.87,776800.0],["2025-10-27",87.89,89.16,87.62,88.71,805800.0],["2025-10-28",88.99,90.61,87.95,88.64,1652400.0],["2025-10-29",96.21,103.93,93.0,100.99,2527900.0],["2025-10-30",100.79,107.49,100.3,104.33,1617500.0],["2025-10-31",104.1,105.18,102.01,103.48,2193500.0],["2025-11-03",103.3,104.44,101.65,104.35,842300.0],["2025-11-04",103.28,104.51,102.64,104.45,724900.0],["2025-11-05",106.1,107.26,105.31,106.25,795700.0],["2025-11-06",105.4,108.73,105.4,106.27,872400.0],["2025-11-07",105.91,108.48,105.73,107.65,721100.0],["2025-11-10",108.03,108.95,107.32,107.96,653500.0],["2025-11-11",107.94,110.76,107.39,110.67,965800.0],["2025-11-12",110.64,112.24,110.1,110.53,755800.0],["2025-11-13",109.93,111.09,106.33,107.52,1022400.0],["2025-11-14",106.12,108.74,105.1,108.64,717800.0],["2025-11-17",108.86,108.99,106.57,107.31,610000.0],["2025-11-18",106.47,107.68,105.87,107.49,553400.0],["2025-11-19",107.26,108.28,106.45,107.93,506200.0],["2025-11-20",108.65,109.73,105.68,105.84,890500.0],["2025-11-21",106.62,108.29,105.64,107.66,688200.0],["2025-11-24",107.06,108.62,106.13,108.04,818400.0],["2025-11-25",108.54,112.26,107.83,112.08,812400.0],["2025-11-26",112.1,114.58,112.1,113.09,628100.0],["2025-11-28",113.01,114.58,113.01,113.52,300500.0],["2025-12-01",113.34,115.18,113.09,113.72,562000.0],["2025-12-02",113.77,113.86,111.69,113.44,703400.0],["2025-12-03",114.2,114.86,112.75,112.96,954000.0],["2025-12-04",112.66,114.22,110.67,111.63,753800.0],["2025-12-05",111.62,113.66,110.49,112.92,694700.0],["2025-12-08",113.01,114.47,111.42,112.08,822300.0],["2025-12-09",111.96,113.36,111.11,111.83,494700.0],["2025-12-10",112.33,113.57,111.24,112.49,769900.0],["2025-12-11",111.88,112.73,111.52,112.09,621700.0],["2025-12-12",112.71,112.82,110.0,111.01,676800.0],["2025-12-15",111.3,111.64,108.72,110.42,773200.0],["2025-12-16",110.42,110.42,108.47,109.05,730800.0],["2025-12-17",109.38,110.82,109.16,109.79,646200.0],["2025-12-18",110.45,112.77,109.39,111.72,669200.0],["2025-12-19",112.03,112.27,109.3,110.94,1552700.0],["2025-12-22",111.8,112.27,111.21,111.52,551100.0],["2025-12-23",111.68,112.74,110.92,111.38,533000.0],["2025-12-24",110.77,111.36,110.21,110.84,146300.0],["2025-12-26",110.63,111.19,110.21,110.89,303200.0],["2025-12-29",111.09,111.37,110.29,111.04,362100.0],["2025-12-30",111.29,111.78,110.92,110.98,390400.0],["2025-12-31",110.87,111.06,110.05,110.18,481300.0],["2026-01-02",110.7,112.15,110.53,111.9,343800.0],["2026-01-05",112.86,120.04,112.86,117.15,1399200.0],["2026-01-06",117.23,119.22,115.92,118.42,828300.0],["2026-01-07",119.07,124.31,118.87,123.26,1315400.0],["2026-01-08",122.58,126.06,122.58,125.99,965700.0],["2026-01-09",126.0,126.97,125.09,125.47,836500.0],["2026-01-12",124.45,125.79,124.06,125.45,602700.0],["2026-01-13",125.29,126.71,123.34,123.84,642700.0],["2026-01-14",122.66,124.73,122.56,124.32,986900.0],["2026-01-15",126.04,126.47,124.09,126.31,841000.0],["2026-01-16",126.81,127.21,125.37,125.88,2057600.0],["2026-01-20",126.06,127.45,124.62,126.9,530300.0],["2026-01-21",128.28,130.89,127.27,129.52,862200.0],["2026-01-22",130.12,132.18,129.57,130.71,523800.0],["2026-01-23",131.08,131.08,128.54,128.7,458800.0],["2026-01-26",129.95,129.95,128.04,128.57,882800.0],["2026-01-27",128.88,129.38,127.85,128.49,536900.0],["2026-01-28",127.94,129.05,126.73,128.13,1122600.0],["2026-01-29",122.38,123.5,115.0,122.17,2050200.0],["2026-01-30",119.66,121.42,117.06,117.66,1477100.0],["2026-02-02",117.5,119.88,116.19,119.42,894700.0],["2026-02-03",119.95,122.31,119.65,120.68,770600.0],["2026-02-04",120.97,122.8,120.16,121.51,843700.0],["2026-02-05",120.49,121.37,118.61,118.75,791000.0],["2026-02-06",119.67,123.14,119.11,122.38,647400.0],["2026-02-09",121.85,123.01,120.19,120.46,728200.0],["2026-02-10",120.72,121.38,119.3,120.24,451900.0],["2026-02-11",121.57,124.0,121.27,122.28,480000.0],["2026-02-12",122.86,124.65,118.58,121.38,674700.0],["2026-02-13",120.21,125.71,120.21,124.93,832100.0],["2026-02-17",124.91,126.79,124.07,126.68,617200.0],["2026-02-18",127.03,130.2,126.68,127.8,575000.0],["2026-02-19",128.01,129.28,127.56,128.33,346000.0],["2026-02-20",128.68,131.01,127.69,130.94,508700.0],["2026-02-23",129.82,130.75,127.91,128.46,467500.0],["2026-02-24",129.3,131.11,128.05,130.3,398900.0],["2026-02-25",131.01,131.01,127.17,130.12,422200.0],["2026-02-26",130.41,132.41,128.8,129.66,434200.0],["2026-02-27",128.41,130.34,127.82,129.8,426800.0],["2026-03-02",129.84,133.52,127.12,132.97,585000.0],["2026-03-03",130.83,134.69,129.52,133.83,711900.0],["2026-03-04",132.3,133.65,131.21,133.52,447600.0],["2026-03-05",133.06,133.32,128.94,130.28,456100.0],["2026-03-06",127.9,129.11,126.11,127.6,566200.0],["2026-03-09",126.23,128.27,120.86,125.81,1214800.0],["2026-03-10",125.67,129.32,125.13,126.56,545400.0],["2026-03-11",125.41,127.42,123.57,126.32,661600.0],["2026-03-12",125.44,130.35,118.85,124.21,2246200.0],["2026-03-13",124.49,126.09,124.11,124.95,656100.0],["2026-03-16",126.0,127.02,123.92,124.31,684200.0],["2026-03-17",125.58,128.1,124.79,128.01,765700.0],["2026-03-18",128.44,129.07,125.69,125.89,1011000.0],["2026-03-19",124.62,130.77,124.56,130.14,929200.0],["2026-03-20",131.05,131.84,129.23,130.52,1116900.0],["2026-03-23",131.88,133.93,130.23,130.76,836400.0],["2026-03-24",131.42,137.96,130.39,136.35,998700.0],["2026-03-25",135.53,137.71,134.67,135.88,779400.0],["2026-03-26",135.12,137.15,134.03,136.15,614200.0],["2026-03-27",135.13,136.72,133.81,134.12,597300.0],["2026-03-30",134.83,135.69,133.29,134.18,488200.0],["2026-03-31",134.79,136.98,131.64,132.88,917600.0],["2026-04-01",134.08,135.82,133.42,134.82,714400.0],["2026-04-02",134.33,136.79,131.8,135.92,407000.0],["2026-04-06",135.16,137.45,134.0,137.29,500200.0],["2026-04-07",137.14,141.41,136.31,140.51,734200.0],["2026-04-08",140.23,142.3,138.01,140.69,1146400.0],["2026-04-09",141.93,143.29,141.11,141.59,679700.0],["2026-04-10",141.23,141.42,139.84,140.38,454800.0],["2026-04-13",140.31,141.95,139.1,141.9,451100.0],["2026-04-14",141.73,143.15,140.95,142.63,534800.0],["2026-04-15",142.6,144.01,141.76,142.49,859000.0],["2026-04-16",142.49,144.64,142.49,143.48,532000.0],["2026-04-17",143.2,144.78,140.01,142.09,1292000.0],["2026-04-20",141.59,143.82,140.33,142.86,576200.0],["2026-04-21",147.48,147.48,141.75,143.71,489600.0],["2026-04-22",144.61,148.29,143.75,148.28,771400.0],["2026-04-23",149.29,152.36,148.0,150.85,575600.0],["2026-04-24",151.43,152.02,149.76,150.6,799300.0],["2026-04-27",151.07,153.02,150.32,152.38,561900.0],["2026-04-28",152.74,153.07,150.82,150.94,688000.0],["2026-04-29",151.59,155.03,150.23,152.59,1088600.0],["2026-04-30",157.69,157.69,146.34,150.54,1051200.0],["2026-05-01",150.15,150.15,145.22,147.22,834600.0],["2026-05-04",146.51,146.51,144.14,144.48,664400.0],["2026-05-05",144.85,145.9,142.52,143.37,500100.0],["2026-05-06",142.52,144.48,141.44,142.55,626300.0],["2026-05-07",141.88,143.91,140.14,142.22,774500.0],["2026-05-08",142.81,143.57,141.81,142.24,459900.0],["2026-05-11",142.69,147.55,141.58,146.09,853600.0],["2026-05-12",146.4,146.4,140.5,143.07,499600.0],["2026-05-13",143.16,146.86,142.01,146.7,768700.0],["2026-05-14",146.79,148.42,145.86,147.37,692500.0],["2026-05-15",147.01,149.08,145.01,145.7,543600.0],["2026-05-18",144.16,147.78,144.16,146.65,493200.0],["2026-05-19",146.24,147.91,143.69,146.62,621500.0],["2026-05-20",147.13,149.7,147.13,148.69,668200.0],["2026-05-21",148.64,149.23,144.74,145.62,642600.0],["2026-05-22",145.25,145.5,141.75,143.34,442900.0],["2026-05-26",143.82,145.08,141.72,144.35,457400.0],["2026-05-27",143.87,144.95,140.82,143.33,564400.0],["2026-05-28",143.57,143.57,140.31,140.46,606200.0],["2026-05-29",140.23,142.71,140.12,140.59,442600.0],["2026-06-01",140.37,143.32,140.35,142.23,447800.0],["2026-06-02",143.05,145.34,142.39,143.38,472200.0],["2026-06-03",143.33,145.6,143.33,144.8,473000.0],["2026-06-04",144.17,144.92,141.57,142.73,538300.0],["2026-06-05",142.86,143.7,140.79,141.05,399200.0],["2026-06-08",141.68,144.23,140.68,141.63,346500.0],["2026-06-09",142.18,145.06,141.4,143.06,679100.0],["2026-06-10",142.63,143.03,139.28,139.56,900300.0],["2026-06-11",140.56,141.54,137.93,140.32,1070400.0],["2026-06-12",140.81,144.07,140.81,143.42,437100.0],["2026-06-15",143.06,143.76,140.98,142.0,456000.0],["2026-06-16",142.11,146.11,141.23,141.55,435500.0],["2026-06-17",141.66,143.03,140.15,140.22,474100.0],["2026-06-18",139.5,140.82,138.55,140.64,1079600.0],["2026-06-22",140.1,143.0,139.98,141.32,622100.0],["2026-06-23",140.16,141.09,137.36,138.23,454400.0],["2026-06-24",137.58,138.63,135.61,137.13,559000.0],["2026-06-25",137.88,139.81,137.42,138.55,474900.0],["2026-06-26",137.88,138.12,135.4,136.78,757400.0],["2026-06-29",136.1,137.51,134.69,137.43,558700.0],["2026-06-30",137.38,139.28,134.24,135.97,695400.0],["2026-07-01",135.58,136.41,130.55,130.97,668700.0],["2026-07-02",131.91,132.67,128.58,129.84,748100.0],["2026-07-06",130,133.24,130,132.97,753207.009471],["2026-07-07",132.1,134.44,131.41,133.91,679908.604542],["2026-07-08",135.97,147.23,135.97,141.51,944614.776028],["2026-07-09",141.55,143.735,141.2001,142.63,674014.50788],["2026-07-10",143.04,144.6599,141.915,143.75,510773.764393],["2026-07-13",142.47,145,142.05,142.76,402683.076323],["2026-07-14",144.42,145.26,142.63,145.04,594141.955622],["2026-07-15",144.52,144.985,139.805,141.89,642575.646669],["2026-07-16",141.74,144.05,140.705,143.36,558856.795433],["2026-07-17",142.41,144.16,140.95,144.16,1351145.916905],["2026-07-20",145.67,146.49,144.21,144.53,461582.423092],["2026-07-21",145.67,149.335,145.08,148.7,494992.167864],["2026-07-22",150.22,150.67,148.26,149.21,366010.247716],["2026-07-23",150.52,151.52,148.32,149.1,415888.295482],["2026-07-24",149.1,150.2,148.37,148.65,313153.981521],["2026-07-27",148.21,148.8,143.375,145.08,495334.046672],["2026-07-28",144.23,147.12,141.68,145.39,836528.771231],["2026-07-29",139.71,142.75,130.4,131.07,1104510.644344],["2026-07-30",133.3,133.3,129.21,132.34,635670.583298],["2026-07-31",134.98,134.98,130.91,131.14,675111.514679]]}