{"t":"MIDD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-08-10",0.703,0.7335,0.703,0.703,6000.0],["1987-08-11",0.703,0.7335,0.703,0.703,81750.0],["1987-08-12",0.703,0.7641,0.703,0.703,79500.0],["1987-08-13",0.703,0.703,0.703,0.703,0.0],["1987-08-14",0.703,0.7641,0.703,0.703,4500.0],["1987-08-17",0.703,0.7641,0.703,0.703,750.0],["1987-08-18",0.703,0.7335,0.703,0.703,11250.0],["1987-08-19",0.703,0.7335,0.703,0.703,21750.0],["1987-08-20",0.703,0.7335,0.703,0.703,56250.0],["1987-08-21",0.703,0.7335,0.6724,0.6724,23250.0],["1987-08-24",0.6724,0.7335,0.6724,0.6724,18750.0],["1987-08-25",0.6724,0.7335,0.6724,0.6724,18000.0],["1987-08-26",0.6724,0.6724,0.6724,0.6724,0.0],["1987-08-27",0.6724,0.6724,0.6724,0.6724,0.0],["1987-08-28",0.6724,0.7335,0.6724,0.6724,67500.0],["1987-08-31",0.6724,0.7335,0.6724,0.6724,6750.0],["1987-09-01",0.6724,0.6724,0.6724,0.6724,3750.0],["1987-09-02",0.6418,0.6418,0.6418,0.6418,33750.0],["1987-09-03",0.6418,0.6418,0.6418,0.6418,15000.0],["1987-09-04",0.6418,0.6418,0.6418,0.6418,9000.0],["1987-09-08",0.6418,0.6418,0.6418,0.6418,39000.0],["1987-09-09",0.6418,0.703,0.6418,0.703,58500.0],["1987-09-10",0.703,0.703,0.6418,0.703,9750.0],["1987-09-11",0.6418,0.6418,0.6418,0.6418,11250.0],["1987-09-14",0.6418,0.6418,0.6418,0.6418,3000.0],["1987-09-15",0.6418,0.6418,0.6418,0.6418,15750.0],["1987-09-16",0.6418,0.6724,0.6418,0.6724,51750.0],["1987-09-17",0.703,0.703,0.703,0.703,750.0],["1987-09-18",0.703,0.703,0.703,0.703,0.0],["1987-09-21",0.703,0.703,0.703,0.703,0.0],["1987-09-22",0.6724,0.6724,0.6418,0.6724,113250.0],["1987-09-23",0.6724,0.6724,0.6724,0.6724,0.0],["1987-09-24",0.6418,0.6418,0.6418,0.6418,5250.0],["1987-09-25",0.6418,0.6418,0.6418,0.6418,750.0],["1987-09-28",0.6724,0.703,0.6724,0.703,25500.0],["1987-09-29",0.6877,0.6877,0.6877,0.6877,24750.0],["1987-09-30",0.6877,0.7641,0.6877,0.7641,65250.0],["1987-10-01",0.7335,0.7335,0.7335,0.7335,17250.0],["1987-10-02",0.7335,0.7335,0.7335,0.7335,0.0],["1987-10-05",0.7335,0.7335,0.7335,0.7335,0.0],["1987-10-06",0.703,0.703,0.703,0.703,4500.0],["1987-10-07",0.703,0.7335,0.703,0.703,43500.0],["1987-10-08",0.6724,0.6724,0.6724,0.6724,45750.0],["1987-10-09",0.6724,0.6724,0.6571,0.6571,12000.0],["1987-10-12",0.6571,0.7182,0.6571,0.7182,30000.0],["1987-10-13",0.6571,0.6571,0.6571,0.6571,1500.0],["1987-10-14",0.6571,0.6571,0.6571,0.6571,7500.0],["1987-10-15",0.6571,0.6571,0.6571,0.6571,10500.0],["1987-10-16",0.6418,0.6418,0.6266,0.6418,136500.0],["1987-10-19",0.6418,0.6724,0.6266,0.6266,72000.0],["1987-10-20",0.6266,0.6266,0.4585,0.489,28500.0],["1987-10-21",0.489,0.5196,0.4585,0.4585,12750.0],["1987-10-22",0.489,0.489,0.489,0.489,2250.0],["1987-10-23",0.489,0.489,0.489,0.489,0.0],["1987-10-26",0.489,0.489,0.489,0.489,750.0],["1987-10-27",0.489,0.489,0.4279,0.489,105000.0],["1987-10-28",0.489,0.489,0.4279,0.489,83250.0],["1987-10-29",0.489,0.489,0.489,0.489,0.0],["1987-10-30",0.489,0.5043,0.3973,0.5043,4500.0],["1987-11-02",0.5043,0.5043,0.4279,0.5043,3000.0],["1987-11-03",0.5043,0.5043,0.5043,0.5043,0.0],["1987-11-04",0.489,0.489,0.4585,0.489,9750.0],["1987-11-05",0.489,0.489,0.4585,0.489,3000.0],["1987-11-06",0.489,0.489,0.489,0.489,3750.0],["1987-11-09",0.489,0.489,0.4279,0.489,21750.0],["1987-11-10",0.489,0.5196,0.489,0.5196,12000.0],["1987-11-11",0.5196,0.5196,0.489,0.5196,32250.0],["1987-11-12",0.5196,0.5501,0.5196,0.5501,18750.0],["1987-11-13",0.5501,0.5501,0.4737,0.5501,56250.0],["1987-11-16",0.5501,0.5501,0.489,0.5501,75000.0],["1987-11-17",0.5501,0.5501,0.489,0.5501,14250.0],["1987-11-18",0.5196,0.5196,0.4585,0.5196,48000.0],["1987-11-19",0.5196,0.5196,0.4585,0.5196,31500.0],["1987-11-20",0.5196,0.5196,0.5196,0.5196,4500.0],["1987-11-23",0.489,0.489,0.489,0.489,9000.0],["1987-11-24",0.489,0.5196,0.4585,0.5196,118500.0],["1987-11-25",0.5196,0.5196,0.489,0.5196,76500.0],["1987-11-27",0.5196,0.5501,0.5196,0.5501,22500.0],["1987-11-30",0.5501,0.5501,0.489,0.5501,15000.0],["1987-12-01",0.5501,0.5501,0.5501,0.5501,0.0],["1987-12-02",0.5501,0.5501,0.5196,0.5501,15000.0],["1987-12-03",0.5501,0.5501,0.4585,0.5501,12750.0],["1987-12-04",0.5196,0.5196,0.4585,0.5196,78750.0],["1987-12-07",0.5501,0.5501,0.5501,0.5501,1500.0],["1987-12-08",0.5196,0.5196,0.5196,0.5196,1500.0],["1987-12-09",0.5196,0.5196,0.4585,0.5196,3000.0],["1987-12-10",0.5196,0.5196,0.5196,0.5196,750.0],["1987-12-11",0.5196,0.5196,0.5196,0.5196,750.0],["1987-12-14",0.5196,0.5196,0.4585,0.5043,5250.0],["1987-12-15",0.5043,0.5196,0.4585,0.5043,18750.0],["1987-12-16",0.5043,0.5501,0.4585,0.5196,47250.0],["1987-12-17",0.5196,0.5196,0.4585,0.4585,2250.0],["1987-12-18",0.4585,0.5196,0.4585,0.5043,23250.0],["1987-12-21",0.5043,0.5043,0.5043,0.5043,750.0],["1987-12-22",0.5043,0.5043,0.4585,0.5043,8250.0],["1987-12-23",0.4585,0.4585,0.3973,0.4279,40500.0],["1987-12-24",0.4279,0.489,0.4279,0.489,24750.0],["1987-12-28",0.489,0.489,0.489,0.489,0.0],["1987-12-29",0.489,0.489,0.4279,0.489,6000.0],["1987-12-30",0.489,0.5196,0.4585,0.5196,46500.0],["1987-12-31",0.5196,0.6113,0.489,0.489,351000.0],["1988-01-04",0.489,0.489,0.489,0.489,7500.0],["1988-01-05",0.489,0.489,0.4279,0.489,15750.0],["1988-01-06",0.489,0.489,0.489,0.489,750.0],["1988-01-07",0.5043,0.5043,0.5043,0.5043,7500.0],["1988-01-08",0.4737,0.4737,0.4279,0.4279,1500.0],["1988-01-11",0.4585,0.4585,0.4585,0.4585,11250.0],["1988-01-12",0.4585,0.4585,0.4585,0.4585,15000.0],["1988-01-13",0.4737,0.4737,0.4737,0.4737,22500.0],["1988-01-14",0.4279,0.4279,0.4279,0.4279,750.0],["1988-01-15",0.4279,0.4279,0.4279,0.4279,15000.0],["1988-01-18",0.4279,0.4279,0.4279,0.4279,0.0],["1988-01-19",0.4432,0.4737,0.4432,0.4432,19500.0],["1988-01-20",0.4432,0.4737,0.4432,0.4432,25500.0],["1988-01-21",0.4585,0.4585,0.4585,0.4585,22500.0],["1988-01-22",0.4737,0.4737,0.4737,0.4737,18000.0],["1988-01-25",0.4737,0.5043,0.4585,0.4737,334500.0],["1988-01-26",0.4737,0.5043,0.4585,0.4585,32250.0],["1988-01-27",0.4737,0.4737,0.4737,0.4737,1500.0],["1988-01-28",0.489,0.5196,0.489,0.5196,44250.0],["1988-01-29",0.5196,0.6113,0.5196,0.6113,61500.0],["1988-02-01",0.6113,0.6418,0.6113,0.6113,48000.0],["1988-02-02",0.6113,0.6113,0.6113,0.6113,0.0],["1988-02-03",0.6113,0.6418,0.5807,0.5807,9000.0],["1988-02-04",0.5807,0.5807,0.5807,0.5807,0.0],["1988-02-05",0.5807,0.5807,0.5807,0.5807,0.0],["1988-02-08",0.5807,0.6418,0.5807,0.6418,12750.0],["1988-02-09",0.5807,0.5807,0.5807,0.5807,8250.0],["1988-02-10",0.6418,0.6418,0.6418,0.6418,7500.0],["1988-02-11",0.6418,0.6724,0.596,0.6724,205500.0],["1988-02-12",0.6724,0.6724,0.6113,0.6571,282750.0],["1988-02-16",0.6571,0.6571,0.6418,0.6418,32250.0],["1988-02-17",0.6266,0.6266,0.6266,0.6266,5250.0],["1988-02-18",0.6266,0.6266,0.6113,0.6113,2250.0],["1988-02-19",0.6113,0.6113,0.6113,0.6113,0.0],["1988-02-22",0.6266,0.6571,0.6266,0.6571,39000.0],["1988-02-23",0.6571,0.6571,0.6266,0.6571,7500.0],["1988-02-24",0.6571,0.703,0.6266,0.6724,180000.0],["1988-02-25",0.6724,0.6877,0.6418,0.6571,72000.0],["1988-02-26",0.6571,0.6571,0.6571,0.6571,0.0],["1988-02-29",0.6571,0.6877,0.6571,0.6877,39750.0],["1988-03-01",0.6877,0.703,0.6571,0.6877,105000.0],["1988-03-02",0.6877,0.6877,0.6571,0.6877,39750.0],["1988-03-03",0.6877,0.6877,0.6877,0.6877,4500.0],["1988-03-04",0.6571,0.6571,0.6571,0.6571,4500.0],["1988-03-07",0.6571,0.7182,0.6571,0.7182,169500.0],["1988-03-08",0.7182,0.8252,0.703,0.8252,309750.0],["1988-03-09",0.8252,0.8558,0.7947,0.8558,126000.0],["1988-03-10",0.8558,0.9169,0.8099,0.8711,174000.0],["1988-03-11",0.8711,0.9169,0.8252,0.8252,114000.0],["1988-03-14",0.8252,0.8252,0.7947,0.8252,29250.0],["1988-03-15",0.8252,0.8558,0.7947,0.8252,6000.0],["1988-03-16",0.8252,0.8558,0.8252,0.8405,39000.0],["1988-03-17",0.8252,0.8252,0.8252,0.8252,7500.0],["1988-03-18",0.8252,0.8405,0.8252,0.8329,41250.0],["1988-03-21",0.8329,0.8405,0.7947,0.7947,52500.0],["1988-03-22",0.7947,0.7947,0.7947,0.7947,15000.0],["1988-03-23",0.7947,0.8863,0.7947,0.8863,36000.0],["1988-03-24",0.8863,0.8863,0.7947,0.8863,3750.0],["1988-03-25",0.8863,0.8863,0.7947,0.8252,30000.0],["1988-03-28",0.8252,0.8252,0.8252,0.8252,74250.0],["1988-03-29",0.8252,0.8558,0.7947,0.7947,4500.0],["1988-03-30",0.7947,0.7947,0.7947,0.7947,0.0],["1988-03-31",0.8405,0.8558,0.8405,0.8558,9000.0],["1988-04-04",0.8252,0.8252,0.7947,0.7947,91500.0],["1988-04-05",0.7947,0.8252,0.7641,0.7641,19500.0],["1988-04-06",0.7641,0.7641,0.703,0.7641,77250.0],["1988-04-07",0.7641,0.7641,0.7335,0.7641,42750.0],["1988-04-08",0.7641,0.7641,0.7335,0.7335,18000.0],["1988-04-11",0.7335,0.7947,0.7335,0.7335,12000.0],["1988-04-12",0.7335,0.7947,0.7335,0.7947,85500.0],["1988-04-13",0.7794,0.7794,0.7794,0.7794,7500.0],["1988-04-14",0.7794,0.8252,0.7794,0.7947,138750.0],["1988-04-15",0.7947,0.8252,0.7794,0.8252,40500.0],["1988-04-18",0.8252,0.8252,0.7794,0.8252,44250.0],["1988-04-19",0.8252,0.8558,0.8099,0.8099,58500.0],["1988-04-20",0.8252,0.8558,0.8252,0.8558,74250.0],["1988-04-21",0.8558,0.8558,0.8558,0.8558,0.0],["1988-04-22",0.8558,0.8863,0.8252,0.8863,4500.0],["1988-04-25",0.8863,0.9016,0.8405,0.8863,171750.0],["1988-04-26",0.8863,1.0086,0.8558,0.978,171750.0],["1988-04-27",0.978,0.9933,0.9169,0.9933,183000.0],["1988-04-28",0.9933,1.0086,0.9475,0.9933,67500.0],["1988-04-29",0.9933,0.9933,0.9628,0.9628,109500.0],["1988-05-02",0.9628,0.9933,0.9475,0.9475,49500.0],["1988-05-03",0.9475,0.978,0.9169,0.9169,14250.0],["1988-05-04",0.9169,0.9628,0.8711,0.9169,52500.0],["1988-05-05",0.9169,0.9169,0.8405,0.9169,305250.0],["1988-05-06",0.9169,0.9169,0.8558,0.9169,16500.0],["1988-05-09",0.8863,0.8863,0.8558,0.8558,32250.0],["1988-05-10",0.8558,0.8863,0.8558,0.8711,31500.0],["1988-05-11",0.8711,0.8787,0.8252,0.8558,122250.0],["1988-05-12",0.8558,0.9169,0.8558,0.9169,19500.0],["1988-05-13",0.9169,0.9169,0.8558,0.9016,15750.0],["1988-05-16",0.9016,0.9016,0.8863,0.9016,42750.0],["1988-05-17",0.8863,0.8863,0.8711,0.8863,29250.0],["1988-05-18",0.8863,0.9322,0.8711,0.9322,8250.0],["1988-05-19",0.9322,0.9322,0.8711,0.9322,12000.0],["1988-05-20",0.9475,0.9475,0.9475,0.9475,750.0],["1988-05-23",0.9475,0.9475,0.8863,0.8863,12750.0],["1988-05-24",0.8863,0.978,0.8863,0.978,21750.0],["1988-05-25",0.978,1.0392,0.9169,1.0392,11250.0],["1988-05-26",0.978,0.978,0.9322,0.978,9750.0],["1988-05-27",0.978,1.0086,0.9475,1.0086,55500.0],["1988-05-31",1.0392,1.0392,1.0392,1.0392,750.0],["1988-06-01",1.0086,1.0086,0.9169,1.0086,6000.0],["1988-06-02",1.0315,1.0315,0.8787,0.9933,6600.0],["1988-06-03",0.9551,0.9551,0.9169,0.9169,7200.0],["1988-06-06",0.9742,0.9933,0.9742,0.9933,16200.0],["1988-06-07",0.9933,0.9933,0.9169,0.9456,33600.0],["1988-06-08",0.9456,1.0315,0.936,0.9551,45600.0],["1988-06-09",0.9742,1.0315,0.9742,1.0315,9000.0],["1988-06-10",1.0315,1.0315,0.9933,1.0315,36000.0],["1988-06-13",1.0315,1.0315,0.9933,0.9933,39000.0],["1988-06-14",1.0315,1.127,1.0315,1.1079,109800.0],["1988-06-15",1.1079,1.1461,1.0315,1.0888,55800.0],["1988-06-16",1.0888,1.1461,1.0697,1.127,16800.0],["1988-06-17",1.127,1.127,1.0697,1.0888,49200.0],["1988-06-20",1.0888,1.0888,1.0315,1.0315,19800.0],["1988-06-21",1.0315,1.0888,1.0315,1.0888,5400.0],["1988-06-22",1.0888,1.0888,1.0506,1.0888,13200.0],["1988-06-23",1.0888,1.0888,1.0315,1.0697,23400.0],["1988-06-24",1.0697,1.0697,1.0315,1.0697,127200.0],["1988-06-27",1.0697,1.1843,1.0697,1.1843,891000.0],["1988-06-28",1.1843,1.1843,1.1079,1.1843,61200.0],["1988-06-29",1.1461,1.1461,1.1079,1.1461,19800.0],["1988-06-30",1.1843,1.1843,1.1843,1.1843,13200.0],["1988-07-01",1.1843,1.1843,1.1079,1.1843,12600.0],["1988-07-05",1.1652,1.1652,1.0888,1.1652,7800.0],["1988-07-06",1.1652,1.1652,1.127,1.127,62400.0],["1988-07-07",1.0888,1.0888,1.0888,1.0888,1800.0],["1988-07-08",1.0888,1.1079,1.0888,1.1079,10800.0],["1988-07-11",1.1079,1.1461,1.0888,1.0888,22200.0],["1988-07-12",1.0888,1.127,1.0315,1.0697,55800.0],["1988-07-13",1.0124,1.0124,1.0124,1.0124,4200.0],["1988-07-14",1.0124,1.0124,1.0124,1.0124,0.0],["1988-07-15",1.0506,1.0506,1.0506,1.0506,2400.0],["1988-07-18",1.0506,1.0506,1.0506,1.0506,19200.0],["1988-07-19",1.0697,1.0888,1.0697,1.0888,3600.0],["1988-07-20",1.0697,1.0697,1.0697,1.0697,4200.0],["1988-07-21",1.0697,1.0697,1.0506,1.0506,2400.0],["1988-07-22",1.0506,1.0506,1.0506,1.0506,0.0],["1988-07-25",1.0506,1.0697,1.0506,1.0506,20400.0],["1988-07-26",1.0315,1.0315,1.0315,1.0315,8400.0],["1988-07-27",1.0315,1.0315,0.9742,1.0315,37800.0],["1988-07-28",0.9933,0.9933,0.9933,0.9933,16800.0],["1988-07-29",0.9742,0.9742,0.9551,0.9742,10200.0],["1988-08-01",0.9551,0.9551,0.9169,0.9169,28800.0],["1988-08-02",0.936,0.9742,0.936,0.9551,18000.0],["1988-08-03",0.9551,0.9742,0.936,0.9551,12000.0],["1988-08-04",0.936,0.936,0.936,0.936,6000.0],["1988-08-05",0.8978,0.8978,0.8787,0.8787,8400.0],["1988-08-08",0.8978,0.9169,0.8978,0.9169,24000.0],["1988-08-09",0.9169,0.9169,0.8978,0.9169,18600.0],["1988-08-10",0.9169,0.9169,0.8787,0.9169,61200.0],["1988-08-11",0.9169,0.9169,0.9169,0.9169,0.0],["1988-08-12",0.9169,0.9169,0.9169,0.9169,0.0],["1988-08-15",0.8978,0.8978,0.8978,0.8978,3000.0],["1988-08-16",0.8978,0.9169,0.8787,0.9169,61200.0],["1988-08-17",0.9169,0.9169,0.8978,0.9169,12000.0],["1988-08-18",0.8978,0.8978,0.8978,0.8978,9600.0],["1988-08-19",0.8978,0.8978,0.8978,0.8978,0.0],["1988-08-22",0.8787,0.8787,0.8787,0.8787,600.0],["1988-08-23",0.8787,0.9169,0.8787,0.9169,15000.0],["1988-08-24",0.9169,0.9169,0.9169,0.9169,0.0],["1988-08-25",0.9169,0.9169,0.8787,0.9169,16800.0],["1988-08-26",0.9169,0.936,0.9169,0.936,12000.0],["1988-08-29",0.9169,0.9169,0.8978,0.9169,7800.0],["1988-08-30",0.8978,0.8978,0.8978,0.8978,600.0],["1988-08-31",0.8978,0.9169,0.8787,0.8787,21600.0],["1988-09-01",0.8596,0.8596,0.8596,0.8596,6000.0],["1988-09-02",0.8978,0.9169,0.8978,0.9169,43200.0],["1988-09-06",0.936,0.9742,0.936,0.936,14400.0],["1988-09-07",0.9169,0.9169,0.8978,0.9169,39000.0],["1988-09-08",0.9169,0.9169,0.9169,0.9169,0.0],["1988-09-09",0.8978,0.8978,0.8978,0.8978,1200.0],["1988-09-12",0.8978,0.8978,0.8787,0.8978,12000.0],["1988-09-13",0.8978,0.8978,0.8596,0.8978,18600.0],["1988-09-14",0.8978,0.9169,0.8978,0.8978,46200.0],["1988-09-15",0.8978,0.9169,0.8978,0.9169,18000.0],["1988-09-16",0.9169,0.9169,0.9169,0.9169,0.0],["1988-09-19",0.8978,0.8978,0.8787,0.8978,16800.0],["1988-09-20",0.8787,0.8787,0.8787,0.8787,24600.0],["1988-09-21",0.8787,0.8787,0.8787,0.8787,3000.0],["1988-09-22",0.8787,0.8787,0.8787,0.8787,0.0],["1988-09-23",0.8978,0.9169,0.8978,0.9169,24000.0],["1988-09-26",0.8978,0.8978,0.8978,0.8978,10200.0],["1988-09-27",0.8978,0.8978,0.8978,0.8978,0.0],["1988-09-28",0.8978,0.9169,0.8787,0.8787,18000.0],["1988-09-29",0.8787,0.8787,0.8787,0.8787,0.0],["1988-09-30",0.8787,0.9169,0.8787,0.9169,36000.0],["1988-10-03",0.8978,0.8978,0.8787,0.8978,15000.0],["1988-10-04",0.8787,0.8787,0.8787,0.8787,1800.0],["1988-10-05",0.8978,0.8978,0.8978,0.8978,13800.0],["1988-10-06",0.8978,0.8978,0.8787,0.8787,10800.0],["1988-10-07",0.8787,0.8787,0.8787,0.8787,6600.0],["1988-10-10",0.8978,0.8978,0.8978,0.8978,3000.0],["1988-10-11",0.8787,0.8787,0.8787,0.8787,30000.0],["1988-10-12",0.8787,0.8978,0.8787,0.8978,13800.0],["1988-10-13",0.8978,0.8978,0.8978,0.8978,13200.0],["1988-10-14",0.8787,0.8787,0.8596,0.8596,18600.0],["1988-10-17",0.8596,0.8596,0.8405,0.8405,40800.0],["1988-10-18",0.8405,0.8596,0.8214,0.8596,33000.0],["1988-10-19",0.8405,0.8405,0.8405,0.8405,4200.0],["1988-10-20",0.8596,0.8596,0.8596,0.8596,600.0],["1988-10-21",0.8596,0.8787,0.8596,0.8787,25200.0],["1988-10-24",0.8596,0.8596,0.8405,0.8405,40800.0],["1988-10-25",0.8405,0.8596,0.8405,0.8405,5400.0],["1988-10-26",0.8405,0.8596,0.8405,0.8596,21600.0],["1988-10-27",0.8596,0.8596,0.8405,0.8405,24600.0],["1988-10-28",0.8405,0.8405,0.8405,0.8405,0.0],["1988-10-31",0.8405,0.8596,0.8023,0.8405,35400.0],["1988-11-01",0.8405,0.8978,0.8405,0.8978,75000.0],["1988-11-02",0.8978,0.8978,0.8978,0.8978,3000.0],["1988-11-03",0.8787,0.8787,0.8596,0.8787,13800.0],["1988-11-04",0.8787,0.8787,0.8787,0.8787,3600.0],["1988-11-07",0.8596,0.8596,0.8596,0.8596,13200.0],["1988-11-08",0.8787,0.8787,0.8787,0.8787,6000.0],["1988-11-09",0.8596,0.8596,0.8405,0.8405,18600.0],["1988-11-10",0.8405,0.8405,0.8405,0.8405,0.0],["1988-11-11",0.8405,0.8596,0.8405,0.8596,72000.0],["1988-11-14",0.8673,0.8866,0.8673,0.8866,14400.0],["1988-11-15",0.8866,0.8866,0.8866,0.8866,0.0],["1988-11-16",0.8866,0.8866,0.8673,0.8673,5400.0],["1988-11-17",0.8673,0.8673,0.8673,0.8673,0.0],["1988-11-18",0.8866,0.9059,0.8866,0.9059,19200.0],["1988-11-21",0.9059,0.9251,0.8866,0.9059,726600.0],["1988-11-22",0.8866,0.8866,0.8866,0.8866,12000.0],["1988-11-23",0.8866,0.8866,0.8866,0.8866,0.0],["1988-11-25",0.8673,0.8673,0.8673,0.8673,6000.0],["1988-11-28",0.8673,0.8673,0.848,0.848,25200.0],["1988-11-29",0.848,0.848,0.8288,0.848,27600.0],["1988-11-30",0.848,0.848,0.8288,0.848,13800.0],["1988-12-01",0.848,0.848,0.8288,0.8288,6600.0],["1988-12-02",0.8288,0.8866,0.8288,0.8866,48600.0],["1988-12-05",0.8866,0.9059,0.8866,0.8866,4800.0],["1988-12-06",0.8673,0.8673,0.8673,0.8673,6000.0],["1988-12-07",0.8866,0.8866,0.8866,0.8866,1800.0],["1988-12-08",0.8866,0.8866,0.8866,0.8866,14400.0],["1988-12-09",0.8866,0.8866,0.8866,0.8866,5400.0],["1988-12-12",0.8866,0.9059,0.8866,0.9059,235800.0],["1988-12-13",0.8866,0.8866,0.8866,0.8866,8400.0],["1988-12-14",0.8866,0.9059,0.8866,0.8866,14400.0],["1988-12-15",0.8866,0.8866,0.8866,0.8866,3000.0],["1988-12-16",0.8866,0.8866,0.8866,0.8866,0.0],["1988-12-19",0.8866,0.8866,0.8866,0.8866,12000.0],["1988-12-20",0.8866,0.8866,0.8866,0.8866,3000.0],["1988-12-21",0.8866,0.9059,0.8673,0.9059,12000.0],["1988-12-22",0.8866,0.8866,0.8673,0.8866,9000.0],["1988-12-23",0.8673,0.8673,0.8673,0.8673,3000.0],["1988-12-27",0.8673,0.8673,0.8673,0.8673,0.0],["1988-12-28",0.848,0.848,0.848,0.848,1200.0],["1988-12-29",0.848,0.848,0.8095,0.848,40800.0],["1988-12-30",0.8673,0.8866,0.8673,0.8866,8400.0],["1989-01-03",0.8866,0.8866,0.8866,0.8866,0.0],["1989-01-04",0.8866,0.8866,0.8866,0.8866,21600.0],["1989-01-05",0.8866,0.9059,0.8866,0.9059,23400.0],["1989-01-06",0.9251,0.9444,0.9251,0.9444,16200.0],["1989-01-09",0.9444,1.0022,0.9444,1.0022,58200.0],["1989-01-10",1.0022,1.0215,0.9637,1.0215,139200.0],["1989-01-11",1.0215,1.1179,1.0215,1.1179,185400.0],["1989-01-12",1.1179,1.1371,1.06,1.0793,75600.0],["1989-01-13",1.0793,1.1179,1.06,1.0986,61200.0],["1989-01-16",1.0986,1.1371,1.0986,1.1371,77400.0],["1989-01-17",1.1371,1.1371,1.0986,1.1371,244800.0],["1989-01-18",1.1371,1.1564,1.1371,1.1564,195600.0],["1989-01-19",1.1564,1.1564,1.1564,1.1564,127800.0],["1989-01-20",1.1564,1.195,1.1564,1.195,276000.0],["1989-01-23",1.195,1.195,1.1757,1.1757,79800.0],["1989-01-24",1.1757,1.1757,1.1564,1.1757,156600.0],["1989-01-25",1.1564,1.1564,1.1179,1.1371,92400.0],["1989-01-26",1.1371,1.1564,1.1179,1.1564,77400.0],["1989-01-27",1.1564,1.1564,1.1371,1.1564,54000.0],["1989-01-30",1.1564,1.1564,1.1371,1.1564,29400.0],["1989-01-31",1.1564,1.1757,1.1371,1.1757,366000.0],["1989-02-01",1.1757,1.195,1.1757,1.195,220800.0],["1989-02-02",1.195,1.195,1.1757,1.195,117000.0],["1989-02-03",1.195,1.195,1.1757,1.1757,113400.0],["1989-02-06",1.1757,1.2142,1.1757,1.2142,231000.0],["1989-02-07",1.2142,1.2142,1.195,1.2142,64200.0],["1989-02-08",1.2142,1.2335,1.2142,1.2142,90000.0],["1989-02-09",1.2142,1.2335,1.2142,1.2142,88200.0],["1989-02-10",1.2142,1.2142,1.195,1.195,19200.0],["1989-02-13",1.195,1.2335,1.195,1.2335,760200.0],["1989-02-14",1.2335,1.2721,1.2335,1.2528,92400.0],["1989-02-15",1.2528,1.2721,1.2528,1.2721,87600.0],["1989-02-16",1.2721,1.2721,1.2528,1.2721,300600.0],["1989-02-17",1.2721,1.2721,1.2721,1.2721,61800.0],["1989-02-21",1.2752,1.2752,1.2365,1.2752,86400.0],["1989-02-22",1.2752,1.3138,1.2752,1.3138,217200.0],["1989-02-23",1.3138,1.3138,1.2945,1.2945,111600.0],["1989-02-24",1.3138,1.3524,1.3138,1.3524,115200.0],["1989-02-27",1.3524,1.3524,1.3331,1.3524,94200.0],["1989-02-28",1.3524,1.3718,1.3524,1.3718,265800.0],["1989-03-01",1.3718,1.3911,1.3524,1.3718,83400.0],["1989-03-02",1.3718,1.3911,1.3524,1.3911,60000.0],["1989-03-03",1.3911,1.3911,1.3718,1.3911,89400.0],["1989-03-06",1.3911,1.4104,1.3718,1.3911,190200.0],["1989-03-07",1.3911,1.4104,1.3718,1.4104,124800.0],["1989-03-08",1.4104,1.4104,1.3718,1.3911,70200.0],["1989-03-09",1.4104,1.449,1.4104,1.449,179400.0],["1989-03-10",1.449,1.449,1.4297,1.4297,51600.0],["1989-03-13",1.4297,1.4684,1.4297,1.4684,163200.0],["1989-03-14",1.4684,1.4684,1.4297,1.4684,168600.0],["1989-03-15",1.4684,1.4684,1.4297,1.4297,117000.0],["1989-03-16",1.4297,1.4684,1.4104,1.4297,189000.0],["1989-03-17",1.4297,1.4684,1.3138,1.4297,121800.0],["1989-03-20",1.4297,1.4297,1.4104,1.4297,74400.0],["1989-03-21",1.4297,1.449,1.4297,1.449,66600.0],["1989-03-22",1.449,1.4684,1.449,1.4684,232800.0],["1989-03-23",1.4684,1.4684,1.4297,1.449,44400.0],["1989-03-27",1.449,1.4684,1.4297,1.449,45000.0],["1989-03-28",1.449,1.4684,1.449,1.4684,66600.0],["1989-03-29",1.4684,1.4684,1.4684,1.4684,19800.0],["1989-03-30",1.4684,1.4684,1.449,1.4684,66600.0],["1989-03-31",1.4684,1.4684,1.4297,1.4297,34200.0],["1989-04-03",1.4297,1.4684,1.4297,1.449,29400.0],["1989-04-04",1.449,1.4684,1.4297,1.449,184200.0],["1989-04-05",1.449,1.449,1.4297,1.449,16800.0],["1989-04-06",1.449,1.449,1.4104,1.4104,17400.0],["1989-04-07",1.4104,1.449,1.3718,1.3718,35400.0],["1989-04-10",1.3718,1.3911,1.3524,1.3524,54600.0],["1989-04-11",1.3524,1.3911,1.3331,1.3911,55800.0],["1989-04-12",1.3911,1.3911,1.3718,1.3911,101400.0],["1989-04-13",1.3911,1.4104,1.3911,1.3911,63000.0],["1989-04-14",1.3911,1.4104,1.3718,1.3911,94800.0],["1989-04-17",1.3911,1.3911,1.3524,1.3911,19800.0],["1989-04-18",1.3911,1.3911,1.3524,1.3911,51000.0],["1989-04-19",1.3911,1.3911,1.3524,1.3911,21600.0],["1989-04-20",1.3911,1.3911,1.3718,1.3911,86400.0],["1989-04-21",1.3911,1.4104,1.3524,1.3718,40800.0],["1989-04-24",1.3718,1.3911,1.3524,1.3718,36600.0],["1989-04-25",1.3718,1.4297,1.3718,1.4297,21600.0],["1989-04-26",1.4297,1.4297,1.3911,1.4297,28200.0],["1989-04-27",1.4297,1.4297,1.3718,1.3911,109800.0],["1989-04-28",1.3911,1.4297,1.3718,1.4104,58200.0],["1989-05-01",1.4104,1.4297,1.3911,1.4297,41400.0],["1989-05-02",1.4297,1.4297,1.3331,1.3524,134400.0],["1989-05-03",1.3524,1.3911,1.2945,1.2945,81000.0],["1989-05-04",1.3138,1.3718,1.3138,1.3718,99000.0],["1989-05-05",1.3718,1.3911,1.3718,1.3718,106800.0],["1989-05-08",1.3718,1.3911,1.3718,1.3911,36600.0],["1989-05-09",1.3718,1.3718,1.3331,1.3331,58200.0],["1989-05-10",1.3331,1.3911,1.3331,1.3911,45600.0],["1989-05-11",1.3911,1.3911,1.3718,1.3911,58800.0],["1989-05-12",1.3911,1.3911,1.3718,1.3911,20400.0],["1989-05-15",1.3718,1.3718,1.3524,1.3524,19200.0],["1989-05-16",1.3331,1.3331,1.3138,1.3331,106200.0],["1989-05-17",1.3331,1.3524,1.2945,1.3331,322200.0],["1989-05-18",1.3331,1.3524,1.3331,1.3524,30600.0],["1989-05-19",1.3362,1.3362,1.3168,1.3362,371400.0],["1989-05-22",1.3362,1.3362,1.2974,1.2974,181800.0],["1989-05-23",1.2974,1.3168,1.2974,1.3168,30000.0],["1989-05-24",1.2974,1.2974,1.2974,1.2974,48000.0],["1989-05-25",1.2974,1.3168,1.2781,1.3168,35400.0],["1989-05-26",1.3168,1.3168,1.2974,1.2974,25800.0],["1989-05-30",1.2974,1.2974,1.2974,1.2974,0.0],["1989-05-31",1.2974,1.3168,1.2781,1.2781,23400.0],["1989-06-01",1.2974,1.3168,1.2974,1.2974,24000.0],["1989-06-02",1.2974,1.3168,1.2781,1.2974,97200.0],["1989-06-05",1.2974,1.2974,1.2974,1.2974,600.0],["1989-06-06",1.2974,1.2974,1.2781,1.2781,49200.0],["1989-06-07",1.2781,1.2974,1.2781,1.2781,33000.0],["1989-06-08",1.2781,1.2974,1.2587,1.2781,63600.0],["1989-06-09",1.2587,1.2587,1.2006,1.2006,224400.0],["1989-06-12",1.2006,1.22,1.2006,1.2006,34200.0],["1989-06-13",1.2006,1.2006,1.2006,1.2006,54000.0],["1989-06-14",1.2006,1.2587,1.2006,1.2587,422400.0],["1989-06-15",1.2587,1.2587,1.2393,1.2393,34200.0],["1989-06-16",1.2393,1.2587,1.2006,1.2006,72600.0],["1989-06-19",1.2006,1.22,1.2006,1.22,5400.0],["1989-06-20",1.2393,1.2974,1.2393,1.2974,70200.0],["1989-06-21",1.2974,1.3168,1.2781,1.2974,47400.0],["1989-06-22",1.2974,1.3168,1.2587,1.2974,102000.0],["1989-06-23",1.2974,1.2974,1.2587,1.2781,16800.0],["1989-06-26",1.2781,1.2781,1.2393,1.2781,21600.0],["1989-06-27",1.2587,1.2587,1.2393,1.2393,14400.0],["1989-06-28",1.2393,1.2393,1.22,1.22,7200.0],["1989-06-29",1.22,1.2587,1.2006,1.2393,54000.0],["1989-06-30",1.2393,1.2781,1.1619,1.2781,51000.0],["1989-07-03",1.2587,1.2587,1.2393,1.2587,22200.0],["1989-07-05",1.2587,1.3555,1.2587,1.3555,91800.0],["1989-07-06",1.3555,1.3555,1.3168,1.3168,27000.0],["1989-07-07",1.3168,1.3555,1.3168,1.3362,20400.0],["1989-07-10",1.3362,1.3749,1.3362,1.3362,44400.0],["1989-07-11",1.3362,1.3555,1.3362,1.3362,40800.0],["1989-07-12",1.3362,1.3555,1.3362,1.3362,19800.0],["1989-07-13",1.3555,1.3749,1.3555,1.3749,31800.0],["1989-07-14",1.3749,1.3749,1.3555,1.3555,54000.0],["1989-07-17",1.3943,1.5492,1.3943,1.4911,280200.0],["1989-07-18",1.4911,1.5492,1.4717,1.4717,168000.0],["1989-07-19",1.4717,1.5104,1.4524,1.4524,129600.0],["1989-07-20",1.4136,1.4136,1.3168,1.3362,594600.0],["1989-07-21",1.3362,1.3362,1.2781,1.2781,53400.0],["1989-07-24",1.2781,1.2974,1.2587,1.2974,25800.0],["1989-07-25",1.2974,1.3168,1.2587,1.2974,18600.0],["1989-07-26",1.2974,1.2974,1.2781,1.2974,24000.0],["1989-07-27",1.2974,1.2974,1.2781,1.2781,34800.0],["1989-07-28",1.2781,1.2974,1.2587,1.2781,14400.0],["1989-07-31",1.2781,1.2781,1.1425,1.2006,75000.0],["1989-08-01",1.22,1.2781,1.22,1.2587,56400.0],["1989-08-02",1.2587,1.2587,1.22,1.2587,19200.0],["1989-08-03",1.2587,1.2587,1.2587,1.2587,600.0],["1989-08-04",1.2587,1.2974,1.2393,1.2974,21600.0],["1989-08-07",1.2974,1.3555,1.2587,1.3555,58200.0],["1989-08-08",1.3168,1.3168,1.2587,1.2587,33000.0],["1989-08-09",1.2587,1.2781,1.2393,1.2393,74400.0],["1989-08-10",1.2393,1.2587,1.2393,1.2587,118800.0],["1989-08-11",1.2587,1.2587,1.2393,1.2393,30600.0],["1989-08-14",1.2393,1.2587,1.22,1.22,69000.0],["1989-08-15",1.22,1.2393,1.2006,1.22,46200.0],["1989-08-16",1.22,1.2393,1.2006,1.22,13800.0],["1989-08-17",1.2231,1.2425,1.2231,1.2425,13200.0],["1989-08-18",1.2425,1.2425,1.2231,1.2231,3000.0],["1989-08-21",1.2231,1.2425,1.2037,1.2037,20400.0],["1989-08-22",1.2037,1.2231,1.1843,1.1843,49800.0],["1989-08-23",1.1843,1.2037,1.1843,1.1843,10800.0],["1989-08-24",1.1843,1.2037,1.1843,1.1843,7800.0],["1989-08-25",1.1843,1.2037,1.1843,1.2037,11400.0],["1989-08-28",1.2037,1.2037,1.1843,1.1843,9600.0],["1989-08-29",1.1843,1.2231,1.1843,1.1843,25200.0],["1989-08-30",1.1843,1.1843,1.1843,1.1843,23400.0],["1989-08-31",1.1843,1.1843,1.1843,1.1843,10800.0],["1989-09-01",1.1648,1.1648,1.1648,1.1648,15000.0],["1989-09-05",1.1648,1.2037,1.1648,1.2037,9600.0],["1989-09-06",1.2037,1.2231,1.1843,1.2231,18000.0],["1989-09-07",1.2231,1.2231,1.1843,1.2037,12600.0],["1989-09-08",1.2037,1.2231,1.2037,1.2037,12600.0],["1989-09-11",1.2037,1.2231,1.2037,1.2231,12600.0],["1989-09-12",1.2231,1.2231,1.1648,1.1843,27600.0],["1989-09-13",1.1843,1.2037,1.1843,1.1843,13800.0],["1989-09-14",1.1843,1.1843,1.1454,1.1648,56400.0],["1989-09-15",1.1648,1.1648,1.1648,1.1648,7800.0],["1989-09-18",1.1648,1.2037,1.1454,1.1843,35400.0],["1989-09-19",1.1843,1.2037,1.126,1.126,26400.0],["1989-09-20",1.126,1.1648,1.126,1.126,67800.0],["1989-09-21",1.126,1.1648,1.126,1.1648,63000.0],["1989-09-22",1.1648,1.1648,1.1454,1.1454,229200.0],["1989-09-25",1.1454,1.1648,1.1454,1.1648,19200.0],["1989-09-26",1.1454,1.1454,1.1454,1.1454,10800.0],["1989-09-27",1.126,1.126,1.126,1.126,35400.0],["1989-09-28",1.126,1.1454,1.126,1.126,6600.0],["1989-09-29",1.1066,1.1066,0.9707,1.0289,128400.0],["1989-10-02",1.0289,1.0678,1.0095,1.0484,66600.0],["1989-10-03",1.0484,1.0484,1.0289,1.0289,7800.0],["1989-10-04",1.0289,1.0289,0.9901,1.0095,62400.0],["1989-10-05",0.9707,0.9707,0.9319,0.9513,37800.0],["1989-10-06",0.9513,0.9513,0.893,0.9125,59400.0],["1989-10-09",0.9125,0.9319,0.8348,0.8348,43800.0],["1989-10-10",0.8348,0.9707,0.8348,0.9707,130800.0],["1989-10-11",0.9707,1.126,0.9707,1.0484,211800.0],["1989-10-12",1.0484,1.0678,1.0289,1.0289,37200.0],["1989-10-13",1.0095,1.0095,0.9513,0.9707,79200.0],["1989-10-16",0.9319,0.9319,0.8736,0.9319,81600.0],["1989-10-17",0.9319,0.9319,0.9125,0.9319,18600.0],["1989-10-18",0.9319,0.9319,0.893,0.9125,28800.0],["1989-10-19",0.9125,0.9319,0.9125,0.9125,29400.0],["1989-10-20",0.9125,0.9125,0.893,0.9125,9600.0],["1989-10-23",0.9125,0.9319,0.9125,0.9125,42600.0],["1989-10-24",0.9319,0.9319,0.9319,0.9319,2400.0],["1989-10-25",0.9319,0.9319,0.9125,0.9125,11400.0],["1989-10-26",0.893,0.893,0.8736,0.8736,64800.0],["1989-10-27",0.8736,0.893,0.8542,0.8542,29400.0],["1989-10-30",0.8736,0.9319,0.8736,0.9319,64800.0],["1989-10-31",0.9319,0.9901,0.9319,0.9707,135000.0],["1989-11-01",0.9901,1.0289,0.9901,1.0289,28200.0],["1989-11-02",1.0289,1.0484,0.9901,1.0289,28200.0],["1989-11-03",1.0289,1.0678,1.0095,1.0678,66600.0],["1989-11-06",1.0484,1.0484,1.0095,1.0095,127200.0],["1989-11-07",0.9901,0.9901,0.9319,0.9901,47400.0],["1989-11-08",0.9901,0.9901,0.9513,0.9901,13800.0],["1989-11-09",0.9901,0.9901,0.9707,0.9707,11400.0],["1989-11-10",0.9707,1.0289,0.9707,0.9901,42000.0],["1989-11-13",0.9901,1.0095,0.9707,0.9901,13200.0],["1989-11-14",0.9707,0.9707,0.9707,0.9707,7800.0],["1989-11-15",0.9738,0.9738,0.9349,0.9738,21000.0],["1989-11-16",0.9738,1.0128,0.9543,1.0128,14400.0],["1989-11-17",1.0128,1.0322,1.0128,1.0322,27000.0],["1989-11-20",1.0322,1.0322,1.0128,1.0128,9600.0],["1989-11-21",1.0128,1.0322,1.0128,1.0322,54000.0],["1989-11-22",1.0128,1.0128,1.0128,1.0128,11400.0],["1989-11-24",1.0128,1.0517,1.0128,1.0517,18000.0],["1989-11-27",1.0517,1.0517,1.0517,1.0517,6600.0],["1989-11-28",1.0517,1.0712,1.0322,1.0712,27600.0],["1989-11-29",1.0322,1.0322,1.0322,1.0322,5400.0],["1989-11-30",1.0128,1.0128,1.0128,1.0128,16200.0],["1989-12-01",1.0128,1.0128,0.9933,0.9933,37200.0],["1989-12-04",0.9933,1.0128,0.9738,0.9933,36600.0],["1989-12-05",0.9933,1.0128,0.9738,0.9738,22800.0],["1989-12-06",0.9738,0.9738,0.9349,0.9738,21600.0],["1989-12-07",0.9738,0.9738,0.9543,0.9543,7800.0],["1989-12-08",0.9543,0.9738,0.9543,0.9543,30000.0],["1989-12-11",0.9349,0.9349,0.9349,0.9349,22200.0],["1989-12-12",0.9349,0.9543,0.9154,0.9154,54000.0],["1989-12-13",0.9154,0.9349,0.8959,0.9154,16200.0],["1989-12-14",0.9154,0.9154,0.8959,0.8959,18000.0],["1989-12-15",0.8959,0.9154,0.8959,0.8959,16800.0],["1989-12-18",0.8959,0.8959,0.8764,0.8764,21600.0],["1989-12-19",0.8764,0.8959,0.857,0.857,113400.0],["1989-12-20",0.857,0.8959,0.857,0.857,22200.0],["1989-12-21",0.857,0.8959,0.857,0.8764,45600.0],["1989-12-22",0.8764,0.8959,0.857,0.8959,262200.0],["1989-12-26",0.8959,0.9154,0.8959,0.9154,43200.0],["1989-12-27",0.9154,0.9154,0.8959,0.9154,33000.0],["1989-12-28",0.8959,0.8959,0.8764,0.8764,6600.0],["1989-12-29",0.8764,0.8959,0.857,0.8959,103800.0],["1990-01-02",0.8959,0.9349,0.8959,0.9349,20400.0],["1990-01-03",0.9349,0.9738,0.9349,0.9738,42000.0],["1990-01-04",0.9738,0.9933,0.9349,0.9738,36000.0],["1990-01-05",0.9349,0.9349,0.9349,0.9349,6000.0],["1990-01-08",0.9349,0.9738,0.9349,0.9738,14400.0],["1990-01-09",0.9349,0.9349,0.9154,0.9154,10200.0],["1990-01-10",0.8959,0.8959,0.857,0.8959,55200.0],["1990-01-11",0.8959,0.8959,0.8764,0.8764,3600.0],["1990-01-12",0.8764,0.8764,0.8375,0.857,57000.0],["1990-01-15",0.857,0.857,0.818,0.818,31200.0],["1990-01-16",0.818,0.818,0.7791,0.7985,23400.0],["1990-01-17",0.818,0.8375,0.818,0.818,10200.0],["1990-01-18",0.818,0.857,0.7985,0.7985,11400.0],["1990-01-19",0.7985,0.8375,0.7791,0.818,19200.0],["1990-01-22",0.818,0.8375,0.7985,0.7985,37200.0],["1990-01-23",0.7985,0.8375,0.7791,0.7791,26400.0],["1990-01-24",0.7791,0.818,0.7596,0.7985,33000.0],["1990-01-25",0.7791,0.7791,0.7791,0.7791,2400.0],["1990-01-26",0.7791,0.7791,0.7596,0.7596,22200.0],["1990-01-29",0.7596,0.7791,0.7596,0.7791,13200.0],["1990-01-30",0.7596,0.7596,0.7011,0.7011,51000.0],["1990-01-31",0.7011,0.7206,0.6817,0.6817,40200.0],["1990-02-01",0.6817,0.6817,0.6622,0.6622,27000.0],["1990-02-02",0.6622,0.6817,0.6427,0.6622,24600.0],["1990-02-05",0.6622,0.6622,0.6038,0.6232,312600.0],["1990-02-06",0.6232,0.6622,0.6232,0.6232,637800.0],["1990-02-07",0.6232,0.6817,0.6232,0.6232,51600.0],["1990-02-08",0.6232,0.6427,0.6232,0.6427,19200.0],["1990-02-09",0.6427,0.6622,0.6232,0.6622,46800.0],["1990-02-12",0.6622,0.7206,0.6622,0.7206,332400.0],["1990-02-13",0.7206,0.7596,0.7011,0.7401,271800.0],["1990-02-14",0.7401,0.7401,0.7206,0.7401,32400.0],["1990-02-15",0.7401,0.7401,0.7206,0.7401,21600.0],["1990-02-16",0.7401,0.7401,0.6817,0.7011,34800.0],["1990-02-20",0.7011,0.7011,0.6622,0.7011,29400.0],["1990-02-21",0.7011,0.7206,0.6817,0.6817,16800.0],["1990-02-22",0.6817,0.7011,0.6817,0.7011,22200.0],["1990-02-23",0.6817,0.6817,0.6817,0.6817,1200.0],["1990-02-26",0.6817,0.6817,0.6622,0.6817,3600.0],["1990-02-27",0.6817,0.7011,0.6817,0.6817,4800.0],["1990-02-28",0.6817,0.7011,0.6817,0.6817,10200.0],["1990-03-01",0.6622,0.6622,0.6622,0.6622,13800.0],["1990-03-02",0.6622,0.6817,0.6622,0.6622,54600.0],["1990-03-05",0.6458,0.6458,0.6262,0.6262,44400.0],["1990-03-06",0.5871,0.5871,0.4696,0.5283,249600.0],["1990-03-07",0.5283,0.5283,0.4892,0.5283,58200.0],["1990-03-08",0.5283,0.5675,0.5283,0.5479,44400.0],["1990-03-09",0.5479,0.5675,0.5479,0.5675,55200.0],["1990-03-12",0.5675,0.6066,0.5675,0.5871,56400.0],["1990-03-13",0.5871,0.6066,0.5675,0.5675,12600.0],["1990-03-14",0.5675,0.5675,0.5479,0.5479,90600.0],["1990-03-15",0.5479,0.5675,0.5283,0.5283,53400.0],["1990-03-16",0.5283,0.5479,0.5283,0.5479,45000.0],["1990-03-19",0.5479,0.5479,0.5283,0.5283,69600.0],["1990-03-20",0.5283,0.5283,0.5088,0.5283,11400.0],["1990-03-21",0.5283,0.5283,0.4696,0.4696,63000.0],["1990-03-22",0.4892,0.5088,0.4892,0.4892,42600.0],["1990-03-23",0.4892,0.5088,0.4892,0.4892,6600.0],["1990-03-26",0.4892,0.5283,0.4892,0.5283,12000.0],["1990-03-27",0.5479,0.5479,0.5479,0.5479,39000.0],["1990-03-28",0.5283,0.5283,0.4892,0.5088,76200.0],["1990-03-29",0.5088,0.5088,0.4696,0.5088,310200.0],["1990-03-30",0.5088,0.5283,0.4696,0.5283,70200.0],["1990-04-02",0.5088,0.5088,0.5088,0.5088,9000.0],["1990-04-03",0.5088,0.5283,0.5088,0.5088,24000.0],["1990-04-04",0.5088,0.5283,0.4892,0.4892,19200.0],["1990-04-05",0.4892,0.5088,0.4892,0.5088,31800.0],["1990-04-06",0.5088,0.5088,0.4696,0.5088,53400.0],["1990-04-09",0.5088,0.5088,0.4892,0.5088,4200.0],["1990-04-10",0.5088,0.5283,0.4892,0.5088,29400.0],["1990-04-11",0.5283,0.5283,0.5283,0.5283,10200.0],["1990-04-12",0.5283,0.5283,0.5088,0.5088,12000.0],["1990-04-16",0.5088,0.5088,0.4696,0.5088,128400.0],["1990-04-17",0.5088,0.5283,0.4892,0.5283,31200.0],["1990-04-18",0.5283,0.5283,0.5088,0.5088,89400.0],["1990-04-19",0.5088,0.5283,0.4892,0.5283,6000.0],["1990-04-20",0.5283,0.5283,0.5088,0.5088,25200.0],["1990-04-23",0.4892,0.4892,0.4696,0.4696,33600.0],["1990-04-24",0.4892,0.5283,0.4892,0.5088,16200.0],["1990-04-25",0.5088,0.5088,0.5088,0.5088,0.0],["1990-04-26",0.5088,0.5283,0.5088,0.5088,17400.0],["1990-04-27",0.5283,0.5283,0.5283,0.5283,6000.0],["1990-04-30",0.5283,0.6066,0.5283,0.5871,404400.0],["1990-05-01",0.5871,0.6262,0.5871,0.6262,79800.0],["1990-05-02",0.6262,0.6262,0.6262,0.6262,13200.0],["1990-05-03",0.6262,0.7045,0.6262,0.7045,93600.0],["1990-05-04",0.7045,0.7632,0.6458,0.7436,316800.0],["1990-05-07",0.7436,0.7436,0.6849,0.6849,31800.0],["1990-05-08",0.6849,0.6849,0.6458,0.6458,30600.0],["1990-05-09",0.6653,0.6849,0.6653,0.6653,39600.0],["1990-05-10",0.6653,0.6849,0.6653,0.6653,12600.0],["1990-05-11",0.6653,0.6849,0.6653,0.6653,10200.0],["1990-05-14",0.6653,0.6849,0.6653,0.6849,18000.0],["1990-05-15",0.6849,0.6849,0.6458,0.6653,76200.0],["1990-05-16",0.6653,0.6849,0.6653,0.6653,15600.0],["1990-05-17",0.6488,0.6488,0.6488,0.6488,15600.0],["1990-05-18",0.6488,0.6488,0.6488,0.6488,6000.0],["1990-05-21",0.6488,0.6488,0.6488,0.6488,4200.0],["1990-05-22",0.6488,0.6488,0.6488,0.6488,18000.0],["1990-05-23",0.6488,0.6685,0.6292,0.6292,34800.0],["1990-05-24",0.6488,0.6685,0.6488,0.6685,19200.0],["1990-05-25",0.6685,0.6685,0.6488,0.6488,15600.0],["1990-05-29",0.6488,0.6881,0.6488,0.6685,73800.0],["1990-05-30",0.6685,0.6685,0.6685,0.6685,0.0],["1990-05-31",0.6685,0.6881,0.6488,0.6685,21600.0],["1990-06-01",0.6685,0.6685,0.6488,0.6685,33600.0],["1990-06-04",0.6488,0.6488,0.6488,0.6488,7800.0],["1990-06-05",0.6488,0.6685,0.6292,0.6292,206400.0],["1990-06-06",0.6292,0.6292,0.6292,0.6292,15600.0],["1990-06-07",0.6292,0.6488,0.6292,0.6488,12000.0],["1990-06-08",0.6292,0.6292,0.6292,0.6292,7800.0],["1990-06-11",0.6292,0.6488,0.6292,0.6488,24000.0],["1990-06-12",0.6488,0.6488,0.6292,0.6292,31800.0],["1990-06-13",0.6292,0.6292,0.6292,0.6292,30600.0],["1990-06-14",0.6292,0.6292,0.6095,0.6095,15000.0],["1990-06-15",0.6292,0.6292,0.6292,0.6292,6600.0],["1990-06-18",0.6095,0.6095,0.6095,0.6095,2400.0],["1990-06-19",0.6095,0.6095,0.5898,0.5898,37200.0],["1990-06-20",0.5898,0.6095,0.5702,0.5702,51600.0],["1990-06-21",0.5702,0.5898,0.5702,0.5702,7200.0],["1990-06-22",0.5702,0.5702,0.5112,0.5505,171000.0],["1990-06-25",0.5505,0.5505,0.5505,0.5505,7200.0],["1990-06-26",0.5505,0.5505,0.5505,0.5505,1800.0],["1990-06-27",0.5308,0.5308,0.5112,0.5308,7800.0],["1990-06-28",0.5308,0.5308,0.5112,0.5112,4800.0],["1990-06-29",0.5112,0.5112,0.5112,0.5112,600.0],["1990-07-02",0.5112,0.5112,0.4915,0.4915,36000.0],["1990-07-03",0.4915,0.5308,0.4915,0.4915,19800.0],["1990-07-05",0.4915,0.4915,0.4915,0.4915,4200.0],["1990-07-06",0.4915,0.5308,0.4915,0.5308,5400.0],["1990-07-09",0.5308,0.5308,0.5112,0.5308,6600.0],["1990-07-10",0.5112,0.5112,0.4915,0.4915,7200.0],["1990-07-11",0.4915,0.4915,0.4915,0.4915,13200.0],["1990-07-12",0.4915,0.4915,0.4915,0.4915,11400.0],["1990-07-13",0.5112,0.5308,0.5112,0.5112,4800.0],["1990-07-16",0.5112,0.5112,0.5112,0.5112,7800.0],["1990-07-17",0.5112,0.5505,0.5112,0.5505,11400.0],["1990-07-18",0.5505,0.5898,0.5505,0.5898,51000.0],["1990-07-19",0.5898,0.6292,0.5505,0.6292,21600.0],["1990-07-20",0.6292,0.6292,0.5898,0.6095,13200.0],["1990-07-23",0.5898,0.5898,0.5308,0.5505,18000.0],["1990-07-24",0.5505,0.5505,0.5308,0.5308,29400.0],["1990-07-25",0.5308,0.5308,0.5308,0.5308,0.0],["1990-07-26",0.5112,0.5112,0.5112,0.5112,6000.0],["1990-07-27",0.4915,0.4915,0.4915,0.4915,18000.0],["1990-07-30",0.4915,0.4915,0.4719,0.4719,13800.0],["1990-07-31",0.4915,0.5112,0.4915,0.4915,12000.0],["1990-08-01",0.4915,0.5112,0.4915,0.4915,19200.0],["1990-08-02",0.4915,0.4915,0.4719,0.4719,6000.0],["1990-08-03",0.4719,0.4915,0.4719,0.4915,16800.0],["1990-08-06",0.4915,0.5308,0.4719,0.4915,12000.0],["1990-08-07",0.4719,0.4719,0.4719,0.4719,9600.0],["1990-08-08",0.4719,0.4719,0.4719,0.4719,4200.0],["1990-08-09",0.4719,0.4719,0.4719,0.4719,7200.0],["1990-08-10",0.4915,0.4915,0.4915,0.4915,6000.0],["1990-08-13",0.4719,0.4719,0.4719,0.4719,2400.0],["1990-08-14",0.4719,0.4719,0.4719,0.4719,12000.0],["1990-08-15",0.4915,0.5112,0.4915,0.5112,1200.0],["1990-08-16",0.4748,0.4748,0.4748,0.4748,9600.0],["1990-08-17",0.4748,0.5143,0.455,0.5143,7200.0],["1990-08-20",0.4946,0.4946,0.4748,0.4946,18600.0],["1990-08-21",0.4748,0.4748,0.455,0.455,14400.0],["1990-08-22",0.455,0.455,0.3165,0.3363,420600.0],["1990-08-23",0.3363,0.3759,0.3363,0.3561,33600.0],["1990-08-24",0.3561,0.3759,0.3561,0.3561,42600.0],["1990-08-27",0.3561,0.3759,0.3363,0.3363,23400.0],["1990-08-28",0.3363,0.3957,0.3363,0.3957,36000.0],["1990-08-29",0.3957,0.3957,0.3561,0.3561,29400.0],["1990-08-30",0.3759,0.3759,0.3759,0.3759,6000.0],["1990-08-31",0.3561,0.3561,0.3561,0.3561,3000.0],["1990-09-04",0.3759,0.3759,0.3759,0.3759,17400.0],["1990-09-05",0.3561,0.3561,0.3561,0.3561,12000.0],["1990-09-06",0.3759,0.3759,0.3759,0.3759,12000.0],["1990-09-07",0.3561,0.3561,0.3561,0.3561,3600.0],["1990-09-10",0.3561,0.3759,0.3561,0.3561,7200.0],["1990-09-11",0.3561,0.3561,0.3561,0.3561,0.0],["1990-09-12",0.3561,0.3561,0.3561,0.3561,0.0],["1990-09-13",0.3561,0.3759,0.3561,0.3759,7800.0],["1990-09-14",0.3759,0.3759,0.3759,0.3759,0.0],["1990-09-17",0.3759,0.3759,0.3759,0.3759,28200.0],["1990-09-18",0.3561,0.3561,0.3561,0.3561,1200.0],["1990-09-19",0.3363,0.3363,0.3363,0.3363,33000.0],["1990-09-20",0.3363,0.3363,0.3363,0.3363,600.0],["1990-09-21",0.3363,0.3363,0.3165,0.3165,2400.0],["1990-09-24",0.3165,0.3165,0.3165,0.3165,22800.0],["1990-09-25",0.3165,0.3165,0.3165,0.3165,0.0],["1990-09-26",0.3165,0.3165,0.2967,0.3165,43800.0],["1990-09-27",0.3165,0.3165,0.2967,0.2967,8400.0],["1990-09-28",0.2967,0.2967,0.2967,0.2967,0.0],["1990-10-01",0.2967,0.3165,0.2967,0.3165,21000.0],["1990-10-02",0.3165,0.3363,0.2967,0.2967,25200.0],["1990-10-03",0.2967,0.3165,0.2967,0.2967,6000.0],["1990-10-04",0.2967,0.2967,0.2967,0.2967,4200.0],["1990-10-05",0.2967,0.2967,0.2967,0.2967,2400.0],["1990-10-08",0.3165,0.3165,0.3165,0.3165,3000.0],["1990-10-09",0.3165,0.3165,0.3165,0.3165,3000.0],["1990-10-10",0.3165,0.3165,0.3165,0.3165,1200.0],["1990-10-11",0.2967,0.2967,0.2967,0.2967,6000.0],["1990-10-12",0.277,0.277,0.277,0.277,66000.0],["1990-10-15",0.2967,0.3165,0.2967,0.3165,2400.0],["1990-10-16",0.3165,0.3165,0.3165,0.3165,0.0],["1990-10-17",0.3165,0.3165,0.2572,0.277,16200.0],["1990-10-18",0.277,0.277,0.277,0.277,0.0],["1990-10-19",0.2967,0.3165,0.2967,0.2967,7200.0],["1990-10-22",0.2967,0.2967,0.2572,0.2572,31200.0],["1990-10-23",0.2572,0.2572,0.2572,0.2572,3600.0],["1990-10-24",0.2572,0.2572,0.2176,0.2374,17400.0],["1990-10-25",0.2374,0.2572,0.2374,0.2572,21600.0],["1990-10-26",0.277,0.277,0.277,0.277,7200.0],["1990-10-29",0.277,0.277,0.2374,0.277,12600.0],["1990-10-30",0.2572,0.2572,0.2374,0.2374,13800.0],["1990-10-31",0.2374,0.2374,0.2176,0.2374,3600.0],["1990-11-01",0.2176,0.2176,0.2176,0.2176,3000.0],["1990-11-02",0.2176,0.2572,0.2176,0.2572,28200.0],["1990-11-05",0.2374,0.2374,0.2374,0.2374,9000.0],["1990-11-06",0.2374,0.2572,0.2374,0.2572,16800.0],["1990-11-07",0.277,0.277,0.277,0.277,1800.0],["1990-11-08",0.2572,0.2572,0.1978,0.2572,33600.0],["1990-11-09",0.2572,0.2967,0.2572,0.2967,21000.0],["1990-11-12",0.2967,0.2967,0.2967,0.2967,9600.0],["1990-11-13",0.277,0.277,0.277,0.277,7800.0],["1990-11-14",0.2802,0.2802,0.2601,0.2802,66000.0],["1990-11-15",0.2802,0.3002,0.2802,0.3002,7800.0],["1990-11-16",0.3002,0.3002,0.2601,0.2601,13200.0],["1990-11-19",0.2601,0.2601,0.2401,0.2401,7800.0],["1990-11-20",0.2401,0.2401,0.2401,0.2401,0.0],["1990-11-21",0.2401,0.2601,0.2401,0.2601,21000.0],["1990-11-23",0.2601,0.2601,0.2601,0.2601,0.0],["1990-11-26",0.2401,0.2401,0.2201,0.2401,23400.0],["1990-11-27",0.2401,0.2401,0.2001,0.2001,33000.0],["1990-11-28",0.2001,0.2401,0.2001,0.2201,45600.0],["1990-11-29",0.2201,0.2401,0.2201,0.2401,7200.0],["1990-11-30",0.2401,0.2401,0.2201,0.2201,13200.0],["1990-12-03",0.2201,0.2201,0.2201,0.2201,3600.0],["1990-12-04",0.2201,0.2201,0.2201,0.2201,0.0],["1990-12-05",0.2201,0.2201,0.2001,0.2001,12600.0],["1990-12-06",0.2201,0.2201,0.2201,0.2201,9600.0],["1990-12-07",0.2001,0.2001,0.2001,0.2001,15000.0],["1990-12-10",0.2001,0.2001,0.2001,0.2001,7800.0],["1990-12-11",0.2001,0.2001,0.2001,0.2001,12000.0],["1990-12-12",0.2001,0.2201,0.2001,0.2201,18000.0],["1990-12-13",0.2201,0.2201,0.2201,0.2201,64800.0],["1990-12-14",0.2201,0.2201,0.2001,0.2001,31200.0],["1990-12-17",0.2001,0.2201,0.2001,0.2201,49800.0],["1990-12-18",0.2001,0.2001,0.1801,0.2001,21600.0],["1990-12-19",0.2001,0.2401,0.2001,0.2001,15600.0],["1990-12-20",0.1801,0.1801,0.1601,0.1601,63600.0],["1990-12-21",0.1601,0.2802,0.1601,0.2601,255600.0],["1990-12-24",0.2601,0.2601,0.2001,0.2001,40800.0],["1990-12-26",0.2201,0.2401,0.2201,0.2401,11400.0],["1990-12-27",0.2201,0.2201,0.2001,0.2001,21000.0],["1990-12-28",0.2001,0.2201,0.2001,0.2001,30600.0],["1990-12-31",0.2001,0.2201,0.1801,0.2001,235200.0],["1991-01-02",0.2201,0.2401,0.2201,0.2401,27600.0],["1991-01-03",0.2401,0.2802,0.2401,0.2802,42600.0],["1991-01-04",0.2802,0.2802,0.2601,0.2601,44400.0],["1991-01-07",0.2401,0.2401,0.2201,0.2201,1800.0],["1991-01-08",0.2401,0.2401,0.2401,0.2401,4200.0],["1991-01-09",0.2401,0.2601,0.2201,0.2601,18600.0],["1991-01-10",0.2401,0.2401,0.2401,0.2401,600.0],["1991-01-11",0.2401,0.2401,0.2401,0.2401,0.0],["1991-01-14",0.2401,0.2601,0.2401,0.2401,25200.0],["1991-01-15",0.2601,0.2601,0.2601,0.2601,6000.0],["1991-01-16",0.2601,0.2601,0.2601,0.2601,6000.0],["1991-01-17",0.2601,0.3002,0.2601,0.3002,66000.0],["1991-01-18",0.3002,0.3002,0.2802,0.2802,6600.0],["1991-01-21",0.2802,0.2802,0.2601,0.2601,37200.0],["1991-01-22",0.2601,0.2601,0.2601,0.2601,0.0],["1991-01-23",0.2802,0.2802,0.2802,0.2802,12000.0],["1991-01-24",0.2802,0.2802,0.2802,0.2802,0.0],["1991-01-25",0.3002,0.3002,0.3002,0.3002,600.0],["1991-01-28",0.3002,0.3002,0.2802,0.3002,18000.0],["1991-01-29",0.3002,0.3002,0.3002,0.3002,6000.0],["1991-01-30",0.3002,0.3002,0.2802,0.2802,29400.0],["1991-01-31",0.2802,0.2802,0.2802,0.2802,3600.0],["1991-02-01",0.3002,0.3202,0.3002,0.3202,30000.0],["1991-02-04",0.3202,0.3602,0.3202,0.3402,46200.0],["1991-02-05",0.3602,0.4202,0.3602,0.4202,36000.0],["1991-02-06",0.4202,0.4202,0.4002,0.4002,16800.0],["1991-02-07",0.4002,0.4002,0.3402,0.3402,55200.0],["1991-02-08",0.3402,0.3602,0.3402,0.3402,3000.0],["1991-02-11",0.3402,0.3602,0.3402,0.3602,6600.0],["1991-02-12",0.3602,0.3602,0.3602,0.3602,3000.0],["1991-02-13",0.3602,0.3602,0.3602,0.3602,7200.0],["1991-02-14",0.3602,0.3602,0.3402,0.3402,7200.0],["1991-02-15",0.3402,0.3402,0.3402,0.3402,7800.0],["1991-02-19",0.3402,0.3402,0.3402,0.3402,0.0],["1991-02-20",0.3402,0.3402,0.3402,0.3402,1200.0],["1991-02-21",0.3602,0.3602,0.3602,0.3602,13200.0],["1991-02-22",0.3602,0.3602,0.3602,0.3602,19200.0],["1991-02-25",0.3602,0.3602,0.3602,0.3602,12000.0],["1991-02-26",0.3634,0.3634,0.3634,0.3634,3000.0],["1991-02-27",0.3634,0.3634,0.3634,0.3634,0.0],["1991-02-28",0.3432,0.3432,0.3432,0.3432,3600.0],["1991-03-01",0.3432,0.3634,0.3432,0.3634,6000.0],["1991-03-04",0.3634,0.3634,0.3432,0.3432,8400.0],["1991-03-05",0.3432,0.3634,0.3432,0.3634,11400.0],["1991-03-06",0.3634,0.3634,0.3432,0.3634,16800.0],["1991-03-07",0.3634,0.3634,0.3634,0.3634,0.0],["1991-03-08",0.3432,0.3432,0.3432,0.3432,16800.0],["1991-03-11",0.3231,0.3231,0.3231,0.3231,15000.0],["1991-03-12",0.3231,0.3231,0.3231,0.3231,12000.0],["1991-03-13",0.3231,0.3231,0.3231,0.3231,13800.0],["1991-03-14",0.3231,0.3231,0.3231,0.3231,19200.0],["1991-03-15",0.3231,0.3231,0.3231,0.3231,9000.0],["1991-03-18",0.3231,0.3231,0.3231,0.3231,1800.0],["1991-03-19",0.3231,0.3231,0.3231,0.3231,0.0],["1991-03-20",0.3432,0.3432,0.3432,0.3432,3000.0],["1991-03-21",0.3432,0.3432,0.3231,0.3231,81600.0],["1991-03-22",0.3231,0.3231,0.3231,0.3231,0.0],["1991-03-25",0.3231,0.3231,0.3231,0.3231,6000.0],["1991-03-26",0.3231,0.3231,0.3231,0.3231,0.0],["1991-03-27",0.3231,0.3231,0.3029,0.3029,10200.0],["1991-03-28",0.3029,0.3029,0.3029,0.3029,13200.0],["1991-04-01",0.2827,0.2827,0.2827,0.2827,24600.0],["1991-04-02",0.2827,0.2827,0.2827,0.2827,12000.0],["1991-04-03",0.2827,0.3029,0.2827,0.3029,24600.0],["1991-04-04",0.3231,0.3231,0.3231,0.3231,5400.0],["1991-04-05",0.2827,0.2827,0.2827,0.2827,6000.0],["1991-04-08",0.2827,0.2827,0.2827,0.2827,0.0],["1991-04-09",0.2827,0.3029,0.2827,0.3029,69000.0],["1991-04-10",0.3029,0.3029,0.2827,0.3029,4200.0],["1991-04-11",0.3029,0.3029,0.2423,0.2625,50400.0],["1991-04-12",0.2625,0.2827,0.2423,0.2827,14400.0],["1991-04-15",0.2625,0.2625,0.2625,0.2625,600.0],["1991-04-16",0.2625,0.2625,0.2423,0.2423,95400.0],["1991-04-17",0.2423,0.2423,0.2423,0.2423,26400.0],["1991-04-18",0.2423,0.2827,0.2423,0.2625,49200.0],["1991-04-19",0.2423,0.2423,0.2423,0.2423,1200.0],["1991-04-22",0.2423,0.2423,0.2423,0.2423,2400.0],["1991-04-23",0.2423,0.2423,0.2423,0.2423,6000.0],["1991-04-24",0.2423,0.2423,0.2423,0.2423,12000.0],["1991-04-25",0.2423,0.2423,0.2423,0.2423,7200.0],["1991-04-26",0.2423,0.2423,0.2423,0.2423,0.0],["1991-04-29",0.2423,0.2827,0.2423,0.2625,61800.0],["1991-04-30",0.2827,0.2827,0.2827,0.2827,12000.0],["1991-05-01",0.2827,0.2827,0.2423,0.2423,25200.0],["1991-05-02",0.2423,0.2625,0.2423,0.2423,87600.0],["1991-05-03",0.2423,0.2423,0.2423,0.2423,0.0],["1991-05-06",0.2423,0.2423,0.2423,0.2423,1200.0],["1991-05-07",0.2423,0.2625,0.2423,0.2625,15000.0],["1991-05-08",0.2423,0.2423,0.2423,0.2423,30000.0],["1991-05-09",0.2423,0.2423,0.2423,0.2423,45600.0],["1991-05-10",0.2423,0.2423,0.2423,0.2423,18000.0],["1991-05-13",0.2423,0.2423,0.2221,0.2221,4200.0],["1991-05-14",0.2221,0.2827,0.2221,0.2827,76200.0],["1991-05-15",0.2827,0.2827,0.2625,0.2827,19800.0],["1991-05-16",0.2625,0.2625,0.2625,0.2625,31200.0],["1991-05-17",0.2625,0.2625,0.2625,0.2625,93000.0],["1991-05-20",0.2423,0.2423,0.2423,0.2423,36000.0],["1991-05-21",0.2423,0.2423,0.2423,0.2423,9600.0],["1991-05-22",0.2423,0.2423,0.2423,0.2423,8400.0],["1991-05-23",0.2423,0.2423,0.2423,0.2423,0.0],["1991-05-24",0.2423,0.2423,0.2423,0.2423,0.0],["1991-05-28",0.2423,0.2625,0.2423,0.2423,6600.0],["1991-05-29",0.2423,0.2423,0.2423,0.2423,3000.0],["1991-05-30",0.2423,0.2423,0.2423,0.2423,10800.0],["1991-05-31",0.2423,0.2423,0.2423,0.2423,4200.0],["1991-06-03",0.2423,0.2423,0.2423,0.2423,1800.0],["1991-06-04",0.2625,0.2625,0.2625,0.2625,1200.0],["1991-06-05",0.2625,0.2827,0.2423,0.2423,27600.0],["1991-06-06",0.2625,0.2625,0.2625,0.2625,18000.0],["1991-06-07",0.2625,0.2625,0.2625,0.2625,0.0],["1991-06-10",0.2423,0.2423,0.2423,0.2423,1800.0],["1991-06-11",0.2625,0.2625,0.2625,0.2625,48000.0],["1991-06-12",0.2625,0.2625,0.2625,0.2625,0.0],["1991-06-13",0.2625,0.2625,0.2625,0.2625,0.0],["1991-06-14",0.2423,0.2423,0.2423,0.2423,7200.0],["1991-06-17",0.2423,0.2423,0.2423,0.2423,0.0],["1991-06-18",0.2423,0.2423,0.2423,0.2423,31800.0],["1991-06-19",0.2423,0.2423,0.2423,0.2423,6000.0],["1991-06-20",0.2625,0.2625,0.2625,0.2625,6000.0],["1991-06-21",0.2423,0.2423,0.2423,0.2423,6000.0],["1991-06-24",0.2423,0.2423,0.2221,0.2221,40800.0],["1991-06-25",0.2221,0.2423,0.2221,0.2423,6600.0],["1991-06-26",0.2423,0.2423,0.2423,0.2423,0.0],["1991-06-27",0.2423,0.2423,0.2221,0.2221,30600.0],["1991-06-28",0.2221,0.2423,0.2221,0.2221,69600.0],["1991-07-01",0.2423,0.2423,0.2423,0.2423,3000.0],["1991-07-02",0.2221,0.2221,0.2221,0.2221,17400.0],["1991-07-03",0.2221,0.2221,0.2221,0.2221,36000.0],["1991-07-05",0.2221,0.2221,0.2221,0.2221,0.0],["1991-07-08",0.2221,0.2221,0.2221,0.2221,0.0],["1991-07-09",0.2019,0.2019,0.2019,0.2019,1800.0],["1991-07-10",0.2423,0.2423,0.2423,0.2423,1200.0],["1991-07-11",0.2423,0.2423,0.2423,0.2423,3000.0],["1991-07-12",0.2423,0.2423,0.2423,0.2423,1800.0],["1991-07-15",0.2423,0.2423,0.2423,0.2423,3000.0],["1991-07-16",0.2423,0.2423,0.2221,0.2423,21600.0],["1991-07-17",0.2423,0.2423,0.2423,0.2423,0.0],["1991-07-18",0.2221,0.2221,0.2221,0.2221,1200.0],["1991-07-19",0.2221,0.2221,0.2221,0.2221,3000.0],["1991-07-22",0.2221,0.2221,0.2221,0.2221,0.0],["1991-07-23",0.2019,0.2019,0.2019,0.2019,6000.0],["1991-07-24",0.2221,0.2221,0.2221,0.2221,9000.0],["1991-07-25",0.2423,0.2423,0.2423,0.2423,20400.0],["1991-07-26",0.2423,0.2423,0.2423,0.2423,0.0],["1991-07-29",0.2221,0.2221,0.2221,0.2221,9000.0],["1991-07-30",0.2221,0.2221,0.2221,0.2221,1200.0],["1991-07-31",0.2221,0.2221,0.2221,0.2221,1800.0],["1991-08-01",0.2221,0.2221,0.2221,0.2221,3000.0],["1991-08-02",0.2221,0.2221,0.2019,0.2019,9000.0],["1991-08-05",0.2019,0.2019,0.2019,0.2019,6600.0],["1991-08-06",0.2019,0.2019,0.2019,0.2019,4800.0],["1991-08-07",0.2019,0.2019,0.2019,0.2019,2400.0],["1991-08-08",0.2019,0.2019,0.2019,0.2019,1200.0],["1991-08-09",0.2019,0.2221,0.2019,0.2019,4200.0],["1991-08-12",0.2019,0.2221,0.2019,0.2221,42600.0],["1991-08-13",0.2221,0.2221,0.2221,0.2221,0.0],["1991-08-14",0.2019,0.2019,0.2019,0.2019,33000.0],["1991-08-15",0.2019,0.2221,0.2019,0.2019,7200.0],["1991-08-16",0.2019,0.2019,0.2019,0.2019,6000.0],["1991-08-19",0.2019,0.2019,0.2019,0.2019,0.0],["1991-08-20",0.1817,0.1817,0.1817,0.1817,7800.0],["1991-08-21",0.1817,0.2019,0.1817,0.2019,37200.0],["1991-08-22",0.2019,0.2019,0.2019,0.2019,0.0],["1991-08-23",0.2019,0.2019,0.2019,0.2019,0.0],["1991-08-26",0.2019,0.2019,0.1817,0.1817,2400.0],["1991-08-27",0.1817,0.1817,0.1817,0.1817,0.0],["1991-08-28",0.1817,0.2019,0.1817,0.1817,44400.0],["1991-08-29",0.1817,0.1817,0.1817,0.1817,600.0],["1991-08-30",0.1615,0.1615,0.1615,0.1615,30000.0],["1991-09-03",0.1615,0.1817,0.1615,0.1817,35400.0],["1991-09-04",0.1615,0.1615,0.1615,0.1615,7200.0],["1991-09-05",0.1615,0.1615,0.1615,0.1615,239400.0],["1991-09-06",0.1615,0.1817,0.1615,0.1817,10800.0],["1991-09-09",0.1817,0.2019,0.1615,0.2019,18000.0],["1991-09-10",0.2019,0.2019,0.1615,0.2019,18600.0],["1991-09-11",0.1817,0.1817,0.1817,0.1817,4200.0],["1991-09-12",0.1817,0.1817,0.1817,0.1817,1200.0],["1991-09-13",0.1615,0.1615,0.1615,0.1615,13200.0],["1991-09-16",0.1817,0.1817,0.1817,0.1817,6000.0],["1991-09-17",0.1615,0.1615,0.1615,0.1615,7800.0],["1991-09-18",0.1615,0.1615,0.1615,0.1615,6000.0],["1991-09-19",0.1615,0.1615,0.1615,0.1615,0.0],["1991-09-20",0.1615,0.1615,0.1615,0.1615,0.0],["1991-09-23",0.1817,0.2019,0.1817,0.2019,60000.0],["1991-09-24",0.1817,0.1817,0.1817,0.1817,4800.0],["1991-09-25",0.2019,0.2019,0.2019,0.2019,600.0],["1991-09-26",0.2019,0.2019,0.2019,0.2019,0.0],["1991-09-27",0.2019,0.2019,0.2019,0.2019,0.0],["1991-09-30",0.1817,0.1817,0.1817,0.1817,1800.0],["1991-10-01",0.1817,0.1817,0.1817,0.1817,0.0],["1991-10-02",0.1817,0.1817,0.1817,0.1817,24000.0],["1991-10-03",0.1817,0.1817,0.1817,0.1817,0.0],["1991-10-04",0.1817,0.1817,0.1817,0.1817,1200.0],["1991-10-07",0.1615,0.1615,0.1615,0.1615,6000.0],["1991-10-08",0.1817,0.2019,0.1817,0.2019,15600.0],["1991-10-09",0.2019,0.2019,0.2019,0.2019,0.0],["1991-10-10",0.2019,0.2019,0.2019,0.2019,0.0],["1991-10-11",0.1817,0.1817,0.1817,0.1817,12000.0],["1991-10-14",0.1817,0.1817,0.1817,0.1817,0.0],["1991-10-15",0.1817,0.1817,0.1817,0.1817,24000.0],["1991-10-16",0.1817,0.2221,0.1817,0.1817,34200.0],["1991-10-17",0.1817,0.1817,0.1817,0.1817,13200.0],["1991-10-18",0.1817,0.1817,0.1817,0.1817,0.0],["1991-10-21",0.1817,0.2019,0.1817,0.1817,3600.0],["1991-10-22",0.1817,0.1817,0.1817,0.1817,3000.0],["1991-10-23",0.1817,0.1817,0.1817,0.1817,3600.0],["1991-10-24",0.1615,0.1615,0.1615,0.1615,30000.0],["1991-10-25",0.1615,0.1615,0.1615,0.1615,600.0],["1991-10-28",0.1615,0.1817,0.1615,0.1817,181800.0],["1991-10-29",0.1817,0.2019,0.1817,0.2019,6000.0],["1991-10-30",0.2019,0.2019,0.1817,0.2019,22800.0],["1991-10-31",0.2019,0.2019,0.2019,0.2019,600.0],["1991-11-01",0.1817,0.1817,0.1817,0.1817,1800.0],["1991-11-04",0.1817,0.1817,0.1817,0.1817,16800.0],["1991-11-05",0.1817,0.1817,0.1817,0.1817,24000.0],["1991-11-06",0.1817,0.1817,0.1615,0.1817,33000.0],["1991-11-07",0.1817,0.1817,0.1615,0.1817,4200.0],["1991-11-08",0.1817,0.2019,0.1817,0.1817,9000.0],["1991-11-11",0.2019,0.2019,0.1817,0.1817,1200.0],["1991-11-12",0.1817,0.1817,0.1817,0.1817,6000.0],["1991-11-13",0.1817,0.1817,0.1817,0.1817,1800.0],["1991-11-14",0.1817,0.1817,0.1817,0.1817,0.0],["1991-11-15",0.1817,0.1817,0.1817,0.1817,0.0],["1991-11-18",0.1817,0.1817,0.1615,0.1615,2400.0],["1991-11-19",0.1615,0.1817,0.1615,0.1615,2400.0],["1991-11-20",0.1615,0.1615,0.1615,0.1615,11400.0],["1991-11-21",0.1615,0.1615,0.1615,0.1615,11400.0],["1991-11-22",0.1615,0.1615,0.1615,0.1615,58800.0],["1991-11-25",0.1615,0.1615,0.1615,0.1615,4200.0],["1991-11-26",0.1615,0.1615,0.1615,0.1615,0.0],["1991-11-27",0.1615,0.1817,0.1615,0.1817,13800.0],["1991-11-29",0.1817,0.1817,0.1817,0.1817,0.0],["1991-12-02",0.1817,0.1817,0.1817,0.1817,1200.0],["1991-12-03",0.1817,0.1817,0.1817,0.1817,3600.0],["1991-12-04",0.1817,0.1817,0.1615,0.1615,27000.0],["1991-12-05",0.1615,0.1817,0.1615,0.1615,37200.0],["1991-12-06",0.1817,0.1817,0.1615,0.1615,34800.0],["1991-12-09",0.1615,0.1615,0.1615,0.1615,8400.0],["1991-12-10",0.1615,0.1615,0.1615,0.1615,18600.0],["1991-12-11",0.1615,0.1615,0.1615,0.1615,6600.0],["1991-12-12",0.1615,0.1817,0.1615,0.1615,18600.0],["1991-12-13",0.1615,0.1817,0.1615,0.1817,321600.0],["1991-12-16",0.1615,0.1615,0.1615,0.1615,16200.0],["1991-12-17",0.1615,0.1615,0.1615,0.1615,23400.0],["1991-12-18",0.1615,0.1615,0.1615,0.1615,14400.0],["1991-12-19",0.1615,0.1615,0.1211,0.1413,72600.0],["1991-12-20",0.1413,0.1413,0.1211,0.1413,42600.0],["1991-12-23",0.1413,0.1514,0.1312,0.1312,25200.0],["1991-12-24",0.1211,0.1514,0.1211,0.1312,12600.0],["1991-12-26",0.1312,0.1413,0.1312,0.1312,15000.0],["1991-12-27",0.1312,0.1413,0.1312,0.1413,39600.0],["1991-12-30",0.1312,0.1413,0.1312,0.1413,63600.0],["1991-12-31",0.1413,0.1413,0.1312,0.1413,103800.0],["1992-01-02",0.1312,0.1413,0.1312,0.1413,29400.0],["1992-01-03",0.1312,0.1312,0.1312,0.1312,18000.0],["1992-01-06",0.1312,0.1312,0.1312,0.1312,0.0],["1992-01-07",0.1413,0.1413,0.1413,0.1413,12000.0],["1992-01-08",0.1413,0.1413,0.1413,0.1413,0.0],["1992-01-09",0.1413,0.1615,0.1413,0.1413,16200.0],["1992-01-10",0.1615,0.1615,0.1514,0.1514,12000.0],["1992-01-13",0.1514,0.1514,0.1514,0.1514,4200.0],["1992-01-14",0.1615,0.1615,0.1615,0.1615,600.0],["1992-01-15",0.1615,0.1615,0.1615,0.1615,6600.0],["1992-01-16",0.1615,0.1615,0.1615,0.1615,53400.0],["1992-01-17",0.1615,0.1615,0.1615,0.1615,6000.0],["1992-01-20",0.1615,0.1615,0.1615,0.1615,6000.0],["1992-01-21",0.1615,0.1615,0.1615,0.1615,0.0],["1992-01-22",0.1615,0.1615,0.1615,0.1615,4200.0],["1992-01-23",0.1817,0.1817,0.1817,0.1817,16200.0],["1992-01-24",0.2019,0.2423,0.2019,0.2423,43200.0],["1992-01-27",0.2423,0.2827,0.2423,0.2625,40800.0],["1992-01-28",0.2423,0.2625,0.2423,0.2625,16200.0],["1992-01-29",0.2625,0.2625,0.2423,0.2423,30000.0],["1992-01-30",0.2423,0.2423,0.2423,0.2423,4200.0],["1992-01-31",0.2221,0.2221,0.2221,0.2221,2400.0],["1992-02-03",0.2221,0.2221,0.2221,0.2221,0.0],["1992-02-04",0.2423,0.2423,0.2221,0.2221,9600.0],["1992-02-05",0.2221,0.2221,0.2221,0.2221,6000.0],["1992-02-06",0.2221,0.2221,0.2221,0.2221,18000.0],["1992-02-07",0.2221,0.2221,0.2221,0.2221,0.0],["1992-02-10",0.2019,0.2019,0.2019,0.2019,3600.0],["1992-02-11",0.2019,0.2019,0.1817,0.1817,7200.0],["1992-02-12",0.2019,0.2221,0.2019,0.2221,77400.0],["1992-02-13",0.2221,0.2221,0.2221,0.2221,0.0],["1992-02-14",0.2019,0.2221,0.2019,0.2221,10800.0],["1992-02-18",0.1817,0.2019,0.1817,0.2019,4200.0],["1992-02-19",0.2019,0.2019,0.2019,0.2019,0.0],["1992-02-20",0.2019,0.2019,0.2019,0.2019,0.0],["1992-02-21",0.2221,0.2221,0.2019,0.2019,1200.0],["1992-02-24",0.2019,0.2019,0.2019,0.2019,0.0],["1992-02-25",0.2019,0.2221,0.2019,0.2221,1800.0],["1992-02-26",0.2221,0.2221,0.2221,0.2221,14400.0],["1992-02-27",0.2423,0.2423,0.2221,0.2221,46800.0],["1992-02-28",0.2221,0.2221,0.2221,0.2221,1200.0],["1992-03-02",0.2221,0.2221,0.2221,0.2221,21600.0],["1992-03-03",0.2221,0.2423,0.2221,0.2423,48600.0],["1992-03-04",0.2423,0.2423,0.2019,0.2019,40800.0],["1992-03-05",0.2221,0.2221,0.2019,0.2019,9000.0],["1992-03-06",0.1817,0.2019,0.1817,0.1817,22200.0],["1992-03-09",0.1817,0.1817,0.1817,0.1817,0.0],["1992-03-10",0.1817,0.1817,0.1817,0.1817,1200.0],["1992-03-11",0.2019,0.2019,0.2019,0.2019,6000.0],["1992-03-12",0.2221,0.2221,0.2221,0.2221,6000.0],["1992-03-13",0.2423,0.2423,0.2221,0.2221,9000.0],["1992-03-16",0.2423,0.2423,0.2423,0.2423,12600.0],["1992-03-17",0.2221,0.2221,0.2221,0.2221,48000.0],["1992-03-18",0.2019,0.2019,0.2019,0.2019,31200.0],["1992-03-19",0.2019,0.2019,0.2019,0.2019,0.0],["1992-03-20",0.2019,0.2019,0.2019,0.2019,0.0],["1992-03-23",0.2221,0.2221,0.2221,0.2221,30600.0],["1992-03-24",0.2221,0.2221,0.1615,0.1615,312600.0],["1992-03-25",0.2221,0.2221,0.2221,0.2221,33000.0],["1992-03-26",0.2221,0.2221,0.2221,0.2221,6000.0],["1992-03-27",0.2221,0.2221,0.2221,0.2221,4200.0],["1992-03-30",0.2221,0.2221,0.2221,0.2221,6000.0],["1992-03-31",0.2221,0.2221,0.2221,0.2221,7800.0],["1992-04-01",0.2423,0.2423,0.2423,0.2423,6000.0],["1992-04-02",0.2221,0.2221,0.2221,0.2221,4200.0],["1992-04-03",0.2221,0.2221,0.2221,0.2221,1200.0],["1992-04-06",0.2019,0.2423,0.2019,0.2423,48000.0],["1992-04-07",0.2625,0.2625,0.2423,0.2423,7200.0],["1992-04-08",0.2221,0.2221,0.2221,0.2221,3600.0],["1992-04-09",0.2221,0.2221,0.2221,0.2221,3600.0],["1992-04-10",0.2221,0.2221,0.2221,0.2221,3000.0],["1992-04-13",0.2019,0.2019,0.2019,0.2019,46800.0],["1992-04-14",0.2019,0.2019,0.2019,0.2019,0.0],["1992-04-15",0.2221,0.2221,0.2019,0.2019,10800.0],["1992-04-16",0.1817,0.2423,0.1817,0.2423,46200.0],["1992-04-20",0.2019,0.2019,0.2019,0.2019,6000.0],["1992-04-21",0.2221,0.2221,0.2019,0.2019,14400.0],["1992-04-22",0.2019,0.2019,0.2019,0.2019,0.0],["1992-04-23",0.2019,0.2019,0.2019,0.2019,0.0],["1992-04-24",0.2423,0.2423,0.2423,0.2423,30000.0],["1992-04-27",0.2019,0.2019,0.2019,0.2019,36000.0],["1992-04-28",0.2019,0.2019,0.2019,0.2019,0.0],["1992-04-29",0.2423,0.2625,0.2423,0.2423,36000.0],["1992-04-30",0.2221,0.2423,0.2221,0.2423,6600.0],["1992-05-01",0.2221,0.2221,0.2221,0.2221,4200.0],["1992-05-04",0.2423,0.2423,0.2221,0.2221,14400.0],["1992-05-05",0.2423,0.2423,0.2423,0.2423,18000.0],["1992-05-06",0.2423,0.3029,0.2423,0.3029,61800.0],["1992-05-07",0.3029,0.4038,0.3029,0.3432,189600.0],["1992-05-08",0.3836,0.3836,0.3432,0.3432,51600.0],["1992-05-11",0.3432,0.3432,0.3231,0.3231,18000.0],["1992-05-12",0.3029,0.3231,0.3029,0.3029,16800.0],["1992-05-13",0.3029,0.3029,0.3029,0.3029,34200.0],["1992-05-14",0.2827,0.2827,0.2827,0.2827,39600.0],["1992-05-15",0.3029,0.3029,0.3029,0.3029,6000.0],["1992-05-18",0.3231,0.3432,0.3231,0.3231,32400.0],["1992-05-19",0.3231,0.3432,0.3231,0.3231,9600.0],["1992-05-20",0.3432,0.3432,0.3231,0.3432,16200.0],["1992-05-21",0.3231,0.3231,0.3231,0.3231,6000.0],["1992-05-22",0.3231,0.3231,0.3231,0.3231,0.0],["1992-05-26",0.3231,0.3231,0.3231,0.3231,22200.0],["1992-05-27",0.3231,0.3231,0.3231,0.3231,30000.0],["1992-05-28",0.3231,0.3231,0.3231,0.3231,6000.0],["1992-05-29",0.3231,0.3231,0.3231,0.3231,0.0],["1992-06-01",0.3231,0.3231,0.3231,0.3231,0.0],["1992-06-02",0.3432,0.3432,0.3432,0.3432,6000.0],["1992-06-03",0.3634,0.3836,0.3634,0.3836,12600.0],["1992-06-04",0.4038,0.4038,0.4038,0.4038,36000.0],["1992-06-05",0.4038,0.424,0.4038,0.424,81000.0],["1992-06-08",0.4644,0.4644,0.4442,0.4644,77400.0],["1992-06-09",0.4846,0.5452,0.4846,0.525,156000.0],["1992-06-10",0.525,0.525,0.4846,0.4846,67200.0],["1992-06-11",0.4846,0.5048,0.4644,0.4644,33600.0],["1992-06-12",0.4442,0.4644,0.4442,0.4644,55800.0],["1992-06-15",0.4442,0.4644,0.4442,0.4644,7800.0],["1992-06-16",0.4442,0.4644,0.4442,0.4644,3600.0],["1992-06-17",0.4442,0.4442,0.4442,0.4442,6000.0],["1992-06-18",0.4644,0.4644,0.424,0.424,9000.0],["1992-06-19",0.424,0.424,0.424,0.424,51600.0],["1992-06-22",0.424,0.424,0.424,0.424,0.0],["1992-06-23",0.424,0.424,0.424,0.424,1200.0],["1992-06-24",0.4442,0.4442,0.4442,0.4442,6000.0],["1992-06-25",0.424,0.424,0.4038,0.424,4200.0],["1992-06-26",0.4038,0.4038,0.3836,0.3836,31200.0],["1992-06-29",0.3836,0.3836,0.3836,0.3836,0.0],["1992-06-30",0.3836,0.3836,0.3836,0.3836,12000.0],["1992-07-01",0.3836,0.3836,0.3836,0.3836,6000.0],["1992-07-02",0.3836,0.3836,0.3836,0.3836,0.0],["1992-07-06",0.3836,0.3836,0.3836,0.3836,1200.0],["1992-07-07",0.3634,0.3634,0.3634,0.3634,3000.0],["1992-07-08",0.3634,0.3634,0.3634,0.3634,34200.0],["1992-07-09",0.3634,0.3634,0.3634,0.3634,0.0],["1992-07-10",0.3634,0.3634,0.3634,0.3634,0.0],["1992-07-13",0.3634,0.3634,0.3634,0.3634,0.0],["1992-07-14",0.3836,0.3836,0.3634,0.3634,9000.0],["1992-07-15",0.3634,0.3634,0.3634,0.3634,3000.0],["1992-07-16",0.3533,0.3533,0.3231,0.3231,23400.0],["1992-07-17",0.3432,0.3432,0.3432,0.3432,600.0],["1992-07-20",0.3432,0.3432,0.3231,0.3231,9600.0],["1992-07-21",0.3432,0.3432,0.3432,0.3432,600.0],["1992-07-22",0.3432,0.3432,0.3231,0.3432,7200.0],["1992-07-23",0.3231,0.3432,0.3231,0.3231,15600.0],["1992-07-24",0.3231,0.3231,0.3231,0.3231,0.0],["1992-07-27",0.3231,0.3432,0.3231,0.3432,18000.0],["1992-07-28",0.3432,0.3432,0.3432,0.3432,0.0],["1992-07-29",0.3432,0.3432,0.3432,0.3432,0.0],["1992-07-30",0.3432,0.3432,0.3432,0.3432,3000.0],["1992-07-31",0.3231,0.3231,0.3231,0.3231,9000.0],["1992-08-03",0.3432,0.3432,0.3432,0.3432,3000.0],["1992-08-04",0.3231,0.3231,0.3231,0.3231,7800.0],["1992-08-05",0.3231,0.3231,0.3231,0.3231,0.0],["1992-08-06",0.3231,0.3231,0.3231,0.3231,0.0],["1992-08-07",0.3231,0.3231,0.3231,0.3231,600.0],["1992-08-10",0.3029,0.3029,0.3029,0.3029,3000.0],["1992-08-11",0.3231,0.3231,0.3231,0.3231,3000.0],["1992-08-12",0.3231,0.3231,0.3231,0.3231,12000.0],["1992-08-13",0.3231,0.3231,0.3231,0.3231,4800.0],["1992-08-14",0.3029,0.3432,0.3029,0.3432,6000.0],["1992-08-17",0.3231,0.3432,0.3029,0.3029,19800.0],["1992-08-18",0.3231,0.3231,0.3231,0.3231,3000.0],["1992-08-19",0.3029,0.3029,0.3029,0.3029,4200.0],["1992-08-20",0.3029,0.3029,0.3029,0.3029,3000.0],["1992-08-21",0.3231,0.3231,0.3231,0.3231,3000.0],["1992-08-24",0.3231,0.3231,0.3231,0.3231,0.0],["1992-08-25",0.3231,0.3231,0.3231,0.3231,1200.0],["1992-08-26",0.3231,0.3231,0.3231,0.3231,0.0],["1992-08-27",0.3231,0.3231,0.3231,0.3231,8400.0],["1992-08-28",0.3231,0.3231,0.3231,0.3231,0.0],["1992-08-31",0.3231,0.3231,0.3231,0.3231,1800.0],["1992-09-01",0.3231,0.3231,0.3231,0.3231,6000.0],["1992-09-02",0.3331,0.3331,0.3331,0.3331,3000.0],["1992-09-03",0.3231,0.3231,0.3231,0.3231,39600.0],["1992-09-04",0.3231,0.3231,0.3231,0.3231,0.0],["1992-09-08",0.3231,0.3231,0.3231,0.3231,0.0],["1992-09-09",0.3231,0.3231,0.3231,0.3231,30000.0],["1992-09-10",0.3231,0.3231,0.3231,0.3231,6000.0],["1992-09-11",0.3231,0.3231,0.3231,0.3231,0.0],["1992-09-14",0.3231,0.3231,0.3029,0.3029,69000.0],["1992-09-15",0.3029,0.3029,0.3029,0.3029,0.0],["1992-09-16",0.3231,0.3231,0.3029,0.3029,14400.0],["1992-09-17",0.3231,0.3231,0.3231,0.3231,30000.0],["1992-09-18",0.3231,0.3231,0.3231,0.3231,3000.0],["1992-09-21",0.3231,0.3231,0.3231,0.3231,0.0],["1992-09-22",0.3231,0.3231,0.3231,0.3231,3000.0],["1992-09-23",0.3231,0.3231,0.3029,0.3231,6600.0],["1992-09-24",0.3231,0.3432,0.3231,0.3432,26400.0],["1992-09-25",0.3231,0.3231,0.3231,0.3231,1200.0],["1992-09-28",0.3432,0.3432,0.3432,0.3432,1800.0],["1992-09-29",0.4038,0.4644,0.4038,0.4442,177000.0],["1992-09-30",0.4442,0.4442,0.3836,0.3836,40800.0],["1992-10-01",0.3836,0.4038,0.3836,0.4038,15000.0],["1992-10-02",0.424,0.424,0.3836,0.3836,9000.0],["1992-10-05",0.3634,0.4139,0.3634,0.3634,63600.0],["1992-10-06",0.3836,0.3836,0.3836,0.3836,9000.0],["1992-10-07",0.3836,0.3836,0.3836,0.3836,0.0],["1992-10-08",0.3634,0.3634,0.3432,0.3432,23400.0],["1992-10-09",0.3634,0.3836,0.3634,0.3836,60600.0],["1992-10-12",0.3634,0.3836,0.3634,0.3836,1200.0],["1992-10-13",0.3836,0.3836,0.3836,0.3836,1800.0],["1992-10-14",0.3634,0.3634,0.3634,0.3634,2400.0],["1992-10-15",0.3836,0.4038,0.3836,0.4038,63000.0],["1992-10-16",0.4038,0.4442,0.4038,0.4442,10200.0],["1992-10-19",0.4442,0.4846,0.4442,0.4644,43200.0],["1992-10-20",0.4644,0.4644,0.4442,0.4442,9600.0],["1992-10-21",0.4442,0.4442,0.4442,0.4442,33000.0],["1992-10-22",0.4644,0.4644,0.4442,0.4442,10800.0],["1992-10-23",0.4442,0.4442,0.4442,0.4442,0.0],["1992-10-26",0.4442,0.4442,0.4442,0.4442,3000.0],["1992-10-27",0.4341,0.4341,0.424,0.424,14400.0],["1992-10-28",0.4139,0.424,0.4139,0.424,13800.0],["1992-10-29",0.4139,0.4139,0.4139,0.4139,3000.0],["1992-10-30",0.4038,0.4038,0.4038,0.4038,16200.0],["1992-11-02",0.4038,0.4038,0.4038,0.4038,0.0],["1992-11-03",0.4038,0.4038,0.4038,0.4038,0.0],["1992-11-04",0.4038,0.4038,0.4038,0.4038,600.0],["1992-11-05",0.424,0.424,0.424,0.424,6000.0],["1992-11-06",0.424,0.4442,0.424,0.4442,7800.0],["1992-11-09",0.424,0.424,0.424,0.424,600.0],["1992-11-10",0.424,0.424,0.424,0.424,3000.0],["1992-11-11",0.4442,0.4442,0.4442,0.4442,2400.0],["1992-11-12",0.424,0.4442,0.424,0.4442,16200.0],["1992-11-13",0.4442,0.4442,0.4442,0.4442,6000.0],["1992-11-16",0.424,0.424,0.424,0.424,13800.0],["1992-11-17",0.4038,0.4442,0.4038,0.4442,34800.0],["1992-11-18",0.4038,0.4038,0.4038,0.4038,15600.0],["1992-11-19",0.4038,0.4038,0.4038,0.4038,2400.0],["1992-11-20",0.424,0.424,0.424,0.424,12000.0],["1992-11-23",0.424,0.424,0.424,0.424,1800.0],["1992-11-24",0.424,0.424,0.424,0.424,0.0],["1992-11-25",0.424,0.424,0.424,0.424,30000.0],["1992-11-27",0.424,0.424,0.424,0.424,12000.0],["1992-11-30",0.4442,0.4442,0.4038,0.4038,279000.0],["1992-12-01",0.4038,0.4038,0.3836,0.3836,15000.0],["1992-12-02",0.4038,0.4038,0.4038,0.4038,6000.0],["1992-12-03",0.3836,0.3836,0.3836,0.3836,6000.0],["1992-12-04",0.3533,0.3533,0.3432,0.3432,912000.0],["1992-12-07",0.3432,0.3432,0.3432,0.3432,0.0],["1992-12-08",0.3432,0.3634,0.3432,0.3634,14400.0],["1992-12-09",0.3432,0.3432,0.3432,0.3432,13800.0],["1992-12-10",0.3432,0.3432,0.3432,0.3432,0.0],["1992-12-11",0.3231,0.3231,0.3029,0.3029,24000.0],["1992-12-14",0.3231,0.3231,0.3231,0.3231,6000.0],["1992-12-15",0.3231,0.3231,0.3231,0.3231,12000.0],["1992-12-16",0.3231,0.3231,0.3231,0.3231,0.0],["1992-12-17",0.3331,0.3331,0.3331,0.3331,9600.0],["1992-12-18",0.3432,0.3634,0.3432,0.3634,7200.0],["1992-12-21",0.3634,0.3634,0.3432,0.3432,39600.0],["1992-12-22",0.3432,0.3432,0.3432,0.3432,0.0],["1992-12-23",0.3432,0.3432,0.3432,0.3432,15600.0],["1992-12-24",0.3432,0.3432,0.3432,0.3432,15000.0],["1992-12-28",0.3432,0.3634,0.3432,0.3634,54600.0],["1992-12-29",0.3634,0.3634,0.3634,0.3634,0.0],["1992-12-30",0.4038,0.4038,0.3634,0.3634,54000.0],["1992-12-31",0.3634,0.3836,0.3634,0.3836,12600.0],["1993-01-04",0.3634,0.3634,0.3634,0.3634,43200.0],["1993-01-05",0.3634,0.3634,0.3634,0.3634,0.0],["1993-01-06",0.4038,0.4038,0.3836,0.3836,2400.0],["1993-01-07",0.3836,0.3836,0.3836,0.3836,0.0],["1993-01-08",0.3836,0.3836,0.3634,0.3634,28800.0],["1993-01-11",0.3634,0.3634,0.3634,0.3634,0.0],["1993-01-12",0.3634,0.3634,0.3634,0.3634,0.0],["1993-01-13",0.3634,0.3634,0.3634,0.3634,0.0],["1993-01-14",0.3634,0.3634,0.3634,0.3634,600.0],["1993-01-15",0.3634,0.3634,0.3634,0.3634,0.0],["1993-01-18",0.3634,0.3634,0.3634,0.3634,0.0],["1993-01-19",0.3634,0.3634,0.3634,0.3634,7200.0],["1993-01-20",0.3634,0.3634,0.3634,0.3634,0.0],["1993-01-21",0.3634,0.3634,0.3634,0.3634,0.0],["1993-01-22",0.3432,0.3432,0.3432,0.3432,6000.0],["1993-01-25",0.3432,0.3432,0.3432,0.3432,0.0],["1993-01-26",0.3432,0.3432,0.3432,0.3432,0.0],["1993-01-27",0.3432,0.3432,0.3432,0.3432,3000.0],["1993-01-28",0.3432,0.3432,0.3432,0.3432,0.0],["1993-01-29",0.3432,0.3432,0.3432,0.3432,0.0],["1993-02-01",0.3432,0.3432,0.3432,0.3432,0.0],["1993-02-02",0.3432,0.3432,0.3432,0.3432,12000.0],["1993-02-03",0.3432,0.3432,0.3432,0.3432,0.0],["1993-02-04",0.3432,0.3432,0.3432,0.3432,0.0],["1993-02-05",0.3231,0.3231,0.3231,0.3231,8400.0],["1993-02-08",0.3231,0.3432,0.3231,0.3432,12000.0],["1993-02-09",0.3432,0.3432,0.3432,0.3432,0.0],["1993-02-10",0.3432,0.3432,0.3432,0.3432,0.0],["1993-02-11",0.3231,0.3231,0.3231,0.3231,18000.0],["1993-02-12",0.3432,0.3432,0.3231,0.3231,12000.0],["1993-02-16",0.3231,0.3231,0.3231,0.3231,0.0],["1993-02-17",0.3231,0.3231,0.3231,0.3231,12000.0],["1993-02-18",0.3231,0.3231,0.3231,0.3231,12000.0],["1993-02-19",0.3029,0.3029,0.3029,0.3029,21600.0],["1993-02-22",0.3432,0.3432,0.3231,0.3231,10200.0],["1993-02-23",0.3231,0.3231,0.3231,0.3231,0.0],["1993-02-24",0.3231,0.3231,0.3231,0.3231,0.0],["1993-02-25",0.3231,0.3231,0.3231,0.3231,3000.0],["1993-02-26",0.3231,0.3231,0.3029,0.3231,6000.0],["1993-03-01",0.3231,0.3231,0.3231,0.3231,0.0],["1993-03-02",0.3231,0.3231,0.3231,0.3231,0.0],["1993-03-03",0.3029,0.3231,0.3029,0.3231,9000.0],["1993-03-04",0.3231,0.3231,0.3231,0.3231,30000.0],["1993-03-05",0.3231,0.3231,0.3231,0.3231,0.0],["1993-03-08",0.3029,0.3231,0.3029,0.3231,2400.0],["1993-03-09",0.313,0.3231,0.313,0.3231,3600.0],["1993-03-10",0.3231,0.3231,0.3029,0.3029,49200.0],["1993-03-11",0.3231,0.3231,0.3231,0.3231,600.0],["1993-03-12",0.3231,0.3231,0.3231,0.3231,0.0],["1993-03-15",0.3231,0.3231,0.3231,0.3231,0.0],["1993-03-16",0.3029,0.3231,0.3029,0.3231,8400.0],["1993-03-17",0.3029,0.3231,0.3029,0.3231,5400.0],["1993-03-18",0.3231,0.3231,0.3231,0.3231,0.0],["1993-03-19",0.313,0.3231,0.313,0.3231,85200.0],["1993-03-22",0.3231,0.3231,0.3231,0.3231,12000.0],["1993-03-23",0.3634,0.3634,0.3432,0.3432,10800.0],["1993-03-24",0.3432,0.3634,0.3432,0.3634,2400.0],["1993-03-25",0.3634,0.3634,0.3634,0.3634,600000.0],["1993-03-26",0.3836,0.4038,0.3836,0.4038,40200.0],["1993-03-29",0.424,0.4644,0.424,0.4644,26400.0],["1993-03-30",0.4644,0.4644,0.4442,0.4442,51600.0],["1993-03-31",0.4442,0.4442,0.4442,0.4442,6000.0],["1993-04-01",0.424,0.424,0.424,0.424,600.0],["1993-04-02",0.4139,0.4139,0.4139,0.4139,6000.0],["1993-04-05",0.424,0.424,0.424,0.424,6000.0],["1993-04-06",0.424,0.424,0.424,0.424,0.0],["1993-04-07",0.4038,0.4038,0.3836,0.3836,35400.0],["1993-04-08",0.4038,0.4038,0.4038,0.4038,24000.0],["1993-04-12",0.3836,0.3836,0.3836,0.3836,3000.0],["1993-04-13",0.3634,0.3634,0.3634,0.3634,24600.0],["1993-04-14",0.3634,0.3634,0.3634,0.3634,0.0],["1993-04-15",0.3634,0.3836,0.3634,0.3836,19200.0],["1993-04-16",0.3634,0.3634,0.3634,0.3634,600.0],["1993-04-19",0.3634,0.3634,0.3634,0.3634,6600.0],["1993-04-20",0.3634,0.3634,0.3432,0.3432,30600.0],["1993-04-21",0.3432,0.3432,0.3432,0.3432,0.0],["1993-04-22",0.3231,0.3231,0.3231,0.3231,18000.0],["1993-04-23",0.3231,0.3231,0.3231,0.3231,1200.0],["1993-04-26",0.3432,0.3432,0.3432,0.3432,3000.0],["1993-04-27",0.3432,0.3432,0.3432,0.3432,9000.0],["1993-04-28",0.3432,0.3432,0.3432,0.3432,3000.0],["1993-04-29",0.3331,0.3331,0.3331,0.3331,6000.0],["1993-04-30",0.3432,0.3432,0.3231,0.3331,15000.0],["1993-05-03",0.3331,0.3634,0.3331,0.3634,15600.0],["1993-05-04",0.3432,0.3432,0.3432,0.3432,18000.0],["1993-05-05",0.3432,0.3432,0.3432,0.3432,4200.0],["1993-05-06",0.3432,0.3432,0.3432,0.3432,0.0],["1993-05-07",0.3432,0.3432,0.3432,0.3432,0.0],["1993-05-10",0.3634,0.3634,0.3432,0.3432,18000.0],["1993-05-11",0.3432,0.3432,0.3432,0.3432,6000.0],["1993-05-12",0.3432,0.3432,0.3432,0.3432,0.0],["1993-05-13",0.3432,0.3432,0.3432,0.3432,600.0],["1993-05-14",0.3432,0.3432,0.3432,0.3432,0.0],["1993-05-17",0.3432,0.3432,0.3432,0.3432,0.0],["1993-05-18",0.3432,0.3432,0.3432,0.3432,0.0],["1993-05-19",0.3432,0.3432,0.3432,0.3432,19200.0],["1993-05-20",0.3432,0.3432,0.3432,0.3432,2400.0],["1993-05-21",0.3432,0.3432,0.3432,0.3432,1200.0],["1993-05-24",0.3432,0.3432,0.3432,0.3432,0.0],["1993-05-25",0.3432,0.3432,0.3432,0.3432,6000.0],["1993-05-26",0.3432,0.3432,0.3432,0.3432,12600.0],["1993-05-27",0.3432,0.3432,0.3432,0.3432,0.0],["1993-05-28",0.3432,0.3432,0.3432,0.3432,0.0],["1993-06-01",0.3432,0.3432,0.3432,0.3432,24000.0],["1993-06-02",0.3432,0.3432,0.3432,0.3432,0.0],["1993-06-03",0.3432,0.3432,0.3432,0.3432,12000.0],["1993-06-04",0.3432,0.3432,0.3432,0.3432,1800.0],["1993-06-07",0.3432,0.3432,0.3432,0.3432,0.0],["1993-06-08",0.3432,0.3432,0.3432,0.3432,295200.0],["1993-06-09",0.3432,0.3432,0.3432,0.3432,6000.0],["1993-06-10",0.3432,0.3432,0.3432,0.3432,0.0],["1993-06-11",0.3432,0.3432,0.3432,0.3432,12000.0],["1993-06-14",0.3432,0.3432,0.3432,0.3432,2400.0],["1993-06-15",0.3432,0.3634,0.3231,0.3231,34800.0],["1993-06-16",0.3231,0.3231,0.2827,0.3231,74400.0],["1993-06-17",0.3231,0.3432,0.3231,0.3432,54000.0],["1993-06-18",0.3432,0.3432,0.3432,0.3432,0.0],["1993-06-21",0.3432,0.3432,0.3432,0.3432,0.0],["1993-06-22",0.3432,0.3432,0.3432,0.3432,0.0],["1993-06-23",0.3432,0.3432,0.3432,0.3432,0.0],["1993-06-24",0.3432,0.3432,0.3432,0.3432,0.0],["1993-06-25",0.3432,0.3432,0.3432,0.3432,3000.0],["1993-06-28",0.3231,0.3231,0.3231,0.3231,19800.0],["1993-06-29",0.3432,0.3634,0.3432,0.3634,231600.0],["1993-06-30",0.3634,0.3634,0.3634,0.3634,0.0],["1993-07-01",0.3634,0.3634,0.3634,0.3634,0.0],["1993-07-02",0.3432,0.3432,0.3432,0.3432,10200.0],["1993-07-06",0.3432,0.3432,0.3432,0.3432,0.0],["1993-07-07",0.3432,0.3432,0.3432,0.3432,0.0],["1993-07-08",0.3432,0.3432,0.3432,0.3432,4800.0],["1993-07-09",0.3432,0.3432,0.3432,0.3432,6000.0],["1993-07-12",0.3533,0.3533,0.3432,0.3432,1800.0],["1993-07-13",0.3432,0.3432,0.3432,0.3432,600.0],["1993-07-14",0.3432,0.3432,0.3432,0.3432,1200.0],["1993-07-15",0.3432,0.3432,0.3432,0.3432,0.0],["1993-07-16",0.3432,0.3432,0.3432,0.3432,0.0],["1993-07-19",0.3432,0.3432,0.3432,0.3432,6000.0],["1993-07-20",0.3432,0.3432,0.3432,0.3432,7200.0],["1993-07-21",0.3432,0.3432,0.3432,0.3432,1800.0],["1993-07-22",0.3432,0.3432,0.3432,0.3432,0.0],["1993-07-23",0.3634,0.3836,0.3634,0.3836,12000.0],["1993-07-26",0.3836,0.3836,0.3836,0.3836,0.0],["1993-07-27",0.3836,0.3836,0.3836,0.3836,0.0],["1993-07-28",0.3533,0.3533,0.3533,0.3533,6000.0],["1993-07-29",0.3533,0.3533,0.3533,0.3533,16800.0],["1993-07-30",0.3432,0.3432,0.3432,0.3432,30600.0],["1993-08-02",0.3432,0.3432,0.3432,0.3432,6000.0],["1993-08-03",0.3432,0.3432,0.3432,0.3432,0.0],["1993-08-04",0.3432,0.3432,0.3432,0.3432,0.0],["1993-08-05",0.3432,0.3432,0.3432,0.3432,30000.0],["1993-08-06",0.3432,0.3432,0.3432,0.3432,0.0],["1993-08-09",0.3432,0.3432,0.3432,0.3432,60000.0],["1993-08-10",0.3432,0.3432,0.3432,0.3432,0.0],["1993-08-11",0.3331,0.3331,0.3331,0.3331,600.0],["1993-08-12",0.3331,0.3432,0.3331,0.3331,9600.0],["1993-08-13",0.3331,0.3331,0.3331,0.3331,0.0],["1993-08-16",0.3432,0.3432,0.3432,0.3432,60000.0],["1993-08-17",0.3432,0.3432,0.3432,0.3432,0.0],["1993-08-18",0.3432,0.3432,0.3432,0.3432,9000.0],["1993-08-19",0.3432,0.3432,0.3432,0.3432,0.0],["1993-08-20",0.3432,0.3432,0.3432,0.3432,0.0],["1993-08-23",0.3432,0.3432,0.3432,0.3432,3000.0],["1993-08-24",0.3432,0.3836,0.3432,0.3836,8400.0],["1993-08-25",0.3836,0.3836,0.3836,0.3836,9600.0],["1993-08-26",0.3735,0.3735,0.3735,0.3735,4200.0],["1993-08-27",0.3634,0.3634,0.3634,0.3634,6000.0],["1993-08-30",0.3634,0.3634,0.3634,0.3634,1200.0],["1993-08-31",0.3634,0.3634,0.3634,0.3634,0.0],["1993-09-01",0.3634,0.3634,0.3634,0.3634,0.0],["1993-09-02",0.3634,0.3634,0.3634,0.3634,0.0],["1993-09-03",0.3533,0.3533,0.3533,0.3533,6000.0],["1993-09-07",0.3533,0.3533,0.3533,0.3533,0.0],["1993-09-08",0.3432,0.3432,0.3331,0.3331,19200.0],["1993-09-09",0.3331,0.3331,0.3331,0.3331,6000.0],["1993-09-10",0.3231,0.3231,0.3231,0.3231,30000.0],["1993-09-13",0.3634,0.4846,0.3634,0.4442,570600.0],["1993-09-14",0.4442,0.4442,0.424,0.4341,33600.0],["1993-09-15",0.424,0.424,0.4139,0.4139,18000.0],["1993-09-16",0.4139,0.424,0.4139,0.424,80400.0],["1993-09-17",0.424,0.4341,0.424,0.4341,145800.0],["1993-09-20",0.4341,0.4341,0.4341,0.4341,23400.0],["1993-09-21",0.4341,0.4341,0.4341,0.4341,60000.0],["1993-09-22",0.4442,0.4442,0.424,0.424,48000.0],["1993-09-23",0.424,0.4442,0.424,0.4442,163200.0],["1993-09-24",0.4644,0.4644,0.4442,0.4442,213000.0],["1993-09-27",0.4442,0.4442,0.4442,0.4442,7200.0],["1993-09-28",0.4543,0.4543,0.4543,0.4543,6000.0],["1993-09-29",0.4442,0.4442,0.4442,0.4442,7800.0],["1993-09-30",0.4442,0.4644,0.4442,0.4644,70800.0],["1993-10-01",0.4745,0.5452,0.4745,0.5452,241800.0],["1993-10-04",0.5452,0.5452,0.5351,0.5351,40200.0],["1993-10-05",0.5351,0.5855,0.5351,0.5653,255000.0],["1993-10-06",0.5653,0.6663,0.5653,0.6663,139200.0],["1993-10-07",0.6461,0.6461,0.6259,0.6461,31800.0],["1993-10-08",0.6259,0.6461,0.6259,0.6461,67200.0],["1993-10-11",0.6461,0.6461,0.6259,0.6461,11400.0],["1993-10-12",0.6259,0.6461,0.6259,0.6461,10800.0],["1993-10-13",0.636,0.636,0.636,0.636,2400.0],["1993-10-14",0.6259,0.6259,0.6158,0.6259,34200.0],["1993-10-15",0.6158,0.6158,0.6057,0.6057,117000.0],["1993-10-18",0.6057,0.6057,0.525,0.525,124200.0],["1993-10-19",0.5452,0.5653,0.5452,0.5452,52800.0],["1993-10-20",0.5452,0.5452,0.5452,0.5452,12600.0],["1993-10-21",0.525,0.525,0.525,0.525,12000.0],["1993-10-22",0.5351,0.5754,0.5351,0.5653,88200.0],["1993-10-25",0.5653,0.5653,0.5653,0.5653,0.0],["1993-10-26",0.5653,0.5653,0.5653,0.5653,51600.0],["1993-10-27",0.5653,0.5653,0.5653,0.5653,0.0],["1993-10-28",0.5754,0.5855,0.525,0.525,223200.0],["1993-10-29",0.5452,0.5552,0.5452,0.5552,58800.0],["1993-11-01",0.5653,0.5653,0.5452,0.5653,58200.0],["1993-11-02",0.5653,0.5653,0.5653,0.5653,0.0],["1993-11-03",0.5452,0.5452,0.525,0.525,24000.0],["1993-11-04",0.5452,0.5452,0.5452,0.5452,3000.0],["1993-11-05",0.525,0.525,0.525,0.525,6000.0],["1993-11-08",0.5452,0.5452,0.5149,0.5149,10800.0],["1993-11-09",0.5048,0.5048,0.5048,0.5048,6000.0],["1993-11-10",0.5149,0.5149,0.5048,0.5149,25200.0],["1993-11-11",0.5149,0.5149,0.5149,0.5149,0.0],["1993-11-12",0.4947,0.4947,0.4947,0.4947,33000.0],["1993-11-15",0.5149,0.5149,0.4947,0.4947,4200.0],["1993-11-16",0.4947,0.5048,0.4846,0.4846,28200.0],["1993-11-17",0.5048,0.5048,0.4947,0.4947,13800.0],["1993-11-18",0.4947,0.4947,0.4947,0.4947,3000.0],["1993-11-19",0.4947,0.4947,0.4644,0.4846,105000.0],["1993-11-22",0.5048,0.5048,0.4745,0.4745,13200.0],["1993-11-23",0.4543,0.4745,0.4543,0.4745,18600.0],["1993-11-24",0.4442,0.4442,0.4442,0.4442,30000.0],["1993-11-26",0.4644,0.4644,0.4644,0.4644,3000.0],["1993-11-29",0.4442,0.4846,0.4442,0.4846,45600.0],["1993-11-30",0.4644,0.5048,0.4644,0.5048,17400.0],["1993-12-01",0.5048,0.5048,0.5048,0.5048,10800.0],["1993-12-02",0.5048,0.5048,0.5048,0.5048,0.0],["1993-12-03",0.4846,0.4846,0.4846,0.4846,3000.0],["1993-12-06",0.4947,0.4947,0.4644,0.4644,25800.0],["1993-12-07",0.4442,0.4846,0.4442,0.4846,13200.0],["1993-12-08",0.4644,0.4644,0.4644,0.4644,12600.0],["1993-12-09",0.4543,0.4543,0.4543,0.4543,3000.0],["1993-12-10",0.4543,0.4543,0.4543,0.4543,2400.0],["1993-12-13",0.4442,0.4442,0.3836,0.4038,78000.0],["1993-12-14",0.4038,0.4038,0.3836,0.3937,18000.0],["1993-12-15",0.4038,0.4038,0.3836,0.3836,12000.0],["1993-12-16",0.4038,0.4341,0.4038,0.4341,18000.0],["1993-12-17",0.4038,0.4341,0.4038,0.4341,145800.0],["1993-12-20",0.4442,0.4644,0.4442,0.4644,114000.0],["1993-12-21",0.4442,0.4644,0.4442,0.4442,67800.0],["1993-12-22",0.4442,0.4442,0.4442,0.4442,9000.0],["1993-12-23",0.4442,0.4442,0.4442,0.4442,3000.0],["1993-12-27",0.424,0.424,0.424,0.424,6000.0],["1993-12-28",0.424,0.424,0.424,0.424,6600.0],["1993-12-29",0.4543,0.4543,0.4341,0.4341,57000.0],["1993-12-30",0.4442,0.4543,0.4442,0.4543,5400.0],["1993-12-31",0.424,0.4341,0.424,0.424,31800.0],["1994-01-03",0.4543,0.4543,0.4543,0.4543,1200.0],["1994-01-04",0.4644,0.4644,0.4644,0.4644,2400.0],["1994-01-05",0.4644,0.4644,0.4644,0.4644,6000.0],["1994-01-06",0.4543,0.4543,0.4543,0.4543,1200.0],["1994-01-07",0.4543,0.4543,0.4543,0.4543,0.0],["1994-01-10",0.4442,0.4543,0.4442,0.4442,6000.0],["1994-01-11",0.4442,0.4442,0.4442,0.4442,2400.0],["1994-01-12",0.4442,0.4442,0.4442,0.4442,0.0],["1994-01-13",0.4543,0.4543,0.4543,0.4543,12000.0],["1994-01-14",0.4644,0.525,0.4644,0.525,51600.0],["1994-01-17",0.525,0.525,0.525,0.525,0.0],["1994-01-18",0.525,0.5452,0.525,0.5452,10200.0],["1994-01-19",0.5552,0.5552,0.5552,0.5552,24000.0],["1994-01-20",0.5552,0.5552,0.5552,0.5552,6000.0],["1994-01-21",0.5653,0.5653,0.5452,0.5452,16800.0],["1994-01-24",0.5552,0.5552,0.5552,0.5552,6000.0],["1994-01-25",0.5552,0.5552,0.5552,0.5552,6000.0],["1994-01-26",0.5552,0.5552,0.5552,0.5552,6000.0],["1994-01-27",0.5552,0.5552,0.5452,0.5452,45000.0],["1994-01-28",0.5653,0.5653,0.5452,0.5452,19800.0],["1994-01-31",0.5653,0.5653,0.5552,0.5552,22200.0],["1994-02-01",0.5452,0.5452,0.5452,0.5452,1200.0],["1994-02-02",0.525,0.525,0.525,0.525,25200.0],["1994-02-03",0.5048,0.5048,0.4846,0.4846,30000.0],["1994-02-04",0.4846,0.4846,0.4846,0.4846,0.0],["1994-02-07",0.4846,0.4846,0.4442,0.4442,43200.0],["1994-02-08",0.4442,0.4442,0.4341,0.4341,4800.0],["1994-02-09",0.4341,0.4341,0.424,0.424,22200.0],["1994-02-10",0.424,0.424,0.424,0.424,0.0],["1994-02-11",0.424,0.424,0.424,0.424,4200.0],["1994-02-14",0.424,0.424,0.424,0.424,17400.0],["1994-02-15",0.424,0.424,0.424,0.424,600.0],["1994-02-16",0.424,0.4644,0.424,0.4644,3600.0],["1994-02-17",0.4644,0.4644,0.4644,0.4644,0.0],["1994-02-18",0.4644,0.4644,0.4644,0.4644,0.0],["1994-02-22",0.4644,0.4644,0.4644,0.4644,0.0],["1994-02-23",0.4644,0.4644,0.4644,0.4644,0.0],["1994-02-24",0.4644,0.4644,0.4644,0.4644,0.0],["1994-02-25",0.4442,0.4442,0.424,0.424,13800.0],["1994-02-28",0.424,0.4846,0.424,0.4745,103200.0],["1994-03-01",0.4846,0.4846,0.4846,0.4846,12000.0],["1994-03-02",0.4442,0.4846,0.4442,0.4846,24000.0],["1994-03-03",0.4947,0.5048,0.4846,0.5048,58800.0],["1994-03-04",0.525,0.5855,0.525,0.5452,156600.0],["1994-03-07",0.5653,0.5653,0.5048,0.525,81600.0],["1994-03-08",0.525,0.525,0.525,0.525,0.0],["1994-03-09",0.525,0.525,0.525,0.525,0.0],["1994-03-10",0.5048,0.5048,0.5048,0.5048,6000.0],["1994-03-11",0.5048,0.5048,0.5048,0.5048,0.0],["1994-03-14",0.5048,0.5452,0.5048,0.5452,33000.0],["1994-03-15",0.5452,0.5452,0.5149,0.5452,35400.0],["1994-03-16",0.525,0.5452,0.525,0.525,7200.0],["1994-03-17",0.525,0.5452,0.525,0.5452,7800.0],["1994-03-18",0.5048,0.5048,0.5048,0.5048,12000.0],["1994-03-21",0.525,0.525,0.5149,0.5149,8400.0],["1994-03-22",0.5452,0.5452,0.525,0.525,19800.0],["1994-03-23",0.5048,0.5048,0.5048,0.5048,30000.0],["1994-03-24",0.5048,0.525,0.5048,0.5048,9600.0],["1994-03-25",0.5048,0.5048,0.5048,0.5048,0.0],["1994-03-28",0.5048,0.5048,0.5048,0.5048,0.0],["1994-03-29",0.5048,0.5048,0.5048,0.5048,13800.0],["1994-03-30",0.525,0.525,0.5048,0.5048,21600.0],["1994-03-31",0.5048,0.5048,0.5048,0.5048,12000.0],["1994-04-04",0.4846,0.4846,0.4846,0.4846,42000.0],["1994-04-05",0.525,0.525,0.5048,0.525,21000.0],["1994-04-06",0.525,0.525,0.525,0.525,0.0],["1994-04-07",0.5452,0.5653,0.5452,0.5653,37800.0],["1994-04-08",0.5452,0.5855,0.5452,0.5653,39600.0],["1994-04-11",0.5653,0.6057,0.5653,0.5653,34200.0],["1994-04-12",0.5855,0.5855,0.5855,0.5855,7800.0],["1994-04-13",0.5653,0.5855,0.5653,0.5653,18000.0],["1994-04-14",0.5653,0.5653,0.5452,0.5653,16800.0],["1994-04-15",0.5653,0.5855,0.5653,0.5855,6000.0],["1994-04-18",0.5855,0.6057,0.5855,0.6057,24000.0],["1994-04-19",0.6057,0.6057,0.5855,0.5956,24000.0],["1994-04-20",0.5956,0.5956,0.5754,0.5754,30000.0],["1994-04-21",0.5855,0.5855,0.5754,0.5855,30600.0],["1994-04-22",0.5855,0.5855,0.5855,0.5855,0.0],["1994-04-25",0.5653,0.5653,0.5653,0.5653,31200.0],["1994-04-26",0.5653,0.5653,0.5653,0.5653,6000.0],["1994-04-28",0.5653,0.5653,0.5653,0.5653,0.0],["1994-04-29",0.5653,0.5653,0.5653,0.5653,600.0],["1994-05-02",0.5653,0.5653,0.5653,0.5653,0.0],["1994-05-03",0.5452,0.5452,0.5452,0.5452,2400.0],["1994-05-04",0.5452,0.5452,0.5452,0.5452,6000.0],["1994-05-05",0.5452,0.5452,0.5452,0.5452,0.0],["1994-05-06",0.5452,0.5452,0.5452,0.5452,6600.0],["1994-05-09",0.5653,0.5653,0.5552,0.5552,2400.0],["1994-05-10",0.5552,0.5552,0.5552,0.5552,0.0],["1994-05-11",0.5552,0.5552,0.5552,0.5552,0.0],["1994-05-12",0.5552,0.5552,0.5552,0.5552,0.0],["1994-05-13",0.5452,0.5452,0.525,0.525,12000.0],["1994-05-16",0.5048,0.5048,0.5048,0.5048,6000.0],["1994-05-17",0.525,0.525,0.525,0.525,600.0],["1994-05-18",0.525,0.525,0.525,0.525,0.0],["1994-05-19",0.5653,0.5653,0.5653,0.5653,30000.0],["1994-05-20",0.5653,0.5653,0.5552,0.5653,45000.0],["1994-05-23",0.5452,0.5452,0.5452,0.5452,1200.0],["1994-05-24",0.5452,0.5452,0.5452,0.5452,0.0],["1994-05-25",0.5452,0.5452,0.5452,0.5452,6600.0],["1994-05-26",0.5452,0.5452,0.5452,0.5452,0.0],["1994-05-27",0.5452,0.5452,0.5452,0.5452,12600.0],["1994-05-31",0.5452,0.5452,0.5452,0.5452,0.0],["1994-06-01",0.5452,0.5452,0.525,0.525,2400.0],["1994-06-02",0.525,0.525,0.525,0.525,0.0],["1994-06-03",0.525,0.525,0.525,0.525,0.0],["1994-06-06",0.5452,0.5653,0.525,0.525,48000.0],["1994-06-07",0.5452,0.5452,0.5452,0.5452,12000.0],["1994-06-08",0.5452,0.5452,0.5452,0.5452,6000.0],["1994-06-09",0.5452,0.5452,0.5452,0.5452,0.0],["1994-06-10",0.525,0.525,0.525,0.525,13800.0],["1994-06-13",0.525,0.525,0.525,0.525,0.0],["1994-06-14",0.525,0.525,0.5048,0.525,37800.0],["1994-06-15",0.525,0.525,0.525,0.525,0.0],["1994-06-16",0.525,0.5452,0.525,0.5452,66000.0],["1994-06-17",0.5452,0.5452,0.5452,0.5452,0.0],["1994-06-20",0.5452,0.5452,0.5452,0.5452,0.0],["1994-06-21",0.5452,0.5452,0.5452,0.5452,0.0],["1994-06-22",0.5351,0.5351,0.5351,0.5351,3000.0],["1994-06-23",0.5351,0.5351,0.5351,0.5351,0.0],["1994-06-24",0.5351,0.5351,0.525,0.525,4200.0],["1994-06-27",0.525,0.525,0.525,0.525,1800.0],["1994-06-28",0.525,0.5653,0.525,0.5452,13200.0],["1994-06-29",0.5452,0.5452,0.5452,0.5452,6000.0],["1994-06-30",0.5048,0.5048,0.5048,0.5048,3000.0],["1994-07-01",0.5048,0.525,0.5048,0.525,13200.0],["1994-07-05",0.525,0.525,0.525,0.525,0.0],["1994-07-06",0.525,0.525,0.525,0.525,0.0],["1994-07-07",0.5048,0.525,0.4846,0.525,89400.0],["1994-07-08",0.5048,0.5048,0.5048,0.5048,3000.0],["1994-07-11",0.5048,0.5048,0.5048,0.5048,3000.0],["1994-07-12",0.5048,0.5048,0.5048,0.5048,0.0],["1994-07-13",0.5048,0.525,0.5048,0.525,4800.0],["1994-07-14",0.5452,0.5452,0.5452,0.5452,3000.0],["1994-07-15",0.525,0.525,0.525,0.525,1200.0],["1994-07-18",0.525,0.525,0.525,0.525,0.0],["1994-07-19",0.525,0.6057,0.5048,0.5855,190800.0],["1994-07-20",0.5855,0.6158,0.5855,0.5956,43200.0],["1994-07-21",0.6057,0.6057,0.6057,0.6057,25800.0],["1994-07-22",0.6057,0.6057,0.6057,0.6057,6000.0],["1994-07-25",0.5855,0.5855,0.5855,0.5855,2400.0],["1994-07-26",0.5855,0.5855,0.5855,0.5855,0.0],["1994-07-27",0.5855,0.5855,0.5855,0.5855,13800.0],["1994-07-28",0.5653,0.5653,0.5653,0.5653,4200.0],["1994-07-29",0.5653,0.5653,0.5653,0.5653,600.0],["1994-08-01",0.5653,0.5653,0.5653,0.5653,0.0],["1994-08-02",0.5653,0.5855,0.5653,0.5855,6000.0],["1994-08-03",0.5855,0.6057,0.5855,0.6057,16200.0],["1994-08-04",0.6057,0.6057,0.6057,0.6057,12600.0],["1994-08-05",0.6057,0.6057,0.5855,0.5855,9000.0],["1994-08-08",0.6057,0.6057,0.6057,0.6057,6000.0],["1994-08-09",0.6057,0.6057,0.6057,0.6057,30000.0],["1994-08-10",0.5956,0.6057,0.5956,0.6057,10200.0],["1994-08-11",0.6057,0.6057,0.6057,0.6057,15000.0],["1994-08-12",0.5855,0.5956,0.5855,0.5956,33000.0],["1994-08-15",0.5956,0.5956,0.5855,0.5855,4800.0],["1994-08-16",0.6057,0.6562,0.6057,0.6562,141600.0],["1994-08-17",0.6663,0.7269,0.6461,0.7269,187800.0],["1994-08-18",0.7269,0.7471,0.7067,0.7471,136800.0],["1994-08-19",0.7269,0.7673,0.7269,0.7673,72000.0],["1994-08-22",0.7874,0.7874,0.7471,0.7673,59400.0],["1994-08-23",0.7874,0.7874,0.7673,0.7673,29400.0],["1994-08-24",0.7673,0.7673,0.7269,0.7471,19800.0],["1994-08-25",0.7471,0.7471,0.7471,0.7471,0.0],["1994-08-26",0.7269,0.7471,0.7269,0.7269,21000.0],["1994-08-29",0.7673,0.7673,0.7471,0.7471,73200.0],["1994-08-30",0.7471,0.7471,0.7471,0.7471,3000.0],["1994-08-31",0.7269,0.7269,0.7269,0.7269,6000.0],["1994-09-01",0.7269,0.7269,0.7269,0.7269,600.0],["1994-09-02",0.7067,0.7269,0.7067,0.7269,10200.0],["1994-09-06",0.7269,0.7269,0.7269,0.7269,0.0],["1994-09-07",0.7067,0.7067,0.7067,0.7067,1200.0],["1994-09-08",0.7067,0.7269,0.7067,0.7067,10800.0],["1994-09-09",0.7067,0.7067,0.6966,0.6966,3000.0],["1994-09-12",0.6865,0.6865,0.6865,0.6865,2400.0],["1994-09-13",0.7067,0.7067,0.7067,0.7067,12000.0],["1994-09-14",0.6663,0.6663,0.6663,0.6663,7800.0],["1994-09-15",0.6663,0.6663,0.6663,0.6663,3000.0],["1994-09-16",0.6663,0.6663,0.6663,0.6663,10800.0],["1994-09-19",0.6865,0.7067,0.6865,0.7067,4800.0],["1994-09-20",0.7067,0.7067,0.6663,0.6663,21000.0],["1994-09-21",0.6663,0.6663,0.6461,0.6461,19200.0],["1994-09-22",0.6461,0.6461,0.6057,0.6461,59400.0],["1994-09-23",0.6461,0.6461,0.6461,0.6461,13200.0],["1994-09-26",0.6663,0.6663,0.6663,0.6663,6000.0],["1994-09-27",0.6865,0.7067,0.6865,0.7067,48000.0],["1994-09-28",0.7067,0.7269,0.7067,0.7269,6000.0],["1994-09-29",0.7067,0.7067,0.6865,0.6865,60000.0],["1994-09-30",0.6865,0.6865,0.6865,0.6865,0.0],["1994-10-03",0.6865,0.6865,0.6865,0.6865,1200.0],["1994-10-04",0.6865,0.6865,0.6865,0.6865,0.0],["1994-10-05",0.6865,0.6865,0.6865,0.6865,4800.0],["1994-10-06",0.6663,0.6663,0.6461,0.6663,45000.0],["1994-10-07",0.6663,0.6865,0.6663,0.6764,22800.0],["1994-10-10",0.6663,0.6663,0.6663,0.6663,1200.0],["1994-10-11",0.6764,0.6865,0.6764,0.6865,99600.0],["1994-10-12",0.6865,0.7269,0.6865,0.7168,38400.0],["1994-10-13",0.737,0.7471,0.737,0.7471,12000.0],["1994-10-14",0.7269,0.7269,0.7269,0.7269,600.0],["1994-10-17",0.7269,0.7269,0.7067,0.7269,42600.0],["1994-10-18",0.6663,0.7269,0.6663,0.7269,34800.0],["1994-10-19",0.737,0.737,0.737,0.737,1800.0],["1994-10-20",0.7269,0.7471,0.7269,0.737,9000.0],["1994-10-21",0.7572,0.7572,0.7067,0.7269,49800.0],["1994-10-24",0.7269,0.7269,0.7067,0.7067,3000.0],["1994-10-25",0.6865,0.7269,0.6865,0.7269,9000.0],["1994-10-26",0.7067,0.7269,0.7067,0.7269,4200.0],["1994-10-27",0.7269,0.7269,0.7269,0.7269,6000.0],["1994-10-28",0.7269,0.7269,0.7269,0.7269,14400.0],["1994-10-31",0.7067,0.7471,0.7067,0.7471,9000.0],["1994-11-01",0.7471,0.7673,0.7471,0.7471,18600.0],["1994-11-02",0.7269,0.7471,0.7269,0.7471,12000.0],["1994-11-03",0.7269,0.7471,0.7269,0.7471,7200.0],["1994-11-04",0.7471,0.7471,0.7471,0.7471,0.0],["1994-11-07",0.7471,0.7471,0.7471,0.7471,6000.0],["1994-11-08",0.7471,0.7471,0.7471,0.7471,3000.0],["1994-11-09",0.7269,0.7269,0.7067,0.7269,52200.0],["1994-11-10",0.7269,0.7269,0.7269,0.7269,0.0],["1994-11-11",0.7471,0.7471,0.7471,0.7471,7800.0],["1994-11-14",0.7673,0.7673,0.7673,0.7673,14400.0],["1994-11-15",0.7874,0.7874,0.7874,0.7874,12000.0],["1994-11-16",0.7673,0.7673,0.7471,0.7572,61200.0],["1994-11-17",0.7572,0.7572,0.7471,0.7471,10200.0],["1994-11-18",0.7874,0.7874,0.7471,0.7673,54000.0],["1994-11-21",0.7874,0.7874,0.7874,0.7874,6000.0],["1994-11-22",0.7773,0.7773,0.737,0.737,30600.0],["1994-11-23",0.737,0.737,0.737,0.737,0.0],["1994-11-25",0.737,0.737,0.737,0.737,0.0],["1994-11-28",0.737,0.737,0.737,0.737,1200.0],["1994-11-29",0.737,0.737,0.737,0.737,0.0],["1994-11-30",0.737,0.737,0.737,0.737,0.0],["1994-12-01",0.7269,0.7269,0.7269,0.7269,6600.0],["1994-12-02",0.7269,0.7269,0.7269,0.7269,600.0],["1994-12-05",0.7168,0.7168,0.7168,0.7168,6000.0],["1994-12-06",0.7067,0.7067,0.7067,0.7067,30000.0],["1994-12-07",0.7067,0.7067,0.7067,0.7067,3000.0],["1994-12-08",0.6865,0.6865,0.6461,0.6461,36600.0],["1994-12-09",0.6461,0.6764,0.6461,0.6764,12600.0],["1994-12-12",0.6663,0.6663,0.6663,0.6663,1800.0],["1994-12-13",0.6461,0.6461,0.6259,0.6461,33000.0],["1994-12-14",0.6461,0.6461,0.6461,0.6461,0.0],["1994-12-15",0.6663,0.6865,0.6663,0.6865,12000.0],["1994-12-16",0.6865,0.6865,0.6865,0.6865,24000.0],["1994-12-19",0.6764,0.7067,0.6764,0.7067,8400.0],["1994-12-20",0.7067,0.7067,0.7067,0.7067,0.0],["1994-12-21",0.6865,0.6865,0.6663,0.6663,12000.0],["1994-12-22",0.6966,0.6966,0.6663,0.6663,8400.0],["1994-12-23",0.6865,0.6865,0.6865,0.6865,15000.0],["1994-12-27",0.6865,0.6865,0.6663,0.6663,10800.0],["1994-12-28",0.6663,0.6663,0.6663,0.6663,0.0],["1994-12-29",0.6461,0.6461,0.6461,0.6461,3600.0],["1994-12-30",0.6461,0.6865,0.6461,0.6865,20400.0],["1995-01-03",0.6764,0.6764,0.6764,0.6764,1200.0],["1995-01-04",0.6663,0.6663,0.6461,0.6461,15000.0],["1995-01-05",0.6461,0.6461,0.6259,0.6461,18000.0],["1995-01-06",0.6764,0.6764,0.6663,0.6663,30600.0],["1995-01-09",0.6865,0.6865,0.6865,0.6865,6000.0],["1995-01-10",0.6865,0.7067,0.6865,0.7067,18000.0],["1995-01-11",0.7067,0.7067,0.7067,0.7067,3000.0],["1995-01-12",0.7067,0.7067,0.7067,0.7067,0.0],["1995-01-13",0.6966,0.6966,0.6966,0.6966,1200.0],["1995-01-16",0.7067,0.7269,0.7067,0.7269,27000.0],["1995-01-17",0.7067,0.7067,0.7067,0.7067,6000.0],["1995-01-18",0.6865,0.7067,0.6865,0.6865,18000.0],["1995-01-19",0.6865,0.6865,0.6865,0.6865,0.0],["1995-01-20",0.6663,0.7067,0.6663,0.6966,9000.0],["1995-01-23",0.6865,0.6865,0.6865,0.6865,1800.0],["1995-01-24",0.6966,0.6966,0.6966,0.6966,9000.0],["1995-01-25",0.7067,0.7067,0.7067,0.7067,34200.0],["1995-01-26",0.7067,0.7067,0.7067,0.7067,0.0],["1995-01-27",0.6966,0.7067,0.6865,0.7067,15000.0],["1995-01-30",0.6865,0.7067,0.6865,0.7067,7800.0],["1995-01-31",0.7067,0.7471,0.7067,0.7471,66000.0],["1995-02-01",0.7269,0.7471,0.7269,0.7471,7200.0],["1995-02-02",0.7269,0.7269,0.7269,0.7269,6000.0],["1995-02-03",0.7067,0.7269,0.7067,0.7269,16800.0],["1995-02-06",0.7168,0.7168,0.7067,0.7067,33000.0],["1995-02-07",0.7269,0.7269,0.7067,0.7269,18000.0],["1995-02-08",0.7269,0.8076,0.7269,0.8076,143400.0],["1995-02-09",0.7874,0.7874,0.7673,0.7673,7800.0],["1995-02-10",0.7773,0.8076,0.7773,0.8076,23400.0],["1995-02-13",0.8076,0.8076,0.7874,0.7874,73200.0],["1995-02-14",0.8076,0.8076,0.8076,0.8076,1800.0],["1995-02-15",0.8076,0.8076,0.7975,0.7975,52800.0],["1995-02-16",0.7975,0.7975,0.7975,0.7975,1200.0],["1995-02-17",0.8076,0.8076,0.7874,0.7874,72600.0],["1995-02-21",0.7874,0.7874,0.7572,0.7572,75600.0],["1995-02-22",0.7673,0.7673,0.7471,0.7471,50400.0],["1995-02-23",0.7471,0.7673,0.7269,0.7269,51000.0],["1995-02-24",0.7269,0.7269,0.7269,0.7269,0.0],["1995-02-27",0.7773,0.7874,0.7471,0.7471,274200.0],["1995-02-28",0.7673,0.8076,0.7673,0.8076,73200.0],["1995-03-01",0.8076,0.8884,0.8076,0.848,126000.0],["1995-03-02",0.8682,0.8884,0.848,0.8884,78000.0],["1995-03-03",0.848,0.8884,0.848,0.8884,78000.0],["1995-03-06",0.8682,0.8682,0.8682,0.8682,6000.0],["1995-03-07",0.8682,0.8682,0.8682,0.8682,15000.0],["1995-03-08",0.8682,0.9893,0.8682,0.9692,223800.0],["1995-03-09",0.949,1.0903,0.949,1.0095,172200.0],["1995-03-10",1.0297,1.0297,1.0297,1.0297,43200.0],["1995-03-13",1.0095,1.0297,1.0095,1.0297,61200.0],["1995-03-14",1.0499,1.0499,1.0297,1.0297,79200.0],["1995-03-15",1.0095,1.0499,1.0095,1.0499,47400.0],["1995-03-16",1.0297,1.0297,1.0297,1.0297,4800.0],["1995-03-17",1.0297,1.0297,1.0297,1.0297,18600.0],["1995-03-20",1.0095,1.0095,0.9893,1.0095,33000.0],["1995-03-21",1.0095,1.0095,0.9893,0.9893,38400.0],["1995-03-22",1.0095,1.0297,1.0095,1.0297,22800.0],["1995-03-23",0.9893,1.0095,0.9893,1.0095,4200.0],["1995-03-24",0.9893,1.0095,0.9893,1.0095,6600.0],["1995-03-27",0.9893,0.9893,0.9893,0.9893,6000.0],["1995-03-28",0.9692,0.9893,0.9692,0.9692,18000.0],["1995-03-29",0.9692,0.9893,0.949,0.949,22800.0],["1995-03-30",0.9288,0.9288,0.9288,0.9288,12000.0],["1995-03-31",0.8884,0.949,0.8682,0.949,58800.0],["1995-04-03",0.949,0.949,0.949,0.949,6000.0],["1995-04-04",0.949,0.949,0.9086,0.9086,30000.0],["1995-04-05",0.9288,0.9288,0.8884,0.9288,28800.0],["1995-04-06",0.949,0.949,0.949,0.949,9000.0],["1995-04-07",0.949,0.949,0.949,0.949,1800.0],["1995-04-10",0.9288,0.949,0.9288,0.949,7200.0],["1995-04-11",0.9288,0.949,0.9288,0.9288,19800.0],["1995-04-12",0.9288,0.9288,0.8884,0.8884,72000.0],["1995-04-13",0.8682,0.8682,0.8682,0.8682,52200.0],["1995-04-17",0.8682,0.8884,0.8682,0.8682,8400.0],["1995-04-18",0.8682,0.9086,0.8682,0.8884,6000.0],["1995-04-19",0.8884,0.9288,0.8884,0.9086,23400.0],["1995-04-20",0.9086,0.9288,0.9086,0.9288,12000.0],["1995-04-21",0.9288,0.949,0.9288,0.949,7800.0],["1995-04-24",0.9288,0.9288,0.9086,0.9086,25200.0],["1995-04-25",0.9288,0.9288,0.8278,0.8278,3064200.0],["1995-04-26",0.9086,0.9086,0.8682,0.8682,32400.0],["1995-04-27",0.8682,0.9288,0.8682,0.9288,43200.0],["1995-04-28",0.9288,0.9288,0.9086,0.9288,9600.0],["1995-05-01",0.9288,0.9288,0.9086,0.9086,7800.0],["1995-05-02",0.9288,0.9288,0.8884,0.9086,21600.0],["1995-05-03",0.949,0.949,0.9187,0.9187,129000.0],["1995-05-04",0.9086,0.9086,0.8682,0.8682,87000.0],["1995-05-05",0.848,0.9086,0.848,0.9086,42000.0],["1995-05-08",0.8884,0.8884,0.8682,0.8682,10200.0],["1995-05-09",0.8682,0.8884,0.8682,0.8884,31200.0],["1995-05-10",0.8884,0.8884,0.8884,0.8884,24000.0],["1995-05-11",0.8884,0.9288,0.8884,0.9086,30000.0],["1995-05-12",0.9288,0.9692,0.9288,0.9692,56400.0],["1995-05-15",0.9692,0.9692,0.9591,0.9692,20400.0],["1995-05-16",0.9692,0.9692,0.949,0.9692,339000.0],["1995-05-17",0.9692,1.0701,0.9692,1.0499,415200.0],["1995-05-18",1.0903,1.1105,1.0297,1.0499,180000.0],["1995-05-19",1.0398,1.0499,1.0297,1.0499,40800.0],["1995-05-22",1.0701,1.0802,1.0701,1.0802,24600.0],["1995-05-23",1.0903,1.0903,1.0297,1.0297,46200.0],["1995-05-24",1.0297,1.0499,1.0297,1.0297,105000.0],["1995-05-25",1.0499,1.0499,1.0196,1.0297,22800.0],["1995-05-26",1.0297,1.1105,1.0297,1.1105,89400.0],["1995-05-30",1.0903,1.2518,1.0903,1.2518,202800.0],["1995-05-31",1.2922,1.3124,1.2518,1.3124,477600.0],["1995-06-01",1.3124,1.3326,1.2922,1.2922,150000.0],["1995-06-02",1.2922,1.2922,1.2316,1.2316,175200.0],["1995-06-05",1.2518,1.2518,1.2114,1.2114,27600.0],["1995-06-06",1.2316,1.2316,1.2114,1.2316,94800.0],["1995-06-07",1.272,1.373,1.272,1.373,463800.0],["1995-06-08",1.4033,1.4134,1.3528,1.373,393600.0],["1995-06-09",1.373,1.373,1.3326,1.3326,190800.0],["1995-06-12",1.3124,1.3326,1.272,1.272,130800.0],["1995-06-13",1.2922,1.2922,1.272,1.2821,31800.0],["1995-06-14",1.272,1.2821,1.2619,1.2821,9000.0],["1995-06-15",1.2922,1.3326,1.2922,1.3124,76800.0],["1995-06-16",1.3225,1.3225,1.272,1.272,86400.0],["1995-06-19",1.2518,1.3124,1.2518,1.272,165600.0],["1995-06-20",1.2518,1.2922,1.2518,1.2922,52200.0],["1995-06-21",1.2518,1.2518,1.2518,1.2518,15000.0],["1995-06-22",1.2518,1.2518,1.2114,1.2316,51600.0],["1995-06-23",1.1913,1.2114,1.1307,1.1711,138600.0],["1995-06-26",1.1913,1.1913,1.1711,1.1711,2400.0],["1995-06-27",1.1711,1.1711,1.1307,1.1711,59400.0],["1995-06-28",1.1509,1.1509,1.1307,1.1509,23400.0],["1995-06-29",1.1509,1.272,1.1509,1.272,141600.0],["1995-06-30",1.2518,1.2922,1.2518,1.272,314400.0],["1995-07-03",1.2922,1.3124,1.272,1.3124,39000.0],["1995-07-05",1.2922,1.3124,1.272,1.272,53400.0],["1995-07-06",1.2518,1.272,1.2316,1.272,44400.0],["1995-07-07",1.2316,1.272,1.2316,1.2518,224400.0],["1995-07-10",1.2518,1.2518,1.1711,1.2114,67800.0],["1995-07-11",1.1913,1.1913,1.1913,1.1913,34800.0],["1995-07-12",1.2114,1.2518,1.2114,1.2518,52200.0],["1995-07-13",1.272,1.272,1.2114,1.2114,67200.0],["1995-07-14",1.1913,1.2114,1.1913,1.1913,14400.0],["1995-07-17",1.2114,1.2114,1.1913,1.2114,33000.0],["1995-07-18",1.2114,1.2114,1.1711,1.1711,7800.0],["1995-07-19",1.1307,1.1711,1.1307,1.1509,21000.0],["1995-07-20",1.1711,1.1711,1.1307,1.1307,78000.0],["1995-07-21",1.1307,1.1307,1.1307,1.1307,30600.0],["1995-07-24",1.1105,1.1105,1.0903,1.0903,36000.0],["1995-07-25",1.0903,1.1307,1.0297,1.1307,197400.0],["1995-07-26",1.0903,1.0903,1.0903,1.0903,64800.0],["1995-07-27",1.0701,1.0701,1.0095,1.0701,99000.0],["1995-07-28",1.0499,1.0499,1.0095,1.0297,97200.0],["1995-07-31",1.0297,1.0297,1.0095,1.0095,104400.0],["1995-08-01",1.0095,1.0095,1.0095,1.0095,7200.0],["1995-08-02",1.0095,1.0499,1.0095,1.0499,66600.0],["1995-08-03",1.0297,1.0499,1.0095,1.0499,49200.0],["1995-08-04",1.0701,1.0802,1.0499,1.0701,19800.0],["1995-08-07",1.0802,1.1105,1.0802,1.1105,40800.0],["1995-08-08",1.1307,1.1509,1.1105,1.1509,24600.0],["1995-08-09",1.1711,1.1711,1.1711,1.1711,6000.0],["1995-08-10",1.1509,1.1509,1.1307,1.1307,18000.0],["1995-08-11",1.1307,1.1307,1.1307,1.1307,0.0],["1995-08-14",1.1105,1.1509,1.1105,1.1105,38400.0],["1995-08-15",1.0903,1.0903,1.0297,1.0701,51000.0],["1995-08-16",1.0499,1.0499,1.0297,1.0499,15600.0],["1995-08-17",1.0499,1.0499,1.0499,1.0499,6000.0],["1995-08-18",1.0499,1.0701,1.0499,1.0701,24000.0],["1995-08-21",1.0499,1.0499,1.0499,1.0499,1200.0],["1995-08-22",1.0499,1.0499,1.0499,1.0499,3000.0],["1995-08-23",1.0499,1.0701,1.0499,1.0701,7800.0],["1995-08-24",1.0701,1.0701,1.0701,1.0701,0.0],["1995-08-25",1.0701,1.0701,1.0701,1.0701,0.0],["1995-08-28",1.0802,1.0802,1.0499,1.0701,6600.0],["1995-08-29",1.0701,1.0802,1.0701,1.0802,12600.0],["1995-08-30",1.0701,1.1307,1.0701,1.1307,30600.0],["1995-08-31",1.1105,1.1105,1.0903,1.0903,17400.0],["1995-09-01",1.0903,1.0903,1.0903,1.0903,7800.0],["1995-09-05",1.0903,1.1105,1.0903,1.0903,69000.0],["1995-09-06",1.0701,1.0701,1.0701,1.0701,15000.0],["1995-09-07",1.0701,1.0802,1.0701,1.0802,15600.0],["1995-09-08",1.0701,1.0802,1.0701,1.0802,1200.0],["1995-09-11",1.0701,1.0701,1.0499,1.0499,12000.0],["1995-09-12",1.0701,1.0701,1.0095,1.0095,37200.0],["1995-09-13",1.0297,1.0701,1.0297,1.0701,55200.0],["1995-09-14",1.0701,1.0701,1.0701,1.0701,12000.0],["1995-09-15",1.0499,1.0701,1.0297,1.0398,15600.0],["1995-09-18",1.0297,1.0297,1.0095,1.0297,19200.0],["1995-09-19",1.0095,1.0095,0.9893,0.9893,44400.0],["1995-09-20",0.9692,0.9692,0.8884,0.8884,146400.0],["1995-09-21",0.8884,1.0095,0.8682,0.9692,480600.0],["1995-09-22",0.9692,0.9692,0.9692,0.9692,18000.0],["1995-09-25",0.9893,1.0297,0.9893,1.0095,55200.0],["1995-09-26",0.9692,0.9893,0.9288,0.9893,154200.0],["1995-09-27",0.9692,1.0095,0.9692,1.0095,106800.0],["1995-09-28",1.0095,1.0095,0.9692,0.9692,10200.0],["1995-09-29",0.949,0.9692,0.9288,0.9692,15600.0],["1995-10-02",0.9893,0.9893,0.9893,0.9893,2400.0],["1995-10-03",0.9893,0.9893,0.9692,0.9692,41400.0],["1995-10-04",0.9692,0.9692,0.9692,0.9692,0.0],["1995-10-05",0.949,0.949,0.9288,0.9288,6000.0],["1995-10-06",0.9288,0.9288,0.8682,0.8884,60600.0],["1995-10-09",0.8884,0.9288,0.8884,0.9288,64800.0],["1995-10-10",0.9288,0.9288,0.8884,0.9288,43200.0],["1995-10-11",0.9086,0.9288,0.9086,0.9288,10200.0],["1995-10-12",0.9288,0.9288,0.8884,0.8884,18000.0],["1995-10-13",0.8682,0.8884,0.8682,0.8884,9000.0],["1995-10-16",0.8884,0.8884,0.8884,0.8884,600.0],["1995-10-17",0.8884,0.8884,0.8884,0.8884,1200.0],["1995-10-18",0.9086,0.9288,0.9086,0.9288,21000.0],["1995-10-19",0.949,0.949,0.9288,0.949,31200.0],["1995-10-20",0.9288,0.949,0.9288,0.949,78000.0],["1995-10-23",0.9288,0.9288,0.9288,0.9288,6000.0],["1995-10-24",0.9086,0.9288,0.8884,0.9288,51600.0],["1995-10-25",0.8884,0.949,0.8884,0.949,92400.0],["1995-10-26",0.9893,1.0701,0.9893,1.0297,156600.0],["1995-10-27",1.0297,1.0499,1.0297,1.0499,24000.0],["1995-10-30",1.0499,1.0499,1.0095,1.0095,9600.0],["1995-10-31",1.0297,1.0297,1.0095,1.0095,8400.0],["1995-11-01",1.0095,1.0095,1.0095,1.0095,19800.0],["1995-11-02",1.0297,1.0297,1.0297,1.0297,6000.0],["1995-11-03",1.0095,1.0297,1.0095,1.0297,5400.0],["1995-11-06",1.0095,1.0095,0.9692,0.9692,21600.0],["1995-11-07",0.9893,0.9893,0.949,0.9692,36000.0],["1995-11-08",0.9893,0.9893,0.9692,0.9692,4800.0],["1995-11-09",0.949,0.9893,0.949,0.9893,79800.0],["1995-11-10",0.9692,0.9893,0.9692,0.9893,9600.0],["1995-11-13",0.9692,1.0095,0.9692,1.0095,27600.0],["1995-11-14",1.0297,1.0499,1.0297,1.0499,25200.0],["1995-11-15",1.0499,1.1509,1.0499,1.1509,460800.0],["1995-11-16",1.1711,1.1711,1.1509,1.1711,56400.0],["1995-11-17",1.1711,1.1711,1.1408,1.1509,14400.0],["1995-11-20",1.1711,1.1711,1.1509,1.1509,24600.0],["1995-11-21",1.1509,1.1711,1.1307,1.1711,125400.0],["1995-11-22",1.1913,1.2518,1.1913,1.2518,14400.0],["1995-11-24",1.2518,1.272,1.2518,1.272,19200.0],["1995-11-27",1.2518,1.2922,1.2316,1.2922,148200.0],["1995-11-28",1.3326,1.3326,1.2518,1.2922,62400.0],["1995-11-29",1.2518,1.272,1.2518,1.2518,274800.0],["1995-11-30",1.2316,1.272,1.2316,1.272,19200.0],["1995-12-01",1.2114,1.272,1.2114,1.272,188400.0],["1995-12-04",1.272,1.272,1.2114,1.272,30000.0],["1995-12-05",1.2114,1.272,1.2114,1.272,19800.0],["1995-12-06",1.272,1.2922,1.2114,1.2922,35400.0],["1995-12-07",1.2922,1.373,1.2922,1.2922,143400.0],["1995-12-08",1.2518,1.3326,1.2518,1.3124,541200.0],["1995-12-11",1.3326,1.3528,1.2922,1.3326,66600.0],["1995-12-12",1.3528,1.3528,1.2518,1.3326,142800.0],["1995-12-13",1.3326,1.3326,1.272,1.3124,372600.0],["1995-12-14",1.373,1.373,1.2922,1.373,118200.0],["1995-12-15",1.272,1.373,1.272,1.373,13800.0],["1995-12-18",1.2922,1.3326,1.2518,1.2922,794400.0],["1995-12-19",1.272,1.3326,1.272,1.2922,17400.0],["1995-12-20",1.272,1.3326,1.272,1.272,12000.0],["1995-12-21",1.3326,1.3326,1.2922,1.3326,46200.0],["1995-12-22",1.2922,1.3528,1.2922,1.3528,246600.0],["1995-12-26",1.373,1.373,1.373,1.373,1800.0],["1995-12-27",1.3124,1.373,1.3124,1.373,6000.0],["1995-12-28",1.373,1.4537,1.3124,1.4537,219600.0],["1995-12-29",1.4134,1.5749,1.4134,1.5345,749400.0],["1996-01-02",1.4537,1.4537,1.2922,1.3326,164400.0],["1996-01-03",1.2922,1.3326,1.2518,1.3326,90600.0],["1996-01-04",1.2518,1.3326,1.2518,1.3326,358200.0],["1996-01-05",1.3326,1.3326,1.3326,1.3326,0.0],["1996-01-08",1.3124,1.3326,1.3124,1.3326,7800.0],["1996-01-09",1.3326,1.3326,1.2518,1.3326,90600.0],["1996-01-10",1.3326,1.373,1.3124,1.373,75000.0],["1996-01-11",1.3326,1.373,1.272,1.373,213600.0],["1996-01-12",1.272,1.373,1.272,1.373,86400.0],["1996-01-15",1.3326,1.3326,1.2922,1.3326,37200.0],["1996-01-16",1.3326,1.3326,1.3326,1.3326,38400.0],["1996-01-17",1.3326,1.3326,1.2922,1.3326,42000.0],["1996-01-18",1.3326,1.3326,1.3225,1.3326,24000.0],["1996-01-19",1.3326,1.3528,1.3326,1.3528,12000.0],["1996-01-22",1.3326,1.3326,1.2922,1.3124,225600.0],["1996-01-23",1.272,1.2922,1.272,1.2922,20400.0],["1996-01-24",1.2922,1.3124,1.272,1.272,39600.0],["1996-01-25",1.3124,1.3124,1.2922,1.2922,34200.0],["1996-01-26",1.272,1.2922,1.2518,1.2922,37800.0],["1996-01-29",1.272,1.3124,1.272,1.3124,72600.0],["1996-01-30",1.3124,1.3124,1.3124,1.3124,0.0],["1996-01-31",1.272,1.3124,1.272,1.3124,78600.0],["1996-02-01",1.2922,1.3124,1.272,1.3124,121800.0],["1996-02-02",1.272,1.3124,1.272,1.3124,9600.0],["1996-02-05",1.2922,1.3124,1.2518,1.2518,55800.0],["1996-02-06",1.2518,1.2922,1.2316,1.2922,166200.0],["1996-02-07",1.2316,1.2922,1.2316,1.2922,12000.0],["1996-02-08",1.2316,1.2518,1.2316,1.2417,399600.0],["1996-02-09",1.2114,1.2518,1.2114,1.2518,91200.0],["1996-02-12",1.2114,1.2518,1.1913,1.2518,62400.0],["1996-02-13",1.1711,1.2518,1.1711,1.2518,37800.0],["1996-02-14",1.1711,1.2114,1.1711,1.2114,25200.0],["1996-02-15",1.1711,1.2114,1.1509,1.2114,70200.0],["1996-02-16",1.1711,1.2114,1.1711,1.1711,33600.0],["1996-02-20",1.1711,1.2114,1.1307,1.1307,94200.0],["1996-02-21",1.1711,1.1913,1.1509,1.161,120000.0],["1996-02-22",1.1307,1.2114,1.1307,1.2114,342600.0],["1996-02-23",1.2114,1.2518,1.1913,1.2518,51000.0],["1996-02-26",1.1913,1.2518,1.1711,1.2518,79200.0],["1996-02-27",1.1913,1.2316,1.1913,1.2316,16800.0],["1996-02-28",1.2316,1.2518,1.2114,1.2518,22800.0],["1996-02-29",1.2114,1.3528,1.2114,1.3326,382200.0],["1996-03-01",1.373,1.373,1.272,1.373,16200.0],["1996-03-04",1.272,1.373,1.272,1.373,1800.0],["1996-03-05",1.2922,1.3932,1.2922,1.3932,354000.0],["1996-03-06",1.3124,1.3932,1.3124,1.3932,61200.0],["1996-03-07",1.3326,1.4335,1.3326,1.3932,306600.0],["1996-03-08",1.373,1.373,1.2518,1.3326,176400.0],["1996-03-11",1.3326,1.3326,1.3326,1.3326,0.0],["1996-03-12",1.2518,1.2922,1.2518,1.2922,88200.0],["1996-03-13",1.2518,1.2518,1.2114,1.2518,12000.0],["1996-03-14",1.2518,1.2518,1.2518,1.2518,0.0],["1996-03-15",1.2518,1.2518,1.1913,1.2518,195000.0],["1996-03-18",1.2518,1.3528,1.2518,1.3124,166200.0],["1996-03-19",1.3124,1.3124,1.3124,1.3124,0.0],["1996-03-20",1.2922,1.2922,1.2922,1.2922,600.0],["1996-03-21",1.3528,1.3528,1.3528,1.3528,1200.0],["1996-03-22",1.3528,1.3528,1.2922,1.3528,4200.0],["1996-03-25",1.3528,1.3528,1.2922,1.3528,12600.0],["1996-03-26",1.2922,1.3124,1.272,1.3124,68400.0],["1996-03-27",1.3124,1.3124,1.2922,1.3124,246000.0],["1996-03-28",1.272,1.2922,1.272,1.2922,7200.0],["1996-03-29",1.2922,1.2922,1.2821,1.2922,71400.0],["1996-04-01",1.272,1.3124,1.272,1.2922,9600.0],["1996-04-02",1.272,1.272,1.272,1.272,6600.0],["1996-04-03",1.272,1.2922,1.272,1.2922,83400.0],["1996-04-04",1.272,1.2922,1.272,1.2922,27000.0],["1996-04-08",1.272,1.2922,1.272,1.2922,3600.0],["1996-04-09",1.272,1.272,1.272,1.272,20400.0],["1996-04-10",1.272,1.272,1.272,1.272,0.0],["1996-04-11",1.2518,1.272,1.2518,1.272,37800.0],["1996-04-12",1.2518,1.2518,1.2518,1.2518,3000.0],["1996-04-15",1.2518,1.2922,1.2518,1.272,29400.0],["1996-04-16",1.3528,1.696,1.2922,1.5951,1417800.0],["1996-04-17",1.696,1.696,1.4739,1.5547,481800.0],["1996-04-18",1.5749,1.5749,1.5143,1.5749,169200.0],["1996-04-19",1.5749,1.7162,1.5547,1.7162,234000.0],["1996-04-22",1.7162,1.797,1.696,1.7768,418200.0],["1996-04-23",1.7768,1.8979,1.7768,1.8979,358800.0],["1996-04-24",1.8979,1.8979,1.7364,1.797,186000.0],["1996-04-25",1.797,1.8374,1.797,1.8374,81000.0],["1996-04-26",1.8374,2.0191,1.7364,1.9989,477000.0],["1996-04-29",1.9585,2.0595,1.9383,1.9383,234000.0],["1996-04-30",1.9383,2.0191,1.9383,1.9787,163200.0],["1996-05-01",2.0191,2.0191,1.9181,1.9989,320400.0],["1996-05-02",1.9989,1.9989,1.9181,1.9787,62400.0],["1996-05-03",1.9181,1.9787,1.8979,1.9383,139800.0],["1996-05-06",1.8777,1.9383,1.8777,1.9383,9000.0],["1996-05-07",1.8777,1.9383,1.8777,1.9383,11400.0],["1996-05-08",1.9383,1.9383,1.8777,1.9383,55800.0],["1996-05-09",1.8777,1.9383,1.8777,1.9383,27600.0],["1996-05-10",1.8979,1.9585,1.8979,1.9585,217800.0],["1996-05-13",1.9585,2.0797,1.9383,2.0797,328800.0],["1996-05-14",2.0998,2.12,2.0797,2.0998,385800.0],["1996-05-15",2.0797,2.0998,2.0595,2.0595,219000.0],["1996-05-16",2.0595,2.12,2.0595,2.12,141000.0],["1996-05-17",2.12,2.2816,2.0998,2.2513,544800.0],["1996-05-20",2.3018,2.3018,2.0393,2.221,391800.0],["1996-05-21",2.2008,2.221,1.9585,1.9787,292800.0],["1996-05-22",1.9989,2.0393,1.9787,2.0393,64800.0],["1996-05-23",1.9787,2.0393,1.9787,2.0393,12600.0],["1996-05-24",2.0191,2.0393,1.9787,2.0393,55200.0],["1996-05-28",2.0393,2.0595,1.8979,1.9383,106200.0],["1996-05-29",1.9585,1.9585,1.6758,1.7768,118200.0],["1996-05-30",1.7364,1.797,1.7364,1.7566,891600.0],["1996-05-31",1.7566,1.7768,1.7162,1.7162,94200.0],["1996-06-03",1.696,1.7566,1.696,1.7566,31200.0],["1996-06-04",1.7566,1.7566,1.696,1.7566,84600.0],["1996-06-05",1.7566,1.7566,1.696,1.7566,40800.0],["1996-06-06",1.7566,1.7566,1.696,1.7566,133800.0],["1996-06-07",1.696,1.696,1.5951,1.696,246600.0],["1996-06-10",1.696,1.696,1.696,1.696,6000.0],["1996-06-11",1.5951,1.6556,1.5951,1.6556,12600.0],["1996-06-12",1.696,1.696,1.696,1.696,4800.0],["1996-06-13",1.5951,1.6758,1.5951,1.5951,12600.0],["1996-06-14",1.6758,1.6758,1.5951,1.6758,136800.0],["1996-06-17",1.6758,1.6758,1.6758,1.6758,0.0],["1996-06-18",1.6758,1.6758,1.5143,1.5143,88800.0],["1996-06-19",1.4941,1.5345,1.4134,1.4335,298200.0],["1996-06-20",1.4537,1.4537,1.2518,1.3326,183000.0],["1996-06-21",1.3326,1.3326,1.1913,1.1913,133200.0],["1996-06-24",1.2922,1.2922,1.1913,1.2922,77400.0],["1996-06-25",1.2922,1.2922,1.2114,1.2922,202200.0],["1996-06-26",1.2922,1.2922,1.2114,1.2922,23400.0],["1996-06-27",1.2114,1.2922,1.2114,1.2922,26400.0],["1996-06-28",1.2922,1.2922,1.2417,1.2922,100800.0],["1996-07-01",1.2922,1.2922,1.2114,1.2114,13800.0],["1996-07-02",1.2922,1.2922,1.2114,1.2922,18000.0],["1996-07-03",1.2922,1.2922,1.2114,1.2922,65400.0],["1996-07-05",1.2922,1.2922,1.2114,1.2922,12600.0],["1996-07-08",1.2922,1.2922,1.1913,1.2922,10200.0],["1996-07-09",1.1913,1.2922,1.1913,1.2922,30600.0],["1996-07-10",1.1913,1.2922,1.1913,1.2922,1800.0],["1996-07-11",1.2922,1.2922,1.2922,1.2922,3000.0],["1996-07-12",1.2114,1.2922,1.1913,1.2922,42000.0],["1996-07-15",1.1913,1.2922,0.949,1.0903,226200.0],["1996-07-16",1.0903,1.0903,1.0095,1.0701,40800.0],["1996-07-17",1.0701,1.1307,1.0398,1.1307,176400.0],["1996-07-18",1.1307,1.1307,1.0903,1.1307,32400.0],["1996-07-19",1.1307,1.1307,1.0297,1.1307,3000.0],["1996-07-22",1.0297,1.1105,0.9692,1.1105,176400.0],["1996-07-23",1.0701,1.1307,1.0499,1.1307,78600.0],["1996-07-24",1.1307,1.1307,0.9893,1.1307,340800.0],["1996-07-25",1.0903,1.1913,1.0903,1.1913,10800.0],["1996-07-26",1.1913,1.1913,1.0903,1.1913,13200.0],["1996-07-29",1.0903,1.1913,1.0903,1.1913,6600.0],["1996-07-30",1.1307,1.1509,1.1105,1.1509,84000.0],["1996-07-31",1.0903,1.1509,1.0903,1.1509,4200.0],["1996-08-01",1.0903,1.1307,1.0903,1.1307,12000.0],["1996-08-02",1.1307,1.1307,1.1307,1.1307,0.0],["1996-08-05",1.1509,1.1509,1.0499,1.1509,55200.0],["1996-08-06",1.0499,1.1509,1.0499,1.1509,18600.0],["1996-08-07",1.06,1.1509,1.0499,1.1509,67800.0],["1996-08-08",1.1105,1.1509,1.0499,1.1509,3000.0],["1996-08-09",1.1509,1.1509,1.0499,1.1509,13200.0],["1996-08-12",1.0499,1.1509,1.0499,1.1509,9600.0],["1996-08-13",1.1509,1.1509,1.1509,1.1509,1200.0],["1996-08-14",1.0499,1.1307,1.0297,1.1307,42600.0],["1996-08-15",1.0499,1.1307,1.0499,1.1307,31200.0],["1996-08-16",1.0398,1.1307,1.0398,1.1307,13200.0],["1996-08-19",1.1307,1.1307,1.1307,1.1307,0.0],["1996-08-20",1.0297,1.1307,1.0297,1.1307,29400.0],["1996-08-21",1.0297,1.1307,1.0297,1.0701,52800.0],["1996-08-22",1.0701,1.0701,0.9893,1.0701,20400.0],["1996-08-23",0.9893,1.0701,0.9288,1.0701,69000.0],["1996-08-26",0.9692,1.0499,0.9692,1.0499,9600.0],["1996-08-27",1.0499,1.0701,0.9692,1.06,124800.0],["1996-08-28",1.0701,1.0701,0.9692,1.0095,52200.0],["1996-08-29",1.0297,1.0297,0.9893,0.9893,31800.0],["1996-08-30",0.9893,1.0095,0.9893,1.0095,40800.0],["1996-09-03",0.9288,0.9692,0.8884,0.9692,51000.0],["1996-09-04",0.8884,0.9692,0.8884,0.9692,3600.0],["1996-09-05",0.9692,0.9893,0.9288,0.9692,153000.0],["1996-09-06",0.9692,0.9692,0.9692,0.9692,0.0],["1996-09-09",0.9692,0.9692,0.9692,0.9692,0.0],["1996-09-10",0.9086,0.9692,0.9086,0.9692,19200.0],["1996-09-11",0.9288,0.9692,0.9288,0.9288,18600.0],["1996-09-12",0.9288,0.9893,0.9288,0.9692,114000.0],["1996-09-13",0.949,1.0095,0.949,1.0095,21000.0],["1996-09-16",0.9692,1.0095,0.9692,1.0095,17400.0],["1996-09-17",0.9793,0.9893,0.9692,0.9692,600000.0],["1996-09-18",1.0095,1.0095,0.9288,0.9893,103800.0],["1996-09-19",0.9893,0.9893,0.9893,0.9893,0.0],["1996-09-20",0.9893,0.9893,0.9893,0.9893,0.0],["1996-09-23",0.9288,0.9893,0.9288,0.9893,40800.0],["1996-09-24",0.949,0.9893,0.949,0.9893,2400.0],["1996-09-25",0.9893,0.9893,0.9288,0.9893,6000.0],["1996-09-26",0.9288,0.9893,0.9288,0.9692,26400.0],["1996-09-27",0.9893,0.9893,0.949,0.9692,39600.0],["1996-09-30",0.9692,0.9692,0.9692,0.9692,0.0],["1996-10-01",0.9692,1.0095,0.9692,0.9893,312000.0],["1996-10-02",0.9893,0.9893,0.9086,0.9692,63000.0],["1996-10-03",0.9086,0.9893,0.9086,0.9692,38400.0],["1996-10-04",0.9086,0.9893,0.9086,0.949,27000.0],["1996-10-07",0.949,0.949,0.949,0.949,0.0],["1996-10-08",0.949,0.949,0.949,0.949,0.0],["1996-10-09",0.9288,0.9288,0.8884,0.8884,31800.0],["1996-10-10",0.9187,0.9187,0.8884,0.8884,9000.0],["1996-10-11",0.8682,0.9086,0.848,0.848,485400.0],["1996-10-14",0.8884,0.8884,0.848,0.8682,29400.0],["1996-10-15",0.848,0.8884,0.848,0.8884,60000.0],["1996-10-16",0.848,0.8682,0.848,0.848,24600.0],["1996-10-17",0.8884,0.9086,0.8278,0.8278,36000.0],["1996-10-18",0.8278,0.8278,0.8278,0.8278,8400.0],["1996-10-21",0.9086,0.9086,0.7673,0.8278,101400.0],["1996-10-22",0.7874,0.7874,0.7673,0.7673,27600.0],["1996-10-23",0.7269,0.848,0.7269,0.848,42000.0],["1996-10-24",0.848,0.8682,0.8076,0.848,227400.0],["1996-10-25",0.8278,0.9288,0.8278,0.9288,44400.0],["1996-10-28",0.949,0.9692,0.8884,0.8884,54600.0],["1996-10-29",0.949,0.949,0.9288,0.949,25200.0],["1996-10-30",0.9086,0.9086,0.8884,0.8884,30000.0],["1996-10-31",0.848,0.8884,0.848,0.848,78000.0],["1996-11-01",0.848,0.9086,0.848,0.9086,21600.0],["1996-11-04",0.848,1.0903,0.848,0.9793,523200.0],["1996-11-05",1.0095,1.0499,0.9692,1.0095,190200.0],["1996-11-06",1.0499,1.0499,0.9692,0.9692,62400.0],["1996-11-07",0.9692,1.0499,0.9692,1.0095,268200.0],["1996-11-08",1.0499,1.0499,0.9893,1.0499,124200.0],["1996-11-11",0.9893,1.0499,0.9893,1.0499,36600.0],["1996-11-12",0.9893,1.0499,0.9086,0.949,505200.0],["1996-11-13",0.9893,0.9893,0.9086,0.9692,78000.0],["1996-11-14",0.949,0.9893,0.9086,0.9086,87600.0],["1996-11-15",0.9086,0.949,0.9086,0.949,24000.0],["1996-11-18",0.9086,0.9893,0.9086,0.9692,99000.0],["1996-11-19",0.9893,0.9893,0.8682,0.9288,387000.0],["1996-11-20",0.949,0.949,0.9086,0.9086,384600.0],["1996-11-21",0.949,0.949,0.9086,0.9288,136800.0],["1996-11-22",0.949,0.949,0.9086,0.9086,120000.0],["1996-11-25",0.9288,0.949,0.9086,0.949,74400.0],["1996-11-26",0.9086,0.9692,0.9086,0.9692,106200.0],["1996-11-27",0.9086,0.9692,0.9086,0.9288,7800.0],["1996-11-29",0.9086,0.9692,0.9086,0.9692,34800.0],["1996-12-02",0.9187,0.9692,0.9086,0.9692,51000.0],["1996-12-03",0.9086,0.9692,0.9086,0.9086,51000.0],["1996-12-04",0.9692,0.9692,0.8783,0.9692,430800.0],["1996-12-05",0.9692,0.9692,0.9288,0.949,182400.0],["1996-12-06",0.9086,0.9692,0.8783,0.9692,469800.0],["1996-12-09",0.9893,0.9893,0.9288,0.949,1359000.0],["1996-12-10",1.0095,1.0095,0.949,0.949,385200.0],["1996-12-11",1.0095,1.0095,0.9288,0.9692,418800.0],["1996-12-12",0.9288,0.9893,0.9086,0.949,201000.0],["1996-12-13",0.9692,1.0701,0.9288,1.0701,526800.0],["1996-12-16",1.0701,1.0701,0.9893,0.9893,90000.0],["1996-12-17",1.0701,1.0701,0.9893,0.9893,124200.0],["1996-12-18",1.0095,1.0499,0.9893,1.0095,42600.0],["1996-12-19",1.0095,1.0701,0.9893,1.0701,115200.0],["1996-12-20",1.0701,1.0903,1.0095,1.0095,68400.0],["1996-12-23",1.0297,1.1105,1.0297,1.0499,90600.0],["1996-12-24",1.0701,1.0903,1.0297,1.0903,63000.0],["1996-12-26",1.0297,1.0903,1.0297,1.0701,58200.0],["1996-12-27",1.0297,1.0701,1.0095,1.0095,24600.0],["1996-12-30",1.0095,1.0701,1.0095,1.0095,61800.0],["1996-12-31",1.0095,1.0701,1.0095,1.0297,115200.0],["1997-01-02",1.0499,1.0499,1.0095,1.0095,97800.0],["1997-01-03",1.0499,1.0903,1.0499,1.0903,30000.0],["1997-01-06",1.0701,1.1509,1.0701,1.1509,77400.0],["1997-01-07",1.1509,1.1913,1.1105,1.1105,163200.0],["1997-01-08",1.1913,1.1913,1.0903,1.1509,208200.0],["1997-01-09",1.1509,1.1509,1.0701,1.0701,75600.0],["1997-01-10",1.0701,1.1307,1.0701,1.0903,25200.0],["1997-01-13",1.1105,1.1105,0.9893,1.0095,323400.0],["1997-01-14",1.0701,1.0903,1.0095,1.0499,92400.0],["1997-01-15",1.0297,1.0297,1.0297,1.0297,13200.0],["1997-01-16",1.06,1.0903,1.0297,1.0701,256200.0],["1997-01-17",1.0903,1.1105,1.0297,1.0903,41400.0],["1997-01-20",1.1105,1.1105,1.0802,1.1105,135600.0],["1997-01-21",1.1105,1.1105,1.0903,1.0903,91800.0],["1997-01-22",1.1105,1.1307,1.0701,1.1307,260400.0],["1997-01-23",1.0701,1.1307,1.0499,1.1307,97200.0],["1997-01-24",1.0499,1.1105,1.0499,1.1105,42000.0],["1997-01-27",1.1105,1.1105,1.0297,1.1105,36000.0],["1997-01-28",1.0903,1.0903,1.0095,1.0903,156600.0],["1997-01-29",1.0701,1.0701,1.0297,1.0701,50400.0],["1997-01-30",1.0701,1.0701,1.0499,1.0499,4800.0],["1997-01-31",1.0095,1.0095,1.0095,1.0095,6000.0],["1997-02-03",1.0701,1.0701,0.9893,1.0701,18000.0],["1997-02-04",0.9893,1.0701,0.9893,1.0095,87600.0],["1997-02-05",1.0297,1.0297,1.0297,1.0297,35400.0],["1997-02-06",1.0499,1.0903,1.0297,1.0903,141000.0],["1997-02-07",1.0297,1.0903,1.0297,1.0903,207600.0],["1997-02-10",1.0297,1.1105,1.0297,1.1105,42000.0],["1997-02-11",1.1105,1.1105,1.0499,1.1105,330600.0],["1997-02-12",1.0297,1.1307,1.0297,1.0903,55800.0],["1997-02-13",1.1307,1.1307,1.1105,1.1307,139200.0],["1997-02-14",1.0903,1.1711,1.0903,1.1105,146400.0],["1997-02-18",1.1711,1.1711,1.0095,1.0095,102000.0],["1997-02-19",1.0903,1.2114,1.0903,1.2114,665400.0],["1997-02-20",1.2316,1.272,1.1711,1.2114,260400.0],["1997-02-21",1.2316,1.2316,1.1307,1.2114,134400.0],["1997-02-24",1.2316,1.2316,1.1913,1.2114,324000.0],["1997-02-25",1.1913,1.2114,1.1913,1.1913,163200.0],["1997-02-26",1.2114,1.2114,1.1509,1.1509,51000.0],["1997-02-27",1.1509,1.2114,1.1509,1.2114,76800.0],["1997-02-28",1.1711,1.2316,1.1711,1.2114,340800.0],["1997-03-03",1.1913,1.2316,1.1913,1.2114,171000.0],["1997-03-04",1.2316,1.2518,1.1913,1.2316,87600.0],["1997-03-05",1.2316,1.2316,1.2316,1.2316,0.0],["1997-03-06",1.1913,1.2518,1.1913,1.1913,195000.0],["1997-03-07",1.1913,1.1913,1.1913,1.1913,32400.0],["1997-03-10",1.2518,1.2518,1.1913,1.2114,25800.0],["1997-03-11",1.2114,1.2518,1.2114,1.2518,145200.0],["1997-03-12",1.2922,1.2922,1.2316,1.2922,404400.0],["1997-03-13",1.2922,1.3326,1.2518,1.3326,179400.0],["1997-03-14",1.3326,1.3326,1.2518,1.2922,137400.0],["1997-03-17",1.3326,1.3326,1.2518,1.2922,80400.0],["1997-03-18",1.272,1.3124,1.272,1.3124,308400.0],["1997-03-19",1.272,1.3326,1.272,1.2922,246600.0],["1997-03-20",1.3326,1.3326,1.272,1.272,196800.0],["1997-03-21",1.272,1.3528,1.272,1.3528,4200.0],["1997-03-24",1.373,1.3932,1.272,1.373,120000.0],["1997-03-25",1.373,1.373,1.3124,1.3326,178200.0],["1997-03-26",1.373,1.373,1.3326,1.373,47400.0],["1997-03-27",1.373,1.373,1.3124,1.373,24000.0],["1997-03-31",1.2922,1.373,1.2922,1.373,3600.0],["1997-04-01",1.272,1.373,1.272,1.2922,59400.0],["1997-04-02",1.272,1.3124,1.2316,1.2922,433800.0],["1997-04-03",1.3124,1.3124,1.2114,1.272,51600.0],["1997-04-04",1.2114,1.2114,1.1711,1.2114,117000.0],["1997-04-07",1.1509,1.2518,1.1509,1.2518,12000.0],["1997-04-08",1.2316,1.2518,1.2114,1.2518,25800.0],["1997-04-09",1.2215,1.272,1.1913,1.2114,126600.0],["1997-04-10",1.272,1.272,1.1913,1.2619,46200.0],["1997-04-11",1.272,1.272,1.272,1.272,1200.0],["1997-04-14",1.272,1.272,1.1913,1.1913,110400.0],["1997-04-15",1.1913,1.2619,1.1913,1.1913,45000.0],["1997-04-16",1.1913,1.2417,1.1913,1.2417,86400.0],["1997-04-17",1.2518,1.272,1.2316,1.272,67800.0],["1997-04-18",1.2316,1.2922,1.2316,1.2922,6000.0],["1997-04-21",1.3124,1.3124,1.3124,1.3124,1200.0],["1997-04-22",1.3124,1.3124,1.3124,1.3124,0.0],["1997-04-23",1.3124,1.3932,1.2922,1.3932,161400.0],["1997-04-24",1.373,1.3932,1.373,1.3932,13200.0],["1997-04-25",1.3932,1.4134,1.3326,1.4134,193200.0],["1997-04-28",1.3124,1.373,1.3124,1.373,13800.0],["1997-04-29",1.2518,1.4134,1.2518,1.4033,58800.0],["1997-04-30",1.3124,1.5345,1.3124,1.4537,159600.0],["1997-05-01",1.5143,1.5749,1.4537,1.5547,233400.0],["1997-05-02",1.5547,1.5547,1.4537,1.5547,25800.0],["1997-05-05",1.5143,1.5547,1.4537,1.5345,40800.0],["1997-05-06",1.4537,1.5951,1.4537,1.5951,37800.0],["1997-05-07",1.5951,1.5951,1.5143,1.5951,82200.0],["1997-05-08",1.5951,1.5951,1.5143,1.5951,54600.0],["1997-05-09",1.5345,1.5951,1.5345,1.5749,16800.0],["1997-05-12",1.5749,1.5749,1.5345,1.5749,103800.0],["1997-05-13",1.5749,1.5749,1.4941,1.5749,57000.0],["1997-05-14",1.4739,1.5749,1.4739,1.5749,42000.0],["1997-05-15",1.5749,1.5749,1.5143,1.5547,240600.0],["1997-05-16",1.5143,1.5547,1.4537,1.5547,108000.0],["1997-05-19",1.5547,1.5547,1.4537,1.5345,31800.0],["1997-05-20",1.5345,1.5345,1.4537,1.5345,72600.0],["1997-05-21",1.5345,1.5345,1.4335,1.5345,24600.0],["1997-05-22",1.4739,1.5345,1.4739,1.5345,7200.0],["1997-05-23",1.5345,1.5345,1.5143,1.5143,1200.0],["1997-05-27",1.5143,1.5547,1.4335,1.5547,144000.0],["1997-05-28",1.5547,1.6355,1.5345,1.6355,91200.0],["1997-05-29",1.5547,1.6153,1.5547,1.6153,187200.0],["1997-05-30",1.6153,1.6153,1.5345,1.6153,24600.0],["1997-06-02",1.4941,1.6153,1.4739,1.6153,45600.0],["1997-06-03",1.6052,1.6052,1.5749,1.5749,15000.0],["1997-06-04",1.4739,1.5951,1.4739,1.5547,84600.0],["1997-06-05",1.4739,1.5547,1.4739,1.4739,3600.0],["1997-06-06",1.4739,1.5547,1.4739,1.5547,13200.0],["1997-06-09",1.4739,1.5547,1.4134,1.5547,78600.0],["1997-06-10",1.4134,1.5345,1.4134,1.5345,25200.0],["1997-06-11",1.4739,1.5143,1.4134,1.5143,20400.0],["1997-06-12",1.5143,1.5143,1.4941,1.4941,6000.0],["1997-06-13",1.4134,1.4537,1.2922,1.4537,109800.0],["1997-06-16",1.3124,1.5345,1.3124,1.5345,64200.0],["1997-06-17",1.4739,1.4941,1.4739,1.4941,1800.0],["1997-06-18",1.4134,1.5345,1.4134,1.4941,31200.0],["1997-06-19",1.373,1.5345,1.373,1.4941,11400.0],["1997-06-20",1.4134,1.4537,1.4134,1.4537,11400.0],["1997-06-23",1.5345,1.5345,1.373,1.373,49200.0],["1997-06-24",1.373,1.4941,1.373,1.4134,49800.0],["1997-06-25",1.373,1.4941,1.373,1.4134,44400.0],["1997-06-26",1.4537,1.4537,1.373,1.373,85800.0],["1997-06-27",1.5345,1.5345,1.4335,1.4941,40200.0],["1997-06-30",1.4335,1.5345,1.4335,1.4941,3000.0],["1997-07-01",1.4335,1.5143,1.4335,1.5143,3000.0],["1997-07-02",1.5143,1.5143,1.5143,1.5143,1200.0],["1997-07-03",1.4134,1.5143,1.4134,1.4941,53400.0],["1997-07-07",1.5143,1.5345,1.4134,1.5345,61200.0],["1997-07-08",1.4537,1.5143,1.4537,1.4941,114600.0],["1997-07-09",1.5143,1.5345,1.4739,1.5345,84000.0],["1997-07-10",1.5345,1.5345,1.5345,1.5345,0.0],["1997-07-11",1.4941,1.5951,1.4941,1.5345,108600.0],["1997-07-14",1.5143,1.6355,1.5143,1.6153,29400.0],["1997-07-15",1.5143,1.6355,1.5143,1.6153,16200.0],["1997-07-16",1.5951,1.6556,1.5951,1.6153,154800.0],["1997-07-17",1.6556,1.6556,1.4941,1.5749,60600.0],["1997-07-18",1.5345,1.6153,1.4941,1.6153,25800.0],["1997-07-21",1.4941,1.5547,1.4537,1.5547,52200.0],["1997-07-22",1.4335,1.5547,1.4335,1.5547,6000.0],["1997-07-23",1.6355,1.7364,1.5345,1.5749,741000.0],["1997-07-24",1.6153,1.6153,1.5345,1.5951,89400.0],["1997-07-25",1.5345,1.6153,1.5345,1.5951,16200.0],["1997-07-28",1.5345,1.5749,1.4739,1.5547,45000.0],["1997-07-29",1.4335,1.5143,1.4335,1.5143,21600.0],["1997-07-30",1.5143,1.5143,1.4134,1.4941,6000.0],["1997-07-31",1.5345,1.5345,1.4134,1.4941,27000.0],["1997-08-01",1.4134,1.5143,1.3932,1.5143,57000.0],["1997-08-04",1.4537,1.4941,1.3932,1.4537,26400.0],["1997-08-05",1.4537,1.4941,1.3932,1.4941,72000.0],["1997-08-06",1.4537,1.5547,1.4134,1.5345,84600.0],["1997-08-07",1.3932,1.5345,1.3932,1.5345,12600.0],["1997-08-08",1.5345,1.5345,1.5345,1.5345,2400.0],["1997-08-11",1.5345,1.5345,1.3932,1.5345,23400.0],["1997-08-12",1.3932,1.5244,1.3932,1.5244,13200.0],["1997-08-13",1.5244,1.5244,1.3932,1.4739,39000.0],["1997-08-14",1.4134,1.5345,1.3932,1.5345,38400.0],["1997-08-15",1.5345,1.5345,1.4739,1.5143,15600.0],["1997-08-18",1.3932,1.5345,1.3932,1.5345,37200.0],["1997-08-19",1.4941,1.5345,1.3932,1.5345,139800.0],["1997-08-20",1.5345,1.5345,1.4941,1.5345,18000.0],["1997-08-21",1.4537,1.5547,1.4537,1.5547,33600.0],["1997-08-22",1.4537,1.5547,1.4537,1.5547,16200.0],["1997-08-25",1.4537,1.5547,1.4537,1.4941,66000.0],["1997-08-26",1.5143,1.5143,1.4537,1.5143,72600.0],["1997-08-27",1.4134,1.5143,1.373,1.5143,33600.0],["1997-08-28",1.3932,1.5143,1.3932,1.5143,10800.0],["1997-08-29",1.3932,1.5143,1.3932,1.3932,4800.0],["1997-09-02",1.4537,1.5143,1.3932,1.4941,43200.0],["1997-09-03",1.3932,1.5345,1.3932,1.5345,38400.0],["1997-09-04",1.4134,1.5345,1.3932,1.4941,23400.0],["1997-09-05",1.3932,1.5345,1.3932,1.5345,10800.0],["1997-09-08",1.5345,1.5345,1.3932,1.5143,10800.0],["1997-09-09",1.5345,1.5345,1.5345,1.5345,600.0],["1997-09-10",1.3932,1.4941,1.2518,1.4941,294000.0],["1997-09-11",1.4134,1.5143,1.4134,1.5143,4200.0],["1997-09-12",1.5143,1.5143,1.1711,1.5143,342000.0],["1997-09-15",1.5143,1.5143,1.4335,1.4335,27600.0],["1997-09-16",1.5345,1.5345,1.4335,1.5345,25800.0],["1997-09-17",1.4335,1.5345,1.4335,1.5143,41400.0],["1997-09-18",1.4941,1.5143,1.4941,1.5143,160800.0],["1997-09-19",1.5547,1.5547,1.4739,1.5345,244800.0],["1997-09-22",1.4739,1.5345,1.4739,1.5345,15600.0],["1997-09-23",1.5345,1.5749,1.4941,1.5749,239400.0],["1997-09-24",1.5749,1.5749,1.5345,1.5648,228600.0],["1997-09-25",1.5345,1.5951,1.5345,1.5951,79800.0],["1997-09-26",1.5951,1.6153,1.5345,1.5951,334200.0],["1997-09-29",1.6355,1.6355,1.5749,1.5951,234600.0],["1997-09-30",1.6102,1.6102,1.5547,1.5951,51600.0],["1997-10-01",1.5749,1.5951,1.5749,1.5951,27000.0],["1997-10-02",1.585,1.5951,1.585,1.585,27600.0],["1997-10-03",1.5749,1.585,1.5648,1.5749,58800.0],["1997-10-06",1.5547,1.6052,1.5547,1.6052,361200.0],["1997-10-07",1.6355,1.6355,1.5749,1.6153,460200.0],["1997-10-08",1.6153,1.6254,1.6052,1.6153,306000.0],["1997-10-09",1.6153,1.6355,1.5749,1.6153,195000.0],["1997-10-10",1.6153,1.6455,1.5951,1.6254,169200.0],["1997-10-13",1.6153,1.7566,1.6153,1.7263,848400.0],["1997-10-14",1.797,1.8979,1.7364,1.8979,1257600.0],["1997-10-15",1.8979,1.9383,1.8172,1.8172,382800.0],["1997-10-16",1.8979,1.8979,1.8172,1.8777,295200.0],["1997-10-17",1.8777,1.8777,1.7566,1.8374,208200.0],["1997-10-20",1.9383,1.9585,1.7768,1.9181,286200.0],["1997-10-21",1.9181,1.9383,1.8576,1.8576,110400.0],["1997-10-22",1.8576,1.9383,1.8374,1.8979,66600.0],["1997-10-23",1.7768,1.9181,1.7768,1.9181,69000.0],["1997-10-24",1.9181,1.9181,1.8172,1.8979,48600.0],["1997-10-27",1.8576,1.8777,1.4134,1.7162,297600.0],["1997-10-28",1.4537,1.8576,1.4537,1.8374,156000.0],["1997-10-29",1.7768,1.8172,1.6556,1.696,68400.0],["1997-10-30",1.5951,1.6556,1.5749,1.6355,8797200.0],["1997-10-31",1.6254,1.6355,1.6254,1.6355,1124400.0],["1997-11-03",1.6254,1.696,1.6254,1.6355,563400.0],["1997-11-04",1.6355,1.6758,1.6254,1.6254,457800.0],["1997-11-05",1.6254,1.6556,1.6254,1.6254,501600.0],["1997-11-06",1.6556,1.6556,1.6254,1.6355,1130400.0],["1997-11-07",1.6254,1.6254,1.6153,1.6153,777600.0],["1997-11-10",1.6153,1.6556,1.6153,1.6254,178800.0],["1997-11-11",1.6153,1.6556,1.6153,1.6254,713400.0],["1997-11-12",1.6355,1.6355,1.6153,1.6153,81000.0],["1997-11-13",1.6153,1.6355,1.6153,1.6153,133200.0],["1997-11-14",1.6153,1.6254,1.6153,1.6254,102600.0],["1997-11-17",1.6153,1.6355,1.6153,1.6153,443400.0],["1997-11-18",1.6153,1.6355,1.6153,1.6254,140400.0],["1997-11-19",1.6153,1.6455,1.6153,1.6254,34800.0],["1997-11-20",1.6254,1.6455,1.6254,1.6254,73800.0],["1997-11-21",1.6355,1.6455,1.6254,1.6455,670200.0],["1997-11-24",1.6355,1.6758,1.6355,1.6758,54600.0],["1997-11-25",1.6355,1.696,1.6355,1.6455,72600.0],["1997-11-26",1.6456,1.696,1.6355,1.6355,307800.0],["1997-11-28",1.6455,1.6758,1.6355,1.6758,27000.0],["1997-12-01",1.6355,1.6556,1.6355,1.6355,56400.0],["1997-12-02",1.6556,1.6859,1.6355,1.6355,33600.0],["1997-12-03",1.6556,1.6657,1.6355,1.6556,153000.0],["1997-12-04",1.6758,1.6758,1.6556,1.6657,244800.0],["1997-12-05",1.6355,1.6758,1.6355,1.6355,35400.0],["1997-12-08",1.6355,1.7162,1.6355,1.696,393000.0],["1997-12-09",1.7768,1.8576,1.7364,1.7768,522600.0],["1997-12-10",1.8172,1.8172,1.7566,1.797,58200.0],["1997-12-11",1.7768,1.7768,1.696,1.7364,135000.0],["1997-12-12",1.7768,1.7768,1.696,1.7566,453000.0],["1997-12-15",1.696,1.7162,1.6556,1.6556,652800.0],["1997-12-16",1.6556,1.6758,1.5951,1.6153,202200.0],["1997-12-17",1.5951,1.6355,1.5749,1.6355,1897800.0],["1997-12-18",1.5951,1.6153,1.4537,1.4941,501600.0],["1997-12-19",1.4335,1.4941,1.373,1.4134,859800.0],["1997-12-22",1.4235,1.4335,1.373,1.373,281400.0],["1997-12-23",1.373,1.4134,1.2922,1.2922,357000.0],["1997-12-24",1.2922,1.3427,1.2922,1.3225,203400.0],["1997-12-26",1.3225,1.3326,1.2922,1.2922,29400.0],["1997-12-29",1.3326,1.3326,1.2316,1.3124,635400.0],["1997-12-30",1.2922,1.3023,1.272,1.2922,461400.0],["1997-12-31",1.3528,1.3528,1.2518,1.2619,340200.0],["1998-01-02",1.2922,1.2922,1.2518,1.272,56400.0],["1998-01-05",1.2922,1.2922,1.2518,1.2922,138600.0],["1998-01-06",1.3124,1.3124,1.272,1.272,18600.0],["1998-01-07",1.3124,1.3124,1.2922,1.2922,40800.0],["1998-01-08",1.2922,1.3326,1.2922,1.3326,130200.0],["1998-01-09",1.3528,1.3528,1.2922,1.2922,8400.0],["1998-01-12",1.3326,1.3326,1.272,1.2922,190200.0],["1998-01-13",1.272,1.2922,1.272,1.2821,13800.0],["1998-01-14",1.2922,1.3326,1.2922,1.3023,88800.0],["1998-01-15",1.3326,1.3326,1.272,1.272,243600.0],["1998-01-16",1.272,1.272,1.2316,1.272,117600.0],["1998-01-20",1.2922,1.3124,1.272,1.3023,214800.0],["1998-01-21",1.2922,1.2922,1.272,1.2922,29400.0],["1998-01-22",1.272,1.3124,1.272,1.3023,161400.0],["1998-01-23",1.272,1.272,1.272,1.272,46800.0],["1998-01-26",1.2518,1.2518,1.2518,1.2518,5400.0],["1998-01-27",1.2518,1.272,1.1711,1.1913,120600.0],["1998-01-28",1.1711,1.1913,1.1408,1.1812,352800.0],["1998-01-29",1.1509,1.2014,1.1307,1.161,778800.0],["1998-01-30",1.1509,1.1711,1.1206,1.1408,211800.0],["1998-02-02",1.1307,1.1408,1.1307,1.1408,42000.0],["1998-02-03",1.1509,1.1509,1.1307,1.1307,410400.0],["1998-02-04",1.1509,1.1509,1.1307,1.1307,301800.0],["1998-02-05",1.1509,1.161,1.1307,1.1307,99600.0],["1998-02-06",1.1711,1.272,1.1711,1.272,84600.0],["1998-02-09",1.2922,1.3124,1.2316,1.2316,239400.0],["1998-02-10",1.2316,1.272,1.1913,1.1913,2594400.0],["1998-02-11",1.1913,1.2114,1.1509,1.2114,121800.0],["1998-02-12",1.2316,1.2316,1.1711,1.2114,96600.0],["1998-02-13",1.2114,1.2316,1.1812,1.2114,108600.0],["1998-02-17",1.2014,1.2014,1.1812,1.1812,9000.0],["1998-02-18",1.1812,1.2114,1.1812,1.1913,43200.0],["1998-02-19",1.2114,1.2922,1.2014,1.2518,142200.0],["1998-02-20",1.2922,1.2922,1.2619,1.272,34200.0],["1998-02-23",1.3326,1.3326,1.1307,1.1913,564000.0],["1998-02-24",1.1408,1.1408,1.0903,1.1105,183600.0],["1998-02-25",1.1307,1.1307,1.1105,1.1307,753600.0],["1998-02-26",1.1509,1.1711,1.1408,1.1509,192600.0],["1998-02-27",1.1509,1.1711,1.1408,1.1408,117000.0],["1998-03-02",1.1711,1.1711,1.1307,1.1307,181200.0],["1998-03-03",1.1509,1.1812,1.1408,1.1711,248400.0],["1998-03-04",1.1913,1.1913,1.1408,1.1408,68400.0],["1998-03-05",1.1307,1.1711,1.1307,1.1711,102600.0],["1998-03-06",1.1307,1.1711,1.1307,1.1307,333000.0],["1998-03-09",1.1307,1.1509,1.1307,1.1408,111600.0],["1998-03-10",1.1408,1.1408,1.1307,1.1408,163800.0],["1998-03-11",1.1509,1.1509,1.1307,1.1408,186600.0],["1998-03-12",1.1307,1.1509,1.1206,1.1206,405000.0],["1998-03-13",1.1206,1.1307,1.0701,1.1206,283800.0],["1998-03-16",1.0802,1.1408,1.0802,1.1307,196200.0],["1998-03-17",1.1307,1.1711,1.1307,1.1711,342000.0],["1998-03-18",1.161,1.1711,1.1509,1.1711,111000.0],["1998-03-19",1.1812,1.1812,1.1509,1.161,56400.0],["1998-03-20",1.1711,1.1711,1.161,1.1711,148200.0],["1998-03-23",1.161,1.1711,1.1509,1.1509,127200.0],["1998-03-24",1.1307,1.1509,1.1307,1.1307,12000.0],["1998-03-25",1.1307,1.1408,1.0297,1.0903,2014800.0],["1998-03-26",1.0903,1.1307,1.0802,1.1105,198600.0],["1998-03-27",1.0701,1.1307,1.0701,1.0701,432000.0],["1998-03-30",1.1105,1.1509,1.0701,1.1105,920400.0],["1998-03-31",1.1408,1.1509,1.0802,1.1509,288000.0],["1998-04-01",1.1509,1.161,1.1307,1.1509,177600.0],["1998-04-02",1.1307,1.1509,1.1206,1.1307,301800.0],["1998-04-03",1.1307,1.1711,1.1307,1.1307,298200.0],["1998-04-06",1.1307,1.161,1.1307,1.1307,14400.0],["1998-04-07",1.1307,1.161,1.1307,1.161,238800.0],["1998-04-08",1.1307,1.161,1.1307,1.161,37200.0],["1998-04-09",1.1509,1.1913,1.1509,1.1711,43200.0],["1998-04-13",1.1509,1.272,1.1509,1.272,195000.0],["1998-04-14",1.3326,1.373,1.2922,1.3326,834000.0],["1998-04-15",1.3326,1.3528,1.3124,1.3528,215400.0],["1998-04-16",1.373,1.373,1.3124,1.3124,1075200.0],["1998-04-17",1.3427,1.3427,1.3124,1.3225,299400.0],["1998-04-20",1.3326,1.3326,1.2922,1.3124,500400.0],["1998-04-21",1.3225,1.3326,1.2821,1.3023,166800.0],["1998-04-22",1.272,1.2922,1.1913,1.2417,143400.0],["1998-04-23",1.2417,1.2417,1.1812,1.1812,90000.0],["1998-04-24",1.2316,1.2417,1.1711,1.2114,59400.0],["1998-04-27",1.1711,1.1913,1.1105,1.1913,150000.0],["1998-04-28",1.1913,1.2518,1.1913,1.2114,80400.0],["1998-04-29",1.2316,1.2922,1.2316,1.2922,156600.0],["1998-04-30",1.2922,1.2922,1.272,1.2922,85200.0],["1998-05-01",1.2922,1.2922,1.2821,1.2922,89400.0],["1998-05-04",1.2821,1.2922,1.2518,1.272,50400.0],["1998-05-05",1.272,1.272,1.2114,1.2316,393000.0],["1998-05-06",1.2417,1.272,1.2417,1.2417,81600.0],["1998-05-07",1.1509,1.1509,1.0701,1.0903,1340400.0],["1998-05-08",1.0903,1.0903,0.9893,1.0499,2742000.0],["1998-05-11",1.0398,1.1105,1.0398,1.1004,105000.0],["1998-05-12",1.1206,1.1509,1.0903,1.1509,76800.0],["1998-05-13",1.1105,1.1913,1.1105,1.1913,193200.0],["1998-05-14",1.1913,1.1913,1.1307,1.1307,28200.0],["1998-05-15",1.1307,1.1307,1.1307,1.1307,4800.0],["1998-05-18",1.1307,1.1711,1.1307,1.1307,76800.0],["1998-05-19",1.1307,1.1913,1.1307,1.1913,520800.0],["1998-05-20",1.1711,1.2316,1.1711,1.1963,83400.0],["1998-05-21",1.1913,1.2114,1.1913,1.1963,43200.0],["1998-05-22",1.1913,1.1913,1.161,1.161,46800.0],["1998-05-26",1.1509,1.1509,1.1509,1.1509,33600.0],["1998-05-27",1.1509,1.161,1.055,1.1105,3709200.0],["1998-05-28",1.1307,1.1509,1.0903,1.1509,88200.0],["1998-05-29",1.1509,1.1711,1.1509,1.1711,75600.0],["1998-06-01",1.1812,1.2316,1.1812,1.1913,205800.0],["1998-06-02",1.2316,1.2316,1.1711,1.2014,262200.0],["1998-06-03",1.2114,1.2316,1.1812,1.2215,171000.0],["1998-06-04",1.2215,1.2215,1.1711,1.1812,217200.0],["1998-06-05",1.2114,1.2114,1.1711,1.1812,175800.0],["1998-06-08",1.2114,1.2114,1.1711,1.2014,120600.0],["1998-06-09",1.2014,1.2114,1.1711,1.2114,91200.0],["1998-06-10",1.1913,1.2114,1.1812,1.2014,141600.0],["1998-06-11",1.2014,1.2014,1.1711,1.1913,54000.0],["1998-06-12",1.1913,1.2014,1.1408,1.1509,114000.0],["1998-06-15",1.1913,1.2114,1.1711,1.1711,238200.0],["1998-06-16",1.1711,1.1711,1.1307,1.1307,67800.0],["1998-06-17",1.1711,1.1812,1.161,1.161,62400.0],["1998-06-18",1.1711,1.1913,1.1509,1.1509,27000.0],["1998-06-19",1.1711,1.1711,1.1307,1.1307,33000.0],["1998-06-22",1.1711,1.1711,1.1105,1.1105,114600.0],["1998-06-23",1.0903,1.1307,1.0903,1.1307,12000.0],["1998-06-24",1.1105,1.1307,1.0701,1.1105,52200.0],["1998-06-25",1.1004,1.1004,0.9893,0.9893,326400.0],["1998-06-26",1.0297,1.0297,0.9692,0.9893,179400.0],["1998-06-29",0.9893,1.0297,0.949,1.0297,441600.0],["1998-06-30",1.0297,1.0297,0.9692,0.9893,87000.0],["1998-07-01",0.9994,1.0196,0.9692,0.9692,60000.0],["1998-07-02",0.9893,1.0297,0.9692,1.0095,53400.0],["1998-07-06",0.9692,1.0095,0.9692,1.0095,22200.0],["1998-07-07",0.9692,1.0499,0.9692,1.0297,61200.0],["1998-07-08",1.0297,1.0297,0.9793,1.0095,882000.0],["1998-07-09",1.0095,1.0398,1.0095,1.0398,392400.0],["1998-07-10",1.0398,1.0398,0.9994,1.0095,86400.0],["1998-07-13",1.0095,1.0297,0.9994,1.0095,46800.0],["1998-07-14",0.9893,0.9893,0.9793,0.9793,199800.0],["1998-07-15",0.9793,1.0095,0.9793,1.0095,9600.0],["1998-07-16",0.9893,1.0196,0.9893,0.9994,86400.0],["1998-07-17",1.0095,1.0095,1.0095,1.0095,600.0],["1998-07-20",0.9893,0.9893,0.9893,0.9893,13200.0],["1998-07-21",0.9793,1.0196,0.9793,1.0095,90000.0],["1998-07-22",0.9692,1.0095,0.9692,0.9893,42000.0],["1998-07-23",0.9793,1.0196,0.9793,0.9793,257400.0],["1998-07-24",0.9692,0.9893,0.9692,0.9893,340800.0],["1998-07-27",0.9692,0.9692,0.9288,0.949,229800.0],["1998-07-28",0.949,0.949,0.9389,0.9389,39000.0],["1998-07-29",0.949,0.949,0.949,0.949,18600.0],["1998-07-30",0.949,0.9742,0.949,0.9742,86400.0],["1998-07-31",0.9692,1.0095,0.9692,0.9692,45600.0],["1998-08-03",0.9692,0.9692,0.9389,0.9692,440400.0],["1998-08-04",0.9692,0.9742,0.9288,0.949,61200.0],["1998-08-05",0.9288,0.9692,0.9086,0.9086,111600.0],["1998-08-06",0.9086,0.9086,0.9086,0.9086,7800.0],["1998-08-07",0.949,0.949,0.9086,0.9086,6600.0],["1998-08-10",0.8884,0.8884,0.8682,0.8884,37200.0],["1998-08-11",0.848,0.8682,0.7471,0.8076,225600.0],["1998-08-12",0.8076,0.848,0.8076,0.848,67800.0],["1998-08-13",0.8278,0.8379,0.8177,0.8278,142800.0],["1998-08-14",0.848,0.848,0.7471,0.7673,193800.0],["1998-08-17",0.8076,0.8278,0.7673,0.7673,18600.0],["1998-08-18",0.8076,0.8076,0.7269,0.7673,182400.0],["1998-08-19",0.7874,0.7874,0.6259,0.6663,2574600.0],["1998-08-20",0.6461,0.6764,0.6461,0.6764,1854600.0],["1998-08-21",0.6764,0.6764,0.6562,0.6764,309600.0],["1998-08-24",0.6562,0.6764,0.6562,0.6663,110400.0],["1998-08-25",0.6764,0.6764,0.6562,0.6764,792600.0],["1998-08-26",0.6663,0.6663,0.6562,0.6562,38400.0],["1998-08-27",0.6562,0.6562,0.6461,0.6461,97800.0],["1998-08-28",0.6562,0.6764,0.6461,0.6461,314400.0],["1998-08-31",0.6461,0.6461,0.636,0.6461,17400.0],["1998-09-01",0.6512,0.6562,0.6461,0.6461,66600.0],["1998-09-02",0.6663,0.6663,0.6461,0.6461,55200.0],["1998-09-03",0.6461,0.6663,0.6259,0.6663,84000.0],["1998-09-04",0.6461,0.6663,0.636,0.6461,589800.0],["1998-09-08",0.6663,0.7067,0.6461,0.7067,79800.0],["1998-09-09",0.6865,0.7471,0.6865,0.7067,294600.0],["1998-09-10",0.6865,0.6865,0.6259,0.6663,2052000.0],["1998-09-11",0.6562,0.6562,0.6259,0.6461,3136800.0],["1998-09-14",0.6461,0.6663,0.6461,0.6461,81600.0],["1998-09-15",0.6663,0.6663,0.6259,0.6461,435600.0],["1998-09-16",0.636,0.636,0.6259,0.6259,40800.0],["1998-09-17",0.6461,0.6461,0.6259,0.6259,13800.0],["1998-09-18",0.6461,0.6461,0.6259,0.6259,27000.0],["1998-09-21",0.636,0.636,0.636,0.636,114600.0],["1998-09-22",0.6259,0.6461,0.6259,0.636,195600.0],["1998-09-23",0.6259,0.6663,0.6259,0.6663,223800.0],["1998-09-24",0.6663,0.6663,0.6663,0.6663,600.0],["1998-09-25",0.636,0.636,0.636,0.636,19200.0],["1998-09-28",0.636,0.6461,0.636,0.636,32400.0],["1998-09-29",0.6461,0.6461,0.6259,0.636,189000.0],["1998-09-30",0.636,0.6663,0.636,0.636,135600.0],["1998-10-01",0.6259,0.6259,0.6259,0.6259,1200.0],["1998-10-02",0.6259,0.6461,0.6259,0.6461,21600.0],["1998-10-05",0.636,0.6663,0.636,0.6461,30600.0],["1998-10-06",0.6461,0.6461,0.6259,0.6461,758400.0],["1998-10-07",0.6259,0.6461,0.6259,0.6461,68400.0],["1998-10-08",0.6259,0.6259,0.4846,0.5048,178200.0],["1998-10-09",0.5653,0.5956,0.525,0.5552,141600.0],["1998-10-12",0.525,0.525,0.525,0.525,4800.0],["1998-10-13",0.5452,0.5452,0.5452,0.5452,197400.0],["1998-10-14",0.525,0.5502,0.525,0.5502,7800.0],["1998-10-15",0.5552,0.5552,0.5452,0.5552,135000.0],["1998-10-16",0.5351,0.5552,0.5351,0.5351,78000.0],["1998-10-19",0.5452,0.5452,0.5452,0.5452,2400.0],["1998-10-20",0.5552,0.5552,0.5552,0.5552,6000.0],["1998-10-21",0.5552,0.5653,0.5452,0.5653,79800.0],["1998-10-22",0.5855,0.5855,0.5452,0.5452,8400.0],["1998-10-23",0.6057,0.6057,0.6057,0.6057,33000.0],["1998-10-26",0.6057,0.6057,0.5452,0.5452,106800.0],["1998-10-27",0.5956,0.5956,0.5956,0.5956,12600.0],["1998-10-28",0.5653,0.5754,0.5653,0.5754,25800.0],["1998-10-29",0.5653,0.6259,0.5653,0.6158,25200.0],["1998-10-30",0.5653,0.5653,0.5653,0.5653,6000.0],["1998-11-02",0.5653,0.6461,0.5653,0.6057,58800.0],["1998-11-03",0.5653,0.6057,0.5653,0.5855,97800.0],["1998-11-04",0.6057,0.6057,0.5653,0.5653,11400.0],["1998-11-05",0.5653,0.6259,0.5653,0.6259,20400.0],["1998-11-06",0.6259,0.6259,0.6259,0.6259,0.0],["1998-11-09",0.5653,0.6259,0.5653,0.6259,16200.0],["1998-11-10",0.5805,0.6259,0.5805,0.5956,10800.0],["1998-11-11",0.6057,0.636,0.5805,0.5805,52200.0],["1998-11-12",0.6057,0.6057,0.5653,0.6057,38400.0],["1998-11-13",0.5552,0.6057,0.5552,0.5653,74400.0],["1998-11-16",0.636,0.636,0.5653,0.5653,60600.0],["1998-11-17",0.5754,0.5855,0.5754,0.5855,658200.0],["1998-11-18",0.5855,0.636,0.5855,0.6259,1300200.0],["1998-11-19",0.6461,0.6764,0.636,0.6764,193200.0],["1998-11-20",0.6259,0.6764,0.6057,0.6259,202200.0],["1998-11-23",0.6259,0.6461,0.6259,0.6461,330600.0],["1998-11-24",0.636,0.6562,0.6259,0.6259,99600.0],["1998-11-25",0.6158,0.6461,0.6158,0.6461,126000.0],["1998-11-27",0.6259,0.6461,0.6259,0.6259,3600.0],["1998-11-30",0.6158,0.6461,0.6158,0.6461,37200.0],["1998-12-01",0.6461,0.6461,0.6259,0.636,217200.0],["1998-12-02",0.6461,0.6461,0.6057,0.6057,74400.0],["1998-12-03",0.6057,0.6057,0.6057,0.6057,44400.0],["1998-12-04",0.6411,0.6461,0.6259,0.636,77400.0],["1998-12-07",0.6259,0.636,0.6057,0.6057,31800.0],["1998-12-08",0.6461,0.6461,0.6057,0.6057,147000.0],["1998-12-09",0.6057,0.6158,0.6057,0.6057,46200.0],["1998-12-10",0.6158,0.6461,0.5754,0.5754,69600.0],["1998-12-11",0.5754,0.6461,0.5653,0.6259,671400.0],["1998-12-14",0.6411,0.6612,0.6259,0.6411,2821800.0],["1998-12-15",0.6259,0.6259,0.5855,0.5855,39000.0],["1998-12-16",0.5855,0.6259,0.5855,0.5956,115800.0],["1998-12-17",0.5956,0.636,0.5754,0.5754,75000.0],["1998-12-18",0.6158,0.6259,0.5653,0.6259,126600.0],["1998-12-21",0.5754,0.6562,0.5754,0.6461,270000.0],["1998-12-22",0.6663,0.6865,0.6562,0.6663,514200.0],["1998-12-23",0.6562,0.6966,0.636,0.6461,148800.0],["1998-12-24",0.6259,0.6461,0.6259,0.6259,39000.0],["1998-12-28",0.6259,0.6461,0.5754,0.5754,141600.0],["1998-12-29",0.5855,0.6259,0.5653,0.5855,162000.0],["1998-12-30",0.5855,0.6057,0.5855,0.5855,162000.0],["1998-12-31",0.6259,0.6259,0.5855,0.5855,231000.0],["1999-01-04",0.6461,0.6461,0.5855,0.5855,30600.0],["1999-01-05",0.5855,0.6562,0.5855,0.6562,7800.0],["1999-01-06",0.6057,0.6562,0.6057,0.6057,21600.0],["1999-01-07",0.6259,0.631,0.5855,0.631,63000.0],["1999-01-08",0.6259,0.6259,0.5855,0.6259,26400.0],["1999-01-11",0.6461,0.6461,0.6158,0.6158,168000.0],["1999-01-12",0.636,0.6461,0.636,0.6461,55800.0],["1999-01-13",0.6461,0.6663,0.5956,0.6057,54600.0],["1999-01-14",0.6259,0.636,0.5855,0.636,71400.0],["1999-01-15",0.5653,0.636,0.5653,0.636,21600.0],["1999-01-19",0.6562,0.6663,0.6461,0.6663,139200.0],["1999-01-20",0.6764,0.7269,0.6764,0.7269,196200.0],["1999-01-21",0.7471,0.8076,0.7168,0.737,220200.0],["1999-01-22",0.7269,0.7269,0.6865,0.7269,22200.0],["1999-01-25",0.737,0.737,0.737,0.737,92400.0],["1999-01-26",0.7471,0.7874,0.7269,0.7471,40800.0],["1999-01-27",0.7471,0.8177,0.7471,0.8127,145800.0],["1999-01-28",0.8278,0.848,0.8177,0.8278,279600.0],["1999-01-29",0.8783,0.9187,0.8783,0.9187,118800.0],["1999-02-01",0.9187,0.9187,0.8581,0.9035,96000.0],["1999-02-02",0.848,0.848,0.7269,0.8379,59400.0],["1999-02-03",0.8177,0.8278,0.8076,0.8278,112800.0],["1999-02-04",0.8228,0.848,0.7975,0.7975,76200.0],["1999-02-05",0.7975,0.8278,0.7975,0.8076,25200.0],["1999-02-08",0.848,0.848,0.8026,0.8026,41400.0],["1999-02-09",0.8076,0.8076,0.7874,0.7975,86400.0],["1999-02-10",0.7673,0.8076,0.7269,0.7673,47400.0],["1999-02-11",0.7319,0.7773,0.7319,0.7572,25800.0],["1999-02-12",0.7673,0.8177,0.7673,0.8076,120000.0],["1999-02-16",0.8177,0.8177,0.7572,0.7673,57600.0],["1999-02-17",0.7874,0.7874,0.7673,0.7673,36600.0],["1999-02-18",0.7572,0.7572,0.737,0.737,46200.0],["1999-02-19",0.737,0.7572,0.7269,0.7572,77400.0],["1999-02-22",0.7471,0.7471,0.7471,0.7471,39000.0],["1999-02-23",0.6865,0.7067,0.5653,0.5855,658800.0],["1999-02-24",0.5956,0.6057,0.5805,0.6007,389400.0],["1999-02-25",0.5956,0.6057,0.5855,0.5855,173400.0],["1999-02-26",0.6057,0.6057,0.5754,0.5855,305400.0],["1999-03-01",0.6259,0.6259,0.5855,0.6057,285600.0],["1999-03-02",0.6057,0.6259,0.6057,0.6259,93600.0],["1999-03-03",0.6259,0.636,0.6158,0.636,84000.0],["1999-03-04",0.636,0.6562,0.636,0.6461,80400.0],["1999-03-05",0.6865,0.8076,0.6663,0.7269,167400.0],["1999-03-08",0.7874,0.8076,0.6865,0.6865,201000.0],["1999-03-09",0.6865,0.7269,0.6865,0.7269,36600.0],["1999-03-10",0.7269,0.737,0.6663,0.7168,123000.0],["1999-03-11",0.6865,0.7067,0.6865,0.7067,58200.0],["1999-03-12",0.6865,0.6865,0.6461,0.6612,48000.0],["1999-03-15",0.6865,0.7067,0.6663,0.6764,77400.0],["1999-03-16",0.7269,0.7269,0.7269,0.7269,19200.0],["1999-03-17",0.6865,0.6865,0.6764,0.6764,3600.0],["1999-03-18",0.6663,0.6966,0.6663,0.6966,771600.0],["1999-03-19",0.7269,0.7874,0.7269,0.7269,199200.0],["1999-03-22",0.7673,0.7673,0.7067,0.7067,154800.0],["1999-03-23",0.7269,0.7471,0.6865,0.7067,50400.0],["1999-03-24",0.6966,0.6966,0.6865,0.6865,19200.0],["1999-03-25",0.6865,0.6865,0.6663,0.6663,13200.0],["1999-03-26",0.6562,0.6865,0.6461,0.6461,166200.0],["1999-03-29",0.6663,0.6663,0.636,0.6461,60000.0],["1999-03-30",0.636,0.6764,0.636,0.6461,42600.0],["1999-03-31",0.6461,0.6461,0.636,0.636,226800.0],["1999-04-01",0.6461,0.6461,0.636,0.6461,412800.0],["1999-04-05",0.6764,0.6865,0.636,0.6461,181200.0],["1999-04-06",0.6461,0.6461,0.636,0.636,87000.0],["1999-04-07",0.6259,0.6461,0.6259,0.636,30600.0],["1999-04-08",0.636,0.636,0.636,0.636,9000.0],["1999-04-09",0.636,0.6663,0.636,0.6461,18000.0],["1999-04-12",0.636,0.636,0.636,0.636,42600.0],["1999-04-13",0.6461,0.6461,0.636,0.6461,303000.0],["1999-04-14",0.636,0.636,0.6057,0.6057,96000.0],["1999-04-15",0.6057,0.6865,0.6057,0.6259,211800.0],["1999-04-16",0.6158,0.6562,0.6158,0.636,153000.0],["1999-04-19",0.6259,0.7269,0.6057,0.6966,168600.0],["1999-04-20",0.7269,0.7269,0.7168,0.7168,6600.0],["1999-04-21",0.7269,0.8076,0.7269,0.737,43200.0],["1999-04-22",0.7168,0.7773,0.7168,0.7773,479400.0],["1999-04-23",0.7773,0.8177,0.7773,0.8076,43200.0],["1999-04-26",0.8076,0.8177,0.7975,0.7975,37200.0],["1999-04-27",0.8177,0.8177,0.7773,0.7773,3600.0],["1999-04-28",0.7773,0.8076,0.7773,0.8076,12600.0],["1999-04-29",0.7773,0.8076,0.7773,0.7975,63600.0],["1999-04-30",0.8076,0.8076,0.6966,0.7773,175800.0],["1999-05-03",0.8076,0.8076,0.7572,0.7572,4200.0],["1999-05-04",0.7471,0.7471,0.737,0.7471,24600.0],["1999-05-05",0.737,0.8177,0.737,0.8127,282600.0],["1999-05-06",0.8177,0.8177,0.7572,0.7572,147000.0],["1999-05-07",0.7572,0.7975,0.7572,0.7975,25800.0],["1999-05-10",0.7471,0.7471,0.7471,0.7471,3600.0],["1999-05-11",0.7673,0.7975,0.7572,0.7572,29400.0],["1999-05-12",0.7673,0.8076,0.7067,0.7471,88200.0],["1999-05-13",0.7572,0.7673,0.7471,0.7572,99000.0],["1999-05-14",0.7269,0.7269,0.7269,0.7269,7200.0],["1999-05-17",0.737,0.7471,0.737,0.7471,39600.0],["1999-05-18",0.7471,0.7471,0.7471,0.7471,6000.0],["1999-05-19",0.7874,0.7874,0.7673,0.7874,48600.0],["1999-05-20",0.7471,0.7874,0.7471,0.7874,121200.0],["1999-05-21",0.7673,0.7874,0.7673,0.7874,23400.0],["1999-05-24",0.7773,0.7874,0.7269,0.7874,330600.0],["1999-05-25",0.7673,0.7874,0.7673,0.7773,78000.0],["1999-05-26",0.7874,0.7874,0.7773,0.7874,37800.0],["1999-05-27",0.7673,0.8076,0.7673,0.7874,622800.0],["1999-05-28",0.7673,0.7975,0.7673,0.7673,364800.0],["1999-06-01",0.7673,0.7874,0.7673,0.7673,151800.0],["1999-06-02",0.7673,0.7673,0.7471,0.7673,117000.0],["1999-06-03",0.7622,0.7874,0.7471,0.7673,96000.0],["1999-06-04",0.7673,0.7874,0.7673,0.7673,53400.0],["1999-06-07",0.7874,0.7874,0.7471,0.7471,33000.0],["1999-06-08",0.7471,0.7572,0.737,0.7471,201600.0],["1999-06-09",0.7471,0.7874,0.7471,0.7874,90600.0],["1999-06-10",0.7874,0.7874,0.7471,0.7622,95400.0],["1999-06-11",0.7874,0.7874,0.7673,0.7874,9600.0],["1999-06-14",0.7572,0.7874,0.7471,0.7874,87600.0],["1999-06-15",0.7269,0.7572,0.7269,0.7572,37800.0],["1999-06-16",0.7395,0.7572,0.7168,0.7471,26400.0],["1999-06-17",0.7673,0.7673,0.7572,0.7673,72600.0],["1999-06-18",0.7773,0.7773,0.7773,0.7773,25800.0],["1999-06-21",0.7773,0.7874,0.7773,0.7874,163800.0],["1999-06-22",0.7673,0.848,0.7673,0.848,265200.0],["1999-06-23",0.8127,0.9389,0.8076,0.8682,119400.0],["1999-06-24",0.8884,1.0196,0.8884,0.9692,213600.0],["1999-06-25",0.9893,1.0903,0.9893,0.9893,181200.0],["1999-06-28",0.9893,1.0095,0.9692,0.9893,157800.0],["1999-06-29",0.9692,1.0903,0.9692,1.0802,165000.0],["1999-06-30",1.0701,1.0701,1.0095,1.0297,85200.0],["1999-07-01",1.0297,1.0701,1.0095,1.0499,165600.0],["1999-07-02",1.0499,1.0903,0.9893,1.0297,148200.0],["1999-07-06",1.0196,1.0701,1.0095,1.0701,156000.0],["1999-07-07",1.0297,1.0297,1.0196,1.0297,36600.0],["1999-07-08",1.0095,1.0701,0.9692,0.9793,152400.0],["1999-07-09",0.9893,1.0701,0.9893,1.0095,97200.0],["1999-07-12",1.0095,1.1509,1.0095,1.1509,403800.0],["1999-07-13",1.1307,1.1408,1.1105,1.1105,234000.0],["1999-07-14",1.1307,1.1408,1.1004,1.1307,258600.0],["1999-07-15",1.1408,1.1509,1.1105,1.1307,658800.0],["1999-07-16",1.1509,1.3326,1.1408,1.2114,706800.0],["1999-07-19",1.2518,1.373,1.2114,1.272,553800.0],["1999-07-20",1.2695,1.373,1.2518,1.272,441000.0],["1999-07-21",1.3225,1.3326,1.2114,1.2518,646200.0],["1999-07-22",1.2922,1.2922,1.1307,1.2014,190200.0],["1999-07-23",1.166,1.2114,1.166,1.1913,134400.0],["1999-07-26",1.2114,1.2114,1.1812,1.2114,109200.0],["1999-07-27",1.2518,1.272,1.2215,1.2518,138600.0],["1999-07-28",1.2417,1.2417,1.1711,1.1913,139200.0],["1999-07-29",1.1913,1.2114,1.1408,1.1711,339600.0],["1999-07-30",1.1357,1.2215,1.1307,1.2215,192600.0],["1999-08-02",1.1711,1.1711,1.1105,1.1509,52200.0],["1999-08-03",1.1004,1.1206,1.0903,1.1206,37200.0],["1999-08-04",1.1711,1.1711,1.0499,1.1155,129000.0],["1999-08-05",1.0903,1.1105,1.06,1.06,90000.0],["1999-08-06",1.0499,1.0903,0.8682,0.8682,532200.0],["1999-08-09",0.9893,1.0903,0.9793,0.9994,130800.0],["1999-08-10",1.0701,1.0701,0.8682,0.9288,202200.0],["1999-08-11",0.9692,0.9893,0.9591,0.9893,107400.0],["1999-08-12",0.9893,0.9893,0.9591,0.9692,64800.0],["1999-08-13",0.9288,0.9793,0.9288,0.9692,36600.0],["1999-08-16",0.9793,0.9793,0.949,0.949,3600.0],["1999-08-17",0.9591,0.9893,0.9591,0.9692,69000.0],["1999-08-18",0.949,0.9692,0.8783,0.9288,273000.0],["1999-08-19",0.9288,0.9288,0.8884,0.8884,16200.0],["1999-08-20",0.8783,0.9288,0.8783,0.8985,57600.0],["1999-08-23",0.949,0.949,0.8985,0.9086,109200.0],["1999-08-24",0.9086,0.9086,0.8884,0.9086,39000.0],["1999-08-25",0.9288,0.949,0.9288,0.949,78600.0],["1999-08-26",0.9086,0.9086,0.8076,0.848,48000.0],["1999-08-27",0.8076,0.8884,0.8076,0.848,14400.0],["1999-08-30",0.848,0.8884,0.742,0.742,85800.0],["1999-08-31",0.7471,0.9288,0.7471,0.9288,550800.0],["1999-09-01",0.9086,0.9288,0.8985,0.8985,13200.0],["1999-09-02",0.8682,0.9086,0.8632,0.9086,12600.0],["1999-09-03",0.8783,0.949,0.8783,0.949,9000.0],["1999-09-07",0.9439,0.9439,0.9389,0.9389,21600.0],["1999-09-08",0.949,0.949,0.9389,0.9389,24000.0],["1999-09-09",0.9187,0.949,0.9187,0.949,12000.0],["1999-09-10",0.949,0.949,0.9389,0.9389,2400.0],["1999-09-13",0.9086,0.9389,0.9086,0.9389,1800.0],["1999-09-14",0.9086,0.9288,0.9086,0.9288,19200.0],["1999-09-15",0.8682,0.9389,0.8682,0.9389,19200.0],["1999-09-16",0.9288,0.9389,0.848,0.9288,32400.0],["1999-09-17",0.9288,0.9288,0.8985,0.9086,28200.0],["1999-09-20",0.8783,0.9288,0.8682,0.9288,3000.0],["1999-09-21",0.9692,0.9692,0.9288,0.9591,94800.0],["1999-09-22",0.9288,0.9389,0.8682,0.8682,39000.0],["1999-09-23",0.8733,0.9086,0.7471,0.7975,118800.0],["1999-09-24",0.8076,0.848,0.7975,0.8278,59400.0],["1999-09-27",0.9288,0.9893,0.8884,0.8884,108000.0],["1999-09-28",0.9692,0.9893,0.949,0.949,39600.0],["1999-09-29",0.9338,0.954,0.848,0.954,56400.0],["1999-09-30",0.954,0.954,0.954,0.954,0.0],["1999-10-01",0.9389,0.949,0.9086,0.949,106800.0],["1999-10-04",0.9086,0.9086,0.8329,0.8329,158400.0],["1999-10-05",0.8329,0.8884,0.8329,0.8884,4200.0],["1999-10-06",0.8884,0.9086,0.8884,0.8884,133800.0],["1999-10-07",0.8985,0.9086,0.8278,0.8884,329400.0],["1999-10-08",0.8783,0.9086,0.8581,0.8682,47400.0],["1999-10-11",0.8884,0.9086,0.8783,0.8985,271800.0],["1999-10-12",0.8783,0.8783,0.7874,0.8278,468600.0],["1999-10-13",0.8076,0.8076,0.7673,0.7673,258000.0],["1999-10-14",0.7622,0.7773,0.7168,0.737,966600.0],["1999-10-15",0.7471,0.7471,0.7168,0.7269,1485600.0],["1999-10-18",0.737,0.7673,0.6764,0.6865,747000.0],["1999-10-19",0.6865,0.6865,0.6764,0.6764,39000.0],["1999-10-20",0.6966,0.6966,0.6713,0.6865,138000.0],["1999-10-21",0.6966,0.7471,0.6966,0.6966,132600.0],["1999-10-22",0.7168,0.737,0.6966,0.737,103800.0],["1999-10-25",0.7572,0.7572,0.7269,0.7471,28200.0],["1999-10-26",0.7269,0.7471,0.7067,0.7269,36000.0],["1999-10-27",0.7269,0.7269,0.7067,0.7067,1800.0],["1999-10-28",0.7067,0.7269,0.7067,0.7067,9000.0],["1999-10-29",0.7067,0.737,0.7067,0.7269,121200.0],["1999-11-01",0.7269,0.7269,0.7269,0.7269,29400.0],["1999-11-02",0.7269,0.7269,0.7269,0.7269,0.0],["1999-11-03",0.7168,0.7269,0.6865,0.6966,2934600.0],["1999-11-04",0.7067,0.7067,0.6865,0.6966,1416000.0],["1999-11-05",0.7067,0.7067,0.6865,0.7067,349200.0],["1999-11-08",0.6966,0.7168,0.6966,0.7117,722400.0],["1999-11-09",0.7168,0.7269,0.7067,0.7168,772200.0],["1999-11-10",0.7168,0.7168,0.7067,0.7067,67800.0],["1999-11-11",0.7067,0.7269,0.7067,0.7168,127800.0],["1999-11-12",0.7269,0.7471,0.7269,0.7471,21000.0],["1999-11-15",0.7572,0.7874,0.7572,0.7824,193200.0],["1999-11-16",0.7874,0.7874,0.7673,0.7874,222000.0],["1999-11-17",0.7673,0.7874,0.7067,0.7773,176400.0],["1999-11-18",0.7773,0.8177,0.7673,0.7673,222600.0],["1999-11-19",0.8076,0.8278,0.7874,0.8076,420000.0],["1999-11-22",0.7975,0.8379,0.7975,0.8379,220800.0],["1999-11-23",0.848,0.8884,0.848,0.8884,366600.0],["1999-11-24",0.8884,0.8934,0.7975,0.848,470400.0],["1999-11-26",0.7975,0.8682,0.7975,0.8682,3600.0],["1999-11-29",0.8682,0.9086,0.8278,0.8985,185400.0],["1999-11-30",0.8985,0.9389,0.8379,0.8379,329400.0],["1999-12-01",0.8682,0.8682,0.8177,0.8682,439800.0],["1999-12-02",0.8177,0.8783,0.8177,0.8379,127200.0],["1999-12-03",0.8177,0.8379,0.8177,0.8177,60600.0],["1999-12-06",0.8076,0.8379,0.8076,0.8379,17400.0],["1999-12-07",0.8278,0.848,0.8177,0.848,174000.0],["1999-12-08",0.8177,0.8783,0.8177,0.848,207000.0],["1999-12-09",0.848,0.848,0.8076,0.8127,331800.0],["1999-12-10",0.8177,0.8177,0.8076,0.8076,6000.0],["1999-12-13",0.8076,0.8076,0.7723,0.7874,43200.0],["1999-12-14",0.7874,0.8076,0.7673,0.8076,27000.0],["1999-12-15",0.7773,0.8127,0.7773,0.8076,74400.0],["1999-12-16",0.8076,0.9187,0.8076,0.9187,158400.0],["1999-12-17",0.9288,0.9288,0.8783,0.8884,282600.0],["1999-12-20",0.9288,0.9288,0.9187,0.9288,36000.0],["1999-12-21",0.9035,0.9035,0.8783,0.8783,20400.0],["1999-12-22",0.9086,0.9187,0.8783,0.9086,36600.0],["1999-12-23",0.8783,0.8884,0.8783,0.8884,145800.0],["1999-12-27",0.8783,0.8985,0.8783,0.8783,51600.0],["1999-12-28",0.8884,0.8884,0.8632,0.8783,192600.0],["1999-12-29",0.8985,0.9187,0.8985,0.9086,432000.0],["1999-12-30",0.8985,0.9187,0.8985,0.9086,172800.0],["1999-12-31",0.9086,0.9086,0.9086,0.9086,78600.0],["2000-01-03",0.8985,0.949,0.8985,0.9389,359400.0],["2000-01-04",0.9692,0.9692,0.8985,0.9086,775800.0],["2000-01-05",0.9338,0.9692,0.8985,0.9692,49200.0],["2000-01-06",0.9692,0.9692,0.8884,0.8985,12000.0],["2000-01-07",0.9187,1.0499,0.9187,0.9994,2986800.0],["2000-01-10",1.0701,1.1307,0.9994,1.0499,279600.0],["2000-01-11",1.0499,1.0499,1.0095,1.0095,165600.0],["2000-01-12",1.0095,1.0499,1.0095,1.0196,532200.0],["2000-01-13",1.0499,1.0499,1.0095,1.0196,31200.0],["2000-01-14",1.0499,1.0499,1.0196,1.0297,345000.0],["2000-01-18",1.0196,1.0499,1.0196,1.0247,199200.0],["2000-01-19",1.0499,1.0701,1.0398,1.06,71400.0],["2000-01-20",1.0398,1.0701,1.0398,1.0701,73200.0],["2000-01-21",1.0499,1.0903,1.0499,1.0701,117000.0],["2000-01-24",1.0752,1.1105,1.0398,1.06,255600.0],["2000-01-25",1.0297,1.0802,1.0196,1.0499,147600.0],["2000-01-26",1.0802,1.0802,1.0499,1.0802,31800.0],["2000-01-27",1.1105,1.1307,1.0701,1.1307,60000.0],["2000-01-28",1.1307,1.1307,1.0903,1.1105,55200.0],["2000-01-31",1.0903,1.0903,1.0196,1.0297,39600.0],["2000-02-01",1.0196,1.1206,1.0196,1.0499,27000.0],["2000-02-02",1.0297,1.0701,1.0297,1.0297,10800.0],["2000-02-03",1.1105,1.1105,0.9893,1.0398,3139200.0],["2000-02-04",1.0398,1.0499,1.0095,1.0095,186600.0],["2000-02-07",1.0297,1.0903,1.0297,1.0297,147000.0],["2000-02-08",1.1004,1.1004,1.0499,1.0499,23400.0],["2000-02-09",1.0499,1.0903,1.0499,1.06,96000.0],["2000-02-10",1.06,1.06,1.06,1.06,78600.0],["2000-02-11",1.0499,1.1307,1.0499,1.1307,70200.0],["2000-02-14",1.0903,1.1307,1.0903,1.1307,111000.0],["2000-02-15",1.1307,1.1307,1.0903,1.1307,46800.0],["2000-02-16",1.0903,1.1509,1.0903,1.1408,469800.0],["2000-02-17",1.1711,1.2114,1.1206,1.1408,738000.0],["2000-02-18",1.1408,1.1913,1.1206,1.1509,363600.0],["2000-02-22",1.1408,1.1509,1.1307,1.1408,261600.0],["2000-02-23",1.2014,1.2014,1.1509,1.1509,10200.0],["2000-02-24",1.1509,1.2014,1.1307,1.1307,40800.0],["2000-02-25",1.1509,1.1509,1.1206,1.1206,103800.0],["2000-02-28",1.1004,1.1509,1.1004,1.1105,45600.0],["2000-02-29",1.1105,1.1408,1.0903,1.0903,29400.0],["2000-03-01",1.0903,1.0903,0.9994,1.0095,64800.0],["2000-03-02",1.0499,1.0802,0.9994,1.0297,294000.0],["2000-03-03",1.0499,1.0701,1.0499,1.0499,28800.0],["2000-03-06",1.0499,1.1004,0.9994,1.1004,19200.0],["2000-03-07",1.1105,1.1105,1.0095,1.0297,181800.0],["2000-03-08",1.0802,1.0802,1.0499,1.0499,109200.0],["2000-03-09",1.0297,1.0701,0.9692,1.0701,85800.0],["2000-03-10",1.0095,1.0499,0.9893,1.0499,141600.0],["2000-03-13",1.0398,1.0398,1.0095,1.0095,10200.0],["2000-03-14",1.0095,1.0499,1.0095,1.0095,17400.0],["2000-03-15",1.0095,1.0095,1.0095,1.0095,0.0],["2000-03-16",1.0297,1.0297,1.0297,1.0297,12000.0],["2000-03-17",1.0095,1.0095,1.0095,1.0095,3000.0],["2000-03-20",1.0146,1.0196,1.0095,1.0095,41400.0],["2000-03-21",1.0095,1.0095,0.8783,1.0095,372600.0],["2000-03-22",0.949,0.949,0.8884,0.949,25200.0],["2000-03-23",0.9187,0.9187,0.8985,0.9187,57600.0],["2000-03-24",0.8985,0.9591,0.8985,0.9591,21000.0],["2000-03-27",0.9439,0.9692,0.9439,0.9591,109200.0],["2000-03-28",0.9591,0.9893,0.9389,0.9389,226200.0],["2000-03-29",0.9237,0.949,0.9187,0.9187,124800.0],["2000-03-30",0.9187,0.9591,0.9187,0.9389,613800.0],["2000-03-31",0.9389,0.9389,0.8985,0.9187,954000.0],["2000-04-03",0.9187,0.9389,0.9086,0.9389,85200.0],["2000-04-04",0.9086,0.949,0.8884,0.949,251400.0],["2000-04-05",0.949,0.9692,0.8985,0.8985,48000.0],["2000-04-06",0.8985,0.9187,0.8985,0.9187,229800.0],["2000-04-07",0.9288,0.9692,0.9288,0.949,53400.0],["2000-04-10",0.9692,0.9692,0.9288,0.9288,41400.0],["2000-04-11",0.949,0.9591,0.8985,0.8985,75600.0],["2000-04-12",0.8985,0.9591,0.8909,0.949,243600.0],["2000-04-13",0.8985,0.949,0.8985,0.8985,280200.0],["2000-04-14",0.8884,0.9187,0.8682,0.8985,354000.0],["2000-04-17",0.8783,0.8884,0.8682,0.8682,117000.0],["2000-04-18",0.8682,0.8884,0.8682,0.8783,67200.0],["2000-04-19",0.8783,0.8985,0.8682,0.8985,58800.0],["2000-04-20",0.8682,0.8985,0.8682,0.8783,249000.0],["2000-04-24",0.8884,0.8884,0.8682,0.8783,85800.0],["2000-04-25",0.8783,0.8884,0.8682,0.8682,310200.0],["2000-04-26",0.8783,0.8884,0.8783,0.8783,28200.0],["2000-04-27",0.8733,0.8783,0.843,0.8581,90000.0],["2000-04-28",0.8682,0.8783,0.8379,0.848,527400.0],["2000-05-01",0.8379,0.8581,0.8379,0.848,199200.0],["2000-05-02",0.843,0.8531,0.8379,0.8379,209400.0],["2000-05-03",0.8379,0.8531,0.8379,0.8379,313800.0],["2000-05-04",0.8531,0.8884,0.8278,0.8581,1402800.0],["2000-05-05",0.8682,0.8985,0.8682,0.8884,52200.0],["2000-05-08",0.9086,0.9288,0.9086,0.9288,22800.0],["2000-05-09",0.9136,0.949,0.9086,0.9086,123000.0],["2000-05-10",0.9086,0.9086,0.9086,0.9086,0.0],["2000-05-11",0.9086,0.9692,0.9086,0.9692,70200.0],["2000-05-12",0.949,0.9793,0.949,0.9793,84600.0],["2000-05-15",0.9793,0.9893,0.9692,0.9893,18600.0],["2000-05-16",0.9893,0.9893,0.9136,0.9288,137400.0],["2000-05-17",0.9692,0.9742,0.9086,0.9086,236400.0],["2000-05-18",0.9086,1.0398,0.9086,1.0398,862200.0],["2000-05-19",0.9591,1.0398,0.9591,0.9692,19200.0],["2000-05-22",1.0499,1.1307,1.0499,1.0499,82200.0],["2000-05-23",1.1105,1.1105,1.0499,1.0701,111600.0],["2000-05-24",1.06,1.1105,1.06,1.0701,51000.0],["2000-05-25",1.0701,1.0903,1.0499,1.0499,40800.0],["2000-05-26",1.0701,1.0903,1.0701,1.0903,96000.0],["2000-05-30",1.0701,1.0903,1.0701,1.0903,49800.0],["2000-05-31",1.0701,1.0701,1.0701,1.0701,30000.0],["2000-06-01",1.0802,1.1206,1.0802,1.1004,297600.0],["2000-06-02",1.1206,1.1206,1.1004,1.1105,163200.0],["2000-06-05",1.1004,1.1206,1.1004,1.1206,67200.0],["2000-06-06",1.1206,1.1206,1.1004,1.1105,80400.0],["2000-06-07",1.1307,1.1509,1.1256,1.1509,468600.0],["2000-06-08",1.1408,1.1913,1.1408,1.1913,180600.0],["2000-06-09",1.2114,1.2518,1.06,1.2014,319200.0],["2000-06-12",1.1812,1.2417,1.1711,1.2417,92400.0],["2000-06-13",1.2215,1.2417,1.2215,1.2417,19200.0],["2000-06-14",1.2014,1.2417,1.2014,1.2215,99000.0],["2000-06-15",1.2114,1.2316,1.2114,1.2114,70200.0],["2000-06-16",1.2114,1.2316,1.1711,1.1711,154800.0],["2000-06-19",1.161,1.2114,1.161,1.1711,68400.0],["2000-06-20",1.161,1.161,1.161,1.161,8400.0],["2000-06-21",1.161,1.2518,1.1509,1.1711,67800.0],["2000-06-22",1.2518,1.2518,1.2014,1.2014,60600.0],["2000-06-23",1.2014,1.2114,1.2014,1.2114,43200.0],["2000-06-26",1.2014,1.2014,1.1812,1.1812,30000.0],["2000-06-27",1.1812,1.1812,1.1711,1.1812,20400.0],["2000-06-28",1.1812,1.1913,1.1812,1.1913,24000.0],["2000-06-29",1.1812,1.1913,1.1812,1.1913,30600.0],["2000-06-30",1.1837,1.1837,1.1837,1.1837,3000.0],["2000-07-03",1.1837,1.1837,1.1837,1.1837,0.0],["2000-07-05",1.1711,1.2114,1.1711,1.1913,55800.0],["2000-07-06",1.1711,1.1913,1.1711,1.1711,21600.0],["2000-07-07",1.1913,1.1913,1.1509,1.1509,4800.0],["2000-07-10",1.1408,1.1509,1.1408,1.1509,36000.0],["2000-07-11",1.1509,1.1509,1.1408,1.1408,84000.0],["2000-07-12",1.1408,1.1509,1.1408,1.1408,178200.0],["2000-07-13",1.1408,1.1408,1.0701,1.1307,126600.0],["2000-07-14",1.1307,1.1307,1.1307,1.1307,0.0],["2000-07-17",1.1357,1.1357,1.1307,1.1307,31800.0],["2000-07-18",1.1307,1.1307,1.0903,1.0903,21000.0],["2000-07-19",1.0954,1.1004,1.0701,1.0802,18000.0],["2000-07-20",1.0297,1.0903,1.0297,1.0701,82800.0],["2000-07-21",0.9994,1.0903,0.9994,1.0903,53400.0],["2000-07-24",1.0903,1.0903,1.0903,1.0903,0.0],["2000-07-25",1.1105,1.1307,1.1105,1.1307,24600.0],["2000-07-26",1.1509,1.1509,1.1206,1.1206,32400.0],["2000-07-27",1.1206,1.1711,1.1206,1.1509,40800.0],["2000-07-28",1.1357,1.1509,1.06,1.06,16800.0],["2000-07-31",1.0499,1.0903,0.9692,1.0903,17400.0],["2000-08-01",0.9994,1.0297,0.9994,1.0297,12000.0],["2000-08-02",1.0802,1.1307,1.06,1.0903,131400.0],["2000-08-03",1.0499,1.0499,1.0297,1.0499,27600.0],["2000-08-04",1.0802,1.1307,1.0802,1.1307,129000.0],["2000-08-07",1.1206,1.1711,1.1206,1.1509,150600.0],["2000-08-08",1.1307,1.1307,1.0297,1.0297,154200.0],["2000-08-09",1.1004,1.1004,1.0499,1.0802,19800.0],["2000-08-10",1.0802,1.1004,1.0802,1.1004,41400.0],["2000-08-11",1.1105,1.1408,1.1105,1.1307,42000.0],["2000-08-14",1.0701,1.0701,1.0701,1.0701,8400.0],["2000-08-15",1.0701,1.0903,1.0701,1.0903,90000.0],["2000-08-16",1.0903,1.0903,1.0903,1.0903,28800.0],["2000-08-17",1.0903,1.0903,1.0903,1.0903,0.0],["2000-08-18",1.0903,1.1307,1.0903,1.0903,45000.0],["2000-08-21",1.1004,1.1004,1.0903,1.0903,24000.0],["2000-08-22",1.0701,1.0701,1.0196,1.0701,39000.0],["2000-08-23",1.0903,1.0903,1.0499,1.0499,1800.0],["2000-08-24",1.0499,1.0499,1.0499,1.0499,0.0],["2000-08-25",1.0701,1.0903,1.0701,1.0802,51600.0],["2000-08-28",1.0802,1.0802,1.0802,1.0802,25200.0],["2000-08-29",1.0903,1.0903,1.0297,1.0348,51600.0],["2000-08-30",1.0348,1.0348,1.0348,1.0348,0.0],["2000-08-31",1.0701,1.1004,1.0701,1.0802,247200.0],["2000-09-01",1.0903,1.0903,1.0499,1.0802,40800.0],["2000-09-05",1.0499,1.0903,1.0499,1.0802,28800.0],["2000-09-06",1.0398,1.0398,1.0398,1.0398,600.0],["2000-09-07",1.0398,1.0802,0.9893,1.0499,35400.0],["2000-09-08",0.9994,1.0095,0.9994,1.0095,5400.0],["2000-09-11",0.9893,1.0095,0.9893,1.0095,40200.0],["2000-09-12",0.9893,1.06,0.9893,1.0297,14400.0],["2000-09-13",1.0196,1.0196,1.0196,1.0196,19800.0],["2000-09-14",1.0196,1.0196,1.0196,1.0196,0.0],["2000-09-15",1.0095,1.0701,0.9893,1.0701,61800.0],["2000-09-18",1.0802,1.0802,1.0802,1.0802,7800.0],["2000-09-19",1.0196,1.0196,1.0196,1.0196,600.0],["2000-09-20",1.0196,1.0196,1.0196,1.0196,0.0],["2000-09-21",1.0499,1.0499,1.0499,1.0499,54000.0],["2000-09-22",1.0095,1.0196,0.9692,1.0095,57000.0],["2000-09-25",0.9692,0.9692,0.9187,0.9288,124800.0],["2000-09-26",0.9086,0.9288,0.8884,0.8985,49200.0],["2000-09-27",0.9288,0.9288,0.8884,0.9086,94800.0],["2000-09-28",0.8985,0.9086,0.8884,0.9086,25200.0],["2000-09-29",0.8884,0.9692,0.8884,0.9692,21000.0],["2000-10-02",0.8884,0.8884,0.8884,0.8884,1800.0],["2000-10-03",0.8884,0.8985,0.8884,0.8985,13800.0],["2000-10-04",0.8884,0.9086,0.8682,0.9086,70800.0],["2000-10-05",0.8531,0.8884,0.8531,0.8884,1800.0],["2000-10-06",0.8581,0.8581,0.7067,0.848,72000.0],["2000-10-09",0.8102,0.8884,0.8102,0.8884,1200.0],["2000-10-10",0.8127,0.8177,0.8026,0.8076,36600.0],["2000-10-11",0.8177,0.8783,0.8177,0.8783,115800.0],["2000-10-12",0.8884,1.0095,0.8884,0.9843,79800.0],["2000-10-13",1.0499,1.0499,0.9692,0.9692,22200.0],["2000-10-16",0.9591,0.9591,0.8581,0.8682,27600.0],["2000-10-17",0.8884,0.9288,0.8581,0.8581,45000.0],["2000-10-18",0.848,1.0297,0.848,1.0095,29400.0],["2000-10-19",0.9288,0.9288,0.8581,0.8783,303000.0],["2000-10-20",0.8884,0.8884,0.8581,0.8682,7200.0],["2000-10-23",1.0095,1.0499,1.0095,1.0196,241800.0],["2000-10-24",1.1105,1.1105,1.0499,1.0903,148800.0],["2000-10-25",1.0499,1.0903,1.0499,1.0499,56400.0],["2000-10-26",1.0499,1.06,1.0499,1.06,1200.0],["2000-10-27",1.0499,1.06,1.0499,1.0499,18000.0],["2000-10-30",1.06,1.06,1.06,1.06,6000.0],["2000-10-31",1.06,1.0903,1.06,1.0903,13800.0],["2000-11-01",1.06,1.0651,1.0499,1.0651,40800.0],["2000-11-02",1.0651,1.0651,1.06,1.06,15600.0],["2000-11-03",1.0802,1.0802,1.06,1.0701,28200.0],["2000-11-06",1.0903,1.0903,1.0903,1.0903,4200.0],["2000-11-07",1.1155,1.1155,1.1155,1.1155,8400.0],["2000-11-08",1.1155,1.1155,1.0903,1.0903,33600.0],["2000-11-09",1.1307,1.1307,1.0903,1.0903,22800.0],["2000-11-10",1.0903,1.0903,1.0701,1.0701,43200.0],["2000-11-13",1.0701,1.0903,1.0701,1.0903,33000.0],["2000-11-14",1.0752,1.0752,1.0701,1.0752,28200.0],["2000-11-15",1.0701,1.0802,1.06,1.0802,24600.0],["2000-11-16",1.06,1.0701,1.06,1.0701,14400.0],["2000-11-17",1.0701,1.0701,1.0701,1.0701,0.0],["2000-11-20",1.0701,1.0701,1.0701,1.0701,0.0],["2000-11-21",1.0701,1.1105,1.0701,1.1105,8400.0],["2000-11-22",1.0701,1.1206,1.0701,1.1206,25800.0],["2000-11-24",1.1307,1.1307,1.0398,1.0398,12000.0],["2000-11-27",1.0297,1.0701,0.9793,1.06,10200.0],["2000-11-28",0.9793,1.0701,0.9742,1.0701,9000.0],["2000-11-29",1.0701,1.0701,1.0701,1.0701,0.0],["2000-11-30",1.0499,1.0499,0.9288,1.0196,54600.0],["2000-12-01",0.9843,1.0196,0.9793,1.0196,8400.0],["2000-12-04",0.9944,1.0146,0.9893,1.0146,49200.0],["2000-12-05",0.9793,0.9893,0.9591,0.9893,62400.0],["2000-12-06",1.0095,1.0095,0.9793,0.9793,80400.0],["2000-12-07",0.9793,1.0297,0.9793,1.0297,63600.0],["2000-12-08",1.0196,1.0247,1.0196,1.0196,13800.0],["2000-12-11",1.0903,1.0903,1.0297,1.0297,20400.0],["2000-12-12",0.9893,1.0095,0.9893,1.0095,28800.0],["2000-12-13",1.0095,1.0095,1.0095,1.0095,19800.0],["2000-12-14",1.0297,1.0297,1.0095,1.0095,44400.0],["2000-12-15",0.9994,0.9994,0.9994,0.9994,6000.0],["2000-12-18",0.9953,1.0056,0.9953,1.0005,48600.0],["2000-12-19",0.9953,1.0005,0.9953,1.0005,94800.0],["2000-12-20",0.9851,1.0056,0.9748,0.9748,63000.0],["2000-12-21",0.9851,1.0056,0.9851,0.9953,201600.0],["2000-12-22",1.0056,1.0056,0.9953,1.0056,120600.0],["2000-12-26",0.9979,1.0056,0.9851,0.9851,208200.0],["2000-12-27",0.9851,1.0005,0.9851,0.9902,94200.0],["2000-12-28",0.9902,0.9902,0.9851,0.9851,40200.0],["2000-12-29",0.9851,0.9851,0.9851,0.9851,0.0],["2001-01-02",0.9851,0.9851,0.9851,0.9851,1200.0],["2001-01-03",0.9851,0.9851,0.9851,0.9851,0.0],["2001-01-04",0.9851,0.9851,0.9851,0.9851,38400.0],["2001-01-05",0.9953,1.0005,0.9953,1.0005,6600.0],["2001-01-08",0.9953,0.9953,0.9953,0.9953,25200.0],["2001-01-09",0.9851,0.9851,0.9851,0.9851,21000.0],["2001-01-10",0.9851,0.9851,0.9799,0.9799,81000.0],["2001-01-11",0.9748,0.9748,0.9543,0.9543,63600.0],["2001-01-12",0.9543,0.9543,0.9543,0.9543,0.0],["2001-01-16",0.9543,0.9543,0.9543,0.9543,0.0],["2001-01-17",0.9543,0.9543,0.9543,0.9543,0.0],["2001-01-18",0.9774,0.9851,0.944,0.9851,130200.0],["2001-01-19",0.944,0.944,0.944,0.944,2400.0],["2001-01-22",0.944,0.944,0.944,0.944,0.0],["2001-01-23",0.9851,0.9851,0.944,0.944,93000.0],["2001-01-24",0.9543,0.9851,0.9543,0.9851,33600.0],["2001-01-25",0.9851,0.9851,0.9851,0.9851,0.0],["2001-01-26",0.9851,0.9851,0.9851,0.9851,0.0],["2001-01-29",0.9543,0.9646,0.9543,0.9646,18000.0],["2001-01-30",0.9646,0.9646,0.9646,0.9646,3600.0],["2001-01-31",0.9748,0.9748,0.9646,0.9748,101400.0],["2001-02-01",0.9799,0.9799,0.9748,0.9748,16200.0],["2001-02-02",0.9543,0.9748,0.9543,0.9748,15600.0],["2001-02-05",0.9748,0.9748,0.9748,0.9748,13200.0],["2001-02-06",0.9646,0.9748,0.9646,0.9748,69600.0],["2001-02-07",0.9748,1.021,0.9748,0.9851,255000.0],["2001-02-08",0.9851,0.9851,0.9851,0.9851,0.0],["2001-02-09",0.9851,0.9851,0.9851,0.9851,0.0],["2001-02-12",0.9748,0.9748,0.9748,0.9748,31800.0],["2001-02-13",0.9748,0.9748,0.9748,0.9748,52200.0],["2001-02-14",0.9748,0.9748,0.9748,0.9748,48000.0],["2001-02-15",0.9748,0.9748,0.9748,0.9748,27600.0],["2001-02-16",0.9646,0.9646,0.9646,0.9646,13800.0],["2001-02-20",0.9646,0.9646,0.9646,0.9646,8400.0],["2001-02-21",0.9646,0.9851,0.9646,0.9851,37800.0],["2001-02-22",0.9851,0.9851,0.9851,0.9851,0.0],["2001-02-23",0.9646,0.9646,0.9646,0.9646,3600.0],["2001-02-26",1.0159,1.0159,0.9953,1.0056,63000.0],["2001-02-27",1.0056,1.0056,1.0056,1.0056,0.0],["2001-02-28",0.9851,0.9851,0.9851,0.9851,24000.0],["2001-03-01",0.9748,0.9748,0.9748,0.9748,18000.0],["2001-03-02",1.0056,1.0056,0.9953,1.0056,53400.0],["2001-03-05",0.9646,1.0056,0.9646,1.0056,18000.0],["2001-03-06",1.0159,1.021,1.0159,1.021,20400.0],["2001-03-07",1.0236,1.0236,1.0236,1.0236,9000.0],["2001-03-08",1.0056,1.0056,1.0056,1.0056,4800.0],["2001-03-09",1.0543,1.0543,1.0056,1.0056,3600.0],["2001-03-12",1.0107,1.062,1.0056,1.062,11400.0],["2001-03-13",0.9953,1.021,0.9953,1.021,91200.0],["2001-03-14",0.9953,0.9953,0.9646,0.9851,64200.0],["2001-03-15",0.9851,1.0056,0.9851,1.0056,16800.0],["2001-03-16",1.0056,1.0056,1.0056,1.0056,0.0],["2001-03-19",0.9543,1.021,0.9543,1.021,3600.0],["2001-03-20",0.9953,0.9953,0.903,0.9697,30600.0],["2001-03-21",0.9543,0.9543,0.9543,0.9543,600.0],["2001-03-22",0.9543,0.9646,0.9235,0.9646,9600.0],["2001-03-23",0.9646,0.9646,0.9646,0.9646,0.0],["2001-03-26",0.9235,1.0159,0.9235,1.0159,14400.0],["2001-03-27",1.0184,1.0569,0.9851,1.0569,129600.0],["2001-03-28",0.9851,0.9851,0.9132,0.9851,12000.0],["2001-03-29",0.9851,1.0261,0.9338,1.0261,55200.0],["2001-03-30",1.0261,1.334,1.0261,1.3134,673200.0],["2001-04-02",1.2442,1.2442,1.2108,1.2108,4200.0],["2001-04-03",1.3545,1.375,1.1493,1.1493,148200.0],["2001-04-04",1.0877,1.0877,0.9132,0.9646,121200.0],["2001-04-05",0.9851,1.0261,0.9851,1.0261,22800.0],["2001-04-06",1.0261,1.0261,1.0261,1.0261,0.0],["2001-04-09",0.921,1.0261,0.9194,1.0261,7200.0],["2001-04-10",0.9276,1.054,0.9276,1.0261,29400.0],["2001-04-11",1.0491,1.0491,1.0491,1.0491,12000.0],["2001-04-12",1.0491,1.0491,1.0491,1.0491,0.0],["2001-04-16",0.9293,1.0343,0.9178,1.0343,16200.0],["2001-04-17",0.9851,0.9851,0.9769,0.9769,14400.0],["2001-04-18",0.9769,0.9769,0.9769,0.9769,16800.0],["2001-04-19",0.9769,0.9769,0.9769,0.9769,0.0],["2001-04-20",1.0343,1.2297,1.0343,1.2231,48000.0],["2001-04-23",1.1082,1.1082,1.0031,1.0031,31800.0],["2001-04-24",1.0672,1.0672,1.0015,1.0015,6600.0],["2001-04-25",0.9851,0.9851,0.9851,0.9851,27600.0],["2001-04-26",0.9851,0.9851,0.9851,0.9851,0.0],["2001-04-27",0.9851,0.9851,0.9851,0.9851,0.0],["2001-04-30",0.9851,0.9851,0.9851,0.9851,0.0],["2001-05-01",0.9851,0.9851,0.9851,0.9851,0.0],["2001-05-02",0.9851,0.9851,0.9851,0.9851,0.0],["2001-05-03",1.0261,1.0278,1.0261,1.0261,12600.0],["2001-05-04",1.0261,1.0261,0.99,0.99,49200.0],["2001-05-07",0.9933,0.9933,0.9867,0.99,24000.0],["2001-05-08",0.9884,0.9884,0.9884,0.9884,9600.0],["2001-05-09",0.9884,0.9884,0.9884,0.9884,6000.0],["2001-05-10",0.9867,0.9867,0.9851,0.9851,21600.0],["2001-05-11",0.9851,0.9851,0.9851,0.9851,0.0],["2001-05-14",0.9867,0.9867,0.9867,0.9867,2400.0],["2001-05-15",0.9851,0.9851,0.9851,0.9851,1800.0],["2001-05-16",0.9851,0.9851,0.9851,0.9851,0.0],["2001-05-17",0.9851,0.9851,0.9851,0.9851,6000.0],["2001-05-18",0.9851,0.9851,0.9851,0.9851,0.0],["2001-05-21",0.9851,0.9851,0.9851,0.9851,0.0],["2001-05-22",0.9933,0.9933,0.9851,0.9851,10800.0],["2001-05-23",0.9851,0.9851,0.9851,0.9851,1200.0],["2001-05-24",0.9851,0.9851,0.9851,0.9851,13800.0],["2001-05-25",0.9851,0.9851,0.9851,0.9851,0.0],["2001-05-29",0.9851,0.9851,0.9851,0.9851,0.0],["2001-05-30",0.9851,0.9851,0.9851,0.9851,0.0],["2001-05-31",1.0015,1.0015,1.0015,1.0015,600.0],["2001-06-01",0.9851,0.9851,0.9851,0.9851,7200.0],["2001-06-04",1.0343,1.0343,0.9654,0.9654,8400.0],["2001-06-05",0.967,1.0179,0.967,0.9982,49200.0],["2001-06-06",0.9982,0.9982,0.9851,0.9851,25200.0],["2001-06-07",0.9851,0.9851,0.9851,0.9851,3600.0],["2001-06-08",1.0261,1.0261,1.0261,1.0261,3000.0],["2001-06-11",0.9851,0.9851,0.9851,0.9851,2400.0],["2001-06-12",0.9851,0.9851,0.9851,0.9851,0.0],["2001-06-13",0.9867,0.9867,0.9867,0.9867,1800.0],["2001-06-14",0.9851,0.9851,0.9654,0.9851,67200.0],["2001-06-15",0.9851,0.9851,0.9654,0.9851,13800.0],["2001-06-18",0.9851,0.9851,0.9851,0.9851,0.0],["2001-06-19",0.9654,0.9851,0.9654,0.9834,33600.0],["2001-06-20",0.9851,0.9851,0.9851,0.9851,19200.0],["2001-06-21",0.9867,0.9867,0.9867,0.9867,600.0],["2001-06-22",1.0261,1.0261,0.9851,0.9851,14400.0],["2001-06-25",0.9851,0.9851,0.9851,0.9851,0.0],["2001-06-26",0.9851,0.9851,0.9851,0.9851,0.0],["2001-06-27",0.9851,0.9851,0.9851,0.9851,6000.0],["2001-06-28",0.9851,0.9851,0.9851,0.9851,1200.0],["2001-06-29",0.9851,0.9851,0.9687,0.9851,107400.0],["2001-07-02",0.9867,0.9867,0.9867,0.9867,600.0],["2001-07-03",0.9867,0.9867,0.9687,0.9736,88800.0],["2001-07-05",0.9687,0.9687,0.9654,0.9654,4800.0],["2001-07-06",0.9522,0.9522,0.9522,0.9522,600.0],["2001-07-09",0.9522,0.9522,0.9522,0.9522,45000.0],["2001-07-10",0.9522,0.9522,0.9522,0.9522,3000.0],["2001-07-11",0.9555,0.9605,0.9555,0.9605,30000.0],["2001-07-12",0.9605,0.9605,0.9605,0.9605,0.0],["2001-07-13",0.9605,0.9605,0.9605,0.9605,0.0],["2001-07-16",0.9769,0.9769,0.9769,0.9769,6000.0],["2001-07-17",0.9522,1.0015,0.9522,0.9769,6000.0],["2001-07-18",0.9522,0.9605,0.9522,0.9605,27000.0],["2001-07-19",0.9605,0.9605,0.9605,0.9605,0.0],["2001-07-20",0.9522,0.9522,0.9522,0.9522,30600.0],["2001-07-23",0.9539,0.9539,0.9539,0.9539,7200.0],["2001-07-24",0.9522,0.9522,0.9473,0.9473,19800.0],["2001-07-25",0.9605,0.9605,0.9605,0.9605,18000.0],["2001-07-26",0.9605,0.9605,0.9605,0.9605,0.0],["2001-07-27",0.9605,0.9605,0.9605,0.9605,0.0],["2001-07-30",0.9605,0.9605,0.9605,0.9605,0.0],["2001-07-31",0.9522,0.9522,0.949,0.949,5400.0],["2001-08-01",0.9687,0.9687,0.9687,0.9687,8400.0],["2001-08-02",0.9687,0.9687,0.9687,0.9687,0.0],["2001-08-03",0.9687,0.9687,0.9687,0.9687,0.0],["2001-08-06",0.9687,0.9687,0.9687,0.9687,0.0],["2001-08-07",0.9687,0.9687,0.9687,0.9687,0.0],["2001-08-08",0.9687,0.9687,0.9687,0.9687,0.0],["2001-08-09",0.9687,0.9687,0.9605,0.9605,6600.0],["2001-08-10",0.9605,0.9605,0.9605,0.9605,27000.0],["2001-08-13",0.9605,0.9605,0.9605,0.9605,0.0],["2001-08-14",1.0015,1.0179,0.9851,1.0015,396000.0],["2001-08-15",1.0015,1.0015,1.0015,1.0015,0.0],["2001-08-16",1.0015,1.0015,1.0015,1.0015,0.0],["2001-08-17",0.9687,0.9687,0.9687,0.9687,24000.0],["2001-08-20",0.9687,0.9769,0.9687,0.9687,130200.0],["2001-08-21",0.9834,0.9851,0.9687,0.9687,72000.0],["2001-08-22",0.9703,0.9769,0.9687,0.9769,14400.0],["2001-08-23",0.9769,1.0097,0.9769,1.0097,193800.0],["2001-08-24",0.9933,0.9933,0.9933,0.9933,24000.0],["2001-08-27",0.9687,0.9851,0.9687,0.9851,30000.0],["2001-08-28",0.9687,0.9687,0.9687,0.9687,1200.0],["2001-08-29",0.9687,0.9687,0.9687,0.9687,16200.0],["2001-08-30",0.9687,0.9769,0.9687,0.9769,7800.0],["2001-08-31",1.0015,1.0508,1.0015,1.0015,104400.0],["2001-09-04",1.0179,1.0343,1.0097,1.0097,57600.0],["2001-09-05",1.0015,1.0672,0.9687,0.9769,2108400.0],["2001-09-06",1.0015,1.0261,0.9851,0.9933,987000.0],["2001-09-07",0.9851,0.9851,0.944,0.9621,48000.0],["2001-09-10",0.9769,0.9769,0.9605,0.9719,76800.0],["2001-09-17",0.9555,0.9555,0.8669,0.8866,115200.0],["2001-09-18",0.903,0.9358,0.8866,0.8866,77400.0],["2001-09-19",0.903,0.903,0.8537,0.8866,64200.0],["2001-09-20",0.8488,0.8488,0.8193,0.8193,4200.0],["2001-09-21",0.8193,0.8718,0.8127,0.8373,239400.0],["2001-09-24",0.8209,0.8209,0.8209,0.8209,3000.0],["2001-09-25",0.8619,0.8964,0.8291,0.8373,21000.0],["2001-09-26",0.8307,0.839,0.8307,0.8373,38400.0],["2001-09-27",0.8455,0.8537,0.8455,0.8455,34200.0],["2001-09-28",0.8455,0.8455,0.8455,0.8455,34200.0],["2001-10-01",0.8455,0.8455,0.8455,0.8455,0.0],["2001-10-02",0.8307,0.8455,0.8307,0.8455,21000.0],["2001-10-03",0.8455,0.8718,0.8455,0.8718,4800.0],["2001-10-04",0.8619,0.8619,0.8619,0.8619,1200.0],["2001-10-05",0.8455,0.8455,0.8455,0.8455,36000.0],["2001-10-08",0.8455,0.8455,0.8455,0.8455,600.0],["2001-10-09",0.8455,0.8455,0.8455,0.8455,0.0],["2001-10-10",0.8455,0.8455,0.8291,0.8291,6000.0],["2001-10-11",0.8209,0.8209,0.7569,0.7799,11400.0],["2001-10-12",0.7881,0.7881,0.7881,0.7881,19200.0],["2001-10-15",0.8045,0.8045,0.8045,0.8045,7200.0],["2001-10-16",0.8045,0.8209,0.8045,0.8209,21000.0],["2001-10-17",0.8045,0.8045,0.7799,0.7799,22800.0],["2001-10-18",0.793,0.7963,0.793,0.793,38400.0],["2001-10-19",0.7913,0.8045,0.7897,0.8045,35400.0],["2001-10-22",0.7897,0.8209,0.7881,0.8209,40800.0],["2001-10-23",0.8209,0.8209,0.7799,0.7881,19200.0],["2001-10-24",0.7881,0.7881,0.7881,0.7881,0.0],["2001-10-25",0.7881,0.7881,0.7881,0.7881,0.0],["2001-10-26",0.7881,0.7881,0.7881,0.7881,0.0],["2001-10-29",0.7881,0.7881,0.7881,0.7881,31200.0],["2001-10-30",0.7881,0.7881,0.7881,0.7881,0.0],["2001-10-31",0.8028,0.8028,0.7716,0.7716,11400.0],["2001-11-01",0.7733,0.7733,0.7733,0.7733,26400.0],["2001-11-02",0.8028,0.8028,0.7799,0.7799,33000.0],["2001-11-05",0.7799,0.7799,0.7799,0.7799,7800.0],["2001-11-06",0.7716,0.7799,0.7716,0.7799,33600.0],["2001-11-07",0.7716,0.7716,0.7634,0.7634,67800.0],["2001-11-08",0.7651,0.7749,0.706,0.747,2495400.0],["2001-11-09",0.7634,0.7634,0.7388,0.7388,257400.0],["2001-11-12",0.7388,0.7388,0.6567,0.6731,56400.0],["2001-11-13",0.6813,0.7503,0.6813,0.6813,42600.0],["2001-11-14",0.729,0.7306,0.729,0.7306,47400.0],["2001-11-15",0.7306,0.7799,0.7224,0.7306,10800.0],["2001-11-16",0.6896,0.7306,0.6896,0.7306,43800.0],["2001-11-19",0.7273,0.7273,0.7273,0.7273,21600.0],["2001-11-20",0.7224,0.7224,0.706,0.706,21000.0],["2001-11-21",0.706,0.706,0.706,0.706,5400.0],["2001-11-23",0.706,0.706,0.706,0.706,0.0],["2001-11-26",0.7388,0.7388,0.7388,0.7388,2400.0],["2001-11-27",0.7372,0.8209,0.7142,0.8209,25800.0],["2001-11-28",0.8209,0.834,0.8209,0.834,10800.0],["2001-11-29",0.8291,0.9161,0.8291,0.9161,27000.0],["2001-11-30",0.9161,0.9161,0.9161,0.9161,3000.0],["2001-12-03",0.9161,0.9161,0.9161,0.9161,0.0],["2001-12-04",0.8537,0.8537,0.7799,0.7799,31200.0],["2001-12-05",0.7733,0.8439,0.7733,0.8291,648000.0],["2001-12-06",0.7733,0.8209,0.7355,0.8209,3732600.0],["2001-12-07",0.7881,0.8209,0.7585,0.8209,44400.0],["2001-12-10",0.8209,0.8209,0.7963,0.7963,4800.0],["2001-12-11",0.7716,0.7716,0.7306,0.7388,150000.0],["2001-12-12",0.7224,0.7306,0.6978,0.7306,18000.0],["2001-12-13",0.7224,0.7224,0.7224,0.7224,6000.0],["2001-12-14",0.7224,0.7224,0.7224,0.7224,0.0],["2001-12-17",0.724,0.7799,0.724,0.7388,220800.0],["2001-12-18",0.7306,0.7388,0.706,0.7388,36600.0],["2001-12-19",0.7306,0.8094,0.6731,0.7388,2754600.0],["2001-12-20",0.7142,0.8045,0.7142,0.7799,97800.0],["2001-12-21",0.8045,0.8209,0.7716,0.8209,62400.0],["2001-12-24",0.8291,0.8291,0.7963,0.8291,15000.0],["2001-12-26",0.8275,0.8275,0.7634,0.8045,43800.0],["2001-12-27",0.8291,0.9194,0.8045,0.8915,54000.0],["2001-12-28",0.8373,0.8619,0.8373,0.8619,15600.0],["2001-12-31",0.9112,0.9539,0.8505,0.8537,43800.0],["2002-01-02",0.8948,0.9851,0.8291,0.8619,37200.0],["2002-01-03",0.9851,0.9851,0.9358,0.944,54000.0],["2002-01-04",0.9687,0.9769,0.9654,0.9769,77400.0],["2002-01-07",0.9769,0.9851,0.9588,0.9769,165000.0],["2002-01-08",0.9818,0.9851,0.9522,0.9785,792000.0],["2002-01-09",1.0048,1.0672,0.9785,1.0179,166200.0],["2002-01-10",1.0179,1.0672,1.0064,1.0146,399600.0],["2002-01-11",1.0672,1.0672,1.0261,1.0655,103200.0],["2002-01-14",1.0639,1.0639,1.0425,1.0442,138000.0],["2002-01-15",1.0655,1.1181,1.0508,1.0705,387600.0],["2002-01-16",1.1066,1.1066,1.0475,1.0672,102600.0],["2002-01-17",1.0458,1.059,1.0458,1.0491,38400.0],["2002-01-18",1.0113,1.059,1.0097,1.0409,26400.0],["2002-01-22",1.0376,1.0672,1.0376,1.0655,15000.0],["2002-01-23",1.059,1.059,1.0393,1.0393,103800.0],["2002-01-24",1.059,1.059,1.0393,1.059,58800.0],["2002-01-25",1.059,1.059,1.0409,1.059,37800.0],["2002-01-28",1.0573,1.059,1.0097,1.0097,89400.0],["2002-01-29",1.0425,1.0425,1.0179,1.0343,10800.0],["2002-01-30",1.0409,1.0409,0.9851,1.0196,100200.0],["2002-01-31",1.0425,1.0508,0.9851,1.0425,78000.0],["2002-02-01",0.9966,1.0343,0.9851,1.0048,25200.0],["2002-02-04",1.0048,1.0491,1.0048,1.0261,8400.0],["2002-02-05",1.0261,1.0261,0.9818,0.9834,15000.0],["2002-02-06",1.0508,1.0508,0.9851,1.0245,46200.0],["2002-02-07",1.0508,1.0508,1.013,1.0179,46200.0],["2002-02-08",1.0508,1.0508,1.0261,1.0261,10800.0],["2002-02-11",1.0508,1.0508,0.9506,0.9506,6000.0],["2002-02-12",1.0048,1.0491,1.0048,1.0491,30600.0],["2002-02-13",1.0458,1.0458,1.0425,1.0458,10200.0],["2002-02-14",1.0475,1.0524,1.0228,1.0475,36000.0],["2002-02-15",1.0097,1.0179,1.0097,1.0179,3600.0],["2002-02-19",1.0179,1.059,0.9358,0.9539,39000.0],["2002-02-20",1.0179,1.0179,0.9539,1.0163,15600.0],["2002-02-21",0.9539,1.0081,0.9522,1.0015,30000.0],["2002-02-22",1.0015,1.0015,1.0015,1.0015,0.0],["2002-02-25",0.9703,1.0343,0.9687,0.9687,3600.0],["2002-02-26",0.9687,0.9687,0.9687,0.9687,0.0],["2002-02-27",0.9687,0.9687,0.9687,0.9687,0.0],["2002-02-28",0.9687,1.0343,0.9522,1.0343,19200.0],["2002-03-01",1.0508,1.0508,0.9687,0.9687,25800.0],["2002-03-04",0.9687,1.0015,0.9687,0.9982,9600.0],["2002-03-05",0.9966,1.0015,0.967,0.9851,9600.0],["2002-03-06",1.0015,1.0015,0.9769,0.9834,22200.0],["2002-03-07",0.9687,1.0606,0.9687,1.0606,2400.0],["2002-03-08",0.9851,0.9851,0.9851,0.9851,4200.0],["2002-03-11",0.9703,0.9851,0.9408,0.9851,64800.0],["2002-03-12",0.9851,0.9851,0.9851,0.9851,1800.0],["2002-03-13",1.0097,1.0097,0.9851,0.9851,10200.0],["2002-03-14",0.9851,0.9851,0.9851,0.9851,19800.0],["2002-03-15",0.9851,0.9867,0.9851,0.9867,3000.0],["2002-03-18",0.9933,0.9933,0.9933,0.9933,8400.0],["2002-03-19",1.0081,1.0081,0.9949,0.9949,59400.0],["2002-03-20",0.9966,1.0261,0.9966,1.0261,27000.0],["2002-03-21",1.0179,1.0261,1.0179,1.0179,12600.0],["2002-03-22",1.0031,1.0376,1.0031,1.0261,9000.0],["2002-03-25",1.0261,1.0327,1.0261,1.0327,4800.0],["2002-03-26",1.0639,1.0639,1.0508,1.0508,6600.0],["2002-03-27",1.0508,1.0508,1.0508,1.0508,0.0],["2002-03-28",1.0343,1.0508,1.0343,1.0508,7200.0],["2002-04-01",1.036,1.0508,1.036,1.0475,16200.0],["2002-04-02",1.0475,1.0508,1.036,1.0475,28200.0],["2002-04-03",1.0475,1.0557,1.0261,1.0261,208200.0],["2002-04-04",1.0261,1.0425,1.0261,1.0425,18000.0],["2002-04-05",1.0261,1.0327,1.0261,1.0327,12000.0],["2002-04-08",1.0261,1.0261,1.0179,1.0179,15000.0],["2002-04-09",1.0179,1.0261,0.9851,0.9851,18000.0],["2002-04-10",1.0425,1.0425,1.0425,1.0425,6600.0],["2002-04-11",1.0425,1.0672,1.0425,1.0672,40200.0],["2002-04-12",1.0524,1.1082,1.0524,1.0869,61800.0],["2002-04-15",1.0869,1.0869,1.0869,1.0869,16200.0],["2002-04-16",1.0869,1.1181,1.0869,1.0869,49200.0],["2002-04-17",1.0508,1.0508,1.0508,1.0508,18600.0],["2002-04-18",1.0508,1.0672,1.0508,1.059,17400.0],["2002-04-19",1.1181,1.1197,1.0672,1.0672,11400.0],["2002-04-22",1.0672,1.0672,1.0672,1.0672,0.0],["2002-04-23",1.0754,1.0885,1.0508,1.0754,29400.0],["2002-04-24",1.0836,1.0852,1.0508,1.0672,86400.0],["2002-04-25",1.0672,1.1164,1.0672,1.1164,6600.0],["2002-04-26",1.0672,1.1164,1.0672,1.1164,9000.0],["2002-04-29",1.1164,1.1164,1.0836,1.0836,10800.0],["2002-04-30",1.0836,1.0836,1.0688,1.0688,18600.0],["2002-05-01",1.1164,1.1164,1.0918,1.0918,224400.0],["2002-05-02",1.1164,1.1246,1.0984,1.1082,21000.0],["2002-05-03",1.1082,1.1164,1.0836,1.1164,51600.0],["2002-05-06",1.123,1.1328,1.1082,1.1328,40200.0],["2002-05-07",1.1082,1.2313,1.1082,1.1657,705000.0],["2002-05-08",1.1657,1.1903,1.1657,1.1854,349200.0],["2002-05-09",1.1657,1.1903,1.1657,1.1854,612000.0],["2002-05-10",1.2149,1.2313,1.1985,1.2313,163800.0],["2002-05-13",1.2231,1.2625,1.2231,1.2494,142800.0],["2002-05-14",1.2478,1.256,1.2313,1.2313,172800.0],["2002-05-15",1.2116,1.233,1.2116,1.2313,48000.0],["2002-05-16",1.2363,1.2478,1.233,1.2478,30000.0],["2002-05-17",1.2478,1.2625,1.2428,1.2625,204600.0],["2002-05-20",1.2593,1.2593,1.2084,1.2396,42000.0],["2002-05-21",1.2396,1.2396,1.2396,1.2396,0.0],["2002-05-22",1.2182,1.251,1.2182,1.251,340200.0],["2002-05-23",1.2478,1.2478,1.2461,1.2478,55800.0],["2002-05-24",1.2478,1.2576,1.2313,1.2478,27600.0],["2002-05-28",1.2067,1.2067,1.2067,1.2067,1800.0],["2002-05-29",1.2067,1.2067,1.2067,1.2067,0.0],["2002-05-30",1.2166,1.233,1.2166,1.233,31200.0],["2002-05-31",1.2231,1.2806,1.2231,1.2806,53400.0],["2002-06-03",1.2806,1.2888,1.2806,1.2888,300600.0],["2002-06-04",1.2691,1.3134,1.2691,1.3134,37200.0],["2002-06-05",1.2084,1.3134,1.2084,1.3134,74400.0],["2002-06-06",1.3134,1.3299,1.3134,1.3134,27000.0],["2002-06-07",1.3151,1.3167,1.297,1.3134,10800.0],["2002-06-10",1.3151,1.3249,1.3151,1.3249,3000.0],["2002-06-11",1.3299,1.3528,1.3134,1.3299,29400.0],["2002-06-12",1.3397,1.3496,1.3381,1.3479,42600.0],["2002-06-13",1.3151,1.3151,1.3151,1.3151,600.0],["2002-06-14",1.3496,1.3496,1.3233,1.3233,9000.0],["2002-06-17",1.3545,1.3545,1.3331,1.3331,28200.0],["2002-06-18",1.3364,1.3627,1.3348,1.3545,117600.0],["2002-06-19",1.3627,1.3873,1.3545,1.3627,164400.0],["2002-06-20",1.3725,1.453,1.3725,1.453,71400.0],["2002-06-21",1.4513,1.4563,1.4021,1.4497,49200.0],["2002-06-24",1.5154,1.5351,1.4743,1.5351,169800.0],["2002-06-25",1.4842,1.6254,1.4842,1.5942,257400.0],["2002-06-26",1.5761,1.5925,1.5433,1.5433,117000.0],["2002-06-27",1.5679,1.5925,1.5433,1.5925,5400.0],["2002-06-28",1.5925,1.5925,1.4037,1.5597,126000.0],["2002-07-01",1.5597,1.6073,1.4202,1.4743,26400.0],["2002-07-02",1.4399,1.4399,1.3134,1.3446,182400.0],["2002-07-03",1.3479,1.3578,1.3348,1.3413,25200.0],["2002-07-05",1.3134,1.3134,1.3052,1.3052,11400.0],["2002-07-08",1.3052,1.3052,1.1903,1.2937,138000.0],["2002-07-09",1.297,1.4284,1.2888,1.2888,51000.0],["2002-07-10",1.2872,1.4136,1.2872,1.3742,63000.0],["2002-07-11",1.3299,1.3299,1.3134,1.3134,21000.0],["2002-07-12",1.3134,1.4119,1.3134,1.4119,13800.0],["2002-07-15",1.2642,1.4596,1.2642,1.3299,72000.0],["2002-07-16",1.3151,1.3151,1.3134,1.3134,92400.0],["2002-07-17",1.3282,1.4612,1.3282,1.4251,66000.0],["2002-07-18",1.3151,1.4349,1.3134,1.407,55200.0],["2002-07-19",1.3955,1.3955,1.3955,1.3955,25800.0],["2002-07-22",1.3972,1.3972,1.3791,1.3791,49200.0],["2002-07-23",1.3791,1.453,1.3134,1.3134,59400.0],["2002-07-24",1.3134,1.3151,1.256,1.3134,48600.0],["2002-07-25",1.3134,1.3627,1.3134,1.3216,22200.0],["2002-07-26",1.32,1.32,1.3184,1.3184,1200.0],["2002-07-29",1.3216,1.3709,1.3216,1.3709,17400.0],["2002-07-30",1.3709,1.3709,1.3693,1.3693,3600.0],["2002-07-31",1.3791,1.3791,1.3134,1.3709,10800.0],["2002-08-01",1.3709,1.3709,1.3709,1.3709,0.0],["2002-08-02",1.3545,1.3545,1.3545,1.3545,2400.0],["2002-08-05",1.3381,1.3397,1.3381,1.3381,3000.0],["2002-08-06",1.3151,1.3331,1.3134,1.3331,3600.0],["2002-08-07",1.4448,1.4448,1.3134,1.3496,31200.0],["2002-08-08",1.3512,1.4628,1.3512,1.4119,79200.0],["2002-08-09",1.4267,1.4267,1.3791,1.3955,6000.0],["2002-08-12",1.4119,1.4119,1.3725,1.3725,6600.0],["2002-08-13",1.3873,1.3873,1.3413,1.3413,81600.0],["2002-08-14",1.3791,1.3791,1.3791,1.3791,24000.0],["2002-08-15",1.3955,1.407,1.3955,1.407,36000.0],["2002-08-16",1.4431,1.4448,1.4431,1.4448,2400.0],["2002-08-19",1.3561,1.494,1.3561,1.494,424800.0],["2002-08-20",1.494,1.5597,1.4908,1.5351,164400.0],["2002-08-21",1.5597,1.6172,1.5433,1.5909,219600.0],["2002-08-22",1.6073,1.6828,1.6008,1.6336,247800.0],["2002-08-23",1.6254,1.6385,1.5778,1.6303,118800.0],["2002-08-26",1.6008,1.609,1.5925,1.609,131400.0],["2002-08-27",1.5925,1.6073,1.5597,1.5925,94200.0],["2002-08-28",1.5925,1.5925,1.3578,1.4037,147600.0],["2002-08-29",1.3824,1.4366,1.3561,1.4366,25200.0],["2002-08-30",1.3988,1.4776,1.3988,1.4776,126600.0],["2002-09-03",1.4202,1.4612,1.3479,1.4612,114000.0],["2002-09-04",1.4612,1.5351,1.4612,1.5154,71400.0],["2002-09-05",1.494,1.5367,1.494,1.5187,60000.0],["2002-09-06",1.5334,1.5449,1.4858,1.5269,55800.0],["2002-09-09",1.4497,1.4776,1.4218,1.4776,9600.0],["2002-09-10",1.5466,1.5466,1.4661,1.4776,47400.0],["2002-09-11",1.5269,1.5269,1.5105,1.5187,63600.0],["2002-09-12",1.5269,1.5269,1.4776,1.5187,136200.0],["2002-09-13",1.5187,1.54,1.5022,1.5022,145800.0],["2002-09-16",1.5022,1.5022,1.5022,1.5022,0.0],["2002-09-17",1.5187,1.5187,1.5187,1.5187,4800.0],["2002-09-18",1.5105,1.5105,1.4563,1.476,147600.0],["2002-09-19",1.4858,1.4858,1.4743,1.4776,57600.0],["2002-09-20",1.4743,1.494,1.4743,1.494,12600.0],["2002-09-23",1.4858,1.4858,1.4202,1.4316,29400.0],["2002-09-24",1.4119,1.453,1.4119,1.4448,45000.0],["2002-09-25",1.4776,1.4776,1.453,1.453,38400.0],["2002-09-26",1.4891,1.4891,1.4366,1.4612,66600.0],["2002-09-27",1.4612,1.4612,1.4612,1.4612,0.0],["2002-09-30",1.4169,1.4448,1.3988,1.4431,123000.0],["2002-10-01",1.453,1.4924,1.4366,1.4924,20400.0],["2002-10-02",1.4924,1.4924,1.4924,1.4924,0.0],["2002-10-03",1.4776,1.5088,1.4776,1.5022,13800.0],["2002-10-04",1.3873,1.4628,1.3873,1.4628,2400.0],["2002-10-07",1.3873,1.4776,1.3873,1.4366,11400.0],["2002-10-08",1.4316,1.476,1.4316,1.476,1800.0],["2002-10-09",1.4218,1.4366,1.4218,1.4366,27000.0],["2002-10-10",1.4021,1.4021,1.3742,1.3742,9000.0],["2002-10-11",1.3742,1.3742,1.3742,1.3742,0.0],["2002-10-14",1.3709,1.3709,1.2313,1.2724,29400.0],["2002-10-15",1.274,1.3282,1.2478,1.2888,29400.0],["2002-10-16",1.2905,1.3118,1.2905,1.3118,9000.0],["2002-10-17",1.3118,1.3545,1.2593,1.3545,25200.0],["2002-10-18",1.2642,1.3134,1.2396,1.3134,1800.0],["2002-10-21",1.3594,1.3594,1.2396,1.2396,32400.0],["2002-10-22",1.3381,1.4185,1.3381,1.4185,16200.0],["2002-10-23",1.4366,1.4776,1.4366,1.4776,25800.0],["2002-10-24",1.4776,1.5105,1.4776,1.5022,94800.0],["2002-10-25",1.384,1.4333,1.384,1.3873,15600.0],["2002-10-28",1.4037,1.4267,1.4037,1.4267,32400.0],["2002-10-29",1.4251,1.4284,1.4119,1.4284,66600.0],["2002-10-30",1.4037,1.5187,1.4037,1.5039,147000.0],["2002-10-31",1.5022,1.5022,1.4957,1.4957,6000.0],["2002-11-01",1.4973,1.5039,1.4973,1.5039,1800.0],["2002-11-04",1.494,1.5449,1.494,1.5449,39600.0],["2002-11-05",1.5433,1.5433,1.5384,1.5384,43800.0],["2002-11-06",1.5433,1.5663,1.5433,1.5466,109200.0],["2002-11-07",1.5581,1.5581,1.5384,1.5581,21000.0],["2002-11-08",1.5515,1.5515,1.5515,1.5515,10800.0],["2002-11-11",1.5433,1.5433,1.5269,1.5269,61800.0],["2002-11-12",1.5269,1.65,1.5269,1.6484,208200.0],["2002-11-13",1.6402,1.6418,1.6188,1.6418,11400.0],["2002-11-14",1.6254,1.6352,1.6172,1.6172,24600.0],["2002-11-15",1.6122,1.6336,1.6106,1.6106,25200.0],["2002-11-18",1.609,1.6763,1.609,1.6533,60600.0],["2002-11-19",1.627,1.65,1.604,1.6418,42000.0],["2002-11-20",1.6073,1.6402,1.6073,1.6385,8400.0],["2002-11-21",1.6385,1.6566,1.5548,1.5548,76800.0],["2002-11-22",1.5991,1.6664,1.5991,1.6352,35400.0],["2002-11-25",1.604,1.6254,1.5778,1.6254,7800.0],["2002-11-26",1.5893,1.6205,1.5597,1.6205,102000.0],["2002-11-27",1.6155,1.8684,1.609,1.6434,282600.0],["2002-11-29",1.6582,1.7075,1.6566,1.7075,31800.0],["2002-12-02",1.719,1.7403,1.719,1.7403,79800.0],["2002-12-03",1.7288,1.7321,1.7239,1.7321,19800.0],["2002-12-04",1.6352,1.7305,1.6352,1.6812,20400.0],["2002-12-05",1.7239,1.7337,1.7239,1.7337,8400.0],["2002-12-06",1.7255,1.7255,1.6927,1.7042,11400.0],["2002-12-09",1.6828,1.7781,1.6828,1.7731,21000.0],["2002-12-10",1.7616,1.7633,1.6615,1.7403,31200.0],["2002-12-11",1.7469,1.7469,1.7255,1.7255,11400.0],["2002-12-12",1.737,1.737,1.7288,1.7288,12600.0],["2002-12-13",1.7387,1.7387,1.6516,1.6516,56400.0],["2002-12-16",1.6582,1.7436,1.65,1.6861,41400.0],["2002-12-17",1.7009,1.7124,1.7009,1.7124,7200.0],["2002-12-18",1.7025,1.7124,1.6976,1.7124,24000.0],["2002-12-19",1.7239,1.7403,1.6976,1.7403,13800.0],["2002-12-20",1.7469,1.7469,1.7025,1.7272,57000.0],["2002-12-23",1.7222,1.7387,1.6943,1.7239,98400.0],["2002-12-24",1.7239,1.7452,1.7239,1.7305,102000.0],["2002-12-26",1.7239,1.7321,1.7222,1.7321,52200.0],["2002-12-27",1.7239,1.7321,1.7108,1.7321,87600.0],["2002-12-30",1.7288,1.7403,1.7239,1.7321,54000.0],["2002-12-31",1.7239,1.7403,1.719,1.7403,188400.0],["2003-01-02",1.7239,1.7452,1.7239,1.7321,158400.0],["2003-01-03",1.7321,1.7814,1.7321,1.7666,93600.0],["2003-01-06",1.7403,1.7879,1.7239,1.7403,136800.0],["2003-01-07",1.7321,1.8864,1.7321,1.8142,210000.0],["2003-01-08",1.8043,1.806,1.7682,1.8043,72000.0],["2003-01-09",1.806,1.8142,1.8043,1.8043,91800.0],["2003-01-10",1.8076,1.8142,1.806,1.8093,73800.0],["2003-01-13",1.8634,1.8716,1.8257,1.8716,79200.0],["2003-01-14",1.8881,1.8914,1.8536,1.8552,78600.0],["2003-01-15",1.8602,1.8914,1.8405,1.8831,19800.0],["2003-01-16",1.8667,1.8667,1.8191,1.8191,20400.0],["2003-01-17",1.8339,1.8651,1.7896,1.7896,86400.0],["2003-01-21",1.8011,1.8257,1.7896,1.7961,61800.0],["2003-01-22",1.7994,1.8388,1.7896,1.8388,194400.0],["2003-01-23",1.8224,1.8224,1.8158,1.8208,33600.0],["2003-01-24",1.8208,1.8208,1.7814,1.7961,88200.0],["2003-01-27",1.7781,1.7896,1.7781,1.7814,5400.0],["2003-01-28",1.7896,1.8109,1.783,1.806,129600.0],["2003-01-29",1.8027,1.8076,1.7978,1.7978,81600.0],["2003-01-30",1.7994,1.806,1.7978,1.7978,40200.0],["2003-01-31",1.7814,1.8011,1.7699,1.7731,45000.0],["2003-02-03",1.7928,1.8552,1.7748,1.8552,73800.0],["2003-02-04",1.8355,1.8519,1.8355,1.8519,7800.0],["2003-02-05",1.8536,1.8536,1.8273,1.8273,18600.0],["2003-02-06",1.8125,1.8142,1.806,1.806,4800.0],["2003-02-07",1.806,1.806,1.806,1.806,1200.0],["2003-02-10",1.806,1.806,1.7124,1.7321,160200.0],["2003-02-11",1.7419,1.7551,1.714,1.7551,63000.0],["2003-02-12",1.7485,1.7633,1.7485,1.7567,37200.0],["2003-02-13",1.7551,1.7649,1.7436,1.7485,67800.0],["2003-02-14",1.7534,1.7649,1.7305,1.7551,85800.0],["2003-02-18",1.7091,1.7239,1.6927,1.7108,142200.0],["2003-02-19",1.696,1.7321,1.696,1.7222,15600.0],["2003-02-20",1.7157,1.7567,1.6927,1.737,33600.0],["2003-02-21",1.7305,1.7633,1.7305,1.7567,21000.0],["2003-02-24",1.7419,1.7534,1.7387,1.7534,12600.0],["2003-02-25",1.7551,1.7551,1.7272,1.7272,5400.0],["2003-02-26",1.7518,1.7551,1.7518,1.7551,9000.0],["2003-02-27",1.7567,1.7567,1.7502,1.7567,566400.0],["2003-02-28",1.7567,1.7567,1.7272,1.7551,67200.0],["2003-03-03",1.7567,1.7567,1.7518,1.7567,113400.0],["2003-03-04",1.7305,1.7403,1.7305,1.7403,38400.0],["2003-03-05",1.7305,1.7305,1.7222,1.7255,58800.0],["2003-03-06",1.7239,1.7288,1.7009,1.7075,158400.0],["2003-03-07",1.7173,1.7239,1.5761,1.7075,685200.0],["2003-03-10",1.6697,1.7075,1.6664,1.7075,59400.0],["2003-03-11",1.6746,1.7091,1.6746,1.7042,23400.0],["2003-03-12",1.714,1.7239,1.6828,1.6894,163200.0],["2003-03-13",1.6828,1.76,1.6516,1.7419,157200.0],["2003-03-14",1.7321,1.7731,1.7025,1.7699,217200.0],["2003-03-17",1.7091,1.7731,1.7091,1.7567,133200.0],["2003-03-18",1.7075,1.7403,1.7058,1.7321,235200.0],["2003-03-19",1.7321,1.7403,1.7239,1.7239,139200.0],["2003-03-20",1.7239,1.7649,1.7239,1.7649,216000.0],["2003-03-21",1.7731,1.7731,1.7321,1.7321,122400.0],["2003-03-24",1.7288,1.7485,1.7272,1.7305,148200.0],["2003-03-25",1.7403,1.7814,1.7403,1.7534,133800.0],["2003-03-26",1.7403,1.7896,1.7321,1.7518,360600.0],["2003-03-27",1.7419,1.7961,1.7419,1.7649,19800.0],["2003-03-28",1.7682,1.8027,1.7682,1.7731,127200.0],["2003-03-31",1.7157,1.806,1.7157,1.8027,38400.0],["2003-04-01",1.7896,1.7978,1.7699,1.7978,97800.0],["2003-04-02",1.7978,1.8191,1.7715,1.806,339600.0],["2003-04-03",1.8142,1.8421,1.806,1.806,138600.0],["2003-04-04",1.8208,1.829,1.806,1.8109,174000.0],["2003-04-07",1.8109,1.8733,1.8043,1.806,126000.0],["2003-04-08",1.8191,1.8224,1.8076,1.8224,310800.0],["2003-04-09",1.8125,1.8142,1.7978,1.8142,28200.0],["2003-04-10",1.7978,1.8257,1.7978,1.8208,101400.0],["2003-04-11",1.8208,1.824,1.806,1.8142,121200.0],["2003-04-14",1.8191,1.8208,1.806,1.806,59400.0],["2003-04-15",1.824,1.824,1.806,1.8125,36000.0],["2003-04-16",1.7994,1.8125,1.7994,1.806,27000.0],["2003-04-17",1.8043,1.8552,1.8011,1.8142,105000.0],["2003-04-21",1.8142,1.8618,1.8142,1.8602,109200.0],["2003-04-22",1.8634,1.8634,1.847,1.8634,79800.0],["2003-04-23",1.8634,2.0654,1.8618,1.9784,221400.0],["2003-04-24",1.98,2.0588,1.9422,1.9636,106200.0],["2003-04-25",1.9981,2.0063,1.9702,1.9718,35400.0],["2003-04-28",2.067,2.067,1.9537,1.98,189600.0],["2003-04-29",1.9849,1.9849,1.9817,1.9817,6000.0],["2003-04-30",1.98,1.9849,1.8979,1.9455,70800.0],["2003-05-01",1.9652,1.9997,1.9045,1.9209,89400.0],["2003-05-02",1.9521,1.9619,1.9422,1.9554,84600.0],["2003-05-05",1.9373,1.9537,1.893,1.893,180600.0],["2003-05-06",1.8881,1.9373,1.8569,1.9291,324600.0],["2003-05-07",1.9619,1.9619,1.9061,1.9291,237000.0],["2003-05-08",1.9521,1.9521,1.9193,1.9193,132600.0],["2003-05-09",1.9094,1.9406,1.8831,1.8914,402600.0],["2003-05-12",1.8585,1.9275,1.8388,1.9176,85800.0],["2003-05-13",1.9045,1.9537,1.8881,1.9143,67800.0],["2003-05-14",1.9061,1.9291,1.8979,1.9061,57600.0],["2003-05-15",1.9045,1.934,1.9045,1.9242,111000.0],["2003-05-16",1.9373,1.9422,1.8963,1.9275,43800.0],["2003-05-19",1.9275,1.9275,1.9061,1.9061,5400.0],["2003-05-20",1.9045,1.939,1.8437,1.9045,66000.0],["2003-05-21",1.8996,1.9078,1.8224,1.9078,54000.0],["2003-05-22",1.8963,1.9045,1.8733,1.9045,27000.0],["2003-05-23",1.9078,1.9078,1.8963,1.9045,18000.0],["2003-05-27",1.9045,1.9045,1.8684,1.9045,67800.0],["2003-05-28",1.8503,1.9094,1.8503,1.9045,44400.0],["2003-05-29",1.916,1.916,1.9028,1.9061,40800.0],["2003-05-30",1.9078,1.9127,1.8602,1.9127,196800.0],["2003-06-02",1.9127,1.9537,1.714,1.8963,149400.0],["2003-06-03",1.8487,1.9061,1.847,1.9045,235200.0],["2003-06-04",1.9061,1.9455,1.9045,1.9045,147600.0],["2003-06-05",1.893,1.9078,1.893,1.9045,174600.0],["2003-06-06",1.9242,1.9619,1.9045,1.9537,193800.0],["2003-06-09",1.9537,1.9702,1.9439,1.9685,214800.0],["2003-06-10",2.0096,2.0851,1.9767,2.0473,321000.0],["2003-06-11",2.044,2.1212,2.0375,2.1081,107400.0],["2003-06-12",2.1278,2.1705,2.1097,2.1343,208200.0],["2003-06-13",2.1491,2.1573,2.1327,2.1376,71400.0],["2003-06-16",2.1261,2.1672,2.1261,2.1491,150600.0],["2003-06-17",2.1508,2.2821,2.1425,2.2755,144000.0],["2003-06-18",2.2476,2.4627,2.2476,2.3839,159600.0],["2003-06-19",2.3937,2.3937,2.3067,2.3133,48000.0],["2003-06-20",2.2936,2.2936,2.2722,2.2821,199200.0],["2003-06-23",2.3314,2.3314,2.2821,2.2821,132000.0],["2003-06-24",2.287,2.2887,2.2657,2.2673,252600.0],["2003-06-25",2.2985,2.3002,2.2821,2.2985,31200.0],["2003-06-26",2.2985,2.3034,2.2936,2.2985,49800.0],["2003-06-27",2.3034,2.3396,2.3034,2.3396,55800.0],["2003-06-30",2.3314,2.3314,2.2887,2.2985,88800.0],["2003-07-01",2.287,2.3067,2.2657,2.3067,36000.0],["2003-07-02",2.3051,2.3478,2.3051,2.3445,139200.0],["2003-07-03",2.2985,2.3478,2.2985,2.3478,31200.0],["2003-07-07",2.3478,2.3527,2.0211,2.3461,824400.0],["2003-07-08",2.2427,2.3314,2.2427,2.3314,46200.0],["2003-07-09",2.3363,2.3363,2.3018,2.3084,49200.0],["2003-07-10",2.2854,2.3314,2.0211,2.2755,159600.0],["2003-07-11",2.3314,2.3478,2.0211,2.2739,196200.0],["2003-07-14",2.2657,2.3987,2.2493,2.2739,200400.0],["2003-07-15",2.2525,2.2739,2.2525,2.2739,10800.0],["2003-07-16",2.2887,2.4118,2.2591,2.3675,20400.0],["2003-07-17",2.3905,2.4446,2.3806,2.4266,49200.0],["2003-07-18",2.4282,2.4282,2.3855,2.3987,48000.0],["2003-07-21",2.4217,2.4627,2.3461,2.4627,37200.0],["2003-07-22",2.4627,2.5037,2.402,2.4643,90000.0],["2003-07-23",2.507,2.6137,2.4955,2.6137,85800.0],["2003-07-24",2.6105,2.6696,2.6105,2.6252,156600.0],["2003-07-25",2.6121,2.6433,2.5793,2.6105,120000.0],["2003-07-28",2.6909,2.7582,2.5793,2.6778,106200.0],["2003-07-29",2.7566,2.7828,2.709,2.7746,147600.0],["2003-07-30",2.7993,2.9963,2.7746,2.9503,597000.0],["2003-07-31",2.9946,2.9963,2.9323,2.947,309600.0],["2003-08-01",2.947,2.9536,2.9224,2.9224,174000.0],["2003-08-04",2.9717,3.0455,2.9306,2.9881,451800.0],["2003-08-05",3.0291,3.0291,2.9552,2.9552,147000.0],["2003-08-06",2.952,2.9717,2.8682,2.9043,322800.0],["2003-08-07",2.9339,2.9339,2.5776,2.7861,276000.0],["2003-08-08",2.6531,2.7911,2.6531,2.7746,156000.0],["2003-08-11",2.6285,2.86,2.6269,2.8567,202200.0],["2003-08-12",2.8649,2.9618,2.8206,2.9175,355800.0],["2003-08-13",3.0209,3.0373,2.9142,2.952,206400.0],["2003-08-14",2.9191,3.1046,2.9191,3.0209,242400.0],["2003-08-15",3.034,3.0784,2.97,2.97,52200.0],["2003-08-18",3.144,3.3197,3.144,3.2114,726600.0],["2003-08-19",3.3558,3.3558,3.2114,3.2573,527400.0],["2003-08-20",3.4264,3.4757,3.3558,3.3657,591600.0],["2003-08-21",3.3969,3.4478,3.3493,3.4478,411600.0],["2003-08-22",3.5627,3.5742,3.1572,3.3952,541200.0],["2003-08-25",3.497,3.497,3.3246,3.364,393600.0],["2003-08-26",3.4396,3.4478,3.3082,3.3952,764400.0],["2003-08-27",3.4609,3.4609,3.3755,3.41,158400.0],["2003-08-28",3.4149,3.4231,3.3345,3.3903,187800.0],["2003-08-29",3.3985,3.3985,3.2836,3.3164,203400.0],["2003-09-02",3.2852,3.4231,3.2836,3.4149,609000.0],["2003-09-03",3.4297,3.4478,3.3263,3.3657,373200.0],["2003-09-04",3.3296,3.4478,3.3296,3.4067,711600.0],["2003-09-05",3.4478,3.4478,3.369,3.3755,280800.0],["2003-09-08",3.3575,3.4314,3.3049,3.4231,602400.0],["2003-09-09",3.4396,3.4478,3.4067,3.4231,442200.0],["2003-09-10",3.4314,3.4314,3.3312,3.3312,262200.0],["2003-09-11",3.3821,3.3887,3.3345,3.3575,167400.0],["2003-09-12",3.3657,3.3739,3.3312,3.3558,156000.0],["2003-09-15",3.3821,3.6202,3.3394,3.5299,2066400.0],["2003-09-16",3.5955,3.5955,3.4642,3.4872,1241400.0],["2003-09-17",3.5627,3.5627,3.4576,3.4658,505200.0],["2003-09-18",3.4593,3.5217,3.3099,3.3558,769200.0],["2003-09-19",3.3427,3.4429,3.1194,3.3033,2252400.0],["2003-09-22",3.4018,3.4051,3.2376,3.3657,678000.0],["2003-09-23",3.3657,3.3821,3.3246,3.3657,600000.0],["2003-09-24",3.3575,3.3739,3.1194,3.1539,756000.0],["2003-09-25",3.1523,3.1523,2.8617,3.0291,1794000.0],["2003-09-26",2.9634,3.0045,2.732,2.8272,1030800.0],["2003-09-29",2.7911,2.9799,2.7418,2.9027,1339800.0],["2003-09-30",2.9864,3.1194,2.8846,3.0308,472800.0],["2003-10-01",3.016,3.062,2.952,3.0045,294000.0],["2003-10-02",2.924,3.0439,2.924,2.9257,297600.0],["2003-10-03",2.9306,3.0439,2.8403,3.0439,498000.0],["2003-10-06",3.062,3.0931,2.9733,3.0767,304200.0],["2003-10-07",3.0587,3.2179,2.9749,3.2179,277800.0],["2003-10-08",3.2754,3.2754,3.08,3.1391,168000.0],["2003-10-09",3.1145,3.2015,3.1145,3.1917,177000.0],["2003-10-10",3.1276,3.1933,3.1194,3.1752,41400.0],["2003-10-13",3.1933,3.2097,3.1194,3.1917,164400.0],["2003-10-14",3.1966,3.3657,3.1063,3.3099,413400.0],["2003-10-15",3.3443,3.3739,3.2426,3.3328,179400.0],["2003-10-16",3.364,3.4478,3.1867,3.2343,233400.0],["2003-10-17",3.2081,3.2327,3.1358,3.1769,170400.0],["2003-10-20",3.2426,3.2426,3.1112,3.1555,144600.0],["2003-10-21",3.1572,3.2409,3.1572,3.2179,102000.0],["2003-10-22",3.2278,3.2278,2.924,3.144,300600.0],["2003-10-23",3.1605,3.1605,3.0028,3.0324,366000.0],["2003-10-24",3.5463,3.6005,3.2869,3.5709,1522800.0],["2003-10-27",3.7761,4.0027,3.694,3.8434,1439400.0],["2003-10-28",3.9403,4.006,3.8911,3.9896,944400.0],["2003-10-29",4.1012,4.2933,3.7843,4.2933,934200.0],["2003-10-30",4.3097,4.4739,4.0717,4.0881,798600.0],["2003-10-31",4.5314,4.5478,4.2194,4.2703,759600.0],["2003-11-03",4.272,4.6299,4.2621,4.5461,1008600.0],["2003-11-04",4.602,4.8433,4.5478,4.6808,870000.0],["2003-11-05",4.6955,4.8023,4.2309,4.556,1015200.0],["2003-11-06",4.6545,4.7694,4.597,4.7579,420000.0],["2003-11-07",4.8109,4.8109,4.6122,4.7877,525600.0],["2003-11-10",4.8954,4.8954,4.483,4.5956,813600.0],["2003-11-11",4.5708,4.8821,4.5029,4.7033,418200.0],["2003-11-12",4.7679,4.8358,4.488,4.7646,575400.0],["2003-11-13",4.7612,4.8854,4.753,4.806,322200.0],["2003-11-14",4.6536,4.8854,4.6188,4.7894,501600.0],["2003-11-17",4.8341,4.8358,4.7082,4.796,298200.0],["2003-11-18",4.796,4.796,4.6884,4.7944,327600.0],["2003-11-19",4.7944,5.2581,4.6685,5.2167,1008600.0],["2003-11-20",5.2332,5.5363,5.1024,5.485,1299000.0],["2003-11-21",5.4816,5.4982,5.0809,5.3475,816000.0],["2003-11-24",5.4717,5.5065,5.3127,5.4651,648000.0],["2003-11-25",5.5148,5.74,5.4667,5.6771,807000.0],["2003-11-26",5.7532,5.7532,5.4916,5.6307,351000.0],["2003-11-28",5.6025,5.7549,5.6025,5.6754,303600.0],["2003-12-01",5.7963,6.1225,5.7483,6.0944,1196400.0],["2003-12-02",6.0315,6.4173,6.0248,6.3627,958800.0],["2003-12-03",6.4571,6.5333,6.255,6.3759,873600.0],["2003-12-04",6.3759,6.3759,5.9934,6.2567,824400.0],["2003-12-05",5.947,6.2103,5.8311,6.1143,786000.0],["2003-12-08",6.0447,6.5382,5.9619,6.5001,1038000.0],["2003-12-09",6.4885,6.8231,6.4289,6.5498,1158000.0],["2003-12-10",6.674,6.8479,5.8509,6.0,1629600.0],["2003-12-11",5.995,6.0977,5.4883,5.9536,2146800.0],["2003-12-12",6.1855,6.3345,6.0381,6.2186,1022400.0],["2003-12-15",6.6243,6.6657,6.1358,6.3097,1147800.0],["2003-12-16",6.3759,7.0996,6.2368,6.8976,2017200.0],["2003-12-17",7.0566,7.2801,6.9059,6.9771,1746600.0],["2003-12-18",7.0549,7.2868,6.6492,7.2354,1732200.0],["2003-12-19",7.2868,7.2868,7.0798,7.204,609600.0],["2003-12-22",7.3298,7.3365,7.088,7.1477,960600.0],["2003-12-23",6.8744,7.0384,6.5415,7.0384,1727400.0],["2003-12-24",7.093,7.1129,6.7105,6.9373,373200.0],["2003-12-26",6.8744,7.0781,6.8728,7.0764,222600.0],["2003-12-29",6.8744,7.2338,6.7966,6.987,1220400.0],["2003-12-30",6.9655,7.0384,6.8297,6.9539,733200.0],["2003-12-31",6.8728,6.9556,6.6508,6.7022,747600.0],["2004-01-02",6.7883,6.8231,6.6459,6.7833,782400.0],["2004-01-05",6.7287,6.7899,6.1789,6.4571,1693200.0],["2004-01-06",6.2931,6.5846,6.2683,6.4836,511200.0],["2004-01-07",6.3792,6.6558,6.1606,6.26,1229400.0],["2004-01-08",6.4604,6.5399,6.2931,6.4769,598200.0],["2004-01-09",6.4885,6.5912,6.3941,6.5896,775200.0],["2004-01-12",6.6326,6.8976,6.6243,6.732,1360200.0],["2004-01-13",6.732,7.0085,6.7204,6.9142,874800.0],["2004-01-14",7.0201,7.0235,6.7452,6.9721,461400.0],["2004-01-15",6.8313,7.0384,6.8313,6.9075,823800.0],["2004-01-16",7.0052,7.0367,6.9092,6.9556,706200.0],["2004-01-20",7.0268,7.0384,6.9142,6.9572,697200.0],["2004-01-21",6.8893,7.0135,6.6409,6.9605,444000.0],["2004-01-22",7.0036,7.0052,6.8744,6.9887,507000.0],["2004-01-23",6.9804,7.2537,6.9721,7.1096,1356000.0],["2004-01-26",7.252,7.8797,7.1212,7.7919,2773200.0],["2004-01-27",7.9211,8.0966,7.5584,7.6461,1577400.0],["2004-01-28",7.7339,7.7339,6.8612,7.0781,1587000.0],["2004-01-29",6.7717,7.0798,5.8791,6.8231,3045600.0],["2004-01-30",6.7171,6.9142,6.3759,6.8181,922200.0],["2004-02-02",6.9407,7.1195,6.5001,6.5829,961200.0],["2004-02-03",6.3527,6.6492,6.3527,6.4703,777600.0],["2004-02-04",6.3577,6.578,6.3262,6.3958,574200.0],["2004-02-05",6.3262,6.4985,6.3097,6.4521,305400.0],["2004-02-06",6.4836,6.7519,6.3345,6.6326,273600.0],["2004-02-09",6.7734,6.934,6.4786,6.9191,600600.0],["2004-02-10",6.8496,6.9373,6.7071,6.8115,306600.0],["2004-02-11",6.8711,6.9539,6.8065,6.939,379800.0],["2004-02-12",6.997,7.0764,6.8512,6.881,403800.0],["2004-02-13",6.8545,7.0748,6.7419,6.9556,253200.0],["2004-02-17",7.1858,7.4838,6.7303,6.8496,1137000.0],["2004-02-18",6.8049,6.9175,6.4687,6.5134,640200.0],["2004-02-19",6.5415,6.8313,6.3693,6.6939,1321800.0],["2004-02-20",6.8396,7.0052,6.6161,6.9208,692400.0],["2004-02-23",7.0367,7.0367,6.5829,6.6177,1132800.0],["2004-02-24",6.6823,6.8694,6.5415,6.7403,548400.0],["2004-02-25",6.7088,6.9307,6.5366,6.886,339000.0],["2004-02-26",6.684,7.146,6.684,7.0019,529200.0],["2004-02-27",6.9572,7.2868,6.6293,6.7817,1028400.0],["2004-03-01",6.6243,7.0218,6.4819,6.5333,1086000.0],["2004-03-02",6.5101,6.9556,6.467,6.8363,1359000.0],["2004-03-03",6.9837,7.1824,6.9175,7.1377,525000.0],["2004-03-04",6.9307,7.2835,6.8463,7.1758,522000.0],["2004-03-05",7.1245,7.247,6.9191,7.0201,196800.0],["2004-03-08",6.9572,7.2586,6.9572,7.2056,258600.0],["2004-03-09",7.1692,7.2702,6.9705,7.0665,246600.0],["2004-03-10",6.9142,7.2702,6.7088,6.8893,339000.0],["2004-03-11",6.7618,6.9787,6.7287,6.7668,290400.0],["2004-03-12",6.7949,6.8728,6.6144,6.6492,272400.0],["2004-03-15",6.5001,6.9125,6.4604,6.7883,588000.0],["2004-03-16",6.9456,6.9556,6.722,6.881,306600.0],["2004-03-17",6.9539,7.0549,6.8181,6.9042,346200.0],["2004-03-18",6.9804,7.045,6.9092,6.9638,221400.0],["2004-03-19",7.0218,7.1294,6.9522,7.0301,360600.0],["2004-03-22",7.1129,7.1162,6.8893,6.9556,528600.0],["2004-03-23",6.9589,6.9837,6.7883,6.8628,285600.0],["2004-03-24",6.7883,6.7899,6.5382,6.6243,468000.0],["2004-03-25",6.6243,6.8678,6.5879,6.7767,524400.0],["2004-03-26",6.7966,7.0864,6.6343,7.0085,640800.0],["2004-03-29",7.0384,7.512,7.0152,7.2785,1197000.0],["2004-03-30",7.2951,7.618,7.2917,7.5037,769800.0],["2004-03-31",7.6163,7.6975,7.4938,7.5501,755400.0],["2004-04-01",7.5103,7.6412,7.4938,7.5368,799200.0],["2004-04-02",7.6809,7.8995,7.5534,7.719,801000.0],["2004-04-05",7.8763,8.6348,7.8233,8.6332,2054400.0],["2004-04-06",8.196,8.3947,8.1678,8.2241,1481400.0],["2004-04-07",8.2771,8.2788,7.9658,8.0949,718800.0],["2004-04-08",8.1645,8.403,8.1065,8.2241,813600.0],["2004-04-12",8.3715,8.7772,8.1612,8.5454,1169400.0],["2004-04-13",8.769,8.7772,8.4974,8.5123,691800.0],["2004-04-14",8.5868,8.6795,7.2934,7.5832,2129400.0],["2004-04-15",7.2868,8.0171,7.2785,7.9144,1366800.0],["2004-04-16",8.0453,8.0453,7.6031,7.8217,420600.0],["2004-04-19",7.8101,7.9111,7.6942,7.9111,332400.0],["2004-04-20",7.8432,8.1993,7.8118,7.883,404400.0],["2004-04-21",7.83,7.9956,7.3861,7.8664,784200.0],["2004-04-22",7.8664,7.9393,7.6345,7.9244,341400.0],["2004-04-23",7.8515,7.9625,7.8167,7.9625,204000.0],["2004-04-26",7.9028,7.9558,7.7538,7.8846,330000.0],["2004-04-27",7.9492,7.974,7.7008,7.8283,658200.0],["2004-04-28",8.1595,8.7772,7.9989,8.5537,1552200.0],["2004-04-29",8.711,9.082,8.4477,9.0339,1128600.0],["2004-04-30",9.0505,9.332,8.0237,8.3881,1800600.0],["2004-05-03",8.4063,8.9362,8.2407,8.7988,969000.0],["2004-05-04",8.812,9.0919,8.6795,9.0339,630000.0],["2004-05-05",9.125,9.4132,9.0439,9.2741,779400.0],["2004-05-06",9.2774,9.3171,8.971,9.1929,415200.0],["2004-05-07",9.077,9.2625,8.8601,8.9544,630600.0],["2004-05-10",8.7458,8.9362,8.446,8.6282,742200.0],["2004-05-11",8.6696,9.1118,8.6696,8.9594,719400.0],["2004-05-12",8.9429,9.1416,8.6282,9.1283,422400.0],["2004-05-13",9.2211,9.2227,8.87,9.1499,702600.0],["2004-05-14",9.1615,9.2194,8.9959,9.0737,429600.0],["2004-05-17",9.0969,9.0969,8.5454,8.8766,735000.0],["2004-05-18",8.8567,9.1598,8.8567,9.0505,522000.0],["2004-05-19",9.1714,9.7162,9.1664,9.5076,1360800.0],["2004-05-20",9.5556,9.7295,9.2923,9.3287,568800.0],["2004-05-21",9.4397,9.6036,9.3171,9.4397,454200.0],["2004-05-24",9.5805,9.7262,9.4662,9.6318,631200.0],["2004-05-25",9.761,10.3671,9.6086,10.0938,1140600.0],["2004-05-26",10.1419,10.2346,10.0524,10.228,766800.0],["2004-05-27",10.0524,10.2064,9.9829,10.0905,500400.0],["2004-05-28",10.271,10.271,9.9514,10.1303,550800.0],["2004-06-01",10.2694,10.5542,10.1303,10.4333,1218000.0],["2004-06-02",10.5817,10.5833,10.3383,10.3383,708600.0],["2004-06-03",10.2933,10.5,10.0,10.0133,709800.0],["2004-06-04",10.0,10.1583,9.6867,9.7433,859800.0],["2004-06-07",9.7583,9.8833,9.705,9.8333,980400.0],["2004-06-08",9.865,9.99,9.8083,9.8683,877200.0],["2004-06-09",9.875,9.875,9.46,9.6,716400.0],["2004-06-10",9.5617,9.6333,9.075,9.37,1201800.0],["2004-06-14",9.285,9.4583,9.175,9.3433,829800.0],["2004-06-15",9.375,9.6883,9.375,9.66,934200.0],["2004-06-16",9.7083,9.9167,9.7083,9.915,754800.0],["2004-06-17",9.9483,9.99,9.525,9.895,589800.0],["2004-06-18",10.0017,10.0017,9.7717,9.9433,602400.0],["2004-06-21",10.04,10.3167,9.8517,10.1983,839400.0],["2004-06-22",10.2167,10.3167,10.0083,10.275,929400.0],["2004-06-23",10.3317,10.3583,10.0017,10.0033,657600.0],["2004-06-24",10.0383,10.1133,9.435,9.4667,1456200.0],["2004-06-25",9.4167,9.635,9.065,9.2567,3244200.0],["2004-06-28",9.05,9.15,8.4067,8.43,3023400.0],["2004-06-29",8.2833,9.03,8.1733,8.915,2310600.0],["2004-06-30",9.0733,9.1483,8.585,9.1033,1426800.0],["2004-07-01",9.1583,9.1583,8.7133,8.9183,468000.0],["2004-07-02",8.915,8.915,8.6467,8.8167,388800.0],["2004-07-06",8.8167,9.065,8.535,8.9117,1117200.0],["2004-07-07",9.0,9.3583,8.9167,9.2667,1297200.0],["2004-07-08",9.2667,9.3333,8.92,8.9667,1470600.0],["2004-07-09",8.87,9.1083,8.8517,9.0533,448800.0],["2004-07-12",9.07,9.0967,8.815,8.9083,406200.0],["2004-07-13",8.9433,8.9567,8.8333,8.9,283800.0],["2004-07-14",8.8667,9.05,8.7683,8.9367,346800.0],["2004-07-15",8.7583,8.9667,8.7583,8.8967,472200.0],["2004-07-16",8.865,9.0,8.8517,8.86,244200.0],["2004-07-19",8.835,8.9883,8.7767,8.9183,391800.0],["2004-07-20",9.0667,9.2917,8.7917,9.215,726000.0],["2004-07-21",9.4983,9.6417,9.0,9.0033,801600.0],["2004-07-22",9.2267,9.2283,8.5667,8.6983,775200.0],["2004-07-23",9.1217,9.205,8.7967,8.8517,665400.0],["2004-07-26",8.9883,9.1467,8.6167,8.795,756600.0],["2004-07-27",8.6783,9.2417,8.6783,9.1617,612600.0],["2004-07-28",9.2183,9.22,8.8333,9.0183,501000.0],["2004-07-29",9.1583,9.4217,8.97,9.4,549600.0],["2004-07-30",9.4917,9.4983,8.9817,9.0333,507600.0],["2004-08-02",8.85,9.0083,8.815,8.9583,385200.0],["2004-08-03",8.8783,9.0083,8.83,8.9967,378000.0],["2004-08-04",9.0367,9.13,8.8,8.945,303000.0],["2004-08-05",8.7917,8.8667,8.6817,8.685,201600.0],["2004-08-06",8.4867,8.825,7.9083,8.7667,1423200.0],["2004-08-09",8.4683,8.9333,8.4633,8.6783,769800.0],["2004-08-10",8.6233,8.6667,8.44,8.5933,514200.0],["2004-08-11",8.44,8.6617,8.4,8.6183,356400.0],["2004-08-12",8.505,8.6233,8.25,8.38,376200.0],["2004-08-13",8.4917,8.6267,8.2933,8.4633,230400.0],["2004-08-16",8.3133,8.5933,8.3133,8.5467,187200.0],["2004-08-17",8.6267,8.78,8.4533,8.6633,528600.0],["2004-08-18",8.685,8.8033,8.5467,8.74,210000.0],["2004-08-19",8.8233,8.8233,8.5833,8.7133,122400.0],["2004-08-20",8.8217,8.9167,8.615,8.89,360600.0],["2004-08-23",8.915,8.9167,8.6667,8.7983,200400.0],["2004-08-24",8.9783,8.9783,8.63,8.75,221400.0],["2004-08-25",8.8317,8.8333,8.655,8.8117,78600.0],["2004-08-26",8.7833,8.7833,8.4433,8.4433,240000.0],["2004-08-27",8.3667,8.4867,8.175,8.2983,525600.0],["2004-08-30",8.2417,8.2483,8.0333,8.22,431400.0],["2004-08-31",8.075,8.435,8.075,8.3533,451200.0],["2004-09-01",8.185,8.5833,8.185,8.2667,214200.0],["2004-09-02",8.1433,8.33,8.0567,8.3017,325200.0],["2004-09-03",8.29,8.375,8.1233,8.2917,301800.0],["2004-09-07",8.4,8.4,8.075,8.2,442200.0],["2004-09-08",7.9733,8.425,7.9717,8.3083,342000.0],["2004-09-09",8.1667,8.6267,8.1667,8.5733,262800.0],["2004-09-10",8.5,8.6417,8.5,8.5167,223200.0],["2004-09-13",8.6667,8.7583,8.5167,8.6233,410400.0],["2004-09-14",8.4333,8.7167,8.39,8.5117,283800.0],["2004-09-15",8.7017,8.7017,8.5067,8.5867,124200.0],["2004-09-16",8.7617,8.9983,8.5867,8.8833,228600.0],["2004-09-17",9.0083,9.11,8.8717,8.9167,387000.0],["2004-09-20",8.7633,8.8317,8.4483,8.71,382800.0],["2004-09-21",8.8867,8.9233,8.74,8.755,120000.0],["2004-09-22",8.6483,8.7483,8.32,8.3817,254400.0],["2004-09-23",8.335,8.4917,8.2583,8.3783,242400.0],["2004-09-24",8.2483,8.65,8.2483,8.6283,158400.0],["2004-09-27",8.7383,8.7383,8.485,8.485,137400.0],["2004-09-28",8.705,8.705,8.53,8.69,273600.0],["2004-09-29",8.7167,8.79,8.625,8.6983,132600.0],["2004-09-30",8.825,8.825,8.6083,8.775,120600.0],["2004-10-01",8.8583,8.8583,8.74,8.8017,188400.0],["2004-10-04",8.835,9.0767,8.805,8.8683,316200.0],["2004-10-05",8.7767,8.9467,8.76,8.92,256200.0],["2004-10-06",8.9,8.9617,8.8783,8.9617,144600.0],["2004-10-07",9.09,9.09,8.8033,8.8317,249000.0],["2004-10-08",8.7633,8.9817,8.7267,8.87,211800.0],["2004-10-11",8.835,8.835,8.4333,8.445,423000.0],["2004-10-12",8.3533,8.4433,8.205,8.3417,353400.0],["2004-10-13",8.305,8.5333,8.2733,8.295,348600.0],["2004-10-14",8.2533,8.3667,8.14,8.215,412200.0],["2004-10-15",8.19,8.5467,8.19,8.5333,403800.0],["2004-10-18",8.5667,8.7667,8.555,8.75,347400.0],["2004-10-19",8.7867,8.7867,8.505,8.55,336600.0],["2004-10-20",8.45,8.7483,8.45,8.7383,612000.0],["2004-10-21",8.75,8.75,8.2583,8.32,720600.0],["2004-10-22",8.415,8.4633,8.25,8.2533,209400.0],["2004-10-25",8.25,8.2833,7.685,8.0283,889200.0],["2004-10-26",8.0183,8.1967,7.7833,7.8,636000.0],["2004-10-27",7.75,8.025,7.6833,7.875,459000.0],["2004-10-28",7.9467,7.9967,7.7867,7.9567,325200.0],["2004-10-29",8.105,8.3333,8.0333,8.1717,804000.0],["2004-11-01",8.1667,8.2083,7.7933,7.8633,499800.0],["2004-11-02",7.975,8.1517,7.8767,8.1333,459600.0],["2004-11-03",8.1433,8.2567,8.0667,8.2317,601200.0],["2004-11-04",8.1717,8.2667,8.1417,8.2367,703200.0],["2004-11-05",8.0833,8.365,8.0833,8.2917,282000.0],["2004-11-08",8.2917,8.4083,8.2117,8.3133,933000.0],["2004-11-09",8.4167,8.515,8.2533,8.4783,324000.0],["2004-11-10",8.3117,8.7867,8.3117,8.7667,878400.0],["2004-11-11",8.7917,8.9167,8.6517,8.905,582600.0],["2004-11-12",8.9033,9.1167,8.8167,9.0667,625800.0],["2004-11-15",9.1,9.3483,9.0117,9.2667,594600.0],["2004-11-16",9.3483,9.4317,9.055,9.16,526800.0],["2004-11-17",9.1667,9.38,9.0417,9.1933,354000.0],["2004-11-18",9.3217,9.3367,9.1117,9.3267,127200.0],["2004-11-19",9.1333,9.3967,9.0983,9.12,126600.0],["2004-11-22",9.1117,9.4,8.9567,9.3367,212400.0],["2004-11-23",9.3,9.3,9.11,9.2483,454200.0],["2004-11-24",9.1167,9.4933,9.1167,9.4933,208800.0],["2004-11-26",9.4633,9.47,9.36,9.45,52800.0],["2004-11-29",9.4583,9.6483,9.3333,9.58,371400.0],["2004-11-30",9.42,9.65,9.42,9.57,244800.0],["2004-12-01",9.5633,9.845,9.4583,9.7167,222600.0],["2004-12-02",9.5667,9.7283,9.4667,9.4917,232800.0],["2004-12-03",9.395,9.4583,9.3933,9.3933,189000.0],["2004-12-06",9.555,9.555,9.025,9.09,480600.0],["2004-12-07",9.0833,9.1283,8.8383,8.905,352800.0],["2004-12-08",8.875,9.0833,8.8483,8.955,145200.0],["2004-12-09",8.9617,8.9617,8.7667,8.7667,298200.0],["2004-12-10",8.75,8.75,8.575,8.7083,359400.0],["2004-12-13",8.6283,8.7117,8.4167,8.5617,385800.0],["2004-12-14",8.405,8.4717,8.31,8.3683,422400.0],["2004-12-15",8.3233,8.42,8.275,8.39,486600.0],["2004-12-16",8.4667,8.535,7.925,7.95,1333200.0],["2004-12-17",7.95,8.375,7.9467,8.355,732000.0],["2004-12-20",8.2617,8.5333,8.2617,8.4417,500400.0],["2004-12-21",8.45,8.495,8.235,8.3333,273600.0],["2004-12-22",8.26,8.3333,7.9917,8.0,443400.0],["2004-12-23",8.0833,8.1783,7.915,8.0317,368400.0],["2004-12-27",8.125,8.125,7.9583,7.9633,259800.0],["2004-12-28",7.95,8.0817,7.93,7.9717,345600.0],["2004-12-29",8.0417,8.0417,7.7667,7.9,542400.0],["2004-12-30",8.08,8.5483,8.0617,8.3267,1060800.0],["2004-12-31",8.4583,8.625,8.3383,8.4533,676200.0],["2005-01-03",8.6333,8.6833,8.4383,8.4483,535800.0],["2005-01-04",8.4167,8.6083,8.0117,8.035,932400.0],["2005-01-05",8.025,8.26,8.025,8.0483,607800.0],["2005-01-06",8.185,8.4633,8.1183,8.32,630600.0],["2005-01-07",8.3233,8.3783,8.2117,8.3567,480000.0],["2005-01-10",8.2083,8.3167,8.11,8.1667,531000.0],["2005-01-11",8.1667,8.1667,7.9117,7.95,550800.0],["2005-01-12",7.9167,8.0633,7.9167,8.0467,178800.0],["2005-01-13",8.0467,8.0467,7.9183,7.9617,265800.0],["2005-01-14",7.9617,8.1383,7.9333,8.1383,172800.0],["2005-01-18",8.125,8.125,8.0183,8.0933,192600.0],["2005-01-19",8.01,8.0967,8.01,8.0383,168000.0],["2005-01-20",8.125,8.125,7.8583,7.8783,361800.0],["2005-01-21",7.875,7.99,7.8633,7.91,197400.0],["2005-01-24",8.0333,8.0333,7.5917,7.6367,645600.0],["2005-01-25",7.5983,7.77,7.5667,7.755,204600.0],["2005-01-26",7.7083,7.97,7.7,7.945,242400.0],["2005-01-27",7.86,8.4917,7.7133,8.275,1582200.0],["2005-01-28",8.3583,8.3917,8.1,8.2833,741000.0],["2005-01-31",8.325,8.495,8.2917,8.3767,350400.0],["2005-02-01",8.4417,8.4417,8.2967,8.3117,343200.0],["2005-02-02",8.4167,8.4167,8.2917,8.3333,202200.0],["2005-02-03",8.3917,8.3917,8.095,8.375,412200.0],["2005-02-04",8.3333,8.3917,8.305,8.3483,390600.0],["2005-02-07",8.4,8.415,8.3333,8.3633,246000.0],["2005-02-08",8.4083,8.6667,8.3433,8.6617,563400.0],["2005-02-09",8.6833,8.8467,8.6083,8.6333,311400.0],["2005-02-10",8.7583,8.7583,8.5633,8.5683,323400.0],["2005-02-11",8.735,8.78,8.4433,8.775,390000.0],["2005-02-14",8.825,8.8533,8.6683,8.7867,171600.0],["2005-02-15",8.865,8.89,8.705,8.89,334800.0],["2005-02-16",8.875,9.0217,8.815,8.9917,271200.0],["2005-02-17",9.05,9.0967,8.865,9.0017,451200.0],["2005-02-18",9.1,9.1017,8.8383,8.99,379200.0],["2005-02-22",8.9583,9.0767,8.6333,8.825,525600.0],["2005-02-23",8.8833,8.905,8.7883,8.7883,168000.0],["2005-02-24",8.6267,8.945,8.6233,8.9217,153000.0],["2005-02-25",8.9767,9.1033,8.8833,9.095,201000.0],["2005-02-28",9.1217,9.1217,8.9283,8.9883,219000.0],["2005-03-01",8.8917,9.2467,8.8517,9.1917,573600.0],["2005-03-02",9.1917,9.275,9.0433,9.2333,213600.0],["2005-03-03",9.2483,9.3167,9.2167,9.2817,259200.0],["2005-03-04",9.4083,9.4083,8.8333,8.9333,1263600.0],["2005-03-07",9.035,9.0683,8.935,8.9533,304800.0],["2005-03-08",9.0283,9.0283,8.94,8.9633,235200.0],["2005-03-09",9.0667,9.0667,8.9333,8.9917,184800.0],["2005-03-10",9.0017,9.0017,8.7883,8.835,286200.0],["2005-03-11",8.8733,8.8733,8.7233,8.7833,289200.0],["2005-03-14",8.9117,8.915,8.7117,8.715,166800.0],["2005-03-15",8.7833,8.7833,8.6867,8.6983,114000.0],["2005-03-16",8.7433,8.7433,8.59,8.6483,216000.0],["2005-03-17",8.7567,8.7567,8.4633,8.4717,374400.0],["2005-03-18",8.6017,8.7367,8.48,8.69,385200.0],["2005-03-21",8.6667,8.7867,8.5783,8.625,107400.0],["2005-03-22",8.6667,8.72,8.43,8.5,399600.0],["2005-03-23",8.5833,8.6333,8.3767,8.575,416400.0],["2005-03-24",8.575,8.77,8.5417,8.6883,142200.0],["2005-03-28",8.7833,8.7833,8.5483,8.6017,192600.0],["2005-03-29",8.5417,8.6217,8.3867,8.3917,377400.0],["2005-03-30",8.5183,8.5183,8.2583,8.2983,384000.0],["2005-03-31",8.415,8.4167,8.1867,8.2333,498000.0],["2005-04-01",8.3067,8.3267,8.1667,8.1667,214200.0],["2005-04-04",8.25,8.4833,8.1467,8.1583,492000.0],["2005-04-05",8.2567,8.365,8.2117,8.3017,212400.0],["2005-04-06",8.4067,8.5583,8.2833,8.32,276600.0],["2005-04-07",8.4117,8.4117,8.22,8.3083,198000.0],["2005-04-08",8.2667,8.325,8.2383,8.2383,64800.0],["2005-04-11",8.32,8.3333,8.1417,8.1983,105600.0],["2005-04-12",8.1333,8.22,8.09,8.13,171600.0],["2005-04-13",8.15,8.2617,8.0967,8.1033,159000.0],["2005-04-14",8.2217,8.2217,8.0,8.02,286800.0],["2005-04-15",8.075,8.1083,7.9633,7.9633,260400.0],["2005-04-18",7.9533,8.015,7.9367,7.99,186600.0],["2005-04-19",8.03,8.03,7.9583,7.9733,254400.0],["2005-04-20",8.0133,8.0417,7.7667,7.85,391800.0],["2005-04-21",7.85,7.85,7.615,7.7033,489000.0],["2005-04-22",7.7083,7.825,7.6683,7.6867,241200.0],["2005-04-25",7.7083,7.8133,7.69,7.7083,524400.0],["2005-04-26",7.6683,7.815,7.5933,7.6417,418800.0],["2005-04-27",7.6033,7.8067,7.6033,7.6767,376800.0],["2005-04-28",7.67,7.73,7.4883,7.5,252600.0],["2005-04-29",7.5567,7.6333,7.2633,7.34,452400.0],["2005-05-02",7.3333,7.5567,7.3333,7.555,210000.0],["2005-05-03",7.8633,8.85,7.8633,8.6033,2284800.0],["2005-05-04",8.515,8.6517,8.4283,8.4533,717000.0],["2005-05-05",8.3167,9.04,8.2933,8.785,1043400.0],["2005-05-06",8.7417,9.1417,8.625,9.02,1076400.0],["2005-05-09",9.1333,9.14,9.0,9.0917,538200.0],["2005-05-10",9.1367,9.1483,8.95,9.0283,358800.0],["2005-05-11",9.0233,9.0233,8.7617,8.8317,547800.0],["2005-05-12",8.775,8.995,8.585,8.7833,309600.0],["2005-05-13",8.9033,8.9333,8.6167,8.81,524400.0],["2005-05-16",8.9167,9.06,8.8883,9.06,247200.0],["2005-05-17",8.9,9.0483,8.9,9.0367,185400.0],["2005-05-18",9.0,9.1583,8.9617,9.125,300000.0],["2005-05-19",9.0567,9.2417,9.0567,9.23,296400.0],["2005-05-20",9.24,9.24,9.0667,9.1783,165000.0],["2005-05-23",9.1667,9.4133,9.1067,9.3333,298200.0],["2005-05-24",9.2217,9.4133,9.2217,9.335,161400.0],["2005-05-25",9.2117,9.3267,9.0417,9.285,361800.0],["2005-05-26",9.1667,9.3333,9.1667,9.3333,143400.0],["2005-05-27",9.3333,9.3333,9.1833,9.2117,82800.0],["2005-05-31",9.2667,9.2667,9.0867,9.2,148800.0],["2005-06-01",9.135,9.3767,9.1017,9.1883,325200.0],["2005-06-02",9.0433,9.2417,9.0433,9.1967,96000.0],["2005-06-03",9.2567,9.2567,8.985,9.2017,223200.0],["2005-06-06",9.0817,9.2017,9.025,9.1867,177000.0],["2005-06-07",9.1183,9.5183,9.1183,9.2533,262800.0],["2005-06-08",9.1533,9.2417,8.9283,8.9467,160800.0],["2005-06-09",8.8333,8.9533,8.8167,8.94,90000.0],["2005-06-10",8.8017,9.0367,8.8017,8.96,139800.0],["2005-06-13",8.8367,9.2817,8.8367,9.055,148200.0],["2005-06-14",8.9067,8.9617,8.8767,8.9017,136800.0],["2005-06-15",8.835,9.16,8.8333,9.16,133800.0],["2005-06-16",9.02,9.0817,8.9867,9.0517,106200.0],["2005-06-17",9.1667,9.1667,8.81,8.8133,712800.0],["2005-06-20",8.8133,8.8433,8.6483,8.6983,133800.0],["2005-06-21",8.6333,8.6767,8.6,8.6233,465000.0],["2005-06-22",8.6233,9.1167,8.6233,9.0133,397200.0],["2005-06-23",8.9683,9.215,8.9683,9.1233,443400.0],["2005-06-24",9.1233,9.1683,8.795,8.9083,517200.0],["2005-06-27",8.8767,9.1217,8.8233,8.96,323400.0],["2005-06-28",8.9883,9.1667,8.8483,9.1667,407400.0],["2005-06-29",9.0167,9.05,8.8333,8.9367,277800.0],["2005-06-30",8.9567,9.0833,8.6783,8.81,566400.0],["2005-07-01",8.8317,8.925,8.585,8.655,455400.0],["2005-07-05",8.6417,8.9533,8.5433,8.6833,774000.0],["2005-07-06",8.7,9.0833,8.7,8.9767,724200.0],["2005-07-07",8.8633,9.08,8.8367,8.9867,320400.0],["2005-07-08",8.8467,9.1583,8.8467,9.1533,304200.0],["2005-07-11",9.1067,9.9,9.07,9.7833,955200.0],["2005-07-12",9.7683,9.8717,9.6483,9.8583,531000.0],["2005-07-13",9.76,9.7833,9.4833,9.6,942000.0],["2005-07-14",9.6667,9.6667,9.215,9.3467,1569000.0],["2005-07-15",9.515,9.9667,9.4783,9.8933,4794000.0],["2005-07-18",9.8333,9.8633,9.69,9.8333,1407600.0],["2005-07-19",9.8633,10.0417,9.75,9.9983,1410600.0],["2005-07-20",9.83,10.3183,9.83,10.3183,567000.0],["2005-07-21",10.3233,10.3633,10.0,10.1767,683400.0],["2005-07-22",10.0,10.2917,10.0,10.2617,591600.0],["2005-07-25",10.2617,10.5533,10.245,10.3667,615000.0],["2005-07-26",10.37,10.385,10.205,10.33,630600.0],["2005-07-27",10.345,10.3533,10.1667,10.1717,258600.0],["2005-07-28",10.1717,10.3333,10.0417,10.3333,291000.0],["2005-07-29",10.475,11.9,10.4117,11.6433,1847400.0],["2005-08-01",11.3383,11.6333,11.125,11.455,928800.0],["2005-08-02",11.47,11.6517,11.4383,11.5317,779400.0],["2005-08-03",11.4,11.505,11.1,11.1767,750600.0],["2005-08-04",11.255,11.265,10.9533,10.9683,316200.0],["2005-08-05",10.975,11.08,10.9083,10.9667,195600.0],["2005-08-08",10.9933,11.1683,10.92,11.0167,247200.0],["2005-08-09",10.96,11.1717,10.9267,11.0117,244200.0],["2005-08-10",11.1,11.1,10.9483,10.9583,386400.0],["2005-08-11",10.935,11.0833,10.935,11.0,288000.0],["2005-08-12",10.9467,11.025,10.605,10.7367,402600.0],["2005-08-15",10.7167,10.99,10.56,10.8467,390600.0],["2005-08-16",10.805,10.8283,10.6,10.6233,108000.0],["2005-08-17",10.595,10.79,10.5417,10.6767,475200.0],["2005-08-18",10.675,10.74,10.5317,10.6667,257400.0],["2005-08-19",10.6033,10.7617,10.6033,10.6833,268800.0],["2005-08-22",10.6667,10.8517,10.6183,10.7833,267000.0],["2005-08-23",10.8567,10.9383,10.75,10.8467,147000.0],["2005-08-24",10.785,10.94,10.75,10.86,142200.0],["2005-08-25",10.7633,10.9283,10.7617,10.8183,168600.0],["2005-08-26",10.845,10.96,10.7633,10.9,192600.0],["2005-08-29",10.8183,10.9667,10.79,10.8083,304200.0],["2005-08-30",10.79,10.8967,10.755,10.8967,238800.0],["2005-08-31",10.91,10.9533,10.7667,10.9533,518400.0],["2005-09-01",10.9483,11.0117,10.8733,10.96,208200.0],["2005-09-02",11.025,11.1083,11.0,11.09,220800.0],["2005-09-06",11.0,11.1633,10.8883,11.1267,567000.0],["2005-09-07",11.1333,11.175,11.0167,11.0967,560400.0],["2005-09-08",11.05,11.2583,10.945,11.2583,167400.0],["2005-09-09",11.2667,11.41,11.0833,11.3567,99000.0],["2005-09-12",11.2667,11.5383,11.25,11.52,166200.0],["2005-09-13",11.53,11.5383,11.3117,11.3567,283200.0],["2005-09-14",11.385,11.385,11.03,11.3017,408000.0],["2005-09-15",11.2983,11.5133,11.0017,11.0483,363000.0],["2005-09-16",11.0933,11.3333,10.9383,11.3133,376200.0],["2005-09-19",11.2783,11.2783,10.905,10.9983,169800.0],["2005-09-20",10.96,11.2217,10.945,11.0617,256200.0],["2005-09-21",10.9883,11.1367,10.9833,11.0,102000.0],["2005-09-22",11.0,11.365,10.9833,11.1917,571800.0],["2005-09-23",11.35,11.375,11.205,11.3717,279000.0],["2005-09-26",11.4383,11.5833,11.2533,11.565,441600.0],["2005-09-27",11.535,11.6667,11.4833,11.62,682200.0],["2005-09-28",11.6133,11.8283,11.5833,11.7967,314400.0],["2005-09-29",11.68,11.8083,11.6667,11.675,231600.0],["2005-09-30",11.7683,12.0983,11.6833,12.0833,184800.0],["2005-10-03",12.1233,12.2833,11.94,12.275,420000.0],["2005-10-04",12.2917,12.425,11.9433,11.95,258000.0],["2005-10-05",11.8983,11.9633,11.6667,11.8067,271200.0],["2005-10-06",11.8083,12.0317,11.71,11.805,355200.0],["2005-10-07",11.9417,12.21,11.855,12.0767,432600.0],["2005-10-10",12.18,12.2217,11.8383,11.86,249000.0],["2005-10-11",11.89,12.065,11.835,11.8417,167400.0],["2005-10-12",11.9683,11.9683,11.42,11.635,475800.0],["2005-10-13",11.5167,11.69,11.5,11.69,442800.0],["2005-10-14",11.7617,12.3333,11.7617,12.155,841200.0],["2005-10-17",12.0833,12.1483,11.95,11.9867,249600.0],["2005-10-18",11.9917,12.0583,11.9183,11.99,130800.0],["2005-10-19",11.9,12.0017,11.6933,12.0017,428400.0],["2005-10-20",11.9717,11.9717,11.525,11.6483,307800.0],["2005-10-21",11.7933,11.8333,11.625,11.8017,439800.0],["2005-10-24",11.8717,12.16,11.8567,12.0583,761400.0],["2005-10-25",12.02,12.1283,11.72,11.955,196200.0],["2005-10-26",11.9333,12.22,11.7033,11.96,429000.0],["2005-10-27",11.8833,12.105,11.76,11.7817,568800.0],["2005-10-28",11.8017,11.9983,11.7233,11.9667,234000.0],["2005-10-31",11.9917,12.1483,11.9383,12.0833,310200.0],["2005-11-01",12.0283,12.125,11.835,11.9933,261000.0],["2005-11-02",11.9767,12.8333,11.975,12.3567,1167600.0],["2005-11-03",12.5133,12.5133,12.1667,12.2733,626400.0],["2005-11-04",12.2533,12.3483,12.0017,12.01,594600.0],["2005-11-07",12.0017,12.1667,11.9167,11.9967,575400.0],["2005-11-08",12.25,12.2917,11.7917,11.9583,883200.0],["2005-11-09",11.985,12.33,11.8283,12.2033,1157400.0],["2005-11-10",12.3233,12.895,12.1,12.75,1202400.0],["2005-11-11",12.9133,12.9583,12.685,12.8733,669600.0],["2005-11-14",12.9283,13.0083,12.6767,12.7567,230400.0],["2005-11-15",12.7283,12.8317,12.5333,12.6667,264600.0],["2005-11-16",12.6667,12.6667,12.57,12.6667,175200.0],["2005-11-17",12.5833,13.3,12.5667,13.0783,464400.0],["2005-11-18",13.0317,13.08,12.9183,13.0067,979200.0],["2005-11-21",13.045,13.14,12.9933,13.1083,294600.0],["2005-11-22",13.1633,13.1633,12.995,13.0917,292800.0],["2005-11-23",13.0317,13.125,13.0267,13.0717,165600.0],["2005-11-25",13.125,13.125,13.03,13.0817,99000.0],["2005-11-28",13.0083,13.105,13.0083,13.06,189600.0],["2005-11-29",13.1,13.1,13.0017,13.05,442800.0],["2005-11-30",13.1083,13.1083,12.985,13.0667,549000.0],["2005-12-01",13.075,13.3583,13.0483,13.315,1003200.0],["2005-12-02",13.3333,13.3433,13.2167,13.3417,310800.0],["2005-12-05",13.3333,13.4767,13.3183,13.4217,472800.0],["2005-12-06",13.475,13.5667,13.4317,13.4633,350400.0],["2005-12-07",13.5,13.5983,13.4233,13.4733,362400.0],["2005-12-08",13.4383,13.6167,13.435,13.555,381600.0],["2005-12-09",13.64,14.05,13.56,13.9733,758400.0],["2005-12-12",14.0233,14.0917,13.8367,13.8733,1480800.0],["2005-12-13",13.8583,14.0067,13.8583,14.0017,543600.0],["2005-12-14",14.0217,14.2967,14.0217,14.2933,780600.0],["2005-12-15",14.345,14.345,14.15,14.2267,649200.0],["2005-12-16",14.3,14.395,14.1333,14.1783,640800.0],["2005-12-19",14.255,14.305,13.8467,13.9067,482400.0],["2005-12-20",13.8533,13.95,13.845,13.95,527400.0],["2005-12-21",13.9117,14.4267,13.9117,14.4267,484200.0],["2005-12-22",14.475,14.5833,14.3767,14.5367,482400.0],["2005-12-23",14.5833,14.6833,14.4717,14.6083,649200.0],["2005-12-27",14.6883,14.6883,14.34,14.48,444000.0],["2005-12-28",14.5567,14.5833,14.3417,14.4283,454200.0],["2005-12-29",14.4167,14.4333,14.295,14.3967,332400.0],["2005-12-30",14.465,14.465,14.2733,14.4167,372000.0],["2006-01-03",14.57,14.7217,14.335,14.69,682800.0],["2006-01-04",14.6667,15.305,14.64,14.9983,841200.0],["2006-01-05",15.0,15.14,14.8017,14.9117,543600.0],["2006-01-06",14.9917,15.235,14.91,15.1917,339600.0],["2006-01-09",15.31,15.45,15.255,15.2933,376200.0],["2006-01-10",15.17,15.5283,15.1683,15.4933,430200.0],["2006-01-11",15.615,15.6483,15.1667,15.3333,757800.0],["2006-01-12",15.4217,15.4317,15.075,15.1567,615000.0],["2006-01-13",15.405,15.405,15.0833,15.16,604800.0],["2006-01-17",14.7133,14.8317,13.6383,13.685,3781200.0],["2006-01-18",13.68,14.105,13.6683,14.04,753000.0],["2006-01-19",14.2583,14.7483,14.17,14.6833,1104600.0],["2006-01-20",14.7683,15.25,14.6667,15.0017,1668600.0],["2006-01-23",15.2633,15.4617,15.105,15.3983,613200.0],["2006-01-24",15.2333,15.75,15.2333,15.4017,516000.0],["2006-01-25",15.4017,15.5083,15.2717,15.485,445800.0],["2006-01-26",15.5833,15.5833,15.3833,15.4933,336000.0],["2006-01-27",15.5833,15.7917,15.3667,15.7083,415800.0],["2006-01-30",15.75,15.8133,15.6767,15.7483,172800.0],["2006-01-31",15.75,15.8733,15.7333,15.75,324600.0],["2006-02-01",15.7333,15.9933,15.7317,15.7933,298800.0],["2006-02-02",15.7933,15.945,15.6767,15.74,361200.0],["2006-02-03",15.6467,15.7383,15.3617,15.6183,190200.0],["2006-02-06",15.6717,15.755,15.5483,15.605,249000.0],["2006-02-07",15.5367,15.7767,15.4683,15.4683,275400.0],["2006-02-08",15.5067,15.5067,14.5867,15.27,680400.0],["2006-02-09",15.24,15.5317,15.1983,15.3633,273000.0],["2006-02-10",15.25,15.46,15.2233,15.3717,214200.0],["2006-02-13",15.2767,15.3417,15.14,15.1733,234000.0],["2006-02-14",15.1733,15.93,14.8933,15.785,471600.0],["2006-02-15",15.8,15.85,15.5917,15.6867,258600.0],["2006-02-16",15.6867,15.8717,15.6033,15.6883,277800.0],["2006-02-17",15.81,15.8583,15.5633,15.8183,195600.0],["2006-02-21",15.915,15.915,15.6667,15.83,246000.0],["2006-02-22",15.9067,15.9067,15.6667,15.7533,171000.0],["2006-02-23",15.75,15.8333,15.6667,15.7217,142200.0],["2006-02-24",15.725,15.8417,15.625,15.8333,258600.0],["2006-02-27",15.8333,16.0483,15.7667,15.9217,390600.0],["2006-02-28",16.0,16.0,15.7633,15.7833,255600.0],["2006-03-01",15.915,16.3933,15.765,16.2833,251400.0],["2006-03-02",16.365,16.365,16.1083,16.3,242400.0],["2006-03-03",15.9517,16.2833,15.9233,15.955,235200.0],["2006-03-06",15.9383,16.0183,15.6733,15.7917,269400.0],["2006-03-07",15.8467,16.1667,15.75,15.8667,217200.0],["2006-03-08",16.0983,16.0983,15.5267,15.6417,420000.0],["2006-03-09",15.6267,15.6267,13.9183,14.2533,3207000.0],["2006-03-10",14.3633,14.3633,13.8,13.8367,1622400.0],["2006-03-13",14.0,14.285,13.96,13.9783,1091400.0],["2006-03-14",14.1633,14.2483,14.0,14.1433,834600.0],["2006-03-15",14.2783,14.8133,14.2,14.6983,737400.0],["2006-03-16",14.71,14.8883,14.5167,14.585,625800.0],["2006-03-17",14.65,14.6967,14.25,14.3033,720600.0],["2006-03-20",14.3333,14.4283,14.1667,14.4017,817800.0],["2006-03-21",14.4583,14.6583,14.3733,14.4583,366000.0],["2006-03-22",14.4733,14.555,14.0417,14.0883,406200.0],["2006-03-23",14.0883,14.2317,13.85,14.14,455400.0],["2006-03-24",14.21,14.3217,14.105,14.1817,210600.0],["2006-03-27",14.0917,14.1483,13.6017,13.6667,1025400.0],["2006-03-28",13.6667,13.71,13.1833,13.5,1576800.0],["2006-03-29",13.595,13.8333,13.345,13.67,909600.0],["2006-03-30",13.6583,14.1733,13.6583,14.0867,1044600.0],["2006-03-31",13.9417,14.065,13.7333,13.9533,427800.0],["2006-04-03",13.9583,14.2917,13.785,13.875,619200.0],["2006-04-04",13.8833,13.9983,13.7633,13.9083,730200.0],["2006-04-05",13.9817,14.0433,13.835,13.945,453000.0],["2006-04-06",13.945,14.0767,13.8967,14.0583,323400.0],["2006-04-07",14.1567,14.285,13.9583,14.0133,347400.0],["2006-04-10",14.0,14.1467,13.8283,13.94,453000.0],["2006-04-11",13.94,13.94,13.6583,13.7617,484200.0],["2006-04-12",13.795,13.8433,13.66,13.8283,195000.0],["2006-04-13",13.7833,13.9167,13.505,13.8667,247800.0],["2006-04-17",13.8233,13.97,13.6967,13.97,266400.0],["2006-04-18",13.97,14.32,13.875,14.32,591000.0],["2006-04-19",14.315,14.3167,13.9917,14.215,280200.0],["2006-04-20",14.2767,14.3517,14.1383,14.21,301800.0],["2006-04-21",14.3333,14.3333,13.86,14.0917,267000.0],["2006-04-24",14.125,14.125,13.9033,13.9283,148800.0],["2006-04-25",14.045,14.1617,13.7733,13.9383,303000.0],["2006-04-26",14.375,14.5883,14.17,14.5217,605400.0],["2006-04-27",14.6,14.6867,14.3367,14.685,645000.0],["2006-04-28",14.6833,14.8617,14.58,14.7183,579600.0],["2006-05-01",14.7783,14.8033,14.3067,14.4583,643200.0],["2006-05-02",14.425,14.9817,14.3167,14.5983,406200.0],["2006-05-03",14.5367,14.735,14.3933,14.5833,220800.0],["2006-05-04",14.5433,14.8717,14.5017,14.8333,203400.0],["2006-05-05",14.9167,14.9767,14.825,14.8617,221400.0],["2006-05-08",14.8667,14.98,14.8633,14.9383,137400.0],["2006-05-09",15.5033,16.0583,15.5033,15.64,1764600.0],["2006-05-10",15.7117,15.945,15.57,15.7083,481200.0],["2006-05-11",15.8133,15.88,15.18,15.25,383400.0],["2006-05-12",15.2183,15.275,14.6483,14.7383,453000.0],["2006-05-15",14.75,15.5283,14.675,15.0283,1288800.0],["2006-05-16",14.955,15.4783,14.955,15.2517,501000.0],["2006-05-17",15.14,15.14,14.6867,14.7767,420600.0],["2006-05-18",14.7433,15.0817,14.505,14.665,294600.0],["2006-05-19",14.52,14.9517,14.4967,14.735,245400.0],["2006-05-22",14.6367,14.7617,14.4667,14.675,326400.0],["2006-05-23",14.6133,15.47,14.6133,14.8917,370800.0],["2006-05-24",14.9483,15.1683,14.4917,14.8633,396600.0],["2006-05-25",14.9317,15.2,14.6567,15.1067,171600.0],["2006-05-26",15.115,15.125,14.8233,15.0633,164400.0],["2006-05-30",14.7567,15.0683,14.5917,14.6167,269400.0],["2006-05-31",14.6933,14.9583,14.6933,14.8883,404400.0],["2006-06-01",14.9433,15.45,14.8567,15.4483,547800.0],["2006-06-02",15.5,15.5633,15.2917,15.39,386400.0],["2006-06-05",15.3333,15.3333,14.7267,14.7617,317400.0],["2006-06-06",14.86,14.86,14.4883,14.7967,483000.0],["2006-06-07",14.7333,14.9583,14.5133,14.545,232800.0],["2006-06-08",14.5183,14.5183,13.7417,14.4233,711600.0],["2006-06-09",14.315,14.6117,14.2433,14.2483,234600.0],["2006-06-12",14.1667,14.2717,13.8333,13.9533,339000.0],["2006-06-13",13.9033,13.9817,13.505,13.7067,433200.0],["2006-06-14",13.595,13.87,13.5833,13.7533,259200.0],["2006-06-15",13.8533,14.45,13.8533,14.4233,244800.0],["2006-06-16",14.365,14.3817,13.935,14.0417,446400.0],["2006-06-19",14.0233,14.165,13.3817,13.6033,395400.0],["2006-06-20",13.5533,13.56,13.175,13.305,768600.0],["2006-06-21",13.3667,13.6367,13.275,13.6083,562200.0],["2006-06-22",13.6167,13.7033,13.51,13.6567,473400.0],["2006-06-23",13.7333,13.81,13.525,13.5633,226800.0],["2006-06-26",13.6667,13.9933,13.5967,13.9017,309000.0],["2006-06-27",13.9717,14.1167,13.555,13.5983,447000.0],["2006-06-28",13.675,13.7417,13.5033,13.575,190800.0],["2006-06-29",13.74,14.45,13.7267,14.4,457800.0],["2006-06-30",14.4567,14.6167,14.065,14.4267,1120200.0],["2006-07-03",14.36,14.7267,14.36,14.7167,100800.0],["2006-07-05",14.62,14.7167,14.275,14.595,260400.0],["2006-07-06",14.5933,14.8083,14.2383,14.335,272400.0],["2006-07-07",14.3717,14.4533,14.1233,14.2433,184800.0],["2006-07-10",14.425,14.425,14.1667,14.1683,114000.0],["2006-07-11",14.0717,14.0717,13.8667,14.045,394200.0],["2006-07-12",14.0367,14.0367,13.5633,13.6317,201000.0],["2006-07-13",13.565,13.7917,13.4167,13.4417,501000.0],["2006-07-14",13.5033,13.5033,12.6733,12.905,841800.0],["2006-07-17",12.875,13.1533,12.875,12.9583,339000.0],["2006-07-18",13.0233,13.1617,12.6033,12.87,720600.0],["2006-07-19",12.8417,13.21,12.8417,13.1833,272400.0],["2006-07-20",13.2717,13.32,12.7833,12.82,348000.0],["2006-07-21",12.7717,12.79,12.3,12.4433,544800.0],["2006-07-24",12.54,12.8733,12.265,12.8733,409800.0],["2006-07-25",12.9133,13.1933,12.765,12.975,169200.0],["2006-07-26",12.975,12.975,12.4967,12.5833,421200.0],["2006-07-27",12.7033,13.0233,12.595,12.6217,270600.0],["2006-07-28",12.6667,13.1667,12.6667,13.0417,271200.0],["2006-07-31",13.1467,13.1467,12.8567,13.0367,109800.0],["2006-08-01",12.8917,13.0733,12.675,12.7683,208800.0],["2006-08-02",12.8867,12.9117,12.335,12.435,634200.0],["2006-08-03",12.3467,13.0817,12.1983,12.84,338400.0],["2006-08-04",13.0317,13.3333,12.4333,12.945,378000.0],["2006-08-07",12.8033,12.8367,12.385,12.5367,338400.0],["2006-08-08",12.57,12.57,12.2,12.3033,274800.0],["2006-08-09",12.455,12.4767,12.22,12.265,523800.0],["2006-08-10",12.1967,12.5633,12.1233,12.4917,688200.0],["2006-08-11",12.4467,12.81,12.4467,12.6817,493800.0],["2006-08-14",12.7583,13.1467,12.7583,13.0483,449400.0],["2006-08-15",13.2167,13.8183,13.1433,13.78,726000.0],["2006-08-16",13.75,13.82,13.505,13.6817,398400.0],["2006-08-17",13.5917,13.7533,13.405,13.565,220200.0],["2006-08-18",13.62,13.62,13.25,13.4033,390600.0],["2006-08-21",13.3033,13.3467,13.13,13.13,211200.0],["2006-08-22",13.0867,13.3483,13.0,13.2067,240600.0],["2006-08-23",13.1833,13.3433,12.86,12.9483,188400.0],["2006-08-24",12.9633,13.0083,12.84,12.9533,241800.0],["2006-08-25",12.9733,13.1767,12.735,12.8433,116400.0],["2006-08-28",12.9017,13.0433,12.7083,12.9717,73200.0],["2006-08-29",13.0583,13.24,12.8767,13.24,239400.0],["2006-08-30",13.25,13.355,13.1483,13.1617,148200.0],["2006-08-31",13.2533,13.375,13.09,13.09,109800.0],["2006-09-01",13.1583,13.2333,13.015,13.1233,103200.0],["2006-09-05",13.1233,13.2667,12.9333,13.2217,138600.0],["2006-09-06",13.0933,13.1783,12.785,12.8383,271200.0],["2006-09-07",12.8167,12.8983,12.655,12.8517,372600.0],["2006-09-08",12.9367,12.9367,12.7433,12.8067,238200.0],["2006-09-11",12.69,12.7367,12.6217,12.64,196800.0],["2006-09-12",12.6867,12.7233,12.5983,12.6667,277200.0],["2006-09-13",12.725,12.7733,12.6667,12.77,403800.0],["2006-09-14",12.6667,12.8417,12.5983,12.7717,276000.0],["2006-09-15",12.8333,12.835,12.7117,12.75,384600.0],["2006-09-18",12.8333,13.0733,12.7983,12.9833,310200.0],["2006-09-19",12.925,13.0367,12.5417,12.8267,185400.0],["2006-09-20",12.97,12.995,12.72,12.72,144000.0],["2006-09-21",12.7033,12.8267,12.5217,12.5633,184800.0],["2006-09-22",12.5583,12.5583,12.3,12.455,256800.0],["2006-09-25",12.4533,12.5,12.34,12.4167,161400.0],["2006-09-26",12.4583,12.6333,12.35,12.6167,139200.0],["2006-09-27",12.505,12.8683,12.5017,12.8667,178800.0],["2006-09-28",12.9167,13.0833,12.6633,12.7667,325200.0],["2006-09-29",12.7633,12.9433,12.6783,12.8433,218400.0],["2006-10-02",12.8667,12.8667,12.5133,12.525,192600.0],["2006-10-03",12.5,12.7417,12.3967,12.6583,295200.0],["2006-10-04",12.5917,12.9133,12.59,12.875,215400.0],["2006-10-05",12.875,13.5,12.875,13.3967,424800.0],["2006-10-06",13.2683,13.6583,13.2683,13.5833,478200.0],["2006-10-09",13.5933,13.7333,13.5667,13.6433,336000.0],["2006-10-10",13.68,13.93,13.4467,13.8233,423600.0],["2006-10-11",13.7867,14.0067,13.7167,13.9433,394800.0],["2006-10-12",14.0,14.2267,13.8683,14.2267,259800.0],["2006-10-13",14.25,14.3483,14.125,14.3267,140400.0],["2006-10-16",14.26,14.9667,14.17,14.8767,399600.0],["2006-10-17",14.7067,14.7967,14.57,14.6833,448800.0],["2006-10-18",14.695,15.25,14.6733,14.8783,356400.0],["2006-10-19",14.87,14.9017,14.6417,14.7217,239400.0],["2006-10-20",14.7933,14.7933,14.3817,14.67,237600.0],["2006-10-23",14.6633,14.8717,14.5433,14.8167,191400.0],["2006-10-24",14.83,14.83,14.3533,14.4483,367200.0],["2006-10-25",14.2667,14.5017,14.18,14.5017,322200.0],["2006-10-26",14.5417,14.655,14.3467,14.625,279600.0],["2006-10-27",14.535,14.6417,14.4,14.4483,163800.0],["2006-10-30",14.3833,14.7917,14.2917,14.7917,211800.0],["2006-10-31",14.7917,15.0283,14.6533,15.0183,304800.0],["2006-11-01",15.0167,15.0167,14.3683,14.3683,292800.0],["2006-11-02",14.3583,14.5033,14.12,14.3617,226200.0],["2006-11-03",14.3617,14.845,14.3617,14.8383,289800.0],["2006-11-06",14.85,14.9667,14.6883,14.8767,337800.0],["2006-11-07",15.5167,16.485,15.5167,16.2067,1613400.0],["2006-11-08",15.9383,17.1183,15.9,17.0983,1253400.0],["2006-11-09",16.9,17.95,16.8267,17.3267,1445400.0],["2006-11-10",17.35,17.6617,17.3317,17.4167,992400.0],["2006-11-13",17.4,17.5083,17.1567,17.3967,714000.0],["2006-11-14",17.485,17.5,17.185,17.4583,565200.0],["2006-11-15",17.44,17.5517,17.205,17.5,253800.0],["2006-11-16",17.535,17.5467,17.3333,17.5,259200.0],["2006-11-17",17.4833,17.5,17.3333,17.4317,235800.0],["2006-11-20",17.3917,17.495,17.27,17.4383,192000.0],["2006-11-21",17.3683,17.3717,17.0,17.1167,411600.0],["2006-11-22",17.2483,17.2483,16.9167,17.0433,253800.0],["2006-11-24",16.9717,17.0833,16.9533,17.0467,59400.0],["2006-11-27",16.9867,16.99,16.6317,16.6683,310200.0],["2006-11-28",16.5917,16.745,16.575,16.6367,396000.0],["2006-11-29",16.765,17.1217,16.765,16.9583,328800.0],["2006-11-30",16.9683,16.9783,16.7017,16.9167,560400.0],["2006-12-01",16.8333,16.9967,16.4783,16.7833,231000.0],["2006-12-04",16.6833,17.1633,16.6767,17.0833,505800.0],["2006-12-05",17.1667,17.2367,16.8233,16.8867,388200.0],["2006-12-06",16.7817,17.1567,16.7817,17.05,220200.0],["2006-12-07",17.1317,17.1667,16.985,17.06,269400.0],["2006-12-08",16.955,17.1317,16.9183,17.0833,109800.0],["2006-12-11",17.1367,17.1583,16.9317,17.1583,224400.0],["2006-12-12",17.1667,17.2317,16.9417,17.1533,330000.0],["2006-12-13",17.21,17.5417,17.1467,17.335,757200.0],["2006-12-14",17.3333,17.4167,17.0333,17.1817,252600.0],["2006-12-15",17.205,17.4167,17.205,17.3333,469200.0],["2006-12-18",17.3333,17.475,17.2567,17.3083,294600.0],["2006-12-19",17.3067,17.435,17.105,17.3533,190800.0],["2006-12-20",17.4,17.405,17.2333,17.3767,177600.0],["2006-12-21",17.4917,17.5833,17.3317,17.4017,394200.0],["2006-12-22",17.385,17.505,17.2583,17.345,189000.0],["2006-12-26",17.33,17.5033,17.2067,17.47,105000.0],["2006-12-27",17.47,17.61,17.38,17.5667,364800.0],["2006-12-28",17.4483,17.6717,17.4033,17.5017,363600.0],["2006-12-29",17.46,17.5483,17.3883,17.445,223200.0],["2007-01-03",17.5,17.9,17.4833,17.7483,498600.0],["2007-01-04",17.75,18.1633,17.675,17.975,648600.0],["2007-01-05",17.9883,18.0317,17.66,17.7833,334200.0],["2007-01-08",17.7583,17.885,17.48,17.6267,429600.0],["2007-01-09",17.61,17.8067,17.61,17.8067,272400.0],["2007-01-10",17.6967,18.2533,17.6967,18.2117,590400.0],["2007-01-11",18.2817,18.3717,18.17,18.185,736200.0],["2007-01-12",18.3,19.115,18.27,19.085,804000.0],["2007-01-16",19.2383,19.3883,18.6683,18.805,495600.0],["2007-01-17",18.75,19.0833,18.655,18.7,218400.0],["2007-01-18",18.61,18.7383,18.3583,18.455,296400.0],["2007-01-19",18.385,19.3633,18.3733,19.255,454200.0],["2007-01-22",19.1633,19.3317,18.4583,18.4717,615000.0],["2007-01-23",18.5,18.985,18.5,18.895,561600.0],["2007-01-24",18.9633,19.01,18.725,18.9367,263400.0],["2007-01-25",18.915,18.915,18.4467,18.4717,384000.0],["2007-01-26",18.5017,18.6083,17.8833,18.3517,728400.0],["2007-01-29",18.4117,18.5317,18.1783,18.3883,388800.0],["2007-01-30",18.3833,18.3833,18.025,18.2617,180600.0],["2007-01-31",18.1767,18.9167,18.0967,18.63,480600.0],["2007-02-01",18.6167,19.14,18.6167,19.14,432600.0],["2007-02-02",19.1617,19.1617,18.735,18.92,338400.0],["2007-02-05",18.995,19.0783,18.7017,18.8717,250200.0],["2007-02-06",18.9783,19.6317,18.8767,19.6317,706200.0],["2007-02-07",19.62,19.62,19.12,19.2783,444600.0],["2007-02-08",19.1783,19.2933,19.0683,19.1717,259200.0],["2007-02-09",19.1567,19.3017,19.055,19.1117,268200.0],["2007-02-12",19.18,19.1833,18.8,18.83,285600.0],["2007-02-13",18.93,19.0817,18.8517,18.95,174600.0],["2007-02-14",18.9283,19.1667,18.875,19.105,225000.0],["2007-02-15",19.1567,19.1667,19.02,19.1183,202200.0],["2007-02-16",19.1183,19.1667,18.8467,19.1117,181800.0],["2007-02-20",19.0183,19.1667,18.6717,19.145,229800.0],["2007-02-21",19.0483,19.2683,18.9767,19.195,129600.0],["2007-02-22",19.11,19.2433,18.9117,19.2383,196800.0],["2007-02-23",19.2667,19.845,19.2517,19.6283,862200.0],["2007-02-26",19.6533,19.8433,19.47,19.4733,331800.0],["2007-02-27",19.325,19.3333,17.63,17.8017,727200.0],["2007-02-28",18.1017,18.485,17.5367,18.38,736800.0],["2007-03-01",17.6483,18.7,17.6233,18.2917,853200.0],["2007-03-02",18.1483,18.45,17.6217,17.7033,416400.0],["2007-03-05",17.5833,17.7617,16.46,16.9783,545400.0],["2007-03-06",17.1833,17.7467,17.1833,17.5667,302400.0],["2007-03-07",17.5667,17.9717,17.5667,17.75,346800.0],["2007-03-08",18.0217,18.56,17.79,18.5467,484200.0],["2007-03-09",20.0,20.96,20.0,20.66,2123400.0],["2007-03-12",21.0033,21.1483,20.5767,20.8617,843600.0],["2007-03-13",20.6733,20.8567,20.2567,20.2833,757800.0],["2007-03-14",20.0833,20.61,19.9333,20.4817,536400.0],["2007-03-15",20.6317,20.6917,20.2467,20.6667,426600.0],["2007-03-16",20.665,20.665,20.37,20.565,786000.0],["2007-03-19",20.76,21.4283,20.6567,21.25,676800.0],["2007-03-20",21.2767,21.6283,21.105,21.25,496800.0],["2007-03-21",21.375,21.86,21.175,21.86,284400.0],["2007-03-22",21.865,21.9833,21.4917,21.8383,544800.0],["2007-03-23",21.76,22.0383,21.4583,21.58,303600.0],["2007-03-26",21.7,21.81,21.4383,21.65,270000.0],["2007-03-27",21.5383,21.63,21.1333,21.3833,225000.0],["2007-03-28",21.1967,21.5333,21.0067,21.085,644400.0],["2007-03-29",21.2967,22.37,21.1667,22.1933,554400.0],["2007-03-30",21.7567,22.2033,21.75,21.9733,461400.0],["2007-04-02",22.1217,23.475,22.095,22.8417,1314000.0],["2007-04-03",23.0583,23.0617,22.1533,22.5967,868800.0],["2007-04-04",22.635,22.7533,22.2817,22.34,334200.0],["2007-04-05",22.4633,22.5833,22.215,22.4167,258600.0],["2007-04-09",22.555,22.5583,22.2517,22.485,231000.0],["2007-04-10",22.575,22.7617,22.375,22.53,347400.0],["2007-04-11",22.6567,22.7083,22.3567,22.6333,414000.0],["2007-04-12",22.6833,22.6833,22.3683,22.6367,571800.0],["2007-04-13",22.6617,22.6667,22.49,22.6,639000.0],["2007-04-16",22.75,23.4983,22.6767,23.435,605400.0],["2007-04-17",23.295,23.3267,22.9283,23.2483,315600.0],["2007-04-18",23.1167,23.15,22.8017,22.91,330000.0],["2007-04-19",22.8217,22.8817,22.5833,22.7683,263400.0],["2007-04-20",23.14,23.8667,22.765,23.5,499800.0],["2007-04-23",23.83,23.95,23.58,23.715,300000.0],["2007-04-24",23.855,23.855,23.4617,23.525,356400.0],["2007-04-25",23.5783,23.7567,23.3917,23.4433,487800.0],["2007-04-26",23.5283,23.6267,23.335,23.565,198600.0],["2007-04-27",23.5433,23.5433,23.2517,23.3317,191400.0],["2007-04-30",23.3183,23.4933,22.875,22.88,577800.0],["2007-05-01",22.8517,22.8783,22.3367,22.6917,478200.0],["2007-05-02",22.5833,23.3433,22.5833,23.3183,368400.0],["2007-05-03",23.3433,23.9983,23.2133,23.7883,694800.0],["2007-05-04",24.0,24.4367,22.7833,23.1483,1216800.0],["2007-05-07",23.0267,23.1317,22.3333,22.7,1083000.0],["2007-05-08",22.7167,22.7167,21.41,21.5767,991200.0],["2007-05-09",21.5167,22.2117,21.3967,22.1483,639000.0],["2007-05-10",22.235,22.2367,21.4717,21.495,574800.0],["2007-05-11",21.615,22.0533,21.505,21.8183,415800.0],["2007-05-14",21.4817,21.5433,20.7017,20.985,843600.0],["2007-05-15",21.0283,21.0283,20.34,20.4267,691200.0],["2007-05-16",20.45,20.7,20.1683,20.555,462000.0],["2007-05-17",20.555,21.23,20.3517,20.815,885000.0],["2007-05-18",20.7883,20.9133,20.45,20.5533,347400.0],["2007-05-21",20.4733,21.33,20.4733,21.2883,334200.0],["2007-05-22",21.2333,21.7317,21.205,21.6267,355200.0],["2007-05-23",21.5833,21.6317,20.3633,20.4533,850200.0],["2007-05-24",20.5133,20.7333,20.0833,20.145,727800.0],["2007-05-25",20.1833,20.625,20.15,20.3633,537000.0],["2007-05-29",20.48,20.57,20.125,20.265,537600.0],["2007-05-30",20.1283,20.6667,20.0517,20.6417,399600.0],["2007-05-31",20.7433,21.0017,20.615,20.6717,612600.0],["2007-06-01",20.7533,21.0617,20.5083,20.885,690000.0],["2007-06-04",20.8317,20.9883,20.8083,20.9017,400800.0],["2007-06-05",20.8383,20.8383,20.35,20.49,712200.0],["2007-06-06",20.3733,20.6267,20.25,20.5617,646200.0],["2007-06-07",20.5033,20.7217,20.02,20.2917,822600.0],["2007-06-08",20.3067,20.5283,20.0083,20.4867,562800.0],["2007-06-11",20.345,20.6167,20.1317,20.4483,445800.0],["2007-06-12",20.3233,20.4483,19.9233,20.1,575400.0],["2007-06-13",20.1517,20.2,19.8633,20.1583,566400.0],["2007-06-14",20.0317,20.1667,19.9833,20.0417,591600.0],["2007-06-15",20.25,20.9667,20.2433,20.8633,1001400.0],["2007-06-18",20.6767,20.9867,20.2833,20.3633,497400.0],["2007-06-19",20.3933,21.0833,20.2667,21.0667,469800.0],["2007-06-20",21.4167,21.4833,20.4,20.4,399300.0],["2007-06-21",20.3467,20.6533,20.17,20.48,302100.0],["2007-06-22",20.69,20.69,20.17,20.29,467100.0],["2007-06-25",20.2967,20.2967,19.6133,19.77,471900.0],["2007-06-26",19.8533,20.0367,19.1,19.1333,642300.0],["2007-06-27",19.01,19.8167,19.0067,19.7633,589200.0],["2007-06-28",19.8667,20.1667,19.5,20.09,602400.0],["2007-06-29",20.25,20.4267,19.94,19.94,540300.0],["2007-07-02",20.31,20.5567,19.96,20.3933,392400.0],["2007-07-03",20.45,20.45,20.1867,20.3567,149100.0],["2007-07-05",20.7767,20.7767,20.1733,20.4667,289800.0],["2007-07-06",20.5367,20.78,20.4433,20.5367,189600.0],["2007-07-09",20.8033,20.9767,20.6367,20.9767,261900.0],["2007-07-10",21.01,21.1233,20.3333,20.4233,304200.0],["2007-07-11",20.4933,20.61,20.35,20.4067,273900.0],["2007-07-12",20.5667,21.05,20.4667,21.0333,194400.0],["2007-07-13",21.1767,21.2967,20.7133,20.78,503400.0],["2007-07-16",20.84,21.08,20.8167,20.93,367800.0],["2007-07-17",21.06,21.15,20.8833,21.0833,306000.0],["2007-07-18",21.0,21.3267,20.8167,21.1133,342600.0],["2007-07-19",21.3,21.5667,20.93,21.1567,268200.0],["2007-07-20",21.11,21.2033,20.6633,20.7667,359100.0],["2007-07-23",20.89,21.1033,20.7333,20.8267,212400.0],["2007-07-24",20.6667,20.9033,20.4733,20.6267,399300.0],["2007-07-25",20.9533,20.9533,19.75,20.2033,341100.0],["2007-07-26",20.0,20.1367,19.4533,19.8533,324300.0],["2007-07-27",20.0467,20.0467,19.5167,19.5633,366000.0],["2007-07-30",19.6667,20.56,19.3333,20.3633,452100.0],["2007-07-31",20.6267,21.4167,20.3667,20.67,596100.0],["2007-08-01",20.61,20.92,19.9367,20.59,570600.0],["2007-08-02",21.9967,22.0,21.2167,21.89,842700.0],["2007-08-03",21.7067,21.97,20.69,20.8467,614400.0],["2007-08-06",21.3533,22.5433,20.8533,21.88,1495200.0],["2007-08-07",22.0733,23.14,21.8167,22.4367,1639800.0],["2007-08-08",22.5033,24.7767,22.5033,23.73,2251500.0],["2007-08-09",23.0233,26.2367,21.8,24.9967,1661100.0],["2007-08-10",23.3333,24.6667,23.1767,23.8133,1217700.0],["2007-08-13",24.3333,24.8033,23.52,23.6633,701100.0],["2007-08-14",23.67,23.77,22.22,22.2433,510600.0],["2007-08-15",22.2033,22.8067,21.9667,21.98,603900.0],["2007-08-16",21.8467,23.44,21.0767,23.2167,846000.0],["2007-08-17",24.1667,24.4933,23.12,24.12,801000.0],["2007-08-20",24.4167,24.4967,23.68,24.0167,483000.0],["2007-08-21",24.0167,24.29,23.7267,23.8333,459300.0],["2007-08-22",24.1133,24.3933,23.8533,24.23,310500.0],["2007-08-23",24.15,24.6,23.6833,23.94,185100.0],["2007-08-24",24.0,24.34,23.8967,24.28,337500.0],["2007-08-27",24.3,24.3,23.8333,23.93,435900.0],["2007-08-28",23.7433,23.7967,23.0,23.0033,320400.0],["2007-08-29",23.2267,24.28,22.8667,24.28,351900.0],["2007-08-30",23.9633,24.6667,23.8333,24.28,372300.0],["2007-08-31",24.6667,24.8533,24.36,24.5133,195900.0],["2007-09-04",24.31,24.5033,23.64,23.9333,588600.0],["2007-09-05",23.7333,24.0867,23.4533,23.4567,550200.0],["2007-09-06",23.5033,23.5233,23.22,23.4967,357900.0],["2007-09-07",23.1667,23.1733,22.36,22.6867,539100.0],["2007-09-10",22.77,22.9833,21.9067,22.32,297000.0],["2007-09-11",22.5167,22.9867,22.0033,22.92,687300.0],["2007-09-12",22.9833,23.1467,22.2367,22.3767,537600.0],["2007-09-13",22.6333,22.81,21.9167,22.2133,559500.0],["2007-09-14",22.1267,22.15,21.8067,21.9267,500700.0],["2007-09-17",21.8633,21.8633,21.1767,21.4133,758400.0],["2007-09-18",21.5733,22.5933,21.0767,22.5667,454500.0],["2007-09-19",22.6167,22.66,21.7567,22.2867,597600.0],["2007-09-20",22.1567,22.21,21.46,21.8833,438000.0],["2007-09-21",22.1033,22.1433,21.5333,21.6,598200.0],["2007-09-24",21.54,22.2967,21.5333,21.6367,473700.0],["2007-09-25",21.5,21.7067,21.0833,21.34,564600.0],["2007-09-26",21.5267,22.1367,21.4067,21.9267,462300.0],["2007-09-27",22.0833,22.1033,21.73,21.8633,361800.0],["2007-09-28",21.76,21.9533,21.3333,21.5133,415500.0],["2007-10-01",21.5033,22.1367,21.5033,22.0867,470400.0],["2007-10-02",22.1567,22.43,21.8,22.02,303300.0],["2007-10-03",21.9967,22.4267,21.8967,22.3333,304800.0],["2007-10-04",22.5033,22.5833,21.9667,22.2,369600.0],["2007-10-05",22.4433,22.5633,22.1767,22.5,210600.0],["2007-10-08",22.5,22.5033,22.1067,22.3567,281100.0],["2007-10-09",22.4633,22.5,22.12,22.2233,237900.0],["2007-10-10",22.1333,22.16,21.6067,21.9933,202500.0],["2007-10-11",22.15,22.15,21.3367,21.5633,450900.0],["2007-10-12",21.5667,21.7267,20.9667,21.5167,258600.0],["2007-10-15",21.4,21.98,21.35,21.9367,472800.0],["2007-10-16",21.92,22.15,21.7667,22.0133,298500.0],["2007-10-17",22.2367,22.6367,22.11,22.3467,463200.0],["2007-10-18",22.1667,22.3767,22.0733,22.3533,148500.0],["2007-10-19",22.3133,22.5,21.4367,21.4967,444900.0],["2007-10-22",21.4967,21.9,21.1667,21.83,287100.0],["2007-10-23",20.89,22.0233,20.89,21.7533,192300.0],["2007-10-24",21.5067,21.8167,21.4233,21.77,229800.0],["2007-10-25",21.8033,21.8233,21.1833,21.6033,238800.0],["2007-10-26",21.7667,21.7667,21.2067,21.68,264600.0],["2007-10-29",21.78,21.8467,21.6167,21.8267,166800.0],["2007-10-30",21.6867,21.9133,21.6667,21.7767,196500.0],["2007-10-31",21.76,21.7767,21.4233,21.7233,403200.0],["2007-11-01",21.34,21.3733,20.4467,20.55,602100.0],["2007-11-02",20.9433,20.97,20.26,20.63,474300.0],["2007-11-05",20.5833,21.0,20.1433,20.5567,411300.0],["2007-11-06",20.5833,20.7667,19.7667,20.46,716100.0],["2007-11-07",20.46,20.5,19.7533,19.8033,1199400.0],["2007-11-08",19.3533,20.15,19.3333,19.8967,1062300.0],["2007-11-09",21.2333,23.7167,21.0,22.5833,4575900.0],["2007-11-12",22.65,23.1133,22.3033,22.95,1007100.0],["2007-11-13",23.3333,24.3733,23.1533,24.23,825900.0],["2007-11-14",24.3333,24.4867,23.9733,24.2167,386700.0],["2007-11-15",24.1933,24.6067,24.1667,24.4867,543000.0],["2007-11-16",24.5833,24.5833,23.6567,24.1733,508200.0],["2007-11-19",23.83,24.8733,23.6067,24.6833,749400.0],["2007-11-20",24.6467,25.9767,24.6467,25.1633,1170900.0],["2007-11-21",25.0667,25.64,24.51,25.17,442800.0],["2007-11-23",25.17,25.6333,24.94,25.0133,447900.0],["2007-11-26",25.3033,25.6667,24.6567,25.2867,660300.0],["2007-11-27",25.3867,25.6667,25.0,25.2633,410700.0],["2007-11-28",25.6,26.14,25.1467,25.7333,458400.0],["2007-11-29",25.7233,25.92,25.43,25.6433,273600.0],["2007-11-30",25.9333,25.9333,25.21,25.2967,382500.0],["2007-12-03",25.2333,25.2333,24.3933,24.5367,590100.0],["2007-12-04",24.5,24.5,24.05,24.0633,431400.0],["2007-12-05",24.48,24.48,23.8533,24.0267,456000.0],["2007-12-06",24.0633,24.0733,23.7433,24.04,617400.0],["2007-12-07",24.1567,24.2833,23.82,24.0433,344100.0],["2007-12-10",24.2133,24.2133,23.7933,23.9733,729900.0],["2007-12-11",24.0667,24.4833,23.4167,23.6,704700.0],["2007-12-12",24.1533,24.1533,23.4,23.6833,522300.0],["2007-12-13",23.5833,23.85,23.3333,23.7933,225900.0],["2007-12-14",23.51,23.8533,23.4167,23.6167,709800.0],["2007-12-17",23.4233,23.66,23.11,23.11,746100.0],["2007-12-18",23.4233,23.9433,22.9333,23.9433,534900.0],["2007-12-19",23.9133,24.1167,23.3967,23.7667,204000.0],["2007-12-20",24.0367,24.5433,23.7233,24.5433,350700.0],["2007-12-21",24.6967,25.3267,24.6967,25.1933,702300.0],["2007-12-24",25.2433,25.3067,24.7033,25.25,104400.0],["2007-12-26",24.98,25.94,24.9767,25.6867,450900.0],["2007-12-27",25.53,25.61,25.0,25.0167,493800.0],["2007-12-28",25.1567,25.6333,25.0433,25.5633,380400.0],["2007-12-31",25.5333,25.88,25.36,25.54,545100.0],["2008-01-02",25.6033,26.3133,25.1167,25.3033,797700.0],["2008-01-03",25.4067,26.07,25.19,25.32,944400.0],["2008-01-04",25.13,25.2,23.3367,23.4233,1036200.0],["2008-01-07",23.5833,23.6567,22.8367,23.1667,729900.0],["2008-01-08",23.3233,23.4733,22.69,22.7367,678900.0],["2008-01-09",22.6967,22.8833,21.8333,22.5967,580500.0],["2008-01-10",22.5,23.2333,22.0667,22.84,693600.0],["2008-01-11",22.6167,22.8833,21.31,21.43,424800.0],["2008-01-14",21.3133,21.57,20.93,21.1667,1930200.0],["2008-01-15",20.9133,21.1433,20.6667,20.84,899100.0],["2008-01-16",20.7,20.8167,19.42,20.16,1276800.0],["2008-01-17",20.05,20.4167,19.53,19.56,1014000.0],["2008-01-18",19.5933,20.08,18.8333,18.9,1052700.0],["2008-01-22",18.5833,18.8067,17.4067,18.2767,1941300.0],["2008-01-23",17.99,18.5433,17.3333,18.1167,2023200.0],["2008-01-24",18.1267,19.51,17.99,18.1167,2258700.0],["2008-01-25",18.0333,18.9433,17.77,17.9667,1261200.0],["2008-01-28",17.8667,17.9933,17.56,17.92,597300.0],["2008-01-29",18.1033,18.6067,18.0667,18.5367,882900.0],["2008-01-30",18.4767,19.6667,18.3067,19.0267,1368000.0],["2008-01-31",18.9667,20.1567,18.94,19.87,2757000.0],["2008-02-01",20.0433,21.5667,19.87,21.4367,1496100.0],["2008-02-04",21.42,21.8467,21.0367,21.6367,1218300.0],["2008-02-05",21.6233,21.7033,20.2,20.2,2056200.0],["2008-02-06",20.0333,20.19,19.3633,19.41,938400.0],["2008-02-07",19.34,19.9067,19.0,19.5333,805500.0],["2008-02-08",19.5267,19.7267,19.0733,19.24,530400.0],["2008-02-11",19.3333,19.5233,19.15,19.32,363000.0],["2008-02-12",19.46,19.5833,19.3367,19.4,402600.0],["2008-02-13",19.63,20.19,19.63,20.0,285300.0],["2008-02-14",20.1267,20.1767,19.5467,19.6267,308100.0],["2008-02-15",19.48,19.6133,19.1667,19.41,421200.0],["2008-02-19",19.6667,20.0,19.35,19.61,509400.0],["2008-02-20",19.5133,20.2333,19.41,20.17,350100.0],["2008-02-21",20.3533,20.71,19.8167,19.8967,522000.0],["2008-02-22",19.9667,19.9967,19.3733,19.9,354000.0],["2008-02-25",19.9433,20.2967,19.73,20.0333,457200.0],["2008-02-26",19.86,20.75,19.64,20.6933,846300.0],["2008-02-27",20.7133,21.4,20.5,21.3333,1137000.0],["2008-02-28",23.3333,23.7233,22.1667,22.5,3191400.0],["2008-02-29",22.2733,23.16,22.2267,22.6667,1301100.0],["2008-03-03",22.5933,23.2433,22.31,22.5967,1110900.0],["2008-03-04",22.2333,22.4433,21.9767,22.1333,783300.0],["2008-03-05",22.1433,22.2267,21.51,21.6233,704100.0],["2008-03-06",21.4967,21.57,20.7833,20.87,880500.0],["2008-03-07",20.6733,21.01,20.36,20.53,386400.0],["2008-03-10",20.53,20.5333,19.8733,19.92,510600.0],["2008-03-11",20.4167,20.5433,19.7567,20.48,677100.0],["2008-03-12",20.5933,20.8267,20.2033,20.2167,466500.0],["2008-03-13",20.0,20.47,19.8633,20.3867,687300.0],["2008-03-14",20.5233,20.5233,19.6933,19.94,417900.0],["2008-03-17",19.61,19.85,19.3033,19.3033,633300.0],["2008-03-18",19.78,20.1967,19.5867,19.9733,733200.0],["2008-03-19",19.9967,20.83,19.9967,20.2167,758400.0],["2008-03-20",20.4233,20.7633,20.2567,20.4033,971400.0],["2008-03-24",20.5667,21.3267,20.1833,21.06,663000.0],["2008-03-25",21.2533,21.3333,20.7667,20.9667,409500.0],["2008-03-26",20.8067,21.6,20.54,21.5933,1050300.0],["2008-03-27",21.34,21.6033,21.33,21.4,511800.0],["2008-03-28",21.5933,21.5933,20.4533,20.8367,865500.0],["2008-03-31",21.15,21.25,20.7133,20.7967,554700.0],["2008-04-01",21.25,21.5833,20.7167,21.42,461700.0],["2008-04-02",21.25,21.91,21.0867,21.81,508200.0],["2008-04-03",21.5167,22.3267,21.5167,22.2167,371100.0],["2008-04-04",22.66,22.8,22.05,22.41,450900.0],["2008-04-07",22.4767,22.6567,22.04,22.18,203400.0],["2008-04-08",21.9567,22.4267,21.5,22.2433,134400.0],["2008-04-09",22.2167,22.54,22.07,22.2767,387900.0],["2008-04-10",22.24,22.33,21.8467,21.9033,303600.0],["2008-04-11",21.62,21.8967,20.7767,20.83,1368900.0],["2008-04-14",20.8667,21.0233,20.6233,20.6533,536700.0],["2008-04-15",20.6867,20.96,20.5267,20.6333,507300.0],["2008-04-16",20.7467,20.7467,20.19,20.4833,956100.0],["2008-04-17",20.0333,20.8833,20.0267,20.8367,596700.0],["2008-04-18",21.2467,21.56,20.8167,20.9333,402000.0],["2008-04-21",20.8033,21.5467,20.7367,21.48,560400.0],["2008-04-22",21.2767,21.3533,20.6733,21.05,646500.0],["2008-04-23",21.1367,21.52,20.9167,21.3433,397800.0],["2008-04-24",21.3333,21.53,20.8467,21.2267,451800.0],["2008-04-25",21.2767,21.5533,21.1733,21.29,533100.0],["2008-04-28",21.22,21.3667,20.0,20.9967,406500.0],["2008-04-29",21.06,21.4333,20.9167,21.0433,326700.0],["2008-04-30",21.0667,21.4667,20.8533,20.9167,261900.0],["2008-05-01",20.7367,21.24,20.4167,21.2333,855600.0],["2008-05-02",21.2867,21.42,20.4233,20.56,1559700.0],["2008-05-05",20.8967,21.0967,20.6767,21.0033,451200.0],["2008-05-06",20.8667,21.29,20.6833,21.0733,507300.0],["2008-05-07",21.1733,21.1733,20.6067,20.8667,728400.0],["2008-05-08",19.55,20.1667,17.3733,18.07,8028000.0],["2008-05-09",18.9733,18.9833,17.3567,18.5533,2739000.0],["2008-05-12",18.6133,18.8333,18.25,18.79,776700.0],["2008-05-13",18.83,19.2667,18.64,19.1167,807000.0],["2008-05-14",18.98,19.2633,18.91,19.0133,643200.0],["2008-05-15",18.9733,19.25,18.7233,18.97,510300.0],["2008-05-16",19.0667,19.0667,18.6733,18.8933,425100.0],["2008-05-19",18.9167,19.0333,18.5467,18.6267,580800.0],["2008-05-20",18.9367,19.2667,18.7567,19.1367,663900.0],["2008-05-21",19.2633,19.5167,18.6267,18.7167,714000.0],["2008-05-22",19.1033,19.32,18.7833,18.9933,437100.0],["2008-05-23",18.96,19.05,18.6867,18.8467,408600.0],["2008-05-27",19.0633,19.27,18.92,19.1,616200.0],["2008-05-28",19.2133,19.2833,19.0133,19.2733,331500.0],["2008-05-29",19.19,19.57,19.0,19.1233,387600.0],["2008-05-30",19.11,19.2,18.7833,19.03,599100.0],["2008-06-02",19.0467,19.06,18.4833,18.5833,572700.0],["2008-06-03",18.6967,18.8733,18.3333,18.3333,452400.0],["2008-06-04",18.25,18.48,18.0433,18.1567,480000.0],["2008-06-05",18.17,18.35,17.8033,17.9567,632400.0],["2008-06-06",17.7833,17.8433,16.91,16.96,1586700.0],["2008-06-09",17.1433,17.46,16.1667,16.48,1376400.0],["2008-06-10",16.2933,16.59,15.85,16.1467,1824600.0],["2008-06-11",16.06,16.73,15.8833,15.9033,735600.0],["2008-06-12",15.9433,16.41,15.91,15.95,1151400.0],["2008-06-13",16.18,16.3367,15.8333,16.0833,833700.0],["2008-06-16",16.1133,16.2467,15.7233,16.0,436500.0],["2008-06-17",16.0067,16.14,15.75,15.8367,759600.0],["2008-06-18",15.8333,15.8333,14.9667,15.0167,1427700.0],["2008-06-19",15.0,15.75,14.9,15.6833,1905300.0],["2008-06-20",15.5967,15.68,15.2533,15.54,1490100.0],["2008-06-23",15.55,15.55,15.1333,15.23,463800.0],["2008-06-24",15.0367,15.3567,14.8367,14.9833,1075800.0],["2008-06-25",15.0533,15.4367,15.0533,15.3367,681600.0],["2008-06-26",15.3,15.32,14.89,15.0333,773700.0],["2008-06-27",15.0367,15.0867,14.8333,14.84,1464000.0],["2008-06-30",14.7067,14.9267,14.3967,14.6367,846600.0],["2008-07-01",14.3533,14.8233,13.9367,14.6767,1536600.0],["2008-07-02",14.6867,14.7633,14.1267,14.1767,647400.0],["2008-07-03",14.1733,14.2667,13.87,14.0433,283500.0],["2008-07-07",14.2267,14.3333,13.6067,13.81,538500.0],["2008-07-08",13.8867,13.96,13.4467,13.8833,942000.0],["2008-07-09",13.8867,13.91,13.2967,13.3,825600.0],["2008-07-10",13.3333,13.8767,13.1867,13.7433,479100.0],["2008-07-11",13.5967,13.9467,13.3367,13.9267,497400.0],["2008-07-14",14.0267,14.1667,13.4533,13.5633,447000.0],["2008-07-15",13.4367,13.48,12.9767,13.35,497400.0],["2008-07-16",13.4333,14.1467,13.2233,14.1433,422100.0],["2008-07-17",13.9933,14.7133,13.6967,14.62,768300.0],["2008-07-18",14.62,15.14,14.5,14.9733,643500.0],["2008-07-21",15.1733,15.22,14.8367,15.0633,470100.0],["2008-07-22",14.9567,15.8933,14.7867,15.8533,386700.0],["2008-07-23",15.9667,17.4033,15.86,16.6633,1080600.0],["2008-07-24",16.6667,16.6667,15.87,15.96,617700.0],["2008-07-25",16.2733,16.5633,15.8133,16.1833,322800.0],["2008-07-28",16.3467,16.6333,15.9367,15.9467,360900.0],["2008-07-29",15.9367,16.24,15.9233,16.1467,780900.0],["2008-07-30",16.2433,16.4567,15.96,16.08,984600.0],["2008-07-31",15.92,16.1033,15.5967,15.6,934800.0],["2008-08-01",15.69,15.96,15.3267,15.4033,1038900.0],["2008-08-04",15.43,15.6967,15.1133,15.2833,540900.0],["2008-08-05",15.6567,16.0667,15.3433,16.0633,627600.0],["2008-08-06",15.9967,16.91,15.9967,16.7,1782900.0],["2008-08-07",16.5833,16.9767,16.3067,16.6933,737400.0],["2008-08-08",19.32,19.4167,18.0833,18.2333,3197100.0],["2008-08-11",18.74,19.6033,18.4267,19.2,1729800.0],["2008-08-12",18.5733,18.6567,17.5533,17.69,1749900.0],["2008-08-13",17.88,18.2033,17.4467,17.8033,808800.0],["2008-08-14",17.77,18.58,17.7467,18.33,777300.0],["2008-08-15",18.79,19.3067,18.5367,18.81,774000.0],["2008-08-18",18.8833,19.05,18.3467,18.6067,431400.0],["2008-08-19",18.3967,18.9967,18.0833,18.1733,588300.0],["2008-08-20",18.2433,18.54,17.7667,17.8767,456600.0],["2008-08-21",17.75,17.8667,17.5,17.8067,317400.0],["2008-08-22",17.9167,18.3467,17.7733,18.25,387900.0],["2008-08-25",18.26,18.32,17.4167,17.5733,385200.0],["2008-08-26",17.5967,17.66,16.9967,17.51,564000.0],["2008-08-27",17.47,18.1167,17.4167,17.9267,652500.0],["2008-08-28",17.81,18.27,17.81,18.1267,353700.0],["2008-08-29",18.12,18.12,17.6667,17.7867,423900.0],["2008-09-02",18.09,18.2633,17.7433,17.9567,538800.0],["2008-09-03",17.96,18.41,17.96,18.22,632700.0],["2008-09-04",18.0967,18.33,17.74,17.8933,577200.0],["2008-09-05",17.7267,17.9533,17.2633,17.5833,434400.0],["2008-09-08",18.0867,18.2333,17.3033,17.74,344400.0],["2008-09-09",17.8133,18.0633,17.1767,17.5367,571500.0],["2008-09-10",17.63,18.1467,17.4067,17.98,476100.0],["2008-09-11",17.78,18.5033,16.8633,18.5033,633600.0],["2008-09-12",18.3,18.75,18.18,18.63,339600.0],["2008-09-15",17.87,18.68,17.72,18.2933,662700.0],["2008-09-16",18.4533,19.8067,18.19,19.66,1087500.0],["2008-09-17",19.3533,19.75,19.1733,19.5633,1098900.0],["2008-09-18",19.95,20.9233,19.3567,20.5,2424300.0],["2008-09-19",21.73,21.9967,21.0,21.32,1975200.0],["2008-09-22",20.99,21.3967,20.6033,21.2,1133100.0],["2008-09-23",20.3533,20.6933,19.3333,19.3333,787200.0],["2008-09-24",19.3333,19.99,19.2233,19.5967,663000.0],["2008-09-25",19.6933,20.13,19.5633,19.63,505800.0],["2008-09-26",19.9567,19.9567,18.4033,18.6633,678000.0],["2008-09-29",18.4767,18.5933,17.6333,17.84,1286100.0],["2008-09-30",18.32,18.33,17.91,18.1033,672600.0],["2008-10-01",17.9733,18.17,17.8,17.8833,389400.0],["2008-10-02",17.8267,17.98,17.2633,17.3567,1069200.0],["2008-10-03",17.58,17.8,15.1967,15.5633,886200.0],["2008-10-06",15.05,15.09,14.1667,14.99,1279800.0],["2008-10-07",14.6,14.8,14.29,14.59,1447200.0],["2008-10-08",14.16,15.3967,13.94,14.4767,1202100.0],["2008-10-09",14.3367,14.9033,13.8867,13.8867,719100.0],["2008-10-10",13.43,15.0,12.9067,14.7,1584900.0],["2008-10-13",15.0233,16.0833,15.0233,16.0733,480000.0],["2008-10-14",16.6667,17.1733,14.0367,14.7233,732000.0],["2008-10-15",14.5,14.5033,12.1367,13.25,1534200.0],["2008-10-16",13.4167,13.7367,11.6667,12.62,1569600.0],["2008-10-17",12.2333,13.1267,12.04,12.94,960000.0],["2008-10-20",13.0533,13.5833,13.0467,13.56,346800.0],["2008-10-21",13.3467,13.4933,12.66,12.6633,220800.0],["2008-10-22",12.3467,12.4367,11.0267,11.3867,624600.0],["2008-10-23",11.4467,12.12,11.0,11.37,609000.0],["2008-10-24",10.3267,11.04,10.1667,10.8067,588000.0],["2008-10-27",10.9033,11.18,10.41,10.4667,358200.0],["2008-10-28",10.6633,11.3067,10.4,11.2633,593700.0],["2008-10-29",11.2133,12.1767,10.8733,11.73,584700.0],["2008-10-30",12.0833,12.88,11.9833,12.6067,476100.0],["2008-10-31",12.6833,13.59,12.3333,13.4633,610200.0],["2008-11-03",13.4667,13.8167,13.2,13.4667,357600.0],["2008-11-04",13.7233,13.9833,13.2933,13.6233,271500.0],["2008-11-05",13.6633,13.73,12.1133,12.3167,676200.0],["2008-11-06",12.3767,12.7333,11.5567,11.65,600900.0],["2008-11-07",11.5767,12.94,11.02,11.5567,1272900.0],["2008-11-10",11.8067,12.6733,11.68,12.01,779100.0],["2008-11-11",11.8167,12.0933,11.35,11.3833,543600.0],["2008-11-12",11.3833,11.6433,10.0667,10.17,1561800.0],["2008-11-13",10.2433,11.0733,9.92,10.9633,1157400.0],["2008-11-14",10.67,11.48,10.1267,10.7233,622500.0],["2008-11-17",10.6033,11.2867,10.6033,10.64,556200.0],["2008-11-18",10.6467,10.96,10.4233,10.7633,895800.0],["2008-11-19",10.7733,10.9467,9.4333,9.52,870900.0],["2008-11-20",9.43,9.6167,8.3767,8.42,832500.0],["2008-11-21",8.94,9.0,7.5233,8.2667,1738200.0],["2008-11-24",8.3433,9.9233,8.2667,9.32,1033800.0],["2008-11-25",9.4067,9.9867,8.89,9.53,437400.0],["2008-11-26",9.2833,10.5033,9.03,10.49,585000.0],["2008-11-28",10.3667,10.8,9.97,10.79,277200.0],["2008-12-01",10.3933,10.7133,8.7467,8.8367,676200.0],["2008-12-02",9.0133,9.4133,8.8467,9.2567,413700.0],["2008-12-03",9.0267,9.5,8.8333,9.2267,502200.0],["2008-12-04",9.1467,9.5767,8.9533,9.1567,330600.0],["2008-12-05",8.9367,9.33,8.4167,9.32,484800.0],["2008-12-08",9.4967,10.1567,9.4967,10.02,567600.0],["2008-12-09",9.8767,10.4767,9.5133,9.6233,324900.0],["2008-12-10",9.7667,10.2933,9.7667,10.15,617700.0],["2008-12-11",10.0433,10.0667,9.2333,9.4967,582600.0],["2008-12-12",9.1433,9.7067,9.0433,9.69,457800.0],["2008-12-15",9.7933,10.1267,8.9767,9.1267,410400.0],["2008-12-16",9.2467,9.9967,9.1333,9.96,411900.0],["2008-12-17",9.8033,10.4967,9.8033,10.1967,611100.0],["2008-12-18",10.2233,10.6167,10.0133,10.1633,353100.0],["2008-12-19",10.61,10.65,10.11,10.2867,598200.0],["2008-12-22",10.2167,10.33,9.4067,9.85,479400.0],["2008-12-23",9.85,10.1767,9.6867,9.79,384000.0],["2008-12-24",9.7667,9.8967,9.4167,9.4633,159600.0],["2008-12-26",9.4833,9.5967,9.0833,9.3033,292200.0],["2008-12-29",9.3133,10.1333,9.1,9.17,733500.0],["2008-12-30",9.28,9.6667,9.0933,9.4067,722700.0],["2008-12-31",9.41,9.6567,9.0867,9.09,940800.0],["2009-01-02",9.1233,9.6933,9.0167,9.5367,683400.0],["2009-01-05",9.6067,9.9667,9.4333,9.8067,777600.0],["2009-01-06",9.9333,9.9333,9.6667,9.7667,653700.0],["2009-01-07",9.5733,9.87,9.5533,9.6167,525300.0],["2009-01-08",9.4833,9.86,9.3333,9.4633,516300.0],["2009-01-09",9.5033,9.5033,8.83,8.8833,700200.0],["2009-01-12",8.79,8.8333,8.4767,8.5567,542100.0],["2009-01-13",8.4933,8.5533,8.3167,8.44,575400.0],["2009-01-14",8.3133,8.4267,7.9933,8.0,681600.0],["2009-01-15",8.0167,8.2433,7.6767,8.2033,649500.0],["2009-01-16",8.3067,8.59,7.8867,8.2567,535800.0],["2009-01-20",8.1167,8.1167,7.5,7.5467,472200.0],["2009-01-21",7.6767,7.95,7.44,7.9367,533400.0],["2009-01-22",7.7267,7.7333,7.35,7.6133,725100.0],["2009-01-23",7.4333,7.5533,7.3433,7.4067,536700.0],["2009-01-26",7.4167,7.8133,7.3433,7.6533,539700.0],["2009-01-27",7.6667,7.9667,7.5867,7.6567,287700.0],["2009-01-28",7.79,8.22,7.6667,8.1633,435000.0],["2009-01-29",8.04,8.1633,7.9367,7.9433,664500.0],["2009-01-30",8.0033,8.0967,7.69,7.72,340500.0],["2009-02-02",7.6833,7.6867,7.25,7.4733,560100.0],["2009-02-03",7.5133,7.5767,7.25,7.47,370200.0],["2009-02-04",7.4333,7.7267,7.4333,7.5733,311100.0],["2009-02-05",7.48,7.8333,7.4133,7.81,414600.0],["2009-02-06",7.8,8.4067,7.8,8.3433,573300.0],["2009-02-09",8.34,8.5033,8.22,8.4567,370200.0],["2009-02-10",8.3767,8.7833,7.9333,7.9633,335400.0],["2009-02-11",7.9567,8.2067,7.8967,8.0667,194100.0],["2009-02-12",7.8267,8.0233,7.64,7.9833,396600.0],["2009-02-13",7.8067,8.1733,7.8067,7.93,481500.0],["2009-02-17",7.6933,7.8133,7.35,7.4833,648300.0],["2009-02-18",7.5233,7.6167,7.26,7.52,349200.0],["2009-02-19",7.59,7.9633,7.5233,7.8167,571800.0],["2009-02-20",7.69,7.9533,7.5,7.6367,810900.0],["2009-02-23",7.68,7.7133,7.0833,7.17,718800.0],["2009-02-24",7.24,7.5033,7.0733,7.41,999900.0],["2009-02-25",7.32,7.52,7.19,7.2033,817200.0],["2009-02-26",7.3067,7.4767,7.0667,7.07,322500.0],["2009-02-27",7.0633,7.48,6.8633,7.25,1042200.0],["2009-03-02",7.0933,7.1067,6.8867,6.92,814500.0],["2009-03-03",7.0,7.2,6.8167,6.9833,1623900.0],["2009-03-04",7.0733,7.2667,7.0,7.1567,672000.0],["2009-03-05",8.1,8.6167,7.5133,7.7867,3553800.0],["2009-03-06",7.8567,8.3233,7.8333,7.9867,1512300.0],["2009-03-09",7.84,8.04,7.5433,7.5967,890400.0],["2009-03-10",7.81,8.36,7.68,8.3,853500.0],["2009-03-11",8.3333,8.6667,8.2633,8.3267,627000.0],["2009-03-12",8.31,8.8167,8.0733,8.7633,1050000.0],["2009-03-13",8.9067,9.0833,8.6667,8.9667,684900.0],["2009-03-16",9.0833,9.25,8.91,8.9533,1047000.0],["2009-03-17",8.92,9.0533,8.7167,9.0533,851700.0],["2009-03-18",9.0667,9.4867,8.8467,9.2767,804900.0],["2009-03-19",9.4067,9.8267,9.31,9.6167,582000.0],["2009-03-20",9.7133,9.7533,9.43,9.5367,899400.0],["2009-03-23",9.7567,10.35,9.6667,10.35,590700.0],["2009-03-24",10.2233,10.9167,10.09,10.76,754200.0],["2009-03-25",10.7967,11.4533,10.5,10.8967,1139700.0],["2009-03-26",10.97,11.72,10.8967,11.67,912300.0],["2009-03-27",11.5,11.8233,11.1667,11.47,705600.0],["2009-03-30",11.3867,11.44,10.46,10.7667,876600.0],["2009-03-31",10.94,11.44,10.77,10.81,664500.0],["2009-04-01",10.92,11.47,10.67,11.2733,507300.0],["2009-04-02",11.5667,12.2133,11.3367,11.8833,1053000.0],["2009-04-03",11.9033,11.98,11.4067,11.5933,819900.0],["2009-04-06",11.5,11.5333,11.0767,11.39,705600.0],["2009-04-07",11.2567,11.5167,11.02,11.25,590100.0],["2009-04-08",11.3033,11.7767,11.1733,11.7667,751200.0],["2009-04-09",11.9767,12.82,11.84,12.78,1029000.0],["2009-04-13",12.6567,13.24,12.3633,12.9833,944100.0],["2009-04-14",12.94,12.9833,12.2,12.2633,771300.0],["2009-04-15",12.21,12.8967,12.1667,12.8533,838500.0],["2009-04-16",12.9967,13.33,12.8167,13.2433,687900.0],["2009-04-17",13.29,13.6133,13.1867,13.5133,653700.0],["2009-04-20",13.1533,13.3367,12.4333,12.6867,612600.0],["2009-04-21",12.4533,13.16,12.4533,13.0367,1178400.0],["2009-04-22",12.8633,13.7867,12.71,13.2767,1088700.0],["2009-04-23",13.25,14.1933,13.1167,13.8467,1183200.0],["2009-04-24",13.9967,14.87,13.87,14.72,1469400.0],["2009-04-27",14.1733,14.81,14.06,14.6033,1070400.0],["2009-04-28",14.17,15.1633,14.17,14.8833,980400.0],["2009-04-29",15.0,15.0533,14.8367,15.0,1197300.0],["2009-04-30",15.0,15.4033,14.5833,14.59,956400.0],["2009-05-01",14.6233,15.4233,14.6233,15.2,557700.0],["2009-05-04",15.4,15.6467,15.2233,15.6067,841800.0],["2009-05-05",15.44,15.6033,15.0467,15.3,570000.0],["2009-05-06",15.4267,15.4867,14.85,15.1033,571800.0],["2009-05-07",14.67,15.3167,14.4833,14.5367,552600.0],["2009-05-08",14.8167,15.29,14.4167,15.2367,603000.0],["2009-05-11",15.15,15.4,14.8967,15.08,391800.0],["2009-05-12",15.1333,15.33,14.7267,14.9333,422700.0],["2009-05-13",14.6167,14.7367,14.3,14.4,763500.0],["2009-05-14",14.2133,14.75,14.0933,14.1967,824100.0],["2009-05-15",15.9867,16.28,14.7267,15.1667,4030200.0],["2009-05-18",15.32,15.6667,15.1667,15.61,1040100.0],["2009-05-19",15.5,15.6233,15.3,15.4133,646200.0],["2009-05-20",15.5833,15.6633,14.8233,14.8633,566100.0],["2009-05-21",14.72,15.02,14.1733,14.4933,786600.0],["2009-05-22",14.6267,15.1833,14.5333,14.7267,689100.0],["2009-05-26",14.7567,15.59,14.7567,15.2433,577800.0],["2009-05-27",15.32,15.5967,14.66,14.7933,550200.0],["2009-05-28",14.8133,15.1633,14.3567,15.0,582600.0],["2009-05-29",15.0933,15.13,14.6667,14.9433,515700.0],["2009-06-01",15.0067,15.9067,15.0067,15.8433,597300.0],["2009-06-02",15.8133,16.3333,15.5233,16.2467,593700.0],["2009-06-03",16.03,16.6333,15.7567,16.5833,620700.0],["2009-06-04",16.63,16.63,16.3333,16.52,740100.0],["2009-06-05",16.65,16.6667,15.8667,16.04,958200.0],["2009-06-08",15.8333,16.4533,15.58,16.18,589500.0],["2009-06-09",16.2367,16.6167,16.1667,16.4267,421200.0],["2009-06-10",16.5967,16.63,16.0367,16.3533,536700.0],["2009-06-11",15.9667,16.7467,15.9667,16.51,513900.0],["2009-06-12",16.4167,16.4267,15.9533,16.37,360900.0],["2009-06-15",16.02,16.1433,15.6133,16.01,600000.0],["2009-06-16",16.0233,16.06,15.3267,15.4767,584400.0],["2009-06-17",15.4067,15.6333,15.2,15.44,402300.0],["2009-06-18",15.3733,15.49,15.15,15.37,696000.0],["2009-06-19",15.4667,15.6,15.2467,15.2767,589500.0],["2009-06-22",15.2467,15.2667,14.3367,14.49,573300.0],["2009-06-23",14.5467,14.6833,14.4667,14.58,340800.0],["2009-06-24",14.6967,15.0733,14.6433,14.6733,218100.0],["2009-06-25",14.6033,15.13,14.6033,15.1,293100.0],["2009-06-26",14.9667,15.1833,14.8133,14.8867,925500.0],["2009-06-29",15.01,15.05,14.5567,14.9167,300000.0],["2009-06-30",14.9167,15.1533,14.5633,14.64,314100.0],["2009-07-01",14.7267,15.05,14.5533,14.9833,490800.0],["2009-07-02",14.7,14.9667,14.55,14.6233,350100.0],["2009-07-06",14.2467,14.5133,13.8067,14.0267,1011300.0],["2009-07-07",13.89,14.0,13.45,13.4933,738600.0],["2009-07-08",13.51,13.5167,12.8567,13.1133,818700.0],["2009-07-09",13.2,13.4467,13.0767,13.2133,560400.0],["2009-07-10",13.0967,13.4667,13.0967,13.3667,463500.0],["2009-07-13",13.3667,13.52,12.8767,13.44,447600.0],["2009-07-14",13.4833,13.52,13.0967,13.3133,392400.0],["2009-07-15",13.3133,14.6267,13.2867,14.44,999000.0],["2009-07-16",14.3233,14.71,14.02,14.56,587700.0],["2009-07-17",14.6,14.8467,14.51,14.7033,441000.0],["2009-07-20",14.7333,14.95,14.59,14.8233,312600.0],["2009-07-21",14.9233,15.14,14.6667,14.85,459300.0],["2009-07-22",14.74,15.1233,14.73,15.04,275100.0],["2009-07-23",14.9567,16.03,14.87,15.9567,548400.0],["2009-07-24",15.7533,16.1467,15.7133,15.91,242400.0],["2009-07-27",15.8667,16.0867,15.7367,15.9133,200100.0],["2009-07-28",15.76,15.9967,15.7033,15.9533,303000.0],["2009-07-29",15.9467,15.9467,15.42,15.6167,365100.0],["2009-07-30",15.83,16.66,15.6633,16.16,416700.0],["2009-07-31",16.12,16.4667,16.12,16.3,585900.0],["2009-08-03",16.3733,17.57,16.27,17.5133,937500.0],["2009-08-04",17.3333,18.23,17.28,18.0433,902100.0],["2009-08-05",17.7333,18.23,17.3867,17.8433,583200.0],["2009-08-06",18.0667,18.07,17.3867,17.3867,556500.0],["2009-08-07",17.7333,18.0667,17.4933,17.7567,342300.0],["2009-08-10",17.5933,17.8267,17.4033,17.4567,374400.0],["2009-08-11",17.3567,17.56,16.9167,17.19,497700.0],["2009-08-12",17.1533,17.7667,16.8867,17.5033,624600.0],["2009-08-13",15.67,17.35,15.4267,17.3267,4072200.0],["2009-08-14",17.2167,17.2167,16.2267,16.4267,971700.0],["2009-08-17",16.0133,16.2,15.7733,16.0667,752700.0],["2009-08-18",16.1033,16.2933,15.9333,16.19,415200.0],["2009-08-19",16.07,16.2433,15.9,16.11,429600.0],["2009-08-20",16.1667,16.2767,15.9467,16.1433,471000.0],["2009-08-21",16.3633,16.8633,16.3,16.8467,734700.0],["2009-08-24",16.93,17.27,16.93,17.2367,381300.0],["2009-08-25",17.2333,17.2333,16.5867,16.7067,512700.0],["2009-08-26",16.64,16.8,16.38,16.7467,393600.0],["2009-08-27",16.7467,16.8567,16.5833,16.8,316200.0],["2009-08-28",16.8533,16.9467,16.11,16.31,287400.0],["2009-08-31",16.0867,16.2233,15.5667,15.7267,427500.0],["2009-09-01",15.59,16.25,15.3567,15.4367,443400.0],["2009-09-02",15.46,15.6833,15.4233,15.4833,224100.0],["2009-09-03",15.5267,15.8933,15.3933,15.7867,300600.0],["2009-09-04",15.8,16.12,15.7733,16.0467,221700.0],["2009-09-08",16.1367,16.2933,15.9233,16.19,245400.0],["2009-09-09",16.1333,16.6767,16.13,16.4833,309000.0],["2009-09-10",16.42,16.69,16.2367,16.69,198600.0],["2009-09-11",16.6633,16.86,16.5067,16.6533,185400.0],["2009-09-14",16.5867,16.7467,16.38,16.56,254700.0],["2009-09-15",16.4833,16.7533,16.1867,16.5633,303000.0],["2009-09-16",16.6967,17.2367,16.5333,17.2367,261600.0],["2009-09-17",17.23,17.47,17.0,17.2233,153600.0],["2009-09-18",17.33,17.5833,17.2867,17.5367,371400.0],["2009-09-21",17.3267,18.06,17.1333,18.04,447900.0],["2009-09-22",18.0733,18.6567,17.78,18.4567,530100.0],["2009-09-23",18.54,18.97,18.54,18.8367,689100.0],["2009-09-24",18.97,18.9967,18.39,18.6,437700.0],["2009-09-25",18.5,18.5,18.01,18.1267,366600.0],["2009-09-28",18.1067,18.7167,18.0833,18.1733,294300.0],["2009-09-29",18.2433,18.8233,18.1667,18.2933,182400.0],["2009-09-30",18.25,18.3967,17.5033,18.3367,680100.0],["2009-10-01",18.19,18.2633,17.0667,17.08,505200.0],["2009-10-02",17.01,17.3733,16.92,17.08,471000.0],["2009-10-05",17.0733,17.5767,16.8333,17.4633,312900.0],["2009-10-06",17.5833,18.0833,17.3967,17.6267,204900.0],["2009-10-07",17.6367,17.78,17.22,17.4733,219900.0],["2009-10-08",17.6467,17.65,17.3333,17.3867,713700.0],["2009-10-09",17.3267,17.4167,17.2867,17.36,549300.0],["2009-10-12",17.3633,17.8333,17.3367,17.4933,583800.0],["2009-10-13",17.4967,17.6,17.24,17.4633,224400.0],["2009-10-14",17.6533,17.75,17.5033,17.6667,452100.0],["2009-10-15",17.5967,17.7067,17.3933,17.54,291600.0],["2009-10-16",17.45,17.53,17.1367,17.4767,346800.0],["2009-10-19",17.4833,17.8033,17.2633,17.5967,234000.0],["2009-10-20",17.5333,17.8133,17.0,17.0567,349200.0],["2009-10-21",16.96,17.5633,16.83,16.9033,377700.0],["2009-10-22",16.9167,17.07,16.3367,16.8333,449100.0],["2009-10-23",16.8733,16.9633,16.4467,16.4867,539400.0],["2009-10-26",16.4533,16.8867,16.25,16.2833,455100.0],["2009-10-27",16.3867,16.61,16.03,16.1067,496800.0],["2009-10-28",16.03,16.13,15.2733,15.4267,602700.0],["2009-10-29",15.5367,15.91,15.5367,15.6967,650700.0],["2009-10-30",15.6233,15.6233,15.04,15.1033,634200.0],["2009-11-02",15.1567,15.1767,14.6933,14.9933,774300.0],["2009-11-03",14.8033,15.09,14.5533,14.7567,1062900.0],["2009-11-04",14.8267,14.8667,14.5367,14.5567,933900.0],["2009-11-05",14.6433,15.75,14.6433,15.63,666300.0],["2009-11-06",15.44,15.55,14.61,14.78,711600.0],["2009-11-09",15.0067,15.3967,14.8833,15.3933,628500.0],["2009-11-10",15.3933,15.9067,15.0333,15.48,942600.0],["2009-11-11",15.6633,16.1267,15.56,15.7333,454200.0],["2009-11-12",15.7467,15.9067,15.41,15.4833,377400.0],["2009-11-13",15.4967,15.91,15.4233,15.84,288600.0],["2009-11-16",15.9233,16.6333,15.92,16.5267,392100.0],["2009-11-17",16.4833,16.5233,16.2167,16.3767,163800.0],["2009-11-18",16.3,16.4033,15.9433,16.07,271800.0],["2009-11-19",15.8933,15.8933,15.5167,15.55,384000.0],["2009-11-20",15.4567,15.5767,15.2867,15.3967,326400.0],["2009-11-23",15.6467,15.9633,15.4033,15.4533,484800.0],["2009-11-24",15.51,15.51,15.2133,15.3333,173700.0],["2009-11-25",15.33,15.41,15.1667,15.21,278100.0],["2009-11-27",14.89,15.2067,14.76,14.9767,209700.0],["2009-11-30",14.9767,14.9833,14.6033,14.95,714600.0],["2009-12-01",15.1233,15.3333,14.9733,15.02,364800.0],["2009-12-02",15.1067,15.4967,14.9533,15.0867,438300.0],["2009-12-03",15.1867,15.2567,14.8467,14.91,219000.0],["2009-12-04",15.15,15.7133,15.0133,15.7133,479400.0],["2009-12-07",15.6667,15.79,15.3433,15.7633,259500.0],["2009-12-08",15.7033,15.7033,15.31,15.3567,220500.0],["2009-12-09",15.2633,15.3433,14.9633,15.26,155700.0],["2009-12-10",15.3967,15.55,14.9433,15.03,163500.0],["2009-12-11",15.0667,15.0667,14.87,14.9767,223200.0],["2009-12-14",15.0033,15.0367,14.9167,15.0033,392700.0],["2009-12-15",14.92,15.1833,14.78,14.8,530400.0],["2009-12-16",14.96,14.9867,14.6467,14.9467,813900.0],["2009-12-17",14.7933,15.1167,14.7067,15.03,586200.0],["2009-12-18",15.2033,15.3033,15.01,15.1633,600600.0],["2009-12-21",15.19,15.4833,15.1633,15.3733,237900.0],["2009-12-22",15.3533,15.5233,15.26,15.4933,211500.0],["2009-12-23",15.58,15.83,15.4467,15.82,245400.0],["2009-12-24",15.8267,15.9333,15.7167,15.9333,73800.0],["2009-12-28",15.9333,15.9467,15.68,15.9267,192600.0],["2009-12-29",15.9133,16.01,15.8167,15.9467,195300.0],["2009-12-30",15.7833,16.1567,15.7333,16.15,322200.0],["2009-12-31",16.0967,16.4667,16.0033,16.34,812700.0],["2010-01-04",16.47,16.9167,16.0,16.6533,528600.0],["2010-01-05",16.6667,16.9333,16.6267,16.88,360300.0],["2010-01-06",16.91,17.1833,16.8233,17.1167,352800.0],["2010-01-07",17.1533,17.2433,16.87,16.9467,330900.0],["2010-01-08",16.7533,16.9333,15.8033,16.1667,1661700.0],["2010-01-11",15.9333,15.96,15.6667,15.8467,1089300.0],["2010-01-12",15.5833,15.7233,15.3333,15.4867,566100.0],["2010-01-13",15.3833,15.6333,15.3333,15.5533,314700.0],["2010-01-14",15.4267,15.6633,15.4167,15.56,290100.0],["2010-01-15",15.5133,15.5833,15.3333,15.5533,686100.0],["2010-01-19",15.5033,15.7,15.4233,15.6333,407400.0],["2010-01-20",15.46,15.6333,15.3333,15.3333,423300.0],["2010-01-21",15.3333,15.5333,15.0033,15.44,942300.0],["2010-01-22",15.4,15.5,15.1733,15.21,432600.0],["2010-01-25",15.2833,15.3667,15.1533,15.28,432900.0],["2010-01-26",15.2767,15.3933,15.1667,15.18,260400.0],["2010-01-27",15.0733,15.2667,15.0033,15.16,526500.0],["2010-01-28",15.1167,15.1167,14.6833,14.8333,669000.0],["2010-01-29",14.86,15.1033,14.6967,15.02,823200.0],["2010-02-01",15.02,15.1933,14.84,15.1867,873900.0],["2010-02-02",15.15,15.2367,14.7033,15.15,460500.0],["2010-02-03",15.1067,15.2467,15.0767,15.1633,359100.0],["2010-02-04",15.0967,15.13,14.7767,14.7833,433500.0],["2010-02-05",14.7633,14.8633,14.2433,14.5467,465000.0],["2010-02-08",14.58,14.58,14.0233,14.0567,609600.0],["2010-02-09",14.2533,14.3767,13.9833,14.3567,418500.0],["2010-02-10",14.26,14.38,14.0133,14.28,360300.0],["2010-02-11",14.2633,14.4467,13.9667,14.4367,781800.0],["2010-02-12",14.3233,14.5267,14.1133,14.4733,332100.0],["2010-02-16",14.54,14.9867,14.3667,14.9633,292800.0],["2010-02-17",14.9833,14.99,14.6767,14.9367,205800.0],["2010-02-18",14.88,15.3967,14.88,15.3467,412200.0],["2010-02-19",15.3167,15.3933,15.1267,15.3633,345000.0],["2010-02-22",15.41,15.6133,15.26,15.4733,525600.0],["2010-02-23",15.4033,15.5067,15.24,15.41,362400.0],["2010-02-24",15.4067,15.6267,14.24,15.47,222900.0],["2010-02-25",15.3067,15.5433,15.06,15.5133,362100.0],["2010-02-26",15.57,15.63,15.4167,15.4633,294300.0],["2010-03-01",15.65,15.9933,15.4233,15.83,665100.0],["2010-03-02",15.8633,15.9967,15.55,15.9967,696000.0],["2010-03-03",15.9933,16.3433,15.9667,16.2333,623100.0],["2010-03-04",16.4933,18.39,16.4767,18.08,3626700.0],["2010-03-05",18.0733,18.2733,17.9267,18.0833,757800.0],["2010-03-08",17.9967,18.1167,17.67,17.7233,386400.0],["2010-03-09",17.6133,18.2167,17.6133,18.0033,486300.0],["2010-03-10",17.95,18.3333,17.95,18.23,424800.0],["2010-03-11",18.0767,18.15,17.7467,18.1167,340500.0],["2010-03-12",18.1267,18.1267,17.6967,18.0167,386700.0],["2010-03-15",17.9333,18.22,17.7,18.1633,372600.0],["2010-03-16",18.2533,18.36,18.0533,18.33,215700.0],["2010-03-17",18.3067,18.99,18.3067,18.8967,712200.0],["2010-03-18",18.9167,19.3133,18.8533,19.1167,730200.0],["2010-03-19",19.17,19.38,19.0367,19.2333,774600.0],["2010-03-22",19.08,19.3333,18.99,19.2433,369900.0],["2010-03-23",19.19,19.8833,19.1067,19.84,385800.0],["2010-03-24",19.7767,19.7767,19.08,19.1267,305100.0],["2010-03-25",19.1867,19.39,18.8667,18.8867,305700.0],["2010-03-26",18.8933,19.2367,18.6833,19.0433,349800.0],["2010-03-29",19.04,19.2433,18.82,19.0833,166200.0],["2010-03-30",19.05,19.3967,19.05,19.1967,329100.0],["2010-03-31",19.0667,19.3333,19.0667,19.1967,605700.0],["2010-04-01",19.1967,19.4567,18.6467,19.44,421500.0],["2010-04-05",19.35,19.35,18.8933,19.26,444900.0],["2010-04-06",19.11,19.3633,19.04,19.1567,335700.0],["2010-04-07",19.0267,19.2467,18.9367,19.1333,365400.0],["2010-04-08",19.1233,19.2933,19.0,19.1467,181800.0],["2010-04-09",19.1033,19.1033,18.75,19.0067,223200.0],["2010-04-12",19.0667,19.32,19.0667,19.23,229500.0],["2010-04-13",19.17,19.4167,18.9433,19.3967,295200.0],["2010-04-14",19.4033,19.6333,19.3333,19.6233,381600.0],["2010-04-15",19.6633,19.94,19.61,19.93,345600.0],["2010-04-16",19.8667,19.9333,19.4533,19.5267,409500.0],["2010-04-19",19.5033,19.77,19.3233,19.7467,249600.0],["2010-04-20",19.7767,20.0,19.7633,20.0,294900.0],["2010-04-21",19.9633,20.3033,19.96,20.2567,524700.0],["2010-04-22",20.0,20.53,19.81,20.5167,371400.0],["2010-04-23",20.5033,21.2833,20.5033,21.2567,512400.0],["2010-04-26",21.1667,21.7367,21.1667,21.67,993600.0],["2010-04-27",21.6333,21.7333,20.9267,20.9733,426900.0],["2010-04-28",21.08,21.2567,20.7133,20.7933,235200.0],["2010-04-29",20.9233,21.02,20.77,20.9267,843900.0],["2010-04-30",20.99,21.0467,20.3633,20.3733,345600.0],["2010-05-03",20.53,20.9633,20.3367,20.8933,237600.0],["2010-05-04",20.5867,20.71,20.1167,20.4133,309300.0],["2010-05-05",20.1,20.2533,19.5367,20.0067,329100.0],["2010-05-06",19.96,20.3533,18.2667,19.37,441900.0],["2010-05-07",19.27,19.38,18.72,18.9133,609300.0],["2010-05-10",19.58,19.89,19.45,19.7933,531000.0],["2010-05-11",19.57,20.3067,19.57,20.2467,429600.0],["2010-05-12",20.29,21.1833,20.29,20.9167,542400.0],["2010-05-13",20.0,20.1067,19.3333,19.5767,2291700.0],["2010-05-14",19.33,19.8,19.19,19.7167,557100.0],["2010-05-17",19.71,19.9667,18.76,19.01,636900.0],["2010-05-18",19.28,19.6467,19.09,19.1433,414300.0],["2010-05-19",19.0267,19.13,18.0833,18.4933,830400.0],["2010-05-20",18.0433,18.2067,17.5433,17.5533,770700.0],["2010-05-21",17.39,17.8433,16.8933,17.6833,715800.0],["2010-05-24",17.7133,18.0733,17.7133,17.8433,615000.0],["2010-05-25",17.6067,17.6567,17.1867,17.5667,539700.0],["2010-05-26",17.6667,18.2567,17.6667,18.1167,762000.0],["2010-05-27",18.3333,19.04,18.3333,19.03,421800.0],["2010-05-28",19.0,19.0,18.5767,18.77,384900.0],["2010-06-01",18.5233,18.8333,18.3333,18.3433,734100.0],["2010-06-02",18.3567,18.76,18.2833,18.7567,236400.0],["2010-06-03",18.65,19.0633,18.61,19.01,216600.0],["2010-06-04",18.6567,18.7767,18.1533,18.21,369300.0],["2010-06-07",18.2367,18.35,17.8367,17.89,478500.0],["2010-06-08",17.9167,18.09,17.73,18.05,341400.0],["2010-06-09",18.24,18.3467,17.7833,17.8967,257400.0],["2010-06-10",18.12,18.5467,18.12,18.53,163200.0],["2010-06-11",18.36,18.9367,18.2067,18.86,186900.0],["2010-06-14",19.1,19.3267,18.9467,19.2967,327900.0],["2010-06-15",19.3333,19.8333,19.0233,19.8133,342000.0],["2010-06-16",19.64,20.0433,19.4067,19.9367,316800.0],["2010-06-17",20.0033,20.2733,19.77,19.9433,189300.0],["2010-06-18",20.04,20.0833,19.69,19.8633,311400.0],["2010-06-21",20.0833,20.3333,19.6833,19.8233,299100.0],["2010-06-22",19.9533,20.1733,19.4967,19.5567,291000.0],["2010-06-23",19.5467,19.6167,19.0533,19.39,127800.0],["2010-06-24",19.1967,19.3033,18.67,18.76,340800.0],["2010-06-25",18.7933,18.9633,18.5433,18.8067,390000.0],["2010-06-28",18.8433,19.1133,18.5667,18.5833,166200.0],["2010-06-29",18.2367,18.4167,17.7,17.8867,255900.0],["2010-06-30",17.8367,18.2033,17.5967,17.73,221400.0],["2010-07-01",17.78,18.37,17.6667,18.17,869400.0],["2010-07-02",18.3333,18.88,18.2433,18.7533,710700.0],["2010-07-06",19.0633,19.54,18.7633,19.04,710400.0],["2010-07-07",19.16,19.5833,18.8233,19.5233,798600.0],["2010-07-08",19.67,19.75,18.9567,19.68,386100.0],["2010-07-09",19.7,19.9733,19.6233,19.9433,330300.0],["2010-07-12",19.8333,20.0867,19.44,19.6567,212100.0],["2010-07-13",19.8767,20.2,19.81,20.02,477600.0],["2010-07-14",19.9133,19.96,19.5467,19.63,331500.0],["2010-07-15",19.7133,19.7133,18.7933,18.9767,626700.0],["2010-07-16",18.79,19.01,18.1567,18.2233,323700.0],["2010-07-19",18.2667,18.4333,17.9467,18.4,207600.0],["2010-07-20",18.2033,18.8767,18.0967,18.8267,148500.0],["2010-07-21",18.97,19.0833,18.5167,18.6933,325200.0],["2010-07-22",19.0,19.4067,18.61,19.3533,276900.0],["2010-07-23",19.32,19.51,19.2233,19.4067,503400.0],["2010-07-26",19.41,19.8433,19.37,19.8433,486600.0],["2010-07-27",19.92,20.1233,19.6633,19.77,248100.0],["2010-07-28",19.6433,19.85,19.25,19.38,235500.0],["2010-07-29",19.4533,19.5967,19.0,19.2833,299100.0],["2010-07-30",18.9667,19.37,18.9133,19.17,334800.0],["2010-08-02",19.4633,20.02,19.2967,19.98,567600.0],["2010-08-03",19.85,20.1667,19.7533,19.9333,344700.0],["2010-08-04",19.9867,20.0767,19.82,20.0633,317400.0],["2010-08-05",19.9333,20.3167,19.6967,20.1567,222000.0],["2010-08-06",19.9067,20.0967,19.27,19.5467,571800.0],["2010-08-09",19.6767,19.9233,19.4033,19.58,354300.0],["2010-08-10",19.43,19.5767,18.8433,19.3133,679200.0],["2010-08-11",18.8867,19.1633,18.4967,18.5067,585900.0],["2010-08-12",18.24,19.11,18.24,18.95,879300.0],["2010-08-13",18.8833,18.96,18.1733,18.2033,648900.0],["2010-08-16",18.0933,18.4867,17.8733,18.4733,463200.0],["2010-08-17",18.6467,19.03,18.49,18.7867,472200.0],["2010-08-18",18.82,18.8867,18.53,18.6233,881700.0],["2010-08-19",18.5967,18.6333,18.1433,18.1967,459900.0],["2010-08-20",18.0667,18.3167,17.9,18.16,991200.0],["2010-08-23",18.19,18.48,17.9967,18.0467,289500.0],["2010-08-24",17.9633,18.0733,17.5333,17.76,316800.0],["2010-08-25",17.6567,18.4767,17.5933,18.37,320400.0],["2010-08-26",18.4233,18.6533,17.96,18.25,578700.0],["2010-08-27",18.4333,18.63,18.1833,18.6167,299400.0],["2010-08-30",18.5233,18.75,18.21,18.2167,199200.0],["2010-08-31",18.1633,18.66,18.05,18.33,268500.0],["2010-09-01",18.6667,19.05,18.36,19.0433,276300.0],["2010-09-02",19.0,19.21,18.7367,19.1833,353400.0],["2010-09-03",19.3633,19.65,19.2633,19.59,234600.0],["2010-09-07",19.5567,19.6667,19.16,19.2933,211500.0],["2010-09-08",19.3867,19.79,19.25,19.46,138000.0],["2010-09-09",19.6367,19.86,19.2233,19.39,236400.0],["2010-09-10",19.4,19.7067,19.4,19.5633,154200.0],["2010-09-13",19.7033,20.32,19.7033,20.27,284700.0],["2010-09-14",20.07,20.25,19.6767,20.1733,201300.0],["2010-09-15",20.06,20.3467,19.9733,20.3367,159600.0],["2010-09-16",20.24,20.3533,20.1167,20.18,337200.0],["2010-09-17",20.33,20.3733,19.9933,20.2367,324300.0],["2010-09-20",20.25,20.6133,20.1167,20.3567,354600.0],["2010-09-21",20.3333,20.3767,20.25,20.33,232500.0],["2010-09-22",20.2367,20.4333,20.0767,20.29,156600.0],["2010-09-23",20.15,20.3333,20.0267,20.0433,234300.0],["2010-09-24",20.3333,20.9967,20.1533,20.8367,316500.0],["2010-09-27",20.7967,20.9967,20.7967,20.9633,170700.0],["2010-09-28",20.98,20.99,20.44,20.8333,536700.0],["2010-09-29",20.6967,21.11,20.6967,20.94,193500.0],["2010-09-30",21.0233,21.25,20.9833,21.13,477600.0],["2010-10-01",21.29,21.4,21.1867,21.31,276600.0],["2010-10-04",21.3167,21.6033,21.13,21.2867,868800.0],["2010-10-05",21.54,21.9967,21.4533,21.7533,454200.0],["2010-10-06",21.6467,21.92,21.5167,21.8767,437700.0],["2010-10-07",22.0033,22.01,21.8,21.97,239400.0],["2010-10-08",21.97,22.8733,21.97,22.77,745500.0],["2010-10-11",22.7533,22.9767,22.5933,22.8533,769500.0],["2010-10-12",22.8333,22.94,22.4967,22.81,535800.0],["2010-10-13",22.9333,23.1267,22.8933,22.9633,437700.0],["2010-10-14",22.8867,23.09,22.6667,22.7133,464700.0],["2010-10-15",22.8,23.1,22.6733,22.8167,363000.0],["2010-10-18",22.7533,23.3267,22.7533,23.2,336000.0],["2010-10-19",22.8133,23.3133,22.4167,23.21,657000.0],["2010-10-20",23.25,24.0667,23.1833,23.9533,724800.0],["2010-10-21",24.0333,24.5267,24.0333,24.3433,937500.0],["2010-10-22",24.4167,24.4167,24.1667,24.3033,264300.0],["2010-10-25",24.3333,24.67,24.18,24.55,442800.0],["2010-10-26",24.3533,24.98,24.2367,24.6633,484500.0],["2010-10-27",24.4433,24.72,24.3333,24.6667,403500.0],["2010-10-28",24.85,24.88,24.35,24.58,260700.0],["2010-10-29",24.4367,24.98,24.3333,24.8867,253800.0],["2010-11-01",24.9933,25.4033,24.81,24.9733,323700.0],["2010-11-02",25.26,25.6633,25.19,25.61,313200.0],["2010-11-03",25.6067,25.6067,24.27,24.5533,678900.0],["2010-11-04",24.7133,24.9667,24.7133,24.9233,606000.0],["2010-11-05",24.7733,25.5,24.7467,25.1533,514200.0],["2010-11-08",24.89,25.1167,24.4867,24.53,561000.0],["2010-11-09",24.8333,26.2533,24.5167,25.0733,1424100.0],["2010-11-10",25.2667,25.4867,24.9967,25.2067,343200.0],["2010-11-11",24.8767,25.52,24.8367,25.4367,226800.0],["2010-11-12",25.3167,25.7667,25.11,25.7233,393900.0],["2010-11-15",25.88,26.5167,25.1033,25.9467,646500.0],["2010-11-16",25.7067,25.9067,25.6067,25.7833,397800.0],["2010-11-17",25.8133,26.2467,25.8133,26.08,379500.0],["2010-11-18",26.3333,26.6333,26.3267,26.53,381000.0],["2010-11-19",26.44,26.6167,26.27,26.4533,414900.0],["2010-11-22",26.2867,26.43,25.92,26.3033,359700.0],["2010-11-23",26.0333,26.3033,26.0,26.17,248700.0],["2010-11-24",26.41,26.66,26.0067,26.5433,649500.0],["2010-11-26",26.35,26.7467,26.14,26.5567,86700.0],["2010-11-29",26.3633,26.7767,26.1967,26.6633,177900.0],["2010-11-30",26.5,27.3333,26.2933,26.8233,460500.0],["2010-12-01",27.3367,27.6933,27.1267,27.1667,424800.0],["2010-12-02",27.16,27.4067,27.13,27.2267,279600.0],["2010-12-03",27.0767,27.2833,26.8533,27.2333,376500.0],["2010-12-06",27.1367,27.9267,27.1367,27.7767,244800.0],["2010-12-07",28.0,28.8333,28.0,28.46,737700.0],["2010-12-08",28.5033,28.79,28.0833,28.38,266400.0],["2010-12-09",28.64,28.68,28.2633,28.29,366000.0],["2010-12-10",28.27,28.64,28.15,28.2333,323400.0],["2010-12-13",28.2033,28.37,28.0833,28.09,234000.0],["2010-12-14",28.0733,28.3333,27.28,27.9967,300000.0],["2010-12-15",27.9667,28.3333,27.58,27.8033,431400.0],["2010-12-16",27.8,28.3333,27.61,28.23,485400.0],["2010-12-17",28.2867,28.34,27.8933,28.1867,616200.0],["2010-12-20",28.3333,28.4667,28.0867,28.29,406800.0],["2010-12-21",28.3567,28.85,28.1633,28.7833,189300.0],["2010-12-22",28.85,28.85,28.3633,28.7333,371100.0],["2010-12-23",28.6667,28.7733,28.4133,28.6333,234900.0],["2010-12-27",28.6867,28.83,28.52,28.78,144900.0],["2010-12-28",28.7667,28.7667,28.4933,28.6767,164100.0],["2010-12-29",28.6933,28.8433,28.5067,28.6733,78600.0],["2010-12-30",28.7067,28.83,28.4633,28.4633,84300.0],["2010-12-31",28.4,28.5767,28.1133,28.14,127200.0],["2011-01-03",28.32,29.28,28.32,28.9767,438900.0],["2011-01-04",29.12,29.2733,28.4333,28.9667,412800.0],["2011-01-05",28.9933,28.9933,28.62,28.84,290100.0],["2011-01-06",28.8933,29.3733,28.8367,28.9633,255600.0],["2011-01-07",29.0433,29.61,28.9733,29.3533,348000.0],["2011-01-10",29.2767,29.5233,29.0133,29.2367,350700.0],["2011-01-11",29.2867,29.34,28.8767,28.8867,244500.0],["2011-01-12",29.01,29.18,28.7867,29.0733,205800.0],["2011-01-13",28.9667,29.1267,28.0267,28.92,222300.0],["2011-01-14",28.8333,29.2667,28.4067,29.1667,233700.0],["2011-01-18",28.9733,29.23,28.73,29.1867,272100.0],["2011-01-19",29.0967,29.2933,28.3333,28.5067,430500.0],["2011-01-20",28.32,28.3967,27.5567,27.8633,397500.0],["2011-01-21",27.85,28.0633,27.5567,27.7367,309900.0],["2011-01-24",27.73,27.7667,26.99,27.3133,314700.0],["2011-01-25",27.1,27.7733,26.85,27.7533,364200.0],["2011-01-26",27.92,28.52,27.7933,28.3,342900.0],["2011-01-27",28.32,28.5667,27.8767,28.0,165300.0],["2011-01-28",27.9433,28.0367,27.1033,27.2333,273300.0],["2011-01-31",27.27,27.37,27.11,27.27,253200.0],["2011-02-01",27.5467,28.3,27.43,28.1067,244200.0],["2011-02-02",28.1867,28.8267,27.8533,28.6667,288900.0],["2011-02-03",28.4033,29.03,28.3367,28.8567,204900.0],["2011-02-04",28.7833,28.9133,28.5767,28.7633,203100.0],["2011-02-07",28.7333,29.43,28.59,29.4233,216900.0],["2011-02-08",29.3133,29.4467,29.2633,29.4467,176400.0],["2011-02-09",29.3333,29.4933,29.27,29.45,282600.0],["2011-02-10",29.3333,29.5867,29.3333,29.4433,182400.0],["2011-02-11",29.3067,30.0,29.3067,30.0,352500.0],["2011-02-14",29.9633,30.39,29.6667,30.1867,482100.0],["2011-02-15",30.1,30.3,30.0333,30.1667,251100.0],["2011-02-16",30.19,30.2733,30.0767,30.13,287700.0],["2011-02-17",30.0133,30.4567,29.5933,30.4567,189600.0],["2011-02-18",30.5,30.54,30.21,30.54,253500.0],["2011-02-22",30.1633,30.2233,28.9767,29.0933,846300.0],["2011-02-23",29.0367,29.19,28.5167,29.0833,634200.0],["2011-02-24",29.08,29.41,28.69,29.3467,342300.0],["2011-02-25",29.3267,30.1533,29.2333,29.9967,366000.0],["2011-02-28",30.0633,30.4333,29.6467,29.89,253200.0],["2011-03-01",29.9533,30.65,29.7967,29.92,440400.0],["2011-03-02",30.31,30.6167,29.2167,29.3267,604200.0],["2011-03-03",29.6133,29.8667,29.3867,29.79,547500.0],["2011-03-04",29.8367,30.33,29.5033,29.76,421500.0],["2011-03-07",29.7833,30.2633,29.2,29.29,602700.0],["2011-03-08",29.2833,29.89,28.9633,29.72,586200.0],["2011-03-09",29.6267,29.9433,29.2333,29.5767,335700.0],["2011-03-10",29.1367,29.3633,28.67,28.74,346800.0],["2011-03-11",28.5867,28.8133,28.06,28.4933,499800.0],["2011-03-14",28.2667,28.4433,27.7733,27.94,371400.0],["2011-03-15",27.1867,27.8467,27.0167,27.5933,414000.0],["2011-03-16",27.4733,27.87,27.2167,27.3167,537300.0],["2011-03-17",27.8133,27.94,27.0767,27.6767,321300.0],["2011-03-18",27.9033,28.0933,27.5933,28.02,582900.0],["2011-03-21",28.1967,28.9667,28.1967,28.88,426900.0],["2011-03-22",28.9333,29.1067,28.4533,28.54,219300.0],["2011-03-23",28.47,29.0,28.4367,28.83,367500.0],["2011-03-24",29.04,29.38,28.7333,29.36,286800.0],["2011-03-25",29.4533,30.17,29.3533,29.8533,179400.0],["2011-03-28",29.9733,30.1367,29.8567,29.9933,200400.0],["2011-03-29",29.9467,30.42,29.8767,30.3433,259200.0],["2011-03-30",30.7533,30.8333,30.3767,30.8333,387900.0],["2011-03-31",30.74,31.0733,30.6333,31.04,550200.0],["2011-04-01",31.2,31.6133,31.0667,31.4833,474600.0],["2011-04-04",31.5467,31.6667,31.0967,31.14,272100.0],["2011-04-05",31.2067,32.0833,30.9267,31.9833,359100.0],["2011-04-06",32.0833,32.0833,31.3633,31.5733,221400.0],["2011-04-07",31.5433,31.77,31.08,31.1033,240000.0],["2011-04-08",31.3567,31.64,30.4367,30.6233,201600.0],["2011-04-11",30.5767,30.7967,29.8133,29.97,219600.0],["2011-04-12",29.72,29.7967,29.5067,29.5067,170700.0],["2011-04-13",29.7067,29.7333,29.0,29.3033,229500.0],["2011-04-14",29.1733,29.38,29.0067,29.32,253500.0],["2011-04-15",29.25,29.6867,29.2,29.4267,162900.0],["2011-04-18",29.0067,29.1133,28.5667,29.0167,180300.0],["2011-04-19",29.0,29.1533,28.8233,29.0267,180900.0],["2011-04-20",29.3267,29.8133,29.2967,29.6267,434700.0],["2011-04-21",29.8633,29.96,29.0033,29.7767,239400.0],["2011-04-25",29.6,29.7433,28.98,29.2633,246000.0],["2011-04-26",29.39,30.4167,29.39,29.9667,300900.0],["2011-04-27",29.9967,29.9967,29.5333,29.92,81000.0],["2011-04-28",29.8667,30.2867,29.8667,29.9733,102000.0],["2011-04-29",30.1067,30.31,29.87,29.89,252000.0],["2011-05-02",30.07,30.0733,29.5167,29.5167,147000.0],["2011-05-03",29.4667,29.73,28.8067,28.9,306000.0],["2011-05-04",29.0633,30.0433,28.8367,29.51,392400.0],["2011-05-05",29.4267,30.0533,29.12,29.49,201900.0],["2011-05-06",29.9,29.9967,29.46,29.5233,102000.0],["2011-05-09",29.55,30.5667,29.42,30.1567,384000.0],["2011-05-10",30.23,30.8167,29.7633,30.8067,104700.0],["2011-05-11",30.6367,30.82,30.4067,30.65,286200.0],["2011-05-12",29.7933,29.85,28.53,29.6733,957000.0],["2011-05-13",29.73,29.91,28.5367,28.72,462000.0],["2011-05-16",28.4867,28.7167,27.8167,27.86,741300.0],["2011-05-17",27.6333,27.6333,26.9433,26.9467,622800.0],["2011-05-18",27.0567,27.64,26.78,27.5733,344400.0],["2011-05-19",27.8167,27.99,27.2467,27.31,415200.0],["2011-05-20",27.09,27.4567,26.85,27.3367,459000.0],["2011-05-23",27.0267,27.2533,26.9033,26.9233,257100.0],["2011-05-24",27.06,28.1367,26.8567,28.0533,546000.0],["2011-05-25",27.9267,28.68,27.7633,28.5433,390300.0],["2011-05-26",28.4733,28.7267,28.1867,28.6433,338700.0],["2011-05-27",28.7067,28.78,28.44,28.6967,162300.0],["2011-05-31",28.9367,28.9367,28.2733,28.6833,702300.0],["2011-06-01",28.62,28.62,27.8933,27.9767,603000.0],["2011-06-02",28.0167,28.3267,27.8533,28.02,257400.0],["2011-06-03",27.5367,27.9667,27.5367,27.7033,207000.0],["2011-06-06",27.6833,27.8033,27.28,27.3567,244800.0],["2011-06-07",27.5267,27.62,27.1567,27.2533,176100.0],["2011-06-08",27.1167,27.2967,26.9233,27.0367,233700.0],["2011-06-09",27.16,27.4367,27.1067,27.3267,192900.0],["2011-06-10",27.13,27.13,26.5667,26.7533,264900.0],["2011-06-13",26.78,27.28,26.77,27.1167,236700.0],["2011-06-14",27.3733,27.9967,27.2633,27.91,243300.0],["2011-06-15",27.49,27.9767,27.4367,27.8,264000.0],["2011-06-16",27.7767,28.8433,27.5833,28.84,641700.0],["2011-06-17",28.9233,29.6867,28.8267,29.63,698400.0],["2011-06-20",29.5067,29.8167,29.36,29.67,549600.0],["2011-06-21",29.8267,30.9333,29.65,30.68,517800.0],["2011-06-22",30.5367,30.7533,30.2533,30.33,144600.0],["2011-06-23",29.9067,30.48,29.5,30.4633,259200.0],["2011-06-24",30.4933,30.68,30.1033,30.37,1059300.0],["2011-06-27",30.3533,31.5667,30.0833,31.01,388500.0],["2011-06-28",31.2033,31.27,30.8133,30.9,428100.0],["2011-06-29",30.91,31.1233,30.7367,31.0733,224100.0],["2011-06-30",31.19,31.6667,31.07,31.3467,318000.0],["2011-07-01",31.3133,32.0833,31.2767,32.0367,250200.0],["2011-07-05",32.0067,32.0733,31.77,32.0633,131100.0],["2011-07-06",32.02,32.1667,31.9267,32.1567,270300.0],["2011-07-07",32.1667,32.58,32.06,32.1833,366900.0],["2011-07-08",31.8467,32.3167,31.6767,32.23,174300.0],["2011-07-11",31.8767,31.9967,31.1567,31.3267,121200.0],["2011-07-12",31.1467,31.5667,30.9367,31.2533,141000.0],["2011-07-13",31.39,31.56,30.9733,31.09,162000.0],["2011-07-14",31.2367,31.26,30.49,30.6533,169500.0],["2011-07-15",30.75,31.0667,29.79,30.04,420900.0],["2011-07-18",29.86,29.93,29.1767,29.2567,489300.0],["2011-07-19",29.5367,30.0367,29.24,30.0333,291900.0],["2011-07-20",30.0033,30.4367,29.6833,29.94,136500.0],["2011-07-21",30.02,30.6,29.7233,30.4767,150900.0],["2011-07-22",30.4767,30.5767,30.31,30.34,65700.0],["2011-07-25",30.1,30.1767,29.8167,29.8967,148500.0],["2011-07-26",29.8667,29.8667,28.9067,29.0067,471600.0],["2011-07-27",28.76,28.76,27.9,28.09,297000.0],["2011-07-28",28.1,28.4867,27.9233,27.99,203400.0],["2011-07-29",27.77,28.3467,27.66,28.16,190200.0],["2011-08-01",28.45,28.45,27.2667,27.6433,481200.0],["2011-08-02",27.3433,28.5567,26.8667,26.92,250800.0],["2011-08-03",27.1367,27.6667,26.3667,27.46,266100.0],["2011-08-04",27.2833,27.3167,25.1833,25.26,578700.0],["2011-08-05",25.43,26.2067,24.24,25.5,809100.0],["2011-08-08",24.74,25.25,22.8033,22.9533,765600.0],["2011-08-09",23.65,25.02,22.35,24.4367,697200.0],["2011-08-10",24.5267,24.5267,23.1667,23.3333,792300.0],["2011-08-11",23.56,25.37,23.56,24.98,885000.0],["2011-08-12",25.2167,25.8133,24.8433,25.6667,378600.0],["2011-08-15",25.8567,26.1567,25.7633,26.11,344700.0],["2011-08-16",25.7767,26.1233,25.3867,25.6667,287400.0],["2011-08-17",25.7567,26.1167,25.04,25.37,191100.0],["2011-08-18",24.6,24.67,23.1667,23.39,281400.0],["2011-08-19",22.8333,24.0,22.6733,23.42,342600.0],["2011-08-22",24.1233,24.2433,23.2467,23.5467,206400.0],["2011-08-23",23.6067,25.2067,23.3567,25.1467,320100.0],["2011-08-24",25.1833,25.5867,24.6167,25.4867,206400.0],["2011-08-25",25.6533,25.74,24.5833,24.6633,359400.0],["2011-08-26",24.47,25.77,24.0733,25.7333,188400.0],["2011-08-29",26.0167,27.65,26.0167,27.59,286200.0],["2011-08-30",27.39,27.9767,26.7367,27.8,320400.0],["2011-08-31",28.0,28.3467,26.8067,26.8567,479100.0],["2011-09-01",27.0067,27.3167,26.0067,26.1267,270300.0],["2011-09-02",25.45,25.7833,24.5467,24.81,225300.0],["2011-09-06",23.91,24.8067,23.7067,24.7333,567900.0],["2011-09-07",25.2433,25.43,24.8833,24.9633,558900.0],["2011-09-08",24.8467,25.4433,24.36,24.6067,316200.0],["2011-09-09",24.32,24.3533,23.1633,23.4733,344700.0],["2011-09-12",23.0033,23.7433,22.9567,23.6667,230400.0],["2011-09-13",23.72,24.29,23.34,24.1467,266400.0],["2011-09-14",24.3967,25.1233,23.39,24.7333,410700.0],["2011-09-15",25.0033,25.0033,24.4833,24.7033,272100.0],["2011-09-16",24.9033,24.9167,24.42,24.8433,372300.0],["2011-09-19",24.3367,25.0133,23.7667,24.62,254100.0],["2011-09-20",24.7533,25.0633,24.33,24.3333,291000.0],["2011-09-21",24.26,24.4233,23.0033,23.0367,269100.0],["2011-09-22",22.2433,23.0867,21.7967,22.71,529800.0],["2011-09-23",22.6933,23.6167,22.2333,23.52,442200.0],["2011-09-26",23.1733,24.3467,22.95,24.28,267900.0],["2011-09-27",24.9467,25.5933,24.38,24.69,504600.0],["2011-09-28",24.6767,24.6967,23.34,23.37,229200.0],["2011-09-29",24.0,24.3033,23.3333,24.0667,401400.0],["2011-09-30",23.65,24.2267,23.4233,23.4867,402000.0],["2011-10-03",23.34,23.97,22.5133,22.63,512400.0],["2011-10-04",22.3367,24.8067,22.12,24.7333,634200.0],["2011-10-05",24.6533,25.15,24.14,24.29,529200.0],["2011-10-06",24.2733,24.6333,24.03,24.3833,414600.0],["2011-10-07",24.4833,24.6267,23.5333,24.3433,518700.0],["2011-10-10",24.7967,25.3333,24.6167,25.3167,613200.0],["2011-10-11",25.0133,25.5233,24.93,25.3833,187500.0],["2011-10-12",25.5433,26.62,25.49,26.31,277800.0],["2011-10-13",26.14,26.14,25.3767,25.87,321600.0],["2011-10-14",26.1267,26.3,25.2967,26.26,335700.0],["2011-10-17",25.9367,25.9367,24.91,25.1267,347100.0],["2011-10-18",25.31,26.1267,24.88,25.99,289200.0],["2011-10-19",25.5633,26.18,25.4333,25.7067,356100.0],["2011-10-20",25.6733,26.28,25.3267,26.1,261300.0],["2011-10-21",26.6567,26.6567,25.7867,26.37,296100.0],["2011-10-24",26.3967,27.3133,26.2633,27.2,365100.0],["2011-10-25",27.0767,27.52,26.4233,26.9433,235500.0],["2011-10-26",27.38,27.5433,26.3767,27.4067,211500.0],["2011-10-27",28.1367,30.3,27.69,29.86,684600.0],["2011-10-28",29.6,29.9567,28.8233,28.8467,302700.0],["2011-10-31",28.45,28.59,27.8833,28.0933,329400.0],["2011-11-01",26.8867,27.8167,26.87,27.15,267300.0],["2011-11-02",27.6,28.51,27.5933,28.2367,275100.0],["2011-11-03",28.6733,29.1133,28.09,29.0067,247500.0],["2011-11-04",28.7467,29.38,28.0567,29.1467,330900.0],["2011-11-07",29.02,29.14,27.9933,28.8,118800.0],["2011-11-08",29.04,29.1433,28.2533,29.0167,533400.0],["2011-11-09",27.5333,29.58,27.5333,29.0933,482400.0],["2011-11-10",29.4333,29.67,28.8167,29.53,319200.0],["2011-11-11",29.8033,30.53,29.6933,29.9667,313500.0],["2011-11-14",29.75,29.7733,29.1467,29.3567,248700.0],["2011-11-15",29.2333,30.71,29.07,30.4633,211800.0],["2011-11-16",30.24,31.0567,29.76,29.8533,273000.0],["2011-11-17",29.8833,30.1567,29.6967,29.8633,243000.0],["2011-11-18",29.8567,30.1867,29.6,29.9767,129600.0],["2011-11-21",29.5367,29.7867,28.97,29.05,278100.0],["2011-11-22",28.9667,29.0433,28.6033,28.67,202200.0],["2011-11-23",28.3167,28.4567,27.35,27.51,321900.0],["2011-11-25",27.3233,27.81,27.3233,27.3633,88500.0],["2011-11-28",28.25,28.82,28.01,28.5833,256800.0],["2011-11-29",28.6733,28.73,28.1533,28.3067,221100.0],["2011-11-30",29.52,30.4267,29.4367,30.4267,554400.0],["2011-12-01",30.2967,30.5733,30.0,30.2333,302700.0],["2011-12-02",30.6267,31.09,30.5567,30.7867,162600.0],["2011-12-05",31.3333,31.55,30.6733,30.9133,251400.0],["2011-12-06",30.89,31.14,30.1533,30.9333,254700.0],["2011-12-07",30.64,31.9333,30.5,31.8533,336300.0],["2011-12-08",31.4433,31.7667,31.1467,31.43,407400.0],["2011-12-09",31.5367,32.2,31.49,32.01,366900.0],["2011-12-12",31.6767,31.95,31.08,31.7467,225300.0],["2011-12-13",31.9533,32.1367,30.6233,30.93,346200.0],["2011-12-14",30.6333,30.8633,30.18,30.38,307200.0],["2011-12-15",30.9267,31.2433,30.7033,30.95,300900.0],["2011-12-16",31.3367,32.1333,31.3367,31.74,549000.0],["2011-12-19",31.87,31.9433,30.9133,31.0933,359100.0],["2011-12-20",31.83,32.4167,31.5767,32.37,319200.0],["2011-12-21",32.45,32.45,31.32,32.01,160200.0],["2011-12-22",31.9933,32.5667,31.86,32.3333,312300.0],["2011-12-23",32.3967,32.5,32.0333,32.4167,166200.0],["2011-12-27",32.2133,32.6667,32.07,32.54,117900.0],["2011-12-28",32.53,32.53,31.7933,31.8133,276000.0],["2011-12-29",31.7567,32.1333,31.1667,31.6967,195900.0],["2011-12-30",31.6133,31.65,31.2767,31.3467,175800.0],["2012-01-03",31.9867,32.4767,31.7333,32.0767,266700.0],["2012-01-04",31.7933,31.8467,31.39,31.5067,339300.0],["2012-01-05",31.2567,31.4967,30.6033,31.3333,355800.0],["2012-01-06",31.3733,31.61,30.7167,31.0067,471300.0],["2012-01-09",31.05,31.38,30.7433,31.2533,500400.0],["2012-01-10",31.6067,31.63,31.2033,31.3167,258000.0],["2012-01-11",31.0767,31.6467,31.0767,31.25,256500.0],["2012-01-12",31.31,31.4767,30.86,31.3133,184500.0],["2012-01-13",30.8633,31.3433,30.8567,31.24,140100.0],["2012-01-17",31.4733,31.8367,31.2167,31.55,297900.0],["2012-01-18",31.5967,32.2633,31.32,32.1733,219000.0],["2012-01-19",32.2867,32.9133,32.2433,32.5067,246900.0],["2012-01-20",32.42,32.6833,31.82,31.96,182700.0],["2012-01-23",31.8933,32.1167,31.4233,31.5567,136500.0],["2012-01-24",31.2667,31.8067,31.0467,31.7167,221100.0],["2012-01-25",31.7,32.1967,31.3867,32.05,145800.0],["2012-01-26",32.2167,32.36,31.8033,32.0533,170100.0],["2012-01-27",31.89,32.4067,31.8333,32.1267,201900.0],["2012-01-30",31.77,31.7767,31.31,31.6467,108600.0],["2012-01-31",31.9,32.3633,31.41,32.0567,178200.0],["2012-02-01",32.27,32.8067,32.22,32.6667,247200.0],["2012-02-02",32.62,32.9167,32.33,32.7167,100800.0],["2012-02-03",32.9167,33.3,32.48,32.5633,376800.0],["2012-02-06",32.4033,32.6633,32.2433,32.31,301800.0],["2012-02-07",32.1833,32.4333,31.88,31.9867,336900.0],["2012-02-08",32.1,32.2967,31.7,31.8067,409500.0],["2012-02-09",31.8333,32.1367,31.6467,31.9633,280200.0],["2012-02-10",31.0067,32.0233,31.0067,31.7667,204900.0],["2012-02-13",32.1467,32.33,31.9233,32.19,166200.0],["2012-02-14",32.0233,32.55,31.9633,32.4533,144900.0],["2012-02-15",32.59,32.59,31.52,31.6967,197100.0],["2012-02-16",31.64,32.95,31.52,32.79,253200.0],["2012-02-17",33.0067,33.01,32.64,32.8,168900.0],["2012-02-21",32.8267,33.23,32.6667,32.96,292500.0],["2012-02-22",32.8733,33.2567,32.7133,32.87,157800.0],["2012-02-23",33.0067,33.3333,32.5733,33.3333,411000.0],["2012-02-24",33.2733,33.58,32.9967,33.3167,414000.0],["2012-02-27",32.9833,33.59,32.5,33.1667,281700.0],["2012-02-28",33.1367,33.5833,32.8833,33.23,289500.0],["2012-02-29",33.2167,33.2733,32.5567,32.58,314100.0],["2012-03-01",32.91,33.4633,32.1367,32.1467,366000.0],["2012-03-02",32.26,32.3367,31.0433,31.4,223200.0],["2012-03-05",31.2433,31.5233,31.0833,31.4233,130200.0],["2012-03-06",31.0333,31.26,30.7467,30.8,345900.0],["2012-03-07",30.94,31.3833,30.8433,31.3267,120900.0],["2012-03-08",31.3267,31.7833,31.0333,31.6567,140700.0],["2012-03-09",31.7267,31.9567,31.15,31.1667,616800.0],["2012-03-12",31.5433,33.9067,31.2167,32.62,1153200.0],["2012-03-13",32.9233,33.4367,32.7433,33.14,743400.0],["2012-03-14",33.35,33.87,33.1133,33.6033,466500.0],["2012-03-15",33.6033,34.5767,33.34,34.5367,516300.0],["2012-03-16",34.5833,34.5833,33.9567,34.1467,387300.0],["2012-03-19",34.0767,34.5833,33.67,34.3933,259200.0],["2012-03-20",34.2567,34.2567,33.7167,33.8933,242400.0],["2012-03-21",33.94,34.2633,33.77,34.06,243300.0],["2012-03-22",33.6467,33.7433,32.7333,33.3633,399000.0],["2012-03-23",33.31,33.5167,32.8467,33.24,287100.0],["2012-03-26",33.5167,34.18,33.1833,34.1033,369600.0],["2012-03-27",34.0333,34.2833,33.77,33.8233,233700.0],["2012-03-28",33.8667,34.06,33.2033,33.79,369300.0],["2012-03-29",33.5133,33.6667,33.0033,33.6233,199500.0],["2012-03-30",33.87,34.0967,33.44,33.7267,356100.0],["2012-04-02",33.6,34.13,33.4567,34.07,456000.0],["2012-04-03",33.9133,34.0,33.3167,33.7633,305100.0],["2012-04-04",33.2967,33.7133,32.8367,33.06,198900.0],["2012-04-05",32.3933,33.44,32.3933,33.23,274800.0],["2012-04-09",32.6133,32.8267,31.9967,32.3067,233100.0],["2012-04-10",32.2833,32.46,31.4067,31.66,339600.0],["2012-04-11",31.9867,32.6833,31.9867,32.67,343800.0],["2012-04-12",32.68,33.6133,32.4167,33.4433,291600.0],["2012-04-13",33.3267,33.51,32.49,32.7,233400.0],["2012-04-16",32.8,33.3467,32.3633,33.03,141600.0],["2012-04-17",33.3067,34.6533,33.3067,34.4367,728400.0],["2012-04-18",34.2833,34.3433,32.6833,33.05,583500.0],["2012-04-19",33.14,33.21,32.3333,32.4,284400.0],["2012-04-20",33.1467,33.3033,32.6233,33.0,176100.0],["2012-04-23",32.3267,32.5833,31.56,31.6433,326400.0],["2012-04-24",31.6867,32.14,31.5333,32.0867,324000.0],["2012-04-25",32.5833,33.5967,32.57,33.5,302100.0],["2012-04-26",33.3733,33.9133,33.3033,33.82,180900.0],["2012-04-27",33.88,34.6667,33.7733,34.5933,347100.0],["2012-04-30",34.4567,34.4567,33.79,33.8233,267000.0],["2012-05-01",33.8267,34.5333,33.3333,33.4967,222000.0],["2012-05-02",33.2833,34.05,32.6633,34.0,143400.0],["2012-05-03",33.8533,34.0733,33.0167,33.33,192000.0],["2012-05-04",33.1267,33.1267,32.32,32.5367,188100.0],["2012-05-07",32.4167,32.9767,32.2533,32.7967,126000.0],["2012-05-08",32.5,33.0433,32.2133,32.9267,172800.0],["2012-05-09",32.4767,32.6967,32.0067,32.35,165000.0],["2012-05-10",32.5133,32.8333,32.22,32.4933,342000.0],["2012-05-11",32.1533,33.1067,32.08,32.85,190800.0],["2012-05-14",32.4067,32.85,32.1767,32.3367,130500.0],["2012-05-15",32.4333,32.9,32.3567,32.75,171000.0],["2012-05-16",32.96,33.11,32.6467,32.7833,294600.0],["2012-05-17",32.78,33.0467,32.33,32.7267,499800.0],["2012-05-18",32.6767,33.7133,32.67,33.3167,708900.0],["2012-05-21",33.56,34.2767,33.2633,34.2333,293100.0],["2012-05-22",34.2733,34.94,34.09,34.66,426000.0],["2012-05-23",34.21,34.2667,33.2233,34.2633,315000.0],["2012-05-24",34.07,34.4133,33.7567,34.4133,180300.0],["2012-05-25",34.2833,34.3467,33.89,34.2067,186000.0],["2012-05-29",34.3767,34.8233,34.1633,34.66,341400.0],["2012-05-30",34.2733,34.3633,33.73,33.9633,323100.0],["2012-05-31",33.95,34.4333,33.3133,34.09,539700.0],["2012-06-01",33.34,34.4767,32.4467,32.5267,450600.0],["2012-06-04",32.6667,32.7033,31.78,32.1333,417300.0],["2012-06-05",31.9167,32.2567,31.48,32.1167,325500.0],["2012-06-06",32.1833,33.09,32.1833,33.0633,219900.0],["2012-06-07",33.5567,33.5567,32.6533,32.7733,214200.0],["2012-06-08",32.7033,33.4267,32.21,33.26,153300.0],["2012-06-11",33.5833,33.84,32.0567,32.13,265500.0],["2012-06-12",32.2333,32.9167,31.82,32.59,173100.0],["2012-06-13",32.4533,32.7967,31.86,32.0133,154500.0],["2012-06-14",31.9567,32.2633,31.18,31.74,229800.0],["2012-06-15",31.7333,32.18,31.2933,32.0833,397500.0],["2012-06-18",31.84,31.97,31.5067,31.7567,270300.0],["2012-06-19",31.8233,33.25,31.75,33.0967,291000.0],["2012-06-20",32.9867,33.5767,32.7,33.1967,280500.0],["2012-06-21",33.1667,33.32,32.41,32.5433,327300.0],["2012-06-22",32.76,32.76,32.2433,32.3333,218700.0],["2012-06-25",31.8167,31.8167,31.26,31.49,203100.0],["2012-06-26",31.4933,32.6633,31.3067,32.2133,372000.0],["2012-06-27",32.2267,32.2267,31.6667,31.7533,221400.0],["2012-06-28",31.39,31.8033,31.16,31.7467,150000.0],["2012-06-29",32.5533,33.2833,32.5533,33.2033,231300.0],["2012-07-02",33.2067,33.4333,33.0267,33.4333,668700.0],["2012-07-03",33.3167,33.7,33.2633,33.7,153000.0],["2012-07-05",33.5767,34.1133,33.5567,33.7067,156000.0],["2012-07-06",33.2567,33.6333,32.63,33.0567,195900.0],["2012-07-09",32.89,32.89,32.2967,32.6533,198000.0],["2012-07-10",32.78,33.0533,31.3433,31.7333,416400.0],["2012-07-11",31.84,32.2633,31.71,32.1833,199500.0],["2012-07-12",31.7967,32.64,31.7433,32.5467,177300.0],["2012-07-13",32.6367,33.3067,32.6367,33.2,243000.0],["2012-07-16",33.16,33.2567,32.6667,32.9167,100500.0],["2012-07-17",33.0833,34.0167,32.88,33.7167,134400.0],["2012-07-18",33.5933,34.5333,33.5633,33.8967,171300.0],["2012-07-19",33.93,34.0167,33.3933,33.85,118200.0],["2012-07-20",33.42,33.6033,33.14,33.5267,154500.0],["2012-07-23",32.77,33.3,32.5533,32.5533,171300.0],["2012-07-24",32.63,32.94,31.5,31.6867,252300.0],["2012-07-25",31.9733,32.2767,31.4533,31.6733,131400.0],["2012-07-26",32.1433,32.96,31.6867,32.7433,189300.0],["2012-07-27",32.8033,33.33,32.3967,33.23,202200.0],["2012-07-30",33.21,33.21,32.56,32.7133,104700.0],["2012-07-31",32.5333,33.0633,32.5167,32.64,155100.0],["2012-08-01",32.88,33.0867,32.2867,32.2867,238800.0],["2012-08-02",32.1433,33.0,31.94,32.9433,241800.0],["2012-08-03",33.4267,33.7,33.2433,33.6,259500.0],["2012-08-06",33.5267,34.02,33.12,33.3267,168600.0],["2012-08-07",33.5733,34.04,33.3367,33.4933,228900.0],["2012-08-08",33.3733,33.79,33.11,33.4033,344100.0],["2012-08-09",35.0,39.9133,34.8167,37.9233,2781000.0],["2012-08-10",37.46,38.4733,36.3567,37.9367,677700.0],["2012-08-13",38.0433,39.3267,37.9933,38.88,488100.0],["2012-08-14",39.18,39.4933,38.03,38.3033,471300.0],["2012-08-15",38.25,38.9933,38.25,38.96,217200.0],["2012-08-16",38.8433,39.04,38.2067,38.8567,297900.0],["2012-08-17",38.7733,39.5733,38.6833,39.2267,182400.0],["2012-08-20",38.9733,39.1867,38.2,38.71,144000.0],["2012-08-21",38.7267,39.01,38.0567,38.29,171900.0],["2012-08-22",38.26,38.26,37.6667,37.81,318300.0],["2012-08-23",37.64,37.9267,37.2033,37.3667,153300.0],["2012-08-24",37.2033,37.7,36.7833,37.4733,219300.0],["2012-08-27",37.64,37.91,37.3967,37.5633,228900.0],["2012-08-28",37.5933,37.8867,37.3667,37.6767,440100.0],["2012-08-29",37.72,38.04,37.5967,37.76,278100.0],["2012-08-30",37.56,37.8267,37.4633,37.7167,229200.0],["2012-08-31",37.8733,38.4967,37.5033,38.3833,438600.0],["2012-09-04",38.5033,39.6267,37.98,39.5,412500.0],["2012-09-05",39.3267,40.5033,39.1767,39.6167,638100.0],["2012-09-06",39.9667,40.8567,39.71,39.8967,384300.0],["2012-09-07",40.2767,40.5867,38.9167,39.1433,353400.0],["2012-09-10",39.2833,39.2833,38.9067,39.0867,264000.0],["2012-09-11",39.1133,39.2833,38.76,39.1167,270600.0],["2012-09-12",39.3233,39.42,38.9367,39.3067,109800.0],["2012-09-13",39.3067,39.42,38.5,38.74,424800.0],["2012-09-14",38.8733,38.92,38.3333,38.8867,369600.0],["2012-09-17",38.7167,38.99,38.4167,38.9167,101100.0],["2012-09-18",39.0,39.68,38.87,39.5,260100.0],["2012-09-19",39.73,39.73,38.86,39.0033,128400.0],["2012-09-20",38.7233,39.1033,38.5533,39.0033,112500.0],["2012-09-21",39.66,39.66,38.69,38.9133,275400.0],["2012-09-24",38.6933,39.64,37.9833,39.0667,197400.0],["2012-09-25",39.25,40.1533,38.7867,38.8267,214200.0],["2012-09-26",38.93,38.93,38.2733,38.43,113400.0],["2012-09-27",38.6533,39.22,38.4233,38.9,93600.0],["2012-09-28",38.6333,38.8867,38.22,38.5467,146400.0],["2012-10-01",38.7,39.4733,38.61,39.0733,263700.0],["2012-10-02",39.2667,39.5267,38.7867,39.3833,229200.0],["2012-10-03",39.4667,39.69,38.5367,38.86,171600.0],["2012-10-04",39.0233,39.6767,38.88,39.6233,145200.0],["2012-10-05",39.7533,40.6533,39.4033,39.6067,112200.0],["2012-10-08",39.4033,39.65,39.11,39.41,77100.0],["2012-10-09",39.3867,39.6933,39.0233,39.0967,126300.0],["2012-10-10",39.2267,39.9167,39.0733,39.6667,192000.0],["2012-10-11",39.95,40.1633,39.3433,39.4833,172800.0],["2012-10-12",39.43,39.8667,39.32,39.5533,69300.0],["2012-10-15",39.4967,39.8867,39.2933,39.7833,281700.0],["2012-10-16",39.93,40.4467,39.6133,40.33,254700.0],["2012-10-17",40.2967,40.99,39.8833,40.9533,190200.0],["2012-10-18",40.9633,41.3167,40.8933,41.25,149100.0],["2012-10-19",40.8967,41.29,40.27,40.9333,253500.0],["2012-10-22",40.95,41.25,40.4667,40.9333,197700.0],["2012-10-23",40.59,41.03,40.3033,40.89,143400.0],["2012-10-24",41.2333,41.41,40.66,40.8867,183300.0],["2012-10-25",41.25,41.34,40.8633,41.1367,125100.0],["2012-10-26",41.19,41.3333,41.0,41.2133,152700.0],["2012-10-31",41.2933,41.8567,40.99,41.65,292200.0],["2012-11-01",41.6133,42.3533,41.3333,42.1867,306000.0],["2012-11-02",42.3067,42.63,41.1233,41.1333,186600.0],["2012-11-05",41.18,41.9967,39.7,39.91,539100.0],["2012-11-06",40.0267,41.2333,40.0267,40.1333,426300.0],["2012-11-07",39.7833,42.1667,39.3367,41.55,483900.0],["2012-11-08",41.61,41.7467,40.81,40.8633,184200.0],["2012-11-09",40.5933,41.7833,40.3967,41.5,338700.0],["2012-11-12",41.52,42.21,40.8833,41.6667,180900.0],["2012-11-13",41.5067,42.5467,41.1367,42.09,147600.0],["2012-11-14",42.2167,42.3133,41.27,41.5033,170400.0],["2012-11-15",41.5767,42.91,40.9633,42.2733,645600.0],["2012-11-16",42.14,42.9867,41.5367,41.83,276600.0],["2012-11-19",42.15,42.9567,41.67,42.3267,188700.0],["2012-11-20",42.1433,42.5733,41.7733,42.5067,119700.0],["2012-11-21",42.34,42.64,42.0033,42.2333,156900.0],["2012-11-23",42.4467,42.4467,42.0867,42.3333,83700.0],["2012-11-26",42.3567,42.4667,41.8267,42.1633,188700.0],["2012-11-27",42.1667,42.9433,42.0467,42.5767,255900.0],["2012-11-28",42.3333,42.8533,41.69,42.1733,244500.0],["2012-11-29",42.5567,42.7833,41.72,42.7833,206700.0],["2012-11-30",42.4933,42.81,42.08,42.4633,272100.0],["2012-12-03",42.6667,42.7933,42.05,42.2433,228300.0],["2012-12-04",42.3333,42.9733,41.9333,42.74,268800.0],["2012-12-05",42.91,43.33,42.6133,43.2833,269400.0],["2012-12-06",43.1933,43.1933,42.44,42.88,252600.0],["2012-12-07",43.1533,43.1533,41.9233,42.1667,252900.0],["2012-12-10",42.0333,42.2833,41.5167,42.23,307800.0],["2012-12-11",42.63,43.3267,42.1333,43.1433,376200.0],["2012-12-12",43.1033,43.1567,42.27,42.4133,194400.0],["2012-12-13",42.4067,43.16,41.73,42.3867,265200.0],["2012-12-14",42.3533,43.1467,42.16,42.8033,228300.0],["2012-12-17",42.8833,43.1433,42.5733,43.1167,240000.0],["2012-12-18",43.4233,44.38,43.08,44.13,794400.0],["2012-12-19",44.0767,44.8367,43.6433,44.0167,371100.0],["2012-12-20",43.95,44.24,42.31,42.81,431700.0],["2012-12-21",42.5333,42.9133,41.7967,42.5667,501600.0],["2012-12-24",42.48,42.48,42.19,42.3,40200.0],["2012-12-26",42.2967,42.7333,41.6467,42.3067,168000.0],["2012-12-27",42.24,42.38,41.68,42.0967,136500.0],["2012-12-28",41.9767,42.4,41.7733,41.8233,174000.0],["2012-12-31",41.75,43.0867,41.75,42.7367,180900.0],["2013-01-02",43.8833,44.5967,43.5,43.7967,400800.0],["2013-01-03",43.7967,44.09,43.3167,43.3833,250800.0],["2013-01-04",43.6267,43.8567,43.31,43.4833,179700.0],["2013-01-07",43.2933,44.2667,43.2933,43.8867,172500.0],["2013-01-08",43.9767,44.33,43.62,43.93,264300.0],["2013-01-09",44.0,44.2333,43.88,43.9467,283200.0],["2013-01-10",44.2333,44.2333,43.5833,43.83,77400.0],["2013-01-11",43.9167,44.1867,43.57,43.9633,201300.0],["2013-01-14",43.96,44.1,43.5867,43.8133,83400.0],["2013-01-15",43.6367,44.01,43.4933,43.9733,76500.0],["2013-01-16",43.86,43.86,43.4167,43.5367,156300.0],["2013-01-17",43.6767,44.0733,43.4833,43.7633,208800.0],["2013-01-18",43.6367,44.0633,43.5833,44.0033,197700.0],["2013-01-22",44.0,44.91,43.89,44.82,199500.0],["2013-01-23",45.0,47.0,45.0,46.07,1059900.0],["2013-01-24",46.18,47.0533,46.07,46.8067,164400.0],["2013-01-25",46.9767,47.7267,46.6533,47.3333,277800.0],["2013-01-28",47.37,48.2333,46.5033,47.1933,371700.0],["2013-01-29",47.04,48.2033,46.8267,48.0967,253800.0],["2013-01-30",47.89,48.2367,46.7367,46.87,270600.0],["2013-01-31",46.8733,47.78,46.55,47.12,186000.0],["2013-02-01",47.38,48.82,47.38,48.1633,588300.0],["2013-02-04",48.03,48.03,47.24,47.5367,245400.0],["2013-02-05",47.84,49.4667,47.52,49.1733,513000.0],["2013-02-06",48.92,49.79,48.7567,49.3833,300600.0],["2013-02-07",49.2767,49.62,48.9433,49.1867,240900.0],["2013-02-08",49.2533,49.8367,49.16,49.68,176700.0],["2013-02-11",49.6033,49.9467,49.3967,49.75,126000.0],["2013-02-12",49.8267,50.4967,49.24,49.5333,389700.0],["2013-02-13",49.4867,49.9433,49.4867,49.73,153900.0],["2013-02-14",49.5,50.4833,48.5333,48.85,480600.0],["2013-02-15",49.1133,50.4133,48.98,49.36,357600.0],["2013-02-19",49.2867,50.2033,49.2867,49.9033,183000.0],["2013-02-20",49.7767,50.7,48.9833,49.0533,140100.0],["2013-02-21",49.2167,49.35,48.5333,48.7133,114600.0],["2013-02-22",49.0033,49.51,48.64,49.48,169800.0],["2013-02-25",49.6533,50.1733,47.8033,48.0433,420300.0],["2013-02-26",48.1367,49.2633,48.1367,48.2933,320700.0],["2013-02-27",48.8367,51.58,48.8333,49.3667,789300.0],["2013-02-28",49.6533,50.1633,49.5333,49.77,388800.0],["2013-03-01",49.2333,50.32,48.9233,50.0633,496800.0],["2013-03-04",49.95,50.0667,49.44,50.0333,220500.0],["2013-03-05",50.3633,50.7867,49.5733,49.9267,327900.0],["2013-03-06",50.08,50.3633,49.8033,49.9033,126900.0],["2013-03-07",49.9367,50.0667,49.3333,49.6067,172500.0],["2013-03-08",50.06,50.31,49.8033,50.0,256200.0],["2013-03-11",49.7733,50.1833,49.7733,50.1667,159600.0],["2013-03-12",50.0,50.2033,49.8167,49.99,243000.0],["2013-03-13",50.0,50.2967,49.7933,49.87,108600.0],["2013-03-14",49.81,50.3167,49.6233,49.9567,332700.0],["2013-03-15",49.77,50.2867,49.5567,49.9967,359700.0],["2013-03-18",49.49,49.9967,49.3333,49.6033,265500.0],["2013-03-19",49.7167,49.9733,49.3333,49.5,137400.0],["2013-03-20",49.6633,50.5967,49.34,50.5967,411900.0],["2013-03-21",50.4067,50.8333,50.27,50.64,317100.0],["2013-03-22",50.8333,51.1133,50.6667,50.8633,137100.0],["2013-03-25",50.9033,51.0933,49.52,49.6567,210300.0],["2013-03-26",49.8633,50.3033,49.27,50.0867,198600.0],["2013-03-27",49.6633,50.4033,49.2833,50.1933,167400.0],["2013-03-28",50.5867,51.1667,50.4367,50.7167,303600.0],["2013-04-01",50.88,50.9067,49.4633,50.0667,337800.0],["2013-04-02",50.6367,51.0533,49.9167,49.9967,378300.0],["2013-04-03",50.1667,50.2633,49.2467,49.3833,254700.0],["2013-04-04",49.4967,49.57,49.1367,49.4833,150900.0],["2013-04-05",49.0667,49.53,48.3767,49.0867,198900.0],["2013-04-08",49.0667,49.28,48.2,48.8167,199800.0],["2013-04-09",49.0,49.1133,48.23,48.4133,97800.0],["2013-04-10",48.5233,49.26,48.0167,49.1733,346800.0],["2013-04-11",49.2833,49.6867,48.58,49.16,238200.0],["2013-04-12",49.1,49.2867,48.7833,49.1133,105600.0],["2013-04-15",49.07,49.3333,47.2933,47.38,342900.0],["2013-04-16",47.6533,48.9233,47.3367,48.5367,320400.0],["2013-04-17",48.2833,48.7467,46.8367,47.6733,345600.0],["2013-04-18",47.8733,48.63,47.4633,48.1767,409500.0],["2013-04-19",48.21,48.8867,47.8867,48.7367,157500.0],["2013-04-22",48.9433,49.0867,47.96,48.91,107400.0],["2013-04-23",49.2433,50.1,48.9967,50.0667,178200.0],["2013-04-24",50.19,51.09,49.93,50.9933,270600.0],["2013-04-25",51.0333,51.6667,50.1333,50.4133,334800.0],["2013-04-26",50.4,50.4067,49.0733,49.7267,193200.0],["2013-04-29",50.0033,50.8567,49.7133,50.13,84000.0],["2013-04-30",49.8267,49.9133,49.0267,49.86,189900.0],["2013-05-01",49.59,49.59,47.9567,47.9767,393300.0],["2013-05-02",48.0733,48.6867,47.7367,48.0433,423900.0],["2013-05-03",48.62,49.4167,48.0733,48.26,462900.0],["2013-05-06",48.3333,48.37,47.57,47.6633,248100.0],["2013-05-07",47.77,48.9967,47.7367,48.4467,303900.0],["2013-05-08",48.5,48.9633,47.8233,48.89,257400.0],["2013-05-09",51.0033,52.3,50.1033,50.5933,959400.0],["2013-05-10",50.8567,55.5533,50.6867,54.76,1033500.0],["2013-05-13",54.54,54.9067,53.0233,53.1633,505200.0],["2013-05-14",53.3133,54.22,53.0,54.2167,367500.0],["2013-05-15",54.35,55.76,53.87,55.0567,533700.0],["2013-05-16",54.9267,54.9967,53.8567,54.12,243600.0],["2013-05-17",54.1767,54.87,54.1133,54.84,266400.0],["2013-05-20",54.9167,55.6833,54.8633,55.3967,351900.0],["2013-05-21",55.5667,56.7567,55.4,56.2567,386700.0],["2013-05-22",56.2567,57.1767,54.01,54.5167,322200.0],["2013-05-23",54.0467,54.8133,53.6667,54.75,214200.0],["2013-05-24",54.6167,55.0867,53.8533,54.99,240300.0],["2013-05-28",55.7967,56.6567,55.14,56.1467,329100.0],["2013-05-29",55.7967,55.93,55.0633,55.1233,219000.0],["2013-05-30",55.2867,55.51,54.7367,54.9933,160200.0],["2013-05-31",54.7133,55.2267,54.3267,54.4967,132000.0],["2013-06-03",54.6433,55.5533,54.1,55.5233,316800.0],["2013-06-04",55.4967,55.77,54.6267,55.4833,306300.0],["2013-06-05",55.28,55.63,54.7167,54.8867,279300.0],["2013-06-06",54.3967,55.3367,54.1567,55.33,186000.0],["2013-06-07",55.65,56.2033,55.1067,55.8333,133200.0],["2013-06-10",55.9967,56.66,55.5767,56.2267,217800.0],["2013-06-11",55.6467,56.0567,55.28,55.39,123900.0],["2013-06-12",55.53,56.0033,54.7633,55.3367,137700.0],["2013-06-13",55.19,55.98,54.7333,55.7733,164400.0],["2013-06-14",55.74,55.74,54.97,54.9833,142800.0],["2013-06-17",55.48,56.39,54.9433,56.1267,290100.0],["2013-06-18",56.3933,57.21,55.84,56.93,267900.0],["2013-06-19",57.0967,57.1367,56.0067,56.01,230100.0],["2013-06-20",55.6133,55.78,54.6233,54.9867,210300.0],["2013-06-21",55.1567,55.9567,55.0733,55.51,442200.0],["2013-06-24",54.99,55.4233,53.4833,54.85,320100.0],["2013-06-25",55.2367,56.1167,54.8867,56.11,233100.0],["2013-06-26",56.3167,56.8067,55.79,56.2667,246300.0],["2013-06-27",56.6,57.9833,56.18,57.7367,216600.0],["2013-06-28",57.5,58.2067,56.64,56.6967,442500.0],["2013-07-01",56.7,57.9967,56.0967,57.9167,190200.0],["2013-07-02",57.8433,58.8067,57.7267,58.2167,183300.0],["2013-07-03",58.1967,58.5533,57.5,58.4933,98400.0],["2013-07-05",59.2233,59.7567,58.5767,59.68,159900.0],["2013-07-08",59.9667,60.75,59.68,60.21,191400.0],["2013-07-09",60.6067,61.4967,59.8333,60.5333,324600.0],["2013-07-10",60.5367,60.8033,58.8967,58.99,227700.0],["2013-07-11",59.8133,60.1133,59.0033,59.8467,303600.0],["2013-07-12",60.11,61.3333,59.8733,61.1867,166200.0],["2013-07-15",61.2667,62.4133,61.15,61.4833,187500.0],["2013-07-16",61.5367,62.26,61.3333,61.8467,493500.0],["2013-07-17",61.84,62.54,61.36,61.9833,177900.0],["2013-07-18",62.1767,62.9,61.8067,62.53,179400.0],["2013-07-19",62.65,62.8167,62.1433,62.2967,219300.0],["2013-07-22",62.04,62.4333,62.04,62.0933,121200.0],["2013-07-23",62.0767,62.3333,61.37,61.52,142200.0],["2013-07-24",61.75,62.1767,61.47,61.8267,192300.0],["2013-07-25",61.86,62.1333,61.0733,61.18,201600.0],["2013-07-26",60.7633,61.1667,60.3333,60.68,164700.0],["2013-07-29",60.77,61.25,60.1667,60.18,106500.0],["2013-07-30",60.5533,60.9833,59.71,60.0,160200.0],["2013-07-31",60.0333,60.5433,59.5033,59.6467,261000.0],["2013-08-01",60.4933,61.8033,60.4933,61.6833,337500.0],["2013-08-02",61.3133,61.9,60.7533,61.62,106500.0],["2013-08-05",61.6533,62.6533,61.6133,62.16,115800.0],["2013-08-06",62.1467,62.58,60.62,60.7233,315600.0],["2013-08-07",60.4067,61.25,58.1667,59.15,333000.0],["2013-08-08",59.6333,60.2667,59.03,59.7133,496800.0],["2013-08-09",61.9133,67.91,60.95,67.5167,861900.0],["2013-08-12",66.6867,70.6633,65.6667,69.6333,929400.0],["2013-08-13",69.7,70.0367,67.43,67.5,639600.0],["2013-08-14",67.8267,68.3267,66.16,66.3333,366900.0],["2013-08-15",65.4,65.4,63.7867,63.79,370200.0],["2013-08-16",63.53,63.54,62.76,63.3067,368100.0],["2013-08-19",63.25,63.79,62.7267,63.26,161400.0],["2013-08-20",63.3333,64.2233,63.13,63.8867,146700.0],["2013-08-21",63.5633,64.25,62.77,63.6067,265200.0],["2013-08-22",63.6333,64.8267,63.6333,64.73,91500.0],["2013-08-23",64.7267,64.73,63.2933,63.4933,165000.0],["2013-08-26",63.47,63.8867,62.8733,63.2567,190800.0],["2013-08-27",62.65,62.7867,61.7733,62.1433,273300.0],["2013-08-28",62.0267,62.0833,61.0933,61.64,236100.0],["2013-08-29",61.69,63.16,61.54,62.82,143700.0],["2013-08-30",62.61,62.61,61.37,61.98,281700.0],["2013-09-03",62.7067,63.33,61.9333,63.17,183900.0],["2013-09-04",63.3333,64.6533,63.32,64.6533,189300.0],["2013-09-05",64.8633,66.0433,64.65,65.3867,412500.0],["2013-09-06",65.59,66.2467,65.17,65.4267,244800.0],["2013-09-09",65.98,68.3067,65.7033,67.69,298500.0],["2013-09-10",68.3333,69.37,67.8333,69.2233,282000.0],["2013-09-11",69.2767,70.9433,69.2633,70.46,448500.0],["2013-09-12",71.04,71.1667,69.0167,69.0233,180900.0],["2013-09-13",69.38,69.8633,67.5467,68.5233,278700.0],["2013-09-16",69.87,70.62,69.2,70.3233,237900.0],["2013-09-17",70.3567,71.9567,70.2033,71.45,302400.0],["2013-09-18",71.2433,72.6067,70.2167,72.07,253200.0],["2013-09-19",73.0933,73.3367,71.3333,71.7033,236100.0],["2013-09-20",71.7667,71.9267,70.73,70.75,459600.0],["2013-09-23",71.54,71.54,69.5667,70.55,412500.0],["2013-09-24",70.4567,71.7,69.8333,71.04,296100.0],["2013-09-25",71.13,71.49,70.0967,70.5633,244200.0],["2013-09-26",70.8933,71.4767,70.3367,70.62,169200.0],["2013-09-27",70.2333,70.4367,69.7,70.08,156300.0],["2013-09-30",69.3333,69.9967,68.8967,69.6367,234000.0],["2013-10-01",69.83,72.0967,69.6367,71.6,360000.0],["2013-10-02",71.35,72.4133,70.7533,71.78,331500.0],["2013-10-03",71.7333,72.3033,69.0967,69.6133,288600.0],["2013-10-04",69.6133,71.11,69.47,70.5267,160500.0],["2013-10-07",70.0133,70.4333,69.17,69.3333,189600.0],["2013-10-08",69.13,69.25,68.25,68.64,232500.0],["2013-10-09",69.01,69.14,67.1033,68.2367,228000.0],["2013-10-10",69.1667,69.3333,68.7533,69.2467,265500.0],["2013-10-11",69.1967,71.8833,69.1967,71.85,156600.0],["2013-10-14",71.25,72.6,70.74,72.4833,246000.0],["2013-10-15",72.47,72.5167,70.58,70.6333,335100.0],["2013-10-16",71.04,71.66,70.5733,70.8767,291900.0],["2013-10-17",70.6533,72.3,70.11,72.23,197700.0],["2013-10-18",72.9233,74.45,72.3933,74.36,246600.0],["2013-10-21",74.6833,74.9933,73.6433,74.0233,192000.0],["2013-10-22",74.6667,76.2967,74.6667,76.2167,267900.0],["2013-10-23",75.5267,76.13,74.7033,74.8767,181200.0],["2013-10-24",75.5433,77.1633,75.46,76.4733,237300.0],["2013-10-25",77.2033,77.39,75.91,77.1933,141300.0],["2013-10-28",77.1933,77.1933,75.84,76.9733,276000.0],["2013-10-29",76.9733,77.8133,76.11,76.4733,217800.0],["2013-10-30",76.2933,76.46,75.1733,75.8367,375600.0],["2013-10-31",75.9033,76.99,75.0933,75.8833,224100.0],["2013-11-01",75.71,77.0,75.6667,75.9367,429000.0],["2013-11-04",76.6667,77.1067,75.5733,75.7067,415500.0],["2013-11-05",74.9633,76.38,73.86,75.41,800400.0],["2013-11-06",79.6667,79.6667,71.6667,75.2067,867000.0],["2013-11-07",75.8067,75.8067,72.0733,72.09,517200.0],["2013-11-08",72.05,75.7667,72.05,74.6667,509400.0],["2013-11-11",74.3,74.8433,72.78,73.0,541800.0],["2013-11-12",72.9667,73.0,71.73,72.2533,345000.0],["2013-11-13",71.9667,73.4167,71.2667,73.3967,197700.0],["2013-11-14",73.54,74.88,73.5033,73.98,261900.0],["2013-11-15",74.0033,74.0033,71.3333,71.9767,638700.0],["2013-11-18",71.83,72.3633,69.5333,69.85,510300.0],["2013-11-19",69.68,69.9933,68.05,68.5933,451800.0],["2013-11-20",68.87,69.9233,68.7067,69.12,251700.0],["2013-11-21",69.4467,71.31,69.22,71.12,247800.0],["2013-11-22",71.12,71.4033,70.4233,71.31,176100.0],["2013-11-25",71.6367,72.1133,70.7567,71.2,173100.0],["2013-11-26",71.0933,72.88,70.6867,72.7433,272700.0],["2013-11-27",72.8333,73.64,72.51,73.2533,226200.0],["2013-11-29",73.6667,74.15,73.3767,73.6133,168900.0],["2013-12-02",73.8067,75.9433,73.2167,73.5267,380700.0],["2013-12-03",73.44,74.32,72.4333,72.88,200700.0],["2013-12-04",72.78,73.3067,72.1667,72.85,201000.0],["2013-12-05",72.9767,73.8933,72.5,73.28,205200.0],["2013-12-06",73.8633,75.0933,73.29,74.7733,154500.0],["2013-12-09",74.62,75.4867,74.08,74.81,198300.0],["2013-12-10",74.4433,75.16,74.0367,74.06,288000.0],["2013-12-11",74.2333,74.3333,73.37,73.8133,236400.0],["2013-12-12",73.8133,74.9667,73.35,74.4067,252600.0],["2013-12-13",74.64,75.3233,74.2633,74.9167,208800.0],["2013-12-16",75.1733,76.7867,75.1733,76.25,305700.0],["2013-12-17",76.0033,76.3333,74.7333,75.48,221100.0],["2013-12-18",75.3867,75.9967,74.1667,75.7067,327000.0],["2013-12-19",75.37,76.6467,75.3433,76.51,243000.0],["2013-12-20",76.84,80.28,76.4033,80.1067,620700.0],["2013-12-23",80.4167,81.3267,80.1067,80.2067,305700.0],["2013-12-24",80.49,82.5633,80.49,81.6167,198300.0],["2013-12-26",82.2667,82.8467,81.17,81.5133,209100.0],["2013-12-27",81.9667,81.9667,80.5367,80.8333,241200.0],["2013-12-30",81.23,81.4767,80.2467,80.7567,159000.0],["2013-12-31",80.7567,80.8033,79.8167,79.9067,294900.0],["2014-01-02",79.8667,82.69,78.9133,82.62,537300.0],["2014-01-03",82.8333,84.6567,82.3267,83.2967,501900.0],["2014-01-06",84.2067,84.2067,83.1133,83.96,486600.0],["2014-01-07",84.0867,85.2933,83.7133,84.77,298800.0],["2014-01-08",84.9067,85.27,82.1,82.3567,463200.0],["2014-01-09",82.4733,83.1567,81.8233,82.8433,241800.0],["2014-01-10",82.8433,83.2633,82.41,83.0133,181800.0],["2014-01-13",82.43,83.1333,80.6833,81.2967,320100.0],["2014-01-14",81.8733,82.3,80.8433,82.0067,388800.0],["2014-01-15",82.57,83.5667,81.8367,83.2367,393000.0],["2014-01-16",83.3333,83.8633,82.5833,83.37,193500.0],["2014-01-17",83.3333,84.46,83.22,84.2067,256800.0],["2014-01-21",85.01,86.07,84.6567,85.4667,364200.0],["2014-01-22",85.8733,86.6633,85.4633,85.6667,336300.0],["2014-01-23",85.5233,85.5233,84.23,84.7167,212100.0],["2014-01-24",84.35,84.5833,80.91,81.2033,439800.0],["2014-01-27",81.66,82.1033,79.01,79.2967,471900.0],["2014-01-28",79.3367,83.6567,79.1567,81.33,740700.0],["2014-01-29",80.2633,81.4567,79.53,80.6967,310200.0],["2014-01-30",81.24,82.4467,81.16,81.25,355800.0],["2014-01-31",80.0433,82.9,79.3367,82.1933,646500.0],["2014-02-03",82.1967,83.1733,79.1933,79.4633,579600.0],["2014-02-04",80.0,81.4667,79.3633,80.5533,277500.0],["2014-02-05",80.24,80.97,78.4067,79.4833,327600.0],["2014-02-06",79.5467,80.7133,79.0867,80.5967,364200.0],["2014-02-07",80.75,83.01,80.75,82.7733,292800.0],["2014-02-10",82.8867,82.8867,81.0033,81.8867,234600.0],["2014-02-11",81.6567,82.16,81.0467,81.7367,201900.0],["2014-02-12",81.8333,83.3233,81.6167,82.3467,150600.0],["2014-02-13",81.6633,85.2667,81.3333,84.79,339900.0],["2014-02-14",85.0767,85.1633,83.4767,84.7167,172200.0],["2014-02-18",85.2967,86.4733,84.75,86.2533,303300.0],["2014-02-19",86.1267,86.9667,85.61,85.7567,224100.0],["2014-02-20",85.5567,86.8433,85.0767,86.5267,303600.0],["2014-02-21",87.1133,88.25,85.47,87.5133,372600.0],["2014-02-24",87.5567,89.1133,86.8733,87.7967,298800.0],["2014-02-25",88.0433,88.92,86.88,87.9033,312000.0],["2014-02-26",98.0,101.0967,96.6667,99.8267,1554000.0],["2014-02-27",100.0,102.04,99.6533,99.9167,773400.0],["2014-02-28",100.2667,101.6067,98.5433,98.8533,410100.0],["2014-03-03",97.2533,97.57,95.1733,96.3233,594900.0],["2014-03-04",97.6667,99.9567,95.4133,96.5833,861300.0],["2014-03-05",96.45,97.3067,94.1733,95.0667,427800.0],["2014-03-06",94.77,96.44,93.6667,95.52,304800.0],["2014-03-07",96.31,96.35,95.0267,95.8233,292500.0],["2014-03-10",95.6733,96.11,94.2867,95.14,222900.0],["2014-03-11",94.9833,95.44,92.3167,92.8833,300000.0],["2014-03-12",92.3667,93.1067,91.2367,93.1067,262200.0],["2014-03-13",93.55,94.9133,93.26,93.91,473400.0],["2014-03-14",93.7033,96.1233,93.4433,95.1033,450000.0],["2014-03-17",96.08,97.6633,95.6033,95.8333,271800.0],["2014-03-18",95.85,96.6733,94.3433,94.6967,329700.0],["2014-03-19",94.47,95.1567,92.59,93.5933,224100.0],["2014-03-20",93.09,93.71,92.1533,92.39,253200.0],["2014-03-21",92.6833,93.8,92.08,92.3133,575700.0],["2014-03-24",92.53,92.63,89.0033,89.3633,714000.0],["2014-03-25",90.2567,91.64,88.8067,89.1667,430200.0],["2014-03-26",90.1133,90.5333,86.3833,86.3867,422700.0],["2014-03-27",86.4567,87.3167,85.45,86.9,583800.0],["2014-03-28",86.7767,88.3833,86.12,86.4667,305700.0],["2014-03-31",87.22,88.3333,86.4067,88.07,344700.0],["2014-04-01",88.24,92.0167,87.2633,91.37,690900.0],["2014-04-02",91.86,92.1467,90.0667,90.8367,384000.0],["2014-04-03",91.03,91.4833,88.5933,88.62,375600.0],["2014-04-04",89.18,90.1633,85.2567,85.61,424500.0],["2014-04-07",84.8067,84.9033,83.3833,84.09,525900.0],["2014-04-08",84.09,85.28,83.08,85.1567,618600.0],["2014-04-09",85.6633,87.7067,85.6633,87.42,258000.0],["2014-04-10",87.2633,87.2633,83.5,83.78,343800.0],["2014-04-11",82.0333,84.7333,81.6933,83.1967,395400.0],["2014-04-14",84.1767,84.3067,82.0667,83.6067,554100.0],["2014-04-15",84.0833,86.21,83.34,85.5333,548700.0],["2014-04-16",85.9367,88.6667,85.9367,88.2033,400500.0],["2014-04-17",88.2033,88.99,87.17,87.9233,367800.0],["2014-04-21",88.0633,88.7667,86.1333,87.2167,381600.0],["2014-04-22",87.13,88.19,86.71,87.2367,232200.0],["2014-04-23",87.0567,87.3067,84.5467,86.05,311700.0],["2014-04-24",86.6667,86.9333,84.9667,85.6467,207600.0],["2014-04-25",85.0567,87.16,83.6033,84.2033,531300.0],["2014-04-28",84.3967,86.2233,81.6833,83.5433,449100.0],["2014-04-29",83.6533,84.3867,82.15,83.2467,236400.0],["2014-04-30",83.3033,84.7233,82.4533,84.16,276000.0],["2014-05-01",83.8833,85.51,83.4167,84.7167,397500.0],["2014-05-02",85.11,86.8467,84.4567,85.8,506400.0],["2014-05-05",85.3333,86.6967,85.2567,85.9433,331500.0],["2014-05-06",85.2,85.55,82.7367,83.3033,465600.0],["2014-05-07",83.0533,84.62,81.7533,82.92,615900.0],["2014-05-08",81.66,86.1633,75.8167,83.49,1864200.0],["2014-05-09",82.3833,82.3833,76.3033,76.9633,1035300.0],["2014-05-12",77.0267,78.3333,72.6033,76.4367,1416300.0],["2014-05-13",76.58,78.3933,74.9867,75.47,573300.0],["2014-05-14",75.3333,75.5,72.4233,72.5167,549600.0],["2014-05-15",73.05,74.9967,72.0567,74.89,875700.0],["2014-05-16",74.7967,75.3033,73.5267,74.73,672300.0],["2014-05-19",74.0867,77.12,73.5667,77.06,560400.0],["2014-05-20",77.0,78.1133,74.5467,75.7433,700800.0],["2014-05-21",75.7967,76.6667,74.54,74.9767,370800.0],["2014-05-22",74.94,76.1367,74.61,75.8333,501300.0],["2014-05-23",76.0933,78.2933,75.48,78.0567,559200.0],["2014-05-27",78.0633,79.7033,78.0633,78.8233,428100.0],["2014-05-28",78.6167,79.01,77.5533,78.6767,512100.0],["2014-05-29",79.3067,79.6367,77.8633,79.5033,429000.0],["2014-05-30",79.8533,79.8533,78.64,79.6067,591600.0],["2014-06-02",80.0133,84.1733,79.7133,83.8267,1080900.0],["2014-06-03",83.67,85.2267,82.1067,82.1767,735000.0],["2014-06-04",81.89,82.6533,81.02,81.8067,469500.0],["2014-06-05",81.8067,83.64,80.74,83.1167,382500.0],["2014-06-06",83.77,84.3033,83.12,84.1367,409500.0],["2014-06-09",83.7833,84.87,82.7833,84.1933,447900.0],["2014-06-10",83.6667,84.4133,81.96,82.7467,481200.0],["2014-06-11",82.55,83.2167,81.9733,82.2633,357900.0],["2014-06-12",82.5333,82.6833,81.11,81.7133,372000.0],["2014-06-13",82.1633,82.5333,80.6333,81.0,352200.0],["2014-06-16",80.66,80.95,79.5333,80.87,660600.0],["2014-06-17",80.8367,83.59,80.2633,82.4,451200.0],["2014-06-18",82.4,83.1167,81.6667,82.9467,316800.0],["2014-06-19",82.7833,82.9,81.1333,81.38,507900.0],["2014-06-20",81.8867,82.93,81.16,81.47,689400.0],["2014-06-23",81.5833,82.22,81.2,81.3333,368700.0],["2014-06-24",81.1333,82.0933,80.7867,81.12,608700.0],["2014-06-25",80.8133,81.8167,80.62,81.6967,443700.0],["2014-06-26",81.74,82.3333,80.3533,81.3633,491400.0],["2014-06-27",80.6,82.65,79.6,80.24,6478700.0],["2014-06-30",80.89,84.45,80.75,82.72,749900.0],["2014-07-01",83.01,84.25,83.01,83.2,283400.0],["2014-07-02",83.25,84.12,82.61,82.78,247500.0],["2014-07-03",82.68,83.45,82.51,83.36,170600.0],["2014-07-07",83.06,83.82,81.22,81.29,361900.0],["2014-07-08",81.35,81.35,79.31,79.93,461900.0],["2014-07-09",80.04,80.68,79.38,79.95,311900.0],["2014-07-10",79.01,80.02,78.72,79.85,407600.0],["2014-07-11",79.9,80.77,78.53,78.59,363400.0],["2014-07-14",79.33,79.85,78.07,78.15,398600.0],["2014-07-15",78.38,79.1,76.68,77.37,440000.0],["2014-07-16",78.19,78.76,76.56,76.67,367100.0],["2014-07-17",76.36,76.66,74.69,74.78,402200.0],["2014-07-18",74.79,76.09,74.66,75.73,399700.0],["2014-07-21",75.5,75.62,74.33,74.86,224200.0],["2014-07-22",74.9,75.72,74.5,74.84,333900.0],["2014-07-23",75.01,76.63,74.7,75.73,310800.0],["2014-07-24",75.66,76.7,74.36,74.53,300800.0],["2014-07-25",74.27,75.34,74.25,74.49,269600.0],["2014-07-28",74.5,74.99,74.24,74.28,269300.0],["2014-07-29",74.28,74.73,73.12,73.18,363000.0],["2014-07-30",74.3,74.77,73.41,74.06,271400.0],["2014-07-31",73.67,73.67,72.42,72.86,327600.0],["2014-08-01",72.75,72.8,70.55,72.0,352800.0],["2014-08-04",72.24,72.67,71.47,72.43,491300.0],["2014-08-05",71.93,72.68,71.4,71.77,477000.0],["2014-08-06",71.73,72.64,71.58,72.16,469300.0],["2014-08-07",80.77,85.55,75.0,82.69,1230800.0],["2014-08-08",82.82,83.85,80.51,81.99,657600.0],["2014-08-11",82.78,85.9,82.03,84.35,405900.0],["2014-08-12",84.32,85.73,83.51,83.6,398600.0],["2014-08-13",83.63,84.77,83.58,84.7,259000.0],["2014-08-14",84.87,87.95,84.72,87.77,559000.0],["2014-08-15",88.0,88.19,85.7,86.72,450000.0],["2014-08-18",87.45,88.86,87.02,88.74,246700.0],["2014-08-19",89.3,89.47,87.96,88.13,227200.0],["2014-08-20",87.95,88.09,87.1,87.59,168300.0],["2014-08-21",87.68,87.73,86.07,87.55,216100.0],["2014-08-22",87.55,88.16,86.91,87.56,229700.0],["2014-08-25",87.83,87.99,87.08,87.25,134800.0],["2014-08-26",87.44,87.63,86.24,86.29,288000.0],["2014-08-27",86.27,86.97,85.47,85.86,225500.0],["2014-08-28",85.16,86.42,84.95,86.12,183600.0],["2014-08-29",86.31,86.52,85.59,86.23,155400.0],["2014-09-02",86.73,88.97,86.5,88.29,344300.0],["2014-09-03",88.17,89.0,86.94,87.18,199200.0],["2014-09-04",87.16,87.94,86.42,86.7,120600.0],["2014-09-05",86.49,87.22,86.15,87.18,141100.0],["2014-09-08",87.02,87.91,86.32,87.63,191000.0],["2014-09-09",87.93,87.93,85.41,85.8,203900.0],["2014-09-10",85.67,86.59,85.08,86.22,143100.0],["2014-09-11",86.0,87.48,85.6,86.95,171800.0],["2014-09-12",86.76,87.14,85.52,86.38,150600.0],["2014-09-15",86.26,86.46,84.91,86.31,230300.0],["2014-09-16",85.86,87.77,85.66,87.51,286700.0],["2014-09-17",87.48,91.4,86.75,90.18,530000.0],["2014-09-18",90.15,93.15,89.0,91.85,696100.0],["2014-09-19",92.58,92.9,89.08,89.23,434600.0],["2014-09-22",88.77,88.96,87.17,88.73,280800.0],["2014-09-23",88.73,89.31,87.86,88.53,363900.0],["2014-09-24",88.99,89.73,87.7,89.41,394500.0],["2014-09-25",89.09,89.21,87.1,87.84,276000.0],["2014-09-26",87.92,89.31,87.1,89.01,270000.0],["2014-09-29",88.08,90.39,88.08,89.81,232200.0],["2014-09-30",89.54,89.63,88.12,88.13,679600.0],["2014-10-01",88.21,88.21,85.61,86.36,422300.0],["2014-10-02",86.54,87.26,85.38,87.2,328300.0],["2014-10-03",87.96,88.61,87.55,88.22,392700.0],["2014-10-06",88.77,88.86,88.1,88.45,205500.0],["2014-10-07",87.73,88.4,87.5,87.6,307800.0],["2014-10-08",88.0,88.88,86.67,88.76,225700.0],["2014-10-09",88.92,89.14,86.8,86.86,263000.0],["2014-10-10",86.43,86.43,81.88,82.31,658900.0],["2014-10-13",82.35,82.46,79.54,79.66,286200.0],["2014-10-14",79.7,81.17,79.36,79.74,437800.0],["2014-10-15",78.69,80.7,78.0,79.83,463200.0],["2014-10-16",78.47,82.74,78.43,82.45,320300.0],["2014-10-17",83.44,83.83,81.78,82.52,181600.0],["2014-10-20",82.03,82.65,81.32,82.61,208200.0],["2014-10-21",83.62,85.91,83.32,85.71,211500.0],["2014-10-22",86.27,86.65,83.11,83.31,217600.0],["2014-10-23",84.4,86.11,83.86,85.18,190300.0],["2014-10-24",84.86,85.48,84.23,85.01,139000.0],["2014-10-27",84.42,85.51,83.78,85.42,158500.0],["2014-10-28",85.58,87.75,85.58,87.47,170500.0],["2014-10-29",87.84,88.44,86.51,87.43,158700.0],["2014-10-30",87.49,88.79,86.34,87.72,112300.0],["2014-10-31",88.89,88.97,87.5,88.5,196700.0],["2014-11-03",88.2,91.02,88.2,89.25,424800.0],["2014-11-04",85.35,89.84,85.32,88.62,218800.0],["2014-11-05",89.36,89.92,88.18,88.52,308700.0],["2014-11-06",86.34,94.47,85.56,92.21,671400.0],["2014-11-07",92.68,94.06,90.0,94.0,374800.0],["2014-11-10",93.68,94.67,92.17,94.01,289400.0],["2014-11-11",94.11,94.46,93.17,93.84,243100.0],["2014-11-12",93.4,94.85,92.68,94.01,123500.0],["2014-11-13",94.3,94.83,93.36,93.9,198300.0],["2014-11-14",93.75,94.36,93.03,93.7,229100.0],["2014-11-17",93.47,94.23,92.64,93.24,245100.0],["2014-11-18",93.32,94.97,93.09,93.13,167900.0],["2014-11-19",92.96,92.96,91.25,92.35,191800.0],["2014-11-20",92.24,93.22,91.59,92.83,143700.0],["2014-11-21",93.55,94.82,92.92,93.25,229800.0],["2014-11-24",94.08,94.63,92.96,93.69,160600.0],["2014-11-25",93.7,96.17,93.46,96.04,312400.0],["2014-11-26",96.28,96.28,94.78,95.62,142300.0],["2014-11-28",95.6,95.86,95.14,95.64,131600.0],["2014-12-01",95.05,97.0,95.05,96.6,472300.0],["2014-12-02",96.46,97.58,94.15,94.34,413000.0],["2014-12-03",94.62,95.59,94.49,95.45,276500.0],["2014-12-04",95.53,97.42,95.35,97.29,387500.0],["2014-12-05",97.87,97.92,96.92,97.34,247600.0],["2014-12-08",97.02,97.73,95.61,96.09,212600.0],["2014-12-09",95.0,97.33,94.42,97.25,163800.0],["2014-12-10",96.69,97.89,94.43,95.15,223100.0],["2014-12-11",95.37,96.59,95.18,95.56,180800.0],["2014-12-12",94.86,95.89,94.05,95.83,178600.0],["2014-12-15",96.5,96.94,94.42,95.35,221600.0],["2014-12-16",94.8,95.82,93.44,93.59,322500.0],["2014-12-17",93.75,93.75,91.53,93.36,290200.0],["2014-12-18",94.15,96.81,93.33,95.68,292100.0],["2014-12-19",95.59,95.63,93.5,94.39,410800.0],["2014-12-22",95.0,96.51,94.49,96.37,127600.0],["2014-12-23",96.58,99.23,96.04,98.95,315700.0],["2014-12-24",99.33,99.54,98.94,99.1,136600.0],["2014-12-26",99.5,99.76,99.01,99.33,113300.0],["2014-12-29",98.83,99.75,98.05,99.56,494400.0],["2014-12-30",98.33,100.07,98.33,99.93,187600.0],["2014-12-31",100.08,100.27,99.0,99.1,212300.0],["2015-01-02",99.77,100.64,97.07,99.04,231600.0],["2015-01-05",98.14,99.47,96.43,96.98,281900.0],["2015-01-06",97.03,97.03,94.18,95.42,183500.0],["2015-01-07",96.81,96.81,94.41,94.91,301400.0],["2015-01-08",96.07,97.09,95.1,96.99,437200.0],["2015-01-09",97.39,97.5,95.61,95.7,195400.0],["2015-01-12",96.05,96.07,93.04,93.34,237600.0],["2015-01-13",93.73,96.84,93.73,95.37,346500.0],["2015-01-14",94.32,96.04,94.32,95.5,215700.0],["2015-01-15",95.85,97.35,94.46,94.83,262800.0],["2015-01-16",94.8,95.31,93.85,94.93,178100.0],["2015-01-20",94.83,97.66,94.66,96.92,262900.0],["2015-01-21",96.48,98.5,96.39,97.48,278300.0],["2015-01-22",97.75,98.56,97.01,97.5,229200.0],["2015-01-23",97.79,97.79,96.61,96.75,320600.0],["2015-01-26",97.15,97.96,96.32,96.83,296800.0],["2015-01-27",95.46,96.76,94.43,96.39,229400.0],["2015-01-28",96.5,97.0,94.55,94.66,229000.0],["2015-01-29",95.14,96.18,93.22,96.03,279200.0],["2015-01-30",95.29,96.01,94.3,95.02,340200.0],["2015-02-02",94.88,96.04,94.03,95.92,345600.0],["2015-02-03",95.86,97.95,95.86,96.92,187100.0],["2015-02-04",96.52,97.42,95.77,96.22,233100.0],["2015-02-05",96.53,97.9,96.24,97.72,249700.0],["2015-02-06",98.0,99.35,97.42,98.67,137300.0],["2015-02-09",98.61,99.27,97.72,97.87,104900.0],["2015-02-10",98.54,100.0,97.52,99.62,184400.0],["2015-02-11",99.86,102.9,99.37,102.73,526600.0],["2015-02-12",104.96,104.96,102.5,104.11,314700.0],["2015-02-13",104.48,105.7,104.48,105.62,251800.0],["2015-02-17",105.62,105.98,103.0,104.11,319000.0],["2015-02-18",104.17,105.15,103.62,105.07,185100.0],["2015-02-19",105.0,105.97,104.16,105.07,152300.0],["2015-02-20",105.06,109.9,104.11,109.0,543900.0],["2015-02-23",110.0,110.0,106.83,107.37,411100.0],["2015-02-24",106.5,108.85,106.5,108.08,265900.0],["2015-02-25",108.48,109.74,107.55,108.13,295300.0],["2015-02-26",108.04,108.6,106.49,107.29,241900.0],["2015-02-27",107.37,107.69,105.5,106.61,174000.0],["2015-03-02",106.86,108.02,105.64,107.62,312800.0],["2015-03-03",107.62,107.62,105.31,106.89,350800.0],["2015-03-04",101.5,103.15,97.8,101.31,1716600.0],["2015-03-05",101.12,104.55,101.12,104.46,751900.0],["2015-03-06",104.0,105.38,103.37,105.24,656400.0],["2015-03-09",105.8,107.88,105.47,107.19,404000.0],["2015-03-10",106.81,106.99,105.46,106.62,519100.0],["2015-03-11",106.96,107.64,106.77,107.49,353600.0],["2015-03-12",108.36,108.74,106.88,108.61,492500.0],["2015-03-13",108.59,108.59,106.91,107.75,313600.0],["2015-03-16",107.55,107.89,106.79,107.81,326100.0],["2015-03-17",107.21,108.13,106.92,107.98,161100.0],["2015-03-18",107.47,108.04,106.62,107.23,370100.0],["2015-03-19",106.41,107.43,104.73,106.64,618100.0],["2015-03-20",107.21,107.47,105.53,106.54,562700.0],["2015-03-23",106.5,106.5,104.23,104.3,274200.0],["2015-03-24",104.08,104.57,103.0,103.71,255600.0],["2015-03-25",104.9,104.9,102.58,102.67,268800.0],["2015-03-26",102.5,102.59,100.64,100.9,419900.0],["2015-03-27",100.96,103.17,100.81,102.62,491200.0],["2015-03-30",103.06,104.39,102.4,103.01,426100.0],["2015-03-31",102.54,102.86,101.31,102.65,492700.0],["2015-04-01",102.76,105.11,101.71,104.76,537000.0],["2015-04-02",104.91,105.78,103.99,104.17,329500.0],["2015-04-06",103.51,105.32,103.0,104.22,242000.0],["2015-04-07",104.23,105.39,103.85,104.25,143600.0],["2015-04-08",104.18,104.56,102.92,103.64,263800.0],["2015-04-09",103.5,104.56,102.31,103.37,211300.0],["2015-04-10",103.86,104.24,101.47,102.2,327900.0],["2015-04-13",102.38,103.84,102.28,103.5,362300.0],["2015-04-14",103.17,104.1,102.35,103.02,255100.0],["2015-04-15",103.32,105.32,102.9,104.98,180600.0],["2015-04-16",104.96,105.26,104.17,105.16,249500.0],["2015-04-17",104.27,104.27,101.5,102.6,560900.0],["2015-04-20",102.51,103.23,101.76,101.85,245800.0],["2015-04-21",101.84,104.76,101.84,104.04,424900.0],["2015-04-22",104.11,104.14,102.96,103.24,333800.0],["2015-04-23",102.9,104.52,102.59,103.69,249300.0],["2015-04-24",103.8,103.8,102.89,103.17,198400.0],["2015-04-27",103.39,103.92,103.07,103.49,265100.0],["2015-04-28",103.77,104.65,102.73,104.55,224300.0],["2015-04-29",103.94,104.63,102.96,103.8,174500.0],["2015-04-30",103.49,103.49,101.07,101.34,181500.0],["2015-05-01",101.74,103.16,101.36,102.62,255400.0],["2015-05-04",102.3,103.16,101.89,102.08,176700.0],["2015-05-05",102.16,103.15,101.01,101.78,242700.0],["2015-05-06",101.79,102.46,101.0,102.22,213900.0],["2015-05-07",101.37,103.33,101.01,102.74,193900.0],["2015-05-08",103.56,104.19,102.61,102.91,269400.0],["2015-05-11",103.2,104.35,102.43,102.87,164600.0],["2015-05-12",103.05,103.05,99.0,100.98,582600.0],["2015-05-13",101.0,103.78,100.97,101.61,517100.0],["2015-05-14",105.81,109.88,102.0,109.25,850800.0],["2015-05-15",109.88,109.88,108.26,108.7,296900.0],["2015-05-18",109.0,109.42,107.87,108.95,329600.0],["2015-05-19",108.95,109.0,107.0,108.54,275900.0],["2015-05-20",108.3,110.63,107.85,110.15,337700.0],["2015-05-21",110.54,111.94,110.15,111.31,315900.0],["2015-05-22",111.44,111.52,110.31,110.8,177700.0],["2015-05-26",110.2,110.72,109.19,110.44,329900.0],["2015-05-27",110.52,111.92,109.79,111.4,246600.0],["2015-05-28",111.6,111.6,109.8,111.15,186800.0],["2015-05-29",111.48,111.48,108.01,108.7,317000.0],["2015-06-01",109.09,109.45,106.94,108.15,323300.0],["2015-06-02",107.6,109.63,107.6,109.33,212100.0],["2015-06-03",109.68,110.49,108.37,109.58,168200.0],["2015-06-04",109.23,109.23,107.92,108.32,150200.0],["2015-06-05",108.03,109.23,107.49,109.16,140300.0],["2015-06-08",109.1,109.1,107.83,108.1,351800.0],["2015-06-09",107.62,109.58,107.57,108.47,211300.0],["2015-06-10",109.11,109.96,108.83,109.48,194800.0],["2015-06-11",109.5,109.9,108.65,109.33,135800.0],["2015-06-12",109.09,109.59,108.2,108.81,100700.0],["2015-06-15",108.35,108.35,106.77,107.57,125400.0],["2015-06-16",107.24,107.91,107.13,107.5,116800.0],["2015-06-17",107.5,115.19,107.5,113.6,599200.0],["2015-06-18",114.0,115.12,113.36,114.03,343700.0],["2015-06-19",114.55,114.97,113.39,114.49,394700.0],["2015-06-22",115.33,116.38,114.03,114.42,206100.0],["2015-06-23",113.92,114.58,112.19,112.64,242400.0],["2015-06-24",112.54,112.94,111.27,112.6,196900.0],["2015-06-25",112.78,114.36,112.61,113.1,246000.0],["2015-06-26",113.05,113.94,112.49,113.81,288600.0],["2015-06-29",112.92,113.85,111.6,111.72,269400.0],["2015-06-30",112.44,113.55,112.07,112.23,210600.0],["2015-07-01",112.68,112.97,111.93,112.67,156300.0],["2015-07-02",112.45,114.99,112.45,114.75,319000.0],["2015-07-06",114.23,117.3,113.73,115.73,489800.0],["2015-07-07",115.76,115.88,114.59,115.7,334600.0],["2015-07-08",114.1,115.75,112.25,112.9,263100.0],["2015-07-09",114.18,114.8,113.07,113.18,174600.0],["2015-07-10",114.52,114.56,113.04,114.23,183100.0],["2015-07-13",115.23,118.66,114.84,118.55,312400.0],["2015-07-14",118.5,120.0,116.88,118.8,349500.0],["2015-07-15",119.75,122.43,119.2,120.67,832500.0],["2015-07-16",121.99,123.91,121.09,123.49,310200.0],["2015-07-17",124.16,125.31,122.37,123.31,388000.0],["2015-07-20",123.38,124.98,123.1,123.19,246200.0],["2015-07-21",122.53,123.15,120.4,121.09,300300.0],["2015-07-22",120.54,122.44,119.87,121.78,197300.0],["2015-07-23",121.94,122.82,121.05,121.44,141500.0],["2015-07-24",121.83,121.85,119.85,120.57,154400.0],["2015-07-27",119.66,120.08,118.45,119.5,225400.0],["2015-07-28",119.33,121.49,119.0,120.95,214300.0],["2015-07-29",121.18,123.45,120.62,122.16,190700.0],["2015-07-30",121.56,122.83,120.5,121.57,221900.0],["2015-07-31",121.97,123.23,121.74,122.7,183500.0],["2015-08-03",122.9,122.9,121.07,122.28,130500.0],["2015-08-04",122.16,123.63,121.75,121.89,147400.0],["2015-08-05",122.17,124.15,121.9,123.21,188700.0],["2015-08-06",123.05,124.76,121.93,122.32,165700.0],["2015-08-07",121.32,122.93,121.0,122.57,131600.0],["2015-08-10",122.6,124.58,122.6,124.08,124500.0],["2015-08-11",123.08,124.31,122.18,122.79,259500.0],["2015-08-12",121.79,122.72,118.47,121.52,291100.0],["2015-08-13",111.07,120.57,110.05,119.9,1332600.0],["2015-08-14",119.25,120.94,117.76,120.33,391400.0],["2015-08-17",119.58,121.06,117.98,121.0,202200.0],["2015-08-18",121.39,121.39,119.26,119.59,200200.0],["2015-08-19",119.33,119.33,117.0,118.61,207500.0],["2015-08-20",117.78,117.78,115.13,115.22,252800.0],["2015-08-21",114.42,115.34,112.79,112.88,342600.0],["2015-08-24",106.21,106.91,101.51,105.71,822800.0],["2015-08-25",108.72,109.83,105.7,105.8,376100.0],["2015-08-26",107.29,107.4,104.69,106.37,457900.0],["2015-08-27",108.08,109.79,107.22,109.35,431100.0],["2015-08-28",109.13,110.59,108.82,110.14,250000.0],["2015-08-31",109.72,110.01,108.29,108.55,278400.0],["2015-09-01",106.61,107.3,104.1,105.0,776300.0],["2015-09-02",106.14,107.68,104.35,107.47,610500.0],["2015-09-03",107.71,110.02,107.51,109.34,490700.0],["2015-09-04",108.24,109.67,107.96,108.11,348500.0],["2015-09-08",110.11,110.67,109.04,109.92,346900.0],["2015-09-09",111.02,112.49,108.96,109.07,468400.0],["2015-09-10",108.75,110.57,108.61,109.18,448400.0],["2015-09-11",108.5,111.18,108.3,111.16,524400.0],["2015-09-14",111.4,112.06,110.27,111.73,292400.0],["2015-09-15",112.18,113.59,111.34,113.04,198400.0],["2015-09-16",113.32,114.58,112.79,114.45,207700.0],["2015-09-17",113.81,114.99,112.86,113.76,321700.0],["2015-09-18",112.69,113.49,112.09,112.28,464700.0],["2015-09-21",113.17,113.64,111.52,112.28,223500.0],["2015-09-22",111.38,112.29,110.2,111.59,271400.0],["2015-09-23",111.39,111.97,110.52,111.48,221000.0],["2015-09-24",110.71,111.29,107.55,108.93,449300.0],["2015-09-25",110.33,110.33,107.55,108.0,318500.0],["2015-09-28",107.5,107.82,104.43,104.69,258300.0],["2015-09-29",104.38,105.55,101.93,102.71,366800.0],["2015-09-30",103.6,105.47,103.18,105.19,508200.0],["2015-10-01",105.19,105.81,103.17,104.34,270900.0],["2015-10-02",103.22,107.2,102.39,107.19,265000.0],["2015-10-05",108.19,109.77,107.8,109.52,292700.0],["2015-10-06",109.6,110.33,108.84,109.53,218200.0],["2015-10-07",109.89,112.17,109.66,111.99,264600.0],["2015-10-08",111.81,115.78,111.81,115.27,281100.0],["2015-10-09",115.14,116.31,114.85,115.81,320800.0],["2015-10-12",116.07,116.5,115.54,116.1,154200.0],["2015-10-13",115.73,116.53,114.74,114.88,294400.0],["2015-10-14",115.14,115.49,113.89,114.04,254200.0],["2015-10-15",114.02,116.38,112.94,116.07,263400.0],["2015-10-16",115.75,115.75,113.9,115.14,169900.0],["2015-10-19",114.76,116.32,114.11,115.09,257900.0],["2015-10-20",114.53,116.16,114.22,114.35,247600.0],["2015-10-21",115.12,116.58,114.61,115.24,194600.0],["2015-10-22",115.57,118.43,115.57,117.09,147400.0],["2015-10-23",118.09,118.49,115.71,116.01,258600.0],["2015-10-26",115.6,116.31,113.68,114.23,297500.0],["2015-10-27",113.78,116.27,112.65,115.56,398200.0],["2015-10-28",115.97,118.47,115.17,118.22,153500.0],["2015-10-29",117.76,118.62,116.81,118.35,164600.0],["2015-10-30",118.4,119.0,116.74,116.94,232400.0],["2015-11-02",117.51,119.07,116.54,118.95,221700.0],["2015-11-03",118.31,119.34,117.42,118.1,232400.0],["2015-11-04",118.84,119.81,117.56,119.37,211300.0],["2015-11-05",118.97,120.22,118.32,119.09,207100.0],["2015-11-06",118.61,119.8,117.37,119.42,166400.0],["2015-11-09",118.88,120.74,117.01,117.59,190800.0],["2015-11-10",120.06,120.62,117.52,120.33,343600.0],["2015-11-11",111.76,117.14,104.0,112.84,2800200.0],["2015-11-12",111.68,113.43,108.44,108.94,1219400.0],["2015-11-13",107.96,108.81,104.72,105.55,742500.0],["2015-11-16",105.11,106.34,103.24,104.16,757100.0],["2015-11-17",103.43,105.43,101.7,102.65,849300.0],["2015-11-18",105.73,106.46,103.49,105.74,818100.0],["2015-11-19",105.09,105.85,103.94,104.97,622300.0],["2015-11-20",105.0,105.88,104.5,105.58,387700.0],["2015-11-23",105.5,107.55,105.4,106.5,353000.0],["2015-11-24",106.31,106.93,105.09,106.55,339800.0],["2015-11-25",106.98,108.61,105.0,108.2,286200.0],["2015-11-27",108.41,109.02,108.14,108.92,130300.0],["2015-11-30",108.9,110.34,108.61,110.04,611000.0],["2015-12-01",110.03,111.31,109.5,111.02,437100.0],["2015-12-02",110.42,111.34,109.93,110.51,431300.0],["2015-12-03",110.62,111.27,108.7,109.55,501500.0],["2015-12-04",109.71,111.04,108.14,110.1,564200.0],["2015-12-07",110.0,111.25,108.96,110.84,553400.0],["2015-12-08",110.05,110.84,108.34,109.1,465300.0],["2015-12-09",109.0,110.07,107.85,108.69,496300.0],["2015-12-10",107.32,108.24,106.21,107.34,379300.0],["2015-12-11",106.06,106.7,104.44,104.88,512900.0],["2015-12-14",104.66,108.27,104.49,108.06,642400.0],["2015-12-15",108.41,109.43,107.51,109.05,746800.0],["2015-12-16",108.82,111.94,107.03,111.46,566600.0],["2015-12-17",111.78,112.0,110.15,110.24,462400.0],["2015-12-18",110.0,110.24,106.83,107.01,511700.0],["2015-12-21",107.81,109.51,106.39,107.09,316300.0],["2015-12-22",107.35,108.88,106.71,108.13,409600.0],["2015-12-23",108.59,110.0,108.18,109.09,317500.0],["2015-12-24",108.89,109.7,108.06,109.1,112800.0],["2015-12-28",108.91,108.91,107.37,108.38,202000.0],["2015-12-29",108.75,109.9,108.07,109.09,185200.0],["2015-12-30",109.09,109.63,107.0,108.21,408800.0],["2015-12-31",107.9,108.25,107.2,107.87,341000.0],["2016-01-04",106.66,106.95,104.23,106.35,417400.0],["2016-01-05",107.02,108.88,106.7,107.92,452800.0],["2016-01-06",105.75,107.91,101.18,101.75,858900.0],["2016-01-07",100.32,100.64,95.84,96.53,870300.0],["2016-01-08",97.3,97.95,94.14,94.39,662000.0],["2016-01-11",94.47,94.99,90.65,91.71,764900.0],["2016-01-12",92.02,94.49,92.02,93.85,456200.0],["2016-01-13",95.58,96.89,92.04,92.49,495900.0],["2016-01-14",92.6,93.45,90.6,93.0,786300.0],["2016-01-15",90.28,92.21,88.88,91.35,492800.0],["2016-01-19",92.1,92.35,90.46,91.01,469900.0],["2016-01-20",89.67,90.68,86.12,89.6,564900.0],["2016-01-21",89.51,90.04,86.86,86.98,635100.0],["2016-01-22",88.27,90.09,87.4,88.17,582600.0],["2016-01-25",87.17,88.03,83.47,83.74,1102600.0],["2016-01-26",84.27,86.29,84.27,84.73,584500.0],["2016-01-27",84.59,88.2,81.32,86.07,628300.0],["2016-01-28",86.56,88.17,85.0,86.38,541900.0],["2016-01-29",87.09,90.42,87.09,90.36,617400.0],["2016-02-01",89.46,90.29,88.76,90.25,739900.0],["2016-02-02",89.51,90.0,87.8,88.27,629000.0],["2016-02-03",88.73,89.01,85.99,87.42,309000.0],["2016-02-04",87.28,88.8,85.9,87.54,321700.0],["2016-02-05",87.18,87.66,84.24,84.38,416400.0],["2016-02-08",82.98,84.12,80.59,81.51,689100.0],["2016-02-09",80.29,84.38,80.29,83.34,608600.0],["2016-02-10",83.34,85.02,82.3,82.55,319500.0],["2016-02-11",80.47,82.38,79.11,80.62,486200.0],["2016-02-12",81.24,83.27,80.78,82.55,486800.0],["2016-02-16",83.77,85.31,83.06,84.92,273400.0],["2016-02-17",85.83,86.88,85.51,86.57,382500.0],["2016-02-18",86.66,87.15,84.05,84.73,372500.0],["2016-02-19",83.96,87.41,83.81,87.25,354100.0],["2016-02-22",88.67,90.2,87.97,88.56,370400.0],["2016-02-23",88.26,89.32,85.85,86.36,246700.0],["2016-02-24",85.67,89.25,84.46,88.92,743500.0],["2016-02-25",89.05,91.34,88.24,90.82,533400.0],["2016-02-26",90.93,91.35,89.86,90.56,757700.0],["2016-02-29",90.5,93.38,89.03,92.6,616100.0],["2016-03-01",93.6,94.98,91.92,94.88,673900.0],["2016-03-02",95.26,99.61,93.06,98.7,1252300.0],["2016-03-03",97.76,99.18,97.39,98.34,462700.0],["2016-03-04",98.59,101.33,97.51,101.11,575600.0],["2016-03-07",100.76,102.07,100.12,101.95,459300.0],["2016-03-08",101.16,101.96,100.0,101.02,465200.0],["2016-03-09",101.08,102.51,100.0,101.28,439700.0],["2016-03-10",101.3,102.17,100.46,101.19,368700.0],["2016-03-11",101.93,103.36,101.93,102.94,231100.0],["2016-03-14",102.56,102.64,100.48,101.75,354000.0],["2016-03-15",100.91,101.29,100.0,100.49,364500.0],["2016-03-16",100.94,102.61,99.54,102.33,265100.0],["2016-03-17",102.03,103.51,100.9,102.45,378500.0],["2016-03-18",102.83,103.91,101.93,102.84,506000.0],["2016-03-21",102.28,102.98,101.26,102.91,382900.0],["2016-03-22",102.15,105.05,100.94,104.89,468700.0],["2016-03-23",104.48,107.0,102.76,102.76,382700.0],["2016-03-24",102.01,103.14,100.58,103.13,298100.0],["2016-03-28",102.94,103.6,101.45,103.45,288700.0],["2016-03-29",102.82,105.79,102.0,105.55,329100.0],["2016-03-30",106.27,107.38,105.45,106.03,399000.0],["2016-03-31",105.75,106.98,105.13,106.77,558500.0],["2016-04-01",106.09,108.4,105.77,108.38,428200.0],["2016-04-04",108.01,108.38,105.8,106.08,478500.0],["2016-04-05",105.08,106.38,104.25,104.62,335000.0],["2016-04-06",104.95,105.7,103.8,105.44,326500.0],["2016-04-07",104.61,105.78,103.67,104.13,223100.0],["2016-04-08",104.97,105.38,103.22,104.22,267900.0],["2016-04-11",104.82,105.5,102.96,103.39,223700.0],["2016-04-12",103.26,104.4,102.87,103.41,172800.0],["2016-04-13",104.04,108.35,103.5,107.91,449300.0],["2016-04-14",108.18,108.62,105.6,107.48,266500.0],["2016-04-15",107.33,107.9,106.25,107.62,168300.0],["2016-04-18",107.0,108.66,106.85,107.33,285500.0],["2016-04-19",107.82,108.26,106.7,107.17,218800.0],["2016-04-20",107.16,109.0,106.61,107.88,390600.0],["2016-04-21",107.61,109.17,107.0,108.19,455900.0],["2016-04-22",108.13,108.97,106.94,108.82,316500.0],["2016-04-25",108.85,109.06,106.7,108.74,532100.0],["2016-04-26",109.47,112.13,108.87,111.81,669100.0],["2016-04-27",111.75,113.13,111.04,112.82,355800.0],["2016-04-28",112.09,112.41,109.89,109.98,437700.0],["2016-04-29",109.85,111.16,108.28,109.64,430700.0],["2016-05-02",110.19,111.07,109.31,110.85,311900.0],["2016-05-03",110.2,110.42,107.92,108.52,352200.0],["2016-05-04",107.76,107.98,106.02,107.53,402200.0],["2016-05-05",107.54,108.29,106.69,107.48,329200.0],["2016-05-06",106.6,108.32,105.98,108.0,317600.0],["2016-05-09",107.6,108.97,107.01,108.32,325200.0],["2016-05-10",109.35,111.45,107.21,111.02,673200.0],["2016-05-11",110.69,110.89,108.96,109.22,411500.0],["2016-05-12",112.5,115.39,111.15,114.65,1420900.0],["2016-05-13",114.74,120.25,113.97,117.51,1283600.0],["2016-05-16",117.92,118.84,116.44,118.24,474400.0],["2016-05-17",118.22,118.82,116.07,118.03,310300.0],["2016-05-18",117.6,118.95,116.53,118.42,371400.0],["2016-05-19",118.03,119.17,117.4,118.96,329900.0],["2016-05-20",119.55,120.52,119.0,119.39,329300.0],["2016-05-23",119.2,119.67,118.26,118.83,302000.0],["2016-05-24",119.95,122.68,119.04,122.12,480000.0],["2016-05-25",121.97,123.77,120.63,123.65,346700.0],["2016-05-26",124.09,124.29,122.45,123.19,206900.0],["2016-05-27",122.78,124.62,121.64,124.62,227400.0],["2016-05-31",124.78,125.15,123.41,124.2,473100.0],["2016-06-01",124.0,124.98,123.5,124.49,511800.0],["2016-06-02",124.49,125.74,123.67,125.7,339600.0],["2016-06-03",125.05,125.21,123.35,123.96,460400.0],["2016-06-06",124.45,125.75,123.68,125.51,367700.0],["2016-06-07",125.72,126.13,125.28,125.57,273000.0],["2016-06-08",125.99,127.0,125.15,126.52,197800.0],["2016-06-09",126.2,126.7,125.57,126.07,224200.0],["2016-06-10",124.71,125.96,123.8,124.54,213400.0],["2016-06-13",123.53,124.7,122.8,122.96,237200.0],["2016-06-14",122.67,123.42,121.75,122.86,212600.0],["2016-06-15",123.32,124.92,123.05,123.9,203800.0],["2016-06-16",121.99,122.31,117.29,120.62,1164300.0],["2016-06-17",120.99,121.66,119.11,119.23,441900.0],["2016-06-20",120.8,122.73,120.52,121.24,267400.0],["2016-06-21",120.94,121.83,117.9,117.93,608200.0],["2016-06-22",117.92,118.95,117.09,117.24,628200.0],["2016-06-23",118.58,119.18,117.63,119.05,485000.0],["2016-06-24",114.73,116.76,112.74,113.32,701200.0],["2016-06-27",112.26,112.93,109.4,110.17,510400.0],["2016-06-28",111.55,115.21,110.21,114.88,557700.0],["2016-06-29",116.15,116.7,114.96,115.74,363500.0],["2016-06-30",116.41,116.41,114.43,115.25,764400.0],["2016-07-01",115.28,116.53,114.24,115.11,348500.0],["2016-07-05",114.2,115.14,112.65,113.04,358200.0],["2016-07-06",112.29,113.31,111.27,112.94,324300.0],["2016-07-07",112.83,114.08,112.83,113.64,226100.0],["2016-07-08",114.5,116.25,114.42,115.49,347100.0],["2016-07-11",115.86,117.01,115.66,116.55,253900.0],["2016-07-12",117.0,118.58,116.68,117.89,373000.0],["2016-07-13",118.16,118.78,116.41,116.46,373800.0],["2016-07-14",117.22,117.67,116.65,116.92,292500.0],["2016-07-15",117.0,117.0,115.96,116.15,266000.0],["2016-07-18",117.48,117.48,115.48,115.97,334500.0],["2016-07-19",115.62,116.07,114.85,115.4,198000.0],["2016-07-20",116.2,118.41,115.44,118.12,340400.0],["2016-07-21",118.02,118.89,117.56,117.87,291100.0],["2016-07-22",118.22,118.86,117.45,118.16,256400.0],["2016-07-25",118.09,118.32,116.96,117.44,216500.0],["2016-07-26",117.21,118.5,116.93,117.85,266400.0],["2016-07-27",118.53,118.99,116.67,117.38,218200.0],["2016-07-28",117.13,118.52,116.31,117.87,293200.0],["2016-07-29",117.92,120.45,117.81,120.38,466500.0],["2016-08-01",120.81,121.0,119.56,120.28,275400.0],["2016-08-02",119.97,121.36,117.17,117.76,284100.0],["2016-08-03",117.04,118.2,116.32,118.01,227300.0],["2016-08-04",118.85,122.53,117.95,121.88,409600.0],["2016-08-05",122.49,122.5,118.85,122.1,274000.0],["2016-08-08",122.36,122.95,120.68,121.89,344400.0],["2016-08-09",122.13,122.86,121.08,121.77,296700.0],["2016-08-10",121.88,123.45,121.48,122.99,452700.0],["2016-08-11",134.31,140.98,130.75,132.17,1540900.0],["2016-08-12",132.14,132.6,129.69,130.55,742900.0],["2016-08-15",130.58,131.34,127.43,129.68,560600.0],["2016-08-16",129.51,129.51,127.56,128.62,325000.0],["2016-08-17",128.63,128.68,126.37,127.01,265100.0],["2016-08-18",127.26,129.33,126.78,128.77,281900.0],["2016-08-19",128.49,129.09,128.16,128.87,218500.0],["2016-08-22",128.39,129.46,127.71,129.36,212200.0],["2016-08-23",130.0,132.13,129.55,131.94,283400.0],["2016-08-24",131.56,132.24,130.63,131.08,270900.0],["2016-08-25",131.14,131.67,129.99,130.73,199900.0],["2016-08-26",130.73,131.19,127.92,128.86,327200.0],["2016-08-29",128.76,130.54,128.56,128.75,197700.0],["2016-08-30",128.25,129.49,128.25,128.93,205600.0],["2016-08-31",128.67,129.52,127.37,128.15,168200.0],["2016-09-01",128.65,128.96,126.51,127.92,233300.0],["2016-09-02",128.6,129.52,128.22,128.74,166800.0],["2016-09-06",128.96,129.51,126.78,127.07,293000.0],["2016-09-07",126.59,127.0,125.56,126.33,458500.0],["2016-09-08",126.24,126.83,125.54,125.82,232800.0],["2016-09-09",125.12,125.16,122.28,122.93,324300.0],["2016-09-12",122.61,124.22,122.02,123.7,292300.0],["2016-09-13",122.62,122.92,120.32,121.3,302100.0],["2016-09-14",121.21,122.37,120.34,121.87,280600.0],["2016-09-15",121.56,123.12,120.88,123.05,270600.0],["2016-09-16",122.27,123.62,121.28,122.88,331600.0],["2016-09-19",123.07,125.77,123.07,124.32,323000.0],["2016-09-20",124.65,125.71,122.97,123.72,265400.0],["2016-09-21",124.34,125.45,123.66,125.36,196500.0],["2016-09-22",126.08,127.21,125.61,126.88,251500.0],["2016-09-23",126.4,126.4,124.63,124.74,139200.0],["2016-09-26",124.69,125.04,122.88,124.35,139800.0],["2016-09-27",124.08,125.0,123.72,124.97,142000.0],["2016-09-28",125.4,126.62,124.7,125.02,247400.0],["2016-09-29",124.32,125.01,122.94,123.31,231000.0],["2016-09-30",124.05,124.17,123.28,123.62,312100.0],["2016-10-03",123.3,124.42,122.7,122.98,287100.0],["2016-10-04",123.42,124.02,121.9,122.05,209500.0],["2016-10-05",122.54,123.85,121.66,121.78,339100.0],["2016-10-06",121.34,121.52,120.04,120.51,408900.0],["2016-10-07",120.75,120.8,118.61,120.06,315300.0],["2016-10-10",120.46,120.88,116.92,117.71,362400.0],["2016-10-11",117.54,117.55,116.3,116.92,334400.0],["2016-10-12",116.79,118.35,116.3,117.91,145100.0],["2016-10-13",116.84,118.43,116.18,118.32,325200.0],["2016-10-14",118.71,119.22,117.44,118.33,386400.0],["2016-10-17",118.44,119.22,116.02,116.1,299800.0],["2016-10-18",116.79,118.17,116.01,117.68,191100.0],["2016-10-19",117.91,119.35,116.39,118.31,184100.0],["2016-10-20",117.91,118.69,115.35,115.72,311700.0],["2016-10-21",115.28,115.28,113.52,114.27,220500.0],["2016-10-24",114.62,116.47,114.62,116.39,312700.0],["2016-10-25",116.24,116.24,109.09,109.23,714700.0],["2016-10-26",108.47,111.71,108.45,111.15,528100.0],["2016-10-27",111.21,111.21,109.62,110.64,409600.0],["2016-10-28",110.7,111.78,109.68,109.97,287600.0],["2016-10-31",109.77,112.84,109.66,112.11,408200.0],["2016-11-01",112.71,113.52,111.08,112.92,598900.0],["2016-11-02",112.7,114.11,112.26,113.72,496400.0],["2016-11-03",114.2,114.86,113.79,114.31,404400.0],["2016-11-04",114.31,115.57,114.03,114.33,298600.0],["2016-11-07",115.95,117.24,115.36,117.11,467500.0],["2016-11-08",116.6,118.23,115.51,117.87,529700.0],["2016-11-09",114.8,119.14,112.12,116.51,1036100.0],["2016-11-10",117.49,121.23,115.43,120.1,684800.0],["2016-11-11",120.0,121.55,117.51,121.0,355700.0],["2016-11-14",121.56,125.54,121.34,125.31,398900.0],["2016-11-15",125.58,130.57,124.95,129.8,817000.0],["2016-11-16",129.8,130.25,126.85,129.9,895600.0],["2016-11-17",129.98,135.23,129.53,134.01,1008800.0],["2016-11-18",134.68,134.68,130.11,130.21,682700.0],["2016-11-21",130.17,133.15,130.08,132.89,459800.0],["2016-11-22",132.15,134.65,132.15,134.26,453500.0],["2016-11-23",134.0,136.73,133.93,135.72,508500.0],["2016-11-25",137.35,139.24,136.12,139.21,304100.0],["2016-11-28",138.86,138.86,136.44,137.24,545300.0],["2016-11-29",137.62,137.83,136.01,136.15,611900.0],["2016-11-30",137.03,137.97,133.89,136.98,3226600.0],["2016-12-01",137.55,138.91,135.72,137.18,723400.0],["2016-12-02",137.29,137.96,135.83,137.52,487100.0],["2016-12-05",137.8,141.29,137.43,139.36,891300.0],["2016-12-06",138.88,141.2,137.82,140.36,662800.0],["2016-12-07",138.8,142.97,138.8,142.3,415000.0],["2016-12-08",142.2,143.6,141.58,142.38,357900.0],["2016-12-09",142.43,142.82,141.0,142.2,357500.0],["2016-12-12",141.79,141.96,137.24,137.89,572600.0],["2016-12-13",137.86,140.89,136.21,136.93,456800.0],["2016-12-14",136.65,137.68,134.0,134.22,533800.0],["2016-12-15",132.29,133.19,130.11,132.32,593100.0],["2016-12-16",131.71,133.06,131.32,132.58,688800.0],["2016-12-19",132.75,135.16,132.62,133.91,561300.0],["2016-12-20",133.99,134.9,131.09,132.38,354100.0],["2016-12-21",131.92,132.59,131.46,131.75,185500.0],["2016-12-22",132.0,132.0,129.95,130.9,216200.0],["2016-12-23",131.12,131.67,129.39,130.43,181400.0],["2016-12-27",131.15,132.41,130.88,130.96,157000.0],["2016-12-28",130.66,131.07,128.65,128.87,159400.0],["2016-12-29",128.97,129.67,127.82,128.83,172100.0],["2016-12-30",129.34,131.22,128.46,128.81,213500.0],["2017-01-03",130.26,132.83,127.49,128.59,237400.0],["2017-01-04",128.85,130.98,128.45,129.84,292900.0],["2017-01-05",129.02,130.48,127.86,129.28,230700.0],["2017-01-06",129.74,130.78,129.09,130.03,191600.0],["2017-01-09",129.19,131.79,129.19,131.03,476800.0],["2017-01-10",131.2,132.76,131.04,132.41,368200.0],["2017-01-11",132.94,135.98,132.94,133.36,558900.0],["2017-01-12",132.95,133.2,130.87,131.87,249200.0],["2017-01-13",132.15,135.44,131.85,134.95,228100.0],["2017-01-17",134.04,134.04,131.53,132.24,188100.0],["2017-01-18",132.49,133.27,131.46,132.56,177600.0],["2017-01-19",133.15,135.37,131.73,134.66,295100.0],["2017-01-20",135.09,135.33,131.87,132.52,300500.0],["2017-01-23",132.71,133.89,132.02,133.32,247600.0],["2017-01-24",133.31,133.78,131.99,133.01,732300.0],["2017-01-25",133.89,137.5,133.0,137.23,390400.0],["2017-01-26",136.92,139.09,135.79,135.92,248100.0],["2017-01-27",136.31,136.79,134.63,135.5,232600.0],["2017-01-30",135.53,135.53,133.22,134.58,297300.0],["2017-01-31",134.53,134.92,132.38,134.18,219900.0],["2017-02-01",135.45,136.28,133.02,133.29,319300.0],["2017-02-02",132.6,133.0,131.08,131.39,260200.0],["2017-02-03",132.0,133.23,131.74,133.0,277500.0],["2017-02-06",132.91,133.87,132.02,132.65,219100.0],["2017-02-07",132.92,140.07,132.91,137.88,1240300.0],["2017-02-08",137.61,138.41,136.43,137.94,304200.0],["2017-02-09",138.0,139.26,137.5,137.93,329400.0],["2017-02-10",138.27,138.47,136.49,137.13,284900.0],["2017-02-13",137.15,138.1,136.07,137.08,245800.0],["2017-02-14",137.99,138.1,136.74,137.33,351500.0],["2017-02-15",137.31,138.76,136.1,138.3,327000.0],["2017-02-16",137.91,138.96,136.08,137.75,269400.0],["2017-02-17",137.47,138.22,136.26,138.21,295600.0],["2017-02-21",137.98,139.84,137.58,139.74,400500.0],["2017-02-22",139.33,139.9,137.68,137.97,207300.0],["2017-02-23",138.98,139.54,136.2,138.1,274300.0],["2017-02-24",136.96,139.6,136.61,139.05,238700.0],["2017-02-27",138.61,139.77,138.38,139.0,524600.0],["2017-02-28",139.0,139.62,137.05,138.71,646500.0],["2017-03-01",145.0,150.87,141.23,141.74,1186600.0],["2017-03-02",141.65,143.34,136.77,136.97,579700.0],["2017-03-03",137.45,140.23,136.62,140.2,535000.0],["2017-03-06",139.5,140.26,137.51,139.46,556000.0],["2017-03-07",139.6,139.6,138.34,138.77,290100.0],["2017-03-08",139.0,139.93,138.66,138.7,216800.0],["2017-03-09",138.25,138.46,135.38,135.71,270400.0],["2017-03-10",136.8,137.98,136.17,137.71,219700.0],["2017-03-13",137.41,139.57,137.41,139.22,200400.0],["2017-03-14",138.81,138.81,136.76,136.9,143300.0],["2017-03-15",137.93,141.96,137.23,141.35,502100.0],["2017-03-16",142.0,142.0,139.4,139.6,250700.0],["2017-03-17",140.35,140.37,138.34,139.35,300900.0],["2017-03-20",139.37,140.46,137.63,138.23,204800.0],["2017-03-21",138.5,139.64,134.08,134.29,346200.0],["2017-03-22",134.24,136.76,134.13,135.62,375800.0],["2017-03-23",135.45,136.51,135.25,135.73,255600.0],["2017-03-24",136.2,137.66,135.23,136.33,260000.0],["2017-03-27",134.69,136.95,133.27,136.29,370900.0],["2017-03-28",136.28,138.73,135.66,137.42,496800.0],["2017-03-29",136.99,138.08,135.87,137.68,384600.0],["2017-03-30",137.68,138.67,135.82,136.45,225000.0],["2017-03-31",135.72,137.18,135.48,136.45,259000.0],["2017-04-03",136.77,137.59,134.3,134.8,248000.0],["2017-04-04",134.35,135.52,134.1,134.32,213500.0],["2017-04-05",134.56,136.04,132.9,133.25,296800.0],["2017-04-06",133.22,134.42,132.78,133.3,358900.0],["2017-04-07",133.07,134.65,132.88,134.5,224300.0],["2017-04-10",134.47,136.21,134.07,134.57,152500.0],["2017-04-11",134.12,136.58,133.48,136.15,202000.0],["2017-04-12",135.91,136.13,134.2,134.81,214700.0],["2017-04-13",134.56,136.69,134.12,134.18,281200.0],["2017-04-17",134.25,134.8,133.39,134.63,212000.0],["2017-04-18",134.16,134.76,133.37,134.04,192300.0],["2017-04-19",134.71,136.2,133.76,134.56,244700.0],["2017-04-20",135.07,138.05,133.06,137.44,133600.0],["2017-04-21",137.02,138.5,136.56,137.74,134300.0],["2017-04-24",140.14,140.14,138.09,139.13,165500.0],["2017-04-25",140.1,142.0,139.0,139.48,928200.0],["2017-04-26",139.41,141.63,138.71,138.99,455300.0],["2017-04-27",139.19,139.74,137.49,138.0,545100.0],["2017-04-28",138.22,138.76,135.94,136.13,545800.0],["2017-05-01",136.69,138.96,136.31,138.27,449200.0],["2017-05-02",138.37,140.0,138.16,139.79,421600.0],["2017-05-03",139.62,139.62,138.19,138.37,184700.0],["2017-05-04",138.17,139.97,138.1,139.39,310100.0],["2017-05-05",139.64,141.23,139.2,141.07,170200.0],["2017-05-08",141.0,141.34,137.73,138.43,219900.0],["2017-05-09",138.51,138.8,136.56,137.45,324500.0],["2017-05-10",133.19,134.4,126.53,134.06,1051700.0],["2017-05-11",133.23,135.48,132.42,134.39,455600.0],["2017-05-12",134.65,138.11,133.87,134.68,533400.0],["2017-05-15",135.11,136.59,134.29,135.16,412000.0],["2017-05-16",135.01,135.52,133.22,133.25,243300.0],["2017-05-17",131.7,132.4,128.45,128.69,340000.0],["2017-05-18",128.0,129.0,127.52,128.47,587800.0],["2017-05-19",128.64,129.78,128.52,128.69,322100.0],["2017-05-22",129.37,131.26,128.89,131.14,225300.0],["2017-05-23",131.74,131.74,127.82,127.97,416300.0],["2017-05-24",128.07,128.44,125.9,127.48,348900.0],["2017-05-25",127.98,128.85,127.27,128.47,303400.0],["2017-05-26",128.16,129.08,127.9,128.38,233500.0],["2017-05-30",128.24,128.39,125.82,127.03,491400.0],["2017-05-31",127.18,128.98,126.91,128.36,963900.0],["2017-06-01",128.05,132.01,127.52,130.76,470400.0],["2017-06-02",130.47,132.95,129.88,132.1,363900.0],["2017-06-05",131.63,132.56,130.54,131.73,309400.0],["2017-06-06",131.72,132.48,130.68,131.12,324200.0],["2017-06-07",131.69,133.47,131.25,132.26,389800.0],["2017-06-08",132.04,133.8,131.1,131.51,287500.0],["2017-06-09",131.42,132.25,130.18,130.95,325500.0],["2017-06-12",130.71,132.4,130.05,130.79,207400.0],["2017-06-13",131.17,133.11,130.53,132.29,249500.0],["2017-06-14",132.09,133.22,131.26,133.21,366900.0],["2017-06-15",131.99,132.69,130.77,131.91,231800.0],["2017-06-16",132.31,132.31,130.74,131.17,285500.0],["2017-06-19",131.79,132.91,130.05,131.22,340400.0],["2017-06-20",131.11,131.62,126.04,126.55,1114500.0],["2017-06-21",126.44,126.47,120.2,120.77,882300.0],["2017-06-22",120.77,122.37,120.23,122.03,342700.0],["2017-06-23",122.05,123.54,121.02,121.56,459200.0],["2017-06-26",121.46,123.76,121.04,123.01,351100.0],["2017-06-27",123.0,123.01,120.87,121.41,428500.0],["2017-06-28",122.28,124.1,121.14,123.47,289600.0],["2017-06-29",122.42,123.5,118.52,120.04,482900.0],["2017-06-30",120.17,122.25,120.0,121.51,575400.0],["2017-07-03",122.01,123.08,120.83,121.22,166200.0],["2017-07-05",121.53,123.18,121.02,122.97,439600.0],["2017-07-06",122.55,123.23,121.59,121.93,498700.0],["2017-07-07",122.45,122.58,119.98,120.35,351800.0],["2017-07-10",120.01,120.81,118.68,119.23,659600.0],["2017-07-11",118.78,121.92,118.1,121.77,645500.0],["2017-07-12",123.0,124.11,121.79,122.31,340300.0],["2017-07-13",122.66,122.66,121.13,122.3,218300.0],["2017-07-14",122.73,124.21,122.28,123.7,333600.0],["2017-07-17",123.74,127.0,123.67,126.47,625400.0],["2017-07-18",125.61,127.24,125.42,126.35,653600.0],["2017-07-19",126.62,128.78,126.54,128.52,344100.0],["2017-07-20",128.7,129.82,128.0,129.7,610500.0],["2017-07-21",129.51,130.29,129.01,129.87,387100.0],["2017-07-24",130.03,130.5,128.74,129.71,408100.0],["2017-07-25",130.2,130.82,129.19,130.25,435900.0],["2017-07-26",130.75,131.38,129.36,130.11,376400.0],["2017-07-27",130.45,132.37,129.39,130.24,379300.0],["2017-07-28",129.91,130.2,128.82,129.2,466800.0],["2017-07-31",130.25,130.92,128.71,130.68,296900.0],["2017-08-01",131.3,132.15,130.54,131.74,309200.0],["2017-08-02",132.03,132.18,130.02,131.01,260400.0],["2017-08-03",131.0,131.04,129.62,129.77,250200.0],["2017-08-04",129.7,129.96,128.24,128.35,435700.0],["2017-08-07",128.74,130.08,128.51,129.95,322400.0],["2017-08-08",129.25,130.5,128.24,128.6,317800.0],["2017-08-09",128.2,128.51,125.85,126.77,487800.0],["2017-08-10",121.88,123.0,115.03,120.44,1655600.0],["2017-08-11",120.17,123.31,120.0,122.53,1019400.0],["2017-08-14",123.24,123.76,117.25,117.76,1189700.0],["2017-08-15",119.62,120.86,117.75,117.97,860100.0],["2017-08-16",118.0,119.83,117.85,119.65,778500.0],["2017-08-17",119.56,119.66,117.08,117.19,726800.0],["2017-08-18",117.0,117.17,115.85,116.06,658700.0],["2017-08-21",116.06,116.85,114.54,116.34,381800.0],["2017-08-22",116.39,118.51,114.94,117.99,659900.0],["2017-08-23",117.4,117.97,116.08,117.07,714100.0],["2017-08-24",117.3,117.98,115.66,115.72,598700.0],["2017-08-25",116.41,118.12,115.87,117.05,538000.0],["2017-08-28",117.46,118.86,117.17,118.7,461200.0],["2017-08-29",117.84,119.98,117.17,119.0,883500.0],["2017-08-30",119.02,119.35,118.33,118.99,749700.0],["2017-08-31",120.56,122.21,118.81,121.7,720700.0],["2017-09-01",122.09,123.99,122.0,123.51,501400.0],["2017-09-05",122.95,123.2,120.9,121.24,497100.0],["2017-09-06",121.84,121.84,120.29,120.42,417800.0],["2017-09-07",120.41,120.41,117.96,119.06,388200.0],["2017-09-08",118.7,120.08,118.15,119.88,213800.0],["2017-09-11",120.72,122.21,120.33,122.06,267400.0],["2017-09-12",122.51,123.82,120.88,121.4,505900.0],["2017-09-13",121.53,124.35,121.05,124.01,443100.0],["2017-09-14",124.1,124.1,120.24,120.6,438100.0],["2017-09-15",120.0,120.98,119.41,120.42,331100.0],["2017-09-18",120.47,122.23,120.47,121.38,246800.0],["2017-09-19",121.5,122.27,120.97,121.77,278000.0],["2017-09-20",122.09,123.9,122.09,123.47,510300.0],["2017-09-21",123.62,123.75,120.95,121.29,377200.0],["2017-09-22",121.05,122.07,121.0,121.53,427000.0],["2017-09-25",121.44,121.91,120.95,121.73,190400.0],["2017-09-26",122.08,123.6,121.21,123.27,281200.0],["2017-09-27",124.23,127.77,123.9,127.39,499400.0],["2017-09-28",127.3,128.21,125.49,127.81,399600.0],["2017-09-29",127.9,128.91,127.56,128.17,255600.0],["2017-10-02",128.7,128.74,125.49,126.02,354600.0],["2017-10-03",126.62,128.19,125.13,127.89,293200.0],["2017-10-04",128.34,129.34,127.63,128.84,334800.0],["2017-10-05",129.11,129.74,127.47,127.65,789700.0],["2017-10-06",127.2,128.45,127.2,128.3,207900.0],["2017-10-09",127.68,128.51,125.36,125.43,393300.0],["2017-10-10",125.7,126.13,123.5,123.73,437900.0],["2017-10-11",124.07,125.14,123.03,123.55,424200.0],["2017-10-12",123.2,124.1,121.43,122.77,433100.0],["2017-10-13",122.81,125.74,121.98,125.17,396000.0],["2017-10-16",122.23,123.15,121.38,122.65,1025500.0],["2017-10-17",122.69,122.81,120.56,120.8,440700.0],["2017-10-18",120.69,120.82,118.44,118.61,573600.0],["2017-10-19",117.88,119.45,116.53,119.45,532100.0],["2017-10-20",119.98,121.89,119.49,121.11,357500.0],["2017-10-23",120.83,121.06,116.81,117.05,484800.0],["2017-10-24",117.44,117.44,115.38,117.02,1072100.0],["2017-10-25",117.19,117.83,115.38,115.76,660000.0],["2017-10-26",116.17,118.56,115.11,118.06,387600.0],["2017-10-27",118.3,118.47,116.13,117.11,490500.0],["2017-10-30",116.75,117.49,115.64,116.06,456200.0],["2017-10-31",116.87,117.0,115.87,115.9,588200.0],["2017-11-01",116.19,116.48,115.07,115.79,439800.0],["2017-11-02",115.34,116.8,115.32,116.62,659100.0],["2017-11-03",116.66,119.0,116.45,118.95,473500.0],["2017-11-06",118.3,120.23,118.14,119.96,712200.0],["2017-11-07",119.65,120.96,117.11,119.05,1403500.0],["2017-11-08",116.0,118.0,111.5,111.79,2285500.0],["2017-11-09",111.74,111.85,108.27,108.72,1005100.0],["2017-11-10",108.51,110.1,107.68,109.84,1333500.0],["2017-11-13",109.52,110.35,108.21,109.16,763600.0],["2017-11-14",108.41,110.85,107.53,110.64,1000900.0],["2017-11-15",109.05,111.55,108.69,110.15,678700.0],["2017-11-16",110.5,111.76,110.02,111.21,605500.0],["2017-11-17",110.89,113.88,110.57,113.69,549400.0],["2017-11-20",113.33,114.91,112.48,114.8,457200.0],["2017-11-21",115.17,117.0,114.31,116.58,724800.0],["2017-11-22",116.55,119.18,116.3,118.15,1089400.0],["2017-11-24",118.5,118.6,117.32,118.04,243700.0],["2017-11-27",118.0,121.1,116.53,120.22,719800.0],["2017-11-28",120.23,125.04,119.61,124.7,945300.0],["2017-11-29",125.09,126.19,124.52,125.32,489600.0],["2017-11-30",125.36,128.46,125.36,127.52,668800.0],["2017-12-01",127.56,128.62,124.78,126.59,722500.0],["2017-12-04",127.75,129.4,126.4,126.41,805500.0],["2017-12-05",127.0,127.0,122.38,124.12,1276800.0],["2017-12-06",124.1,126.92,122.8,125.99,643500.0],["2017-12-07",125.66,127.31,124.85,125.36,358700.0],["2017-12-08",126.03,126.03,124.55,125.61,480100.0],["2017-12-11",125.32,125.32,124.17,124.98,395700.0],["2017-12-12",125.48,127.73,124.53,127.53,432200.0],["2017-12-13",128.01,129.66,127.61,128.51,604600.0],["2017-12-14",128.41,129.97,128.41,129.36,634200.0],["2017-12-15",129.6,131.0,128.85,130.79,682900.0],["2017-12-18",132.29,132.99,131.33,131.98,486400.0],["2017-12-19",131.96,131.96,130.54,130.85,431500.0],["2017-12-20",130.85,131.68,130.47,131.09,485600.0],["2017-12-21",131.19,132.13,130.67,131.04,309800.0],["2017-12-22",131.66,132.95,130.68,132.04,505600.0],["2017-12-26",131.67,132.92,131.42,132.79,165000.0],["2017-12-27",133.27,134.56,132.56,134.26,351000.0],["2017-12-28",134.77,134.77,133.38,134.62,177000.0],["2017-12-29",135.45,136.1,134.54,134.95,405200.0],["2018-01-02",134.96,135.98,134.68,135.28,377200.0],["2018-01-03",135.23,136.26,134.77,136.06,582900.0],["2018-01-04",136.15,136.52,134.85,135.67,317800.0],["2018-01-05",136.18,137.19,136.01,136.29,319200.0],["2018-01-08",136.05,137.47,135.01,137.22,285300.0],["2018-01-09",137.02,137.24,134.09,134.26,455800.0],["2018-01-10",133.4,133.5,131.43,131.58,550500.0],["2018-01-11",131.74,133.74,131.03,133.71,367100.0],["2018-01-12",133.91,136.22,131.06,135.73,779300.0],["2018-01-16",136.32,136.9,132.69,134.68,439800.0],["2018-01-17",135.46,135.46,133.19,133.77,269000.0],["2018-01-18",133.14,134.41,133.12,134.1,647700.0],["2018-01-19",134.77,138.12,134.77,137.75,441000.0],["2018-01-22",137.66,138.89,135.92,138.75,604900.0],["2018-01-23",138.54,138.65,135.87,137.04,442000.0],["2018-01-24",138.01,138.86,135.38,136.25,367700.0],["2018-01-25",136.53,136.92,134.01,134.49,404500.0],["2018-01-26",134.67,136.69,132.26,135.27,306700.0],["2018-01-29",135.07,137.16,134.95,135.96,328600.0],["2018-01-30",135.08,137.59,132.78,136.9,445300.0],["2018-01-31",137.32,138.64,135.09,136.26,525900.0],["2018-02-01",135.8,137.62,132.17,135.78,260400.0],["2018-02-02",135.02,135.04,132.56,132.76,276500.0],["2018-02-05",131.44,133.3,127.81,128.27,415400.0],["2018-02-06",125.35,129.22,124.76,128.37,639100.0],["2018-02-07",128.2,134.33,128.2,132.91,538900.0],["2018-02-08",132.6,133.56,131.24,131.26,991800.0],["2018-02-09",132.8,133.11,125.77,131.06,624600.0],["2018-02-12",132.0,134.01,131.37,133.37,235000.0],["2018-02-13",132.56,133.08,130.05,130.45,595200.0],["2018-02-14",130.04,133.79,128.88,133.46,264400.0],["2018-02-15",134.14,134.94,131.82,133.06,402800.0],["2018-02-16",133.24,137.16,130.31,135.0,249900.0],["2018-02-20",134.85,135.73,133.31,133.72,252700.0],["2018-02-21",134.21,134.87,131.01,132.92,244300.0],["2018-02-22",133.41,134.55,131.58,132.96,222300.0],["2018-02-23",133.49,134.98,132.29,134.35,225900.0],["2018-02-26",134.44,134.44,129.39,131.07,681500.0],["2018-02-27",130.64,132.48,127.46,127.77,715000.0],["2018-02-28",118.0,122.34,115.44,120.25,2872100.0],["2018-03-01",119.43,121.91,116.67,118.02,1388700.0],["2018-03-02",117.59,120.04,114.58,119.86,1379800.0],["2018-03-05",119.21,120.07,117.62,120.01,948300.0],["2018-03-06",120.73,121.95,115.42,121.5,560000.0],["2018-03-07",121.55,125.06,121.26,124.3,637300.0],["2018-03-08",123.89,127.59,123.56,127.27,706600.0],["2018-03-09",127.62,131.48,126.45,131.27,927200.0],["2018-03-12",131.78,132.34,130.89,131.94,861500.0],["2018-03-13",131.91,133.35,131.89,133.13,756600.0],["2018-03-14",133.45,134.02,130.86,131.03,842500.0],["2018-03-15",131.19,131.54,128.93,128.97,432900.0],["2018-03-16",129.35,130.81,128.51,129.99,411000.0],["2018-03-19",129.23,129.28,127.75,128.41,698200.0],["2018-03-20",128.4,129.58,126.82,128.54,263800.0],["2018-03-21",128.84,130.5,128.13,128.25,319400.0],["2018-03-22",127.22,127.96,124.47,124.56,397300.0],["2018-03-23",124.57,125.19,122.44,122.63,730100.0],["2018-03-26",123.97,124.25,122.42,123.35,534100.0],["2018-03-27",123.91,124.08,121.81,122.73,910900.0],["2018-03-28",122.88,124.05,121.99,123.46,478700.0],["2018-03-29",123.93,124.65,123.52,123.79,301300.0],["2018-04-02",123.35,123.87,120.85,123.6,655600.0],["2018-04-03",123.92,125.44,123.39,124.33,704300.0],["2018-04-04",122.33,123.83,121.37,123.52,770400.0],["2018-04-05",124.53,126.64,124.36,124.81,616900.0],["2018-04-06",123.8,124.25,122.52,123.57,432400.0],["2018-04-09",124.74,125.6,123.29,123.33,350300.0],["2018-04-10",125.11,125.61,123.92,124.3,311400.0],["2018-04-11",123.77,124.91,122.86,123.68,450000.0],["2018-04-12",124.25,124.68,122.21,122.55,596800.0],["2018-04-13",122.92,123.52,121.84,122.43,440800.0],["2018-04-16",123.13,124.06,122.12,123.58,395400.0],["2018-04-17",124.49,127.5,123.34,125.29,374300.0],["2018-04-18",125.3,126.89,123.77,126.44,327200.0],["2018-04-19",126.46,126.76,124.9,126.21,683700.0],["2018-04-20",126.67,127.91,124.68,127.7,308100.0],["2018-04-23",127.45,128.0,126.86,127.41,348600.0],["2018-04-24",128.08,128.46,124.78,125.8,595300.0],["2018-04-25",125.06,126.74,124.7,126.23,239700.0],["2018-04-26",126.23,129.08,125.91,128.55,335400.0],["2018-04-27",128.31,129.07,127.61,127.96,575100.0],["2018-04-30",127.97,129.03,125.42,125.84,538300.0],["2018-05-01",125.59,127.15,124.43,126.98,361900.0],["2018-05-02",127.07,127.82,125.92,125.99,410100.0],["2018-05-03",125.79,126.89,124.11,124.84,305100.0],["2018-05-04",124.25,126.89,124.12,126.46,230000.0],["2018-05-07",126.56,129.37,123.56,128.96,643000.0],["2018-05-08",128.95,132.12,127.65,131.63,518700.0],["2018-05-09",114.01,118.88,100.32,108.56,8669600.0],["2018-05-10",107.02,108.15,104.37,107.02,2044400.0],["2018-05-11",105.98,108.02,105.79,107.32,782600.0],["2018-05-14",107.74,108.1,105.31,105.96,643700.0],["2018-05-15",105.88,107.39,104.61,104.85,710100.0],["2018-05-16",104.7,105.8,104.52,104.97,743400.0],["2018-05-17",104.32,105.45,103.45,103.96,647200.0],["2018-05-18",103.87,105.0,103.14,104.45,688700.0],["2018-05-21",105.55,106.87,103.93,103.98,1018900.0],["2018-05-22",104.43,104.77,101.85,102.6,1039100.0],["2018-05-23",102.04,104.74,102.04,104.48,970100.0],["2018-05-24",104.11,104.89,103.24,103.75,966900.0],["2018-05-25",103.75,104.62,103.05,103.99,480900.0],["2018-05-29",103.13,103.96,101.5,101.97,596800.0],["2018-05-30",102.77,102.77,101.42,101.58,736500.0],["2018-05-31",101.4,101.5,99.62,99.62,657400.0],["2018-06-01",99.59,100.9,98.06,99.57,907000.0],["2018-06-04",100.23,101.24,98.58,99.04,352400.0],["2018-06-05",99.0,99.7,98.31,99.32,613400.0],["2018-06-06",99.68,101.0,99.42,100.92,450400.0],["2018-06-07",101.39,103.14,101.28,103.06,377900.0],["2018-06-08",102.93,104.43,102.87,104.19,594500.0],["2018-06-11",104.13,104.69,103.57,104.0,795000.0],["2018-06-12",104.32,105.58,104.01,104.72,950800.0],["2018-06-13",105.05,106.04,104.05,104.5,634400.0],["2018-06-14",104.49,106.21,103.89,106.17,448700.0],["2018-06-15",105.41,106.66,103.52,106.62,371200.0],["2018-06-18",106.05,107.13,104.97,106.67,364300.0],["2018-06-19",105.91,105.91,103.72,104.23,760000.0],["2018-06-20",104.97,106.0,104.45,104.51,740600.0],["2018-06-21",104.8,105.11,102.79,104.86,362400.0],["2018-06-22",105.57,106.32,104.04,104.9,864600.0],["2018-06-25",104.6,105.86,103.14,105.39,409700.0],["2018-06-26",106.04,107.09,104.5,106.68,513200.0],["2018-06-27",106.7,106.92,105.35,105.72,448800.0],["2018-06-28",105.8,105.8,103.47,103.85,285200.0],["2018-06-29",103.63,105.1,102.39,104.42,336400.0],["2018-07-02",103.97,104.21,102.07,103.21,461300.0],["2018-07-03",103.9,104.57,103.53,104.19,789400.0],["2018-07-05",104.26,104.53,103.47,104.36,814400.0],["2018-07-06",104.55,105.14,102.83,103.17,664300.0],["2018-07-09",103.54,104.23,103.44,103.6,1646700.0],["2018-07-10",103.9,104.58,103.31,103.74,927400.0],["2018-07-11",103.53,104.32,102.69,102.84,746000.0],["2018-07-12",103.0,103.19,101.49,101.83,500800.0],["2018-07-13",101.88,102.77,101.57,102.23,764600.0],["2018-07-16",102.58,102.6,99.55,99.64,434600.0],["2018-07-17",99.29,99.91,98.39,98.85,382300.0],["2018-07-18",98.78,100.2,98.41,99.94,659100.0],["2018-07-19",100.31,101.39,100.18,100.6,613400.0],["2018-07-20",100.54,102.31,100.25,101.48,1118400.0],["2018-07-23",101.1,101.77,98.52,100.08,333500.0],["2018-07-24",100.44,101.22,99.15,100.35,662300.0],["2018-07-25",100.38,100.93,98.85,100.1,505600.0],["2018-07-26",99.97,101.88,99.51,101.49,1360500.0],["2018-07-27",101.97,102.45,101.12,101.81,532800.0],["2018-07-30",101.52,102.33,100.63,100.72,902700.0],["2018-07-31",101.41,102.88,101.41,102.48,710500.0],["2018-08-01",101.9,102.74,100.21,101.27,769300.0],["2018-08-02",101.11,102.95,100.72,102.85,572000.0],["2018-08-03",103.12,103.61,100.88,102.13,415100.0],["2018-08-06",101.69,104.84,101.69,104.66,707500.0],["2018-08-07",105.0,106.88,104.65,105.71,765500.0],["2018-08-08",114.29,131.4,114.07,120.43,2587000.0],["2018-08-09",120.88,120.88,116.87,117.01,1003800.0],["2018-08-10",117.8,118.22,116.19,116.3,579800.0],["2018-08-13",116.46,116.71,114.85,115.5,677200.0],["2018-08-14",115.5,116.27,114.78,115.13,802800.0],["2018-08-15",114.31,116.0,113.66,115.51,579200.0],["2018-08-16",116.2,116.23,114.94,115.34,549900.0],["2018-08-17",115.3,116.39,115.25,115.89,474800.0],["2018-08-20",116.18,117.4,115.63,117.01,356600.0],["2018-08-21",116.63,119.5,116.4,118.96,396800.0],["2018-08-22",118.54,118.79,117.13,118.02,331900.0],["2018-08-23",118.29,118.31,116.74,118.14,343100.0],["2018-08-24",118.41,120.52,117.95,119.26,420600.0],["2018-08-27",119.41,120.36,117.52,119.53,215500.0],["2018-08-28",120.2,122.45,120.03,121.09,449900.0],["2018-08-29",121.08,122.07,119.24,121.27,372400.0],["2018-08-30",120.79,121.1,119.16,119.41,316900.0],["2018-08-31",119.65,122.0,118.65,121.54,415400.0],["2018-09-04",121.84,122.62,120.24,122.26,472800.0],["2018-09-05",122.27,125.58,121.05,125.49,600200.0],["2018-09-06",125.57,126.62,125.0,125.45,636600.0],["2018-09-07",125.54,126.2,124.29,126.09,344600.0],["2018-09-10",126.53,127.94,124.29,125.9,274100.0],["2018-09-11",125.63,126.54,124.92,126.25,243200.0],["2018-09-12",126.28,126.5,124.95,125.6,422600.0],["2018-09-13",126.19,126.5,125.0,125.92,195900.0],["2018-09-14",126.24,126.98,125.86,126.21,258000.0],["2018-09-17",126.36,126.77,125.29,125.67,390000.0],["2018-09-18",125.5,126.88,125.18,126.56,560800.0],["2018-09-19",126.92,126.98,125.39,125.85,195500.0],["2018-09-20",126.48,127.65,126.08,127.5,343500.0],["2018-09-21",127.96,129.5,127.36,128.81,596600.0],["2018-09-24",131.65,131.97,128.67,129.5,398600.0],["2018-09-25",129.4,130.16,128.63,129.65,519200.0],["2018-09-26",129.4,129.88,128.43,128.82,264500.0],["2018-09-27",129.5,129.9,128.55,128.72,253500.0],["2018-09-28",128.85,129.71,127.78,129.35,283600.0],["2018-10-01",129.82,129.9,125.05,125.59,381100.0],["2018-10-02",125.16,127.01,124.5,125.65,353900.0],["2018-10-03",125.9,125.9,124.08,124.73,297100.0],["2018-10-04",124.75,125.15,123.2,123.39,306100.0],["2018-10-05",123.56,124.63,122.88,123.24,263800.0],["2018-10-08",122.73,124.63,122.16,123.78,302400.0],["2018-10-09",123.36,123.91,120.63,121.71,372300.0],["2018-10-10",121.65,121.65,117.39,117.6,638800.0],["2018-10-11",116.95,117.92,113.93,114.11,603800.0],["2018-10-12",115.35,116.25,113.31,115.25,369200.0],["2018-10-15",115.52,117.21,115.49,116.84,266100.0],["2018-10-16",117.01,118.89,116.15,117.5,313100.0],["2018-10-17",117.53,118.3,115.71,117.53,294400.0],["2018-10-18",117.43,118.34,115.12,116.02,274600.0],["2018-10-19",116.02,117.11,114.09,114.67,218300.0],["2018-10-22",114.93,115.5,113.2,114.64,255900.0],["2018-10-23",112.75,114.6,111.82,113.89,308700.0],["2018-10-24",113.56,115.1,110.55,110.68,312200.0],["2018-10-25",111.19,112.5,110.5,110.72,385800.0],["2018-10-26",109.97,113.23,108.56,111.48,308500.0],["2018-10-29",112.26,114.08,110.25,111.43,347100.0],["2018-10-30",111.39,113.11,111.36,112.85,433800.0],["2018-10-31",113.24,114.21,110.8,112.3,458700.0],["2018-11-01",112.46,116.23,110.23,115.42,595100.0],["2018-11-02",115.71,116.84,114.08,115.89,383800.0],["2018-11-05",115.0,115.95,110.92,112.45,464400.0],["2018-11-06",112.02,114.81,112.02,113.99,575900.0],["2018-11-07",110.65,117.11,106.2,116.47,883100.0],["2018-11-08",115.44,119.03,115.44,116.53,982700.0],["2018-11-09",116.71,118.56,114.61,117.69,1321200.0],["2018-11-12",117.29,117.66,113.49,114.08,482900.0],["2018-11-13",114.75,116.81,114.41,114.43,853100.0],["2018-11-14",116.74,119.61,114.76,115.88,571000.0],["2018-11-15",115.46,118.46,114.04,117.83,552800.0],["2018-11-16",117.26,119.0,115.5,118.03,432300.0],["2018-11-19",117.61,118.27,115.5,115.95,292400.0],["2018-11-20",114.82,115.85,112.55,113.5,284900.0],["2018-11-21",113.86,117.49,113.37,116.75,383300.0],["2018-11-23",116.36,117.46,115.82,116.56,146300.0],["2018-11-26",117.6,118.13,116.73,117.93,333200.0],["2018-11-27",117.16,117.84,116.13,116.98,282300.0],["2018-11-28",117.04,119.38,116.66,119.06,445700.0],["2018-11-29",119.11,120.63,117.89,118.07,296600.0],["2018-11-30",118.27,121.39,118.13,120.79,583000.0],["2018-12-03",122.75,124.37,118.15,119.29,499100.0],["2018-12-04",119.17,120.07,111.82,111.89,673200.0],["2018-12-06",110.02,112.14,108.0,112.01,781600.0],["2018-12-07",112.0,113.33,109.25,109.37,293800.0],["2018-12-10",108.94,109.87,106.64,109.09,342900.0],["2018-12-11",110.47,111.32,108.29,109.39,199800.0],["2018-12-12",110.94,111.15,109.08,109.14,204500.0],["2018-12-13",109.48,111.03,108.89,110.3,249900.0],["2018-12-14",109.06,112.23,108.66,109.35,290100.0],["2018-12-17",109.32,110.13,107.27,107.73,399900.0],["2018-12-18",108.18,111.31,107.73,108.18,320100.0],["2018-12-19",108.14,111.23,107.11,107.28,337500.0],["2018-12-20",106.85,108.37,103.59,103.64,1033200.0],["2018-12-21",103.5,104.66,101.59,102.05,552200.0],["2018-12-24",101.51,102.16,97.93,98.1,175700.0],["2018-12-26",98.6,101.55,96.65,101.4,290000.0],["2018-12-27",100.06,100.99,97.47,100.33,512000.0],["2018-12-28",101.37,103.81,100.23,101.43,405700.0],["2018-12-31",101.73,103.44,100.76,102.73,282700.0],["2019-01-02",101.7,103.07,100.69,101.96,351500.0],["2019-01-03",101.81,102.35,99.09,100.7,402600.0],["2019-01-04",101.79,105.41,100.48,104.02,480200.0],["2019-01-07",104.19,106.27,102.8,104.56,490700.0],["2019-01-08",105.79,107.63,104.93,107.06,373600.0],["2019-01-09",107.19,110.24,107.0,109.63,331700.0],["2019-01-10",108.97,111.42,108.11,110.57,254400.0],["2019-01-11",110.02,111.11,109.0,110.0,316600.0],["2019-01-14",109.52,112.45,109.52,111.03,240600.0],["2019-01-15",110.98,112.04,109.84,111.28,268900.0],["2019-01-16",111.63,112.77,110.05,112.05,356700.0],["2019-01-17",111.32,115.07,111.32,114.99,358400.0],["2019-01-18",115.9,118.64,114.93,117.09,297200.0],["2019-01-22",120.0,120.0,115.75,116.64,419700.0],["2019-01-23",117.4,117.99,114.35,115.76,258000.0],["2019-01-24",116.33,116.56,115.33,115.57,279300.0],["2019-01-25",116.08,117.35,116.08,117.0,187300.0],["2019-01-28",116.0,116.19,113.95,116.08,477400.0],["2019-01-29",116.32,117.4,115.11,116.89,487300.0],["2019-01-30",117.28,118.81,116.43,118.21,311400.0],["2019-01-31",118.22,118.44,116.47,117.62,333100.0],["2019-02-01",118.14,121.25,117.28,120.42,487600.0],["2019-02-04",120.36,122.16,119.61,122.01,421000.0],["2019-02-05",122.0,124.37,121.83,124.2,362900.0],["2019-02-06",124.12,124.33,122.95,123.36,331900.0],["2019-02-07",122.87,122.87,120.23,121.55,246800.0],["2019-02-08",120.89,122.13,119.69,120.28,559700.0],["2019-02-11",120.91,122.0,118.84,120.24,498600.0],["2019-02-12",120.79,124.55,118.87,123.56,897100.0],["2019-02-13",124.05,125.68,124.03,124.64,436500.0],["2019-02-14",123.78,124.69,123.34,124.06,807400.0],["2019-02-15",124.2,126.28,123.95,126.27,316000.0],["2019-02-19",119.06,121.51,114.55,117.5,2132700.0],["2019-02-20",117.73,119.95,116.47,118.68,835700.0],["2019-02-21",118.78,120.21,117.0,120.02,473300.0],["2019-02-22",120.38,121.3,118.78,119.23,392600.0],["2019-02-25",119.55,120.33,117.98,118.71,705800.0],["2019-02-26",118.99,120.6,118.95,119.3,584800.0],["2019-02-27",128.44,132.82,125.02,125.22,2653600.0],["2019-02-28",119.9,125.22,119.06,122.59,879400.0],["2019-03-01",123.2,124.14,121.83,123.13,441600.0],["2019-03-04",123.55,124.0,121.23,123.04,422400.0],["2019-03-05",123.01,124.37,121.44,124.04,397000.0],["2019-03-06",124.09,124.76,118.01,124.13,390300.0],["2019-03-07",123.68,124.78,123.38,123.75,529800.0],["2019-03-08",122.69,123.82,122.69,123.59,240100.0],["2019-03-11",124.0,127.59,119.39,127.57,623800.0],["2019-03-12",127.51,128.14,126.46,127.68,370500.0],["2019-03-13",127.85,128.14,126.95,127.89,427000.0],["2019-03-14",127.6,127.6,126.62,127.44,365200.0],["2019-03-15",127.73,128.78,126.77,128.66,397700.0],["2019-03-18",128.94,130.99,127.51,130.88,627800.0],["2019-03-19",130.87,131.0,129.56,129.67,332900.0],["2019-03-20",129.72,129.72,127.47,127.62,272900.0],["2019-03-21",126.97,128.81,126.97,128.05,317000.0],["2019-03-22",127.76,127.76,125.07,126.05,503600.0],["2019-03-25",125.91,126.81,125.55,126.13,299800.0],["2019-03-26",127.16,127.95,126.56,127.44,215600.0],["2019-03-27",127.46,128.75,126.41,127.55,293100.0],["2019-03-28",127.55,128.45,126.18,127.96,288500.0],["2019-03-29",128.35,132.0,128.11,130.03,713200.0],["2019-04-01",131.15,133.27,130.2,132.55,740200.0],["2019-04-02",132.63,134.84,132.35,134.38,758100.0],["2019-04-03",135.78,136.9,135.25,136.02,621400.0],["2019-04-04",135.41,137.49,135.15,137.46,252100.0],["2019-04-05",137.49,138.62,137.09,138.06,619900.0],["2019-04-08",137.35,137.74,135.58,136.87,482700.0],["2019-04-09",135.69,136.05,133.35,133.78,802000.0],["2019-04-10",133.84,134.35,132.87,134.17,219800.0],["2019-04-11",134.25,135.44,133.59,134.81,270500.0],["2019-04-12",135.4,136.73,134.18,134.86,241000.0],["2019-04-15",134.88,135.95,133.85,135.57,243900.0],["2019-04-16",136.25,136.45,135.22,135.7,256700.0],["2019-04-17",136.46,136.7,134.63,134.97,179000.0],["2019-04-18",135.38,136.5,134.94,135.04,215800.0],["2019-04-22",134.66,134.66,130.6,131.87,568500.0],["2019-04-23",132.02,133.82,132.02,133.42,705300.0],["2019-04-24",133.68,136.39,133.19,135.17,318800.0],["2019-04-25",134.34,134.34,131.88,131.93,329400.0],["2019-04-26",131.77,134.13,131.4,133.89,344800.0],["2019-04-29",133.8,135.19,133.43,133.76,232300.0],["2019-04-30",133.68,134.05,131.87,132.13,358200.0],["2019-05-01",132.59,133.5,131.4,131.86,379200.0],["2019-05-02",131.3,132.62,130.55,132.52,356200.0],["2019-05-03",133.34,137.77,133.34,137.58,487100.0],["2019-05-06",135.51,138.33,135.07,137.92,480000.0],["2019-05-07",136.77,137.38,135.82,136.83,683500.0],["2019-05-08",135.09,138.88,134.01,137.11,640300.0],["2019-05-09",135.46,136.06,131.24,135.24,704800.0],["2019-05-10",134.83,135.84,133.56,135.61,766800.0],["2019-05-13",133.07,135.45,132.37,134.5,476100.0],["2019-05-14",134.76,136.97,133.9,136.75,581900.0],["2019-05-15",135.67,139.24,135.21,138.24,729400.0],["2019-05-16",138.87,140.15,137.94,138.2,500800.0],["2019-05-17",137.69,137.89,135.98,136.51,363000.0],["2019-05-20",135.99,137.62,134.98,135.68,574500.0],["2019-05-21",136.63,138.72,136.18,138.58,427500.0],["2019-05-22",137.64,139.69,137.64,139.18,279100.0],["2019-05-23",138.13,138.48,136.2,136.97,250500.0],["2019-05-24",137.96,138.75,137.12,137.78,216300.0],["2019-05-28",138.12,138.52,134.46,134.5,333900.0],["2019-05-29",134.19,134.55,133.13,134.08,255500.0],["2019-05-30",134.35,135.26,132.64,133.33,253400.0],["2019-05-31",131.65,131.88,130.03,130.47,351300.0],["2019-06-03",130.54,131.59,129.42,130.1,412700.0],["2019-06-04",131.25,132.78,129.65,132.69,574000.0],["2019-06-05",133.34,135.55,132.97,135.42,327100.0],["2019-06-06",135.55,135.7,133.27,133.8,337600.0],["2019-06-07",134.36,134.95,133.34,133.71,757500.0],["2019-06-10",134.42,135.66,133.75,135.22,467000.0],["2019-06-11",136.1,137.05,132.78,132.94,305600.0],["2019-06-12",132.94,133.55,132.46,133.31,275100.0],["2019-06-13",133.96,134.51,132.49,132.96,197800.0],["2019-06-14",132.94,132.94,130.55,131.1,459100.0],["2019-06-17",131.57,131.98,129.99,130.77,253600.0],["2019-06-18",131.45,133.47,130.7,132.49,366600.0],["2019-06-19",133.02,133.12,131.82,132.1,283500.0],["2019-06-20",133.66,134.39,133.0,133.49,257600.0],["2019-06-21",132.94,133.65,130.93,131.56,453700.0],["2019-06-24",131.56,133.04,131.18,131.43,276200.0],["2019-06-25",131.61,133.13,131.17,133.08,326400.0],["2019-06-26",133.33,133.99,131.52,131.78,229500.0],["2019-06-27",131.88,132.8,131.3,131.84,222800.0],["2019-06-28",132.23,135.96,132.23,135.7,955300.0],["2019-07-01",137.36,138.82,136.03,137.73,250800.0],["2019-07-02",137.74,138.82,136.57,136.73,193000.0],["2019-07-03",137.13,138.71,137.01,138.56,79300.0],["2019-07-05",137.66,138.48,135.82,138.4,228700.0],["2019-07-08",138.12,138.12,134.72,135.79,449600.0],["2019-07-09",134.82,134.89,132.67,132.99,253900.0],["2019-07-10",133.55,135.04,132.65,134.96,657500.0],["2019-07-11",135.08,135.88,134.47,135.03,211000.0],["2019-07-12",135.38,137.25,134.38,137.1,258800.0],["2019-07-15",137.12,138.51,136.62,137.99,276700.0],["2019-07-16",136.9,142.65,136.68,142.16,685800.0],["2019-07-17",142.61,142.98,137.34,137.63,749000.0],["2019-07-18",137.96,138.29,136.79,138.01,262700.0],["2019-07-19",138.24,139.19,136.47,136.83,220400.0],["2019-07-22",136.84,137.84,136.37,136.61,176600.0],["2019-07-23",137.44,138.52,136.13,137.71,222800.0],["2019-07-24",136.95,139.79,136.67,139.65,212500.0],["2019-07-25",139.3,139.55,136.88,137.11,234200.0],["2019-07-26",137.55,138.26,135.58,138.03,260200.0],["2019-07-29",138.04,138.04,134.69,134.91,334500.0],["2019-07-30",134.33,135.25,132.3,134.91,459000.0],["2019-07-31",134.84,136.2,133.25,134.38,479000.0],["2019-08-01",134.52,135.32,131.33,131.67,359400.0],["2019-08-02",131.53,131.53,128.38,129.13,267700.0],["2019-08-05",127.3,127.3,122.94,124.16,284100.0],["2019-08-06",125.24,128.06,124.33,127.7,423800.0],["2019-08-07",115.07,118.47,109.25,115.05,2137700.0],["2019-08-08",114.34,117.83,112.83,114.07,1555400.0],["2019-08-09",114.06,115.62,112.28,112.39,421900.0],["2019-08-12",111.62,112.86,110.0,111.92,577200.0],["2019-08-13",111.36,114.25,110.19,112.31,673500.0],["2019-08-14",113.01,113.01,109.17,109.7,598900.0],["2019-08-15",110.1,110.65,109.22,110.06,448100.0],["2019-08-16",110.4,111.82,109.95,110.95,438700.0],["2019-08-19",112.56,112.88,110.16,110.79,360700.0],["2019-08-20",110.4,110.84,109.53,110.09,457000.0],["2019-08-21",111.1,112.08,110.33,111.17,471200.0],["2019-08-22",111.25,111.75,109.3,109.43,367400.0],["2019-08-23",108.25,109.37,105.77,107.25,568700.0],["2019-08-26",107.6,108.63,106.99,107.7,343300.0],["2019-08-27",108.35,109.13,107.48,108.65,319200.0],["2019-08-28",107.84,109.69,107.81,109.31,387400.0],["2019-08-29",110.09,111.38,109.48,110.11,188600.0],["2019-08-30",110.96,111.62,109.5,109.66,275700.0],["2019-09-03",109.32,109.55,107.39,108.39,326600.0],["2019-09-04",109.16,111.25,108.76,110.55,313200.0],["2019-09-05",111.1,113.32,111.1,112.35,257700.0],["2019-09-06",112.57,113.59,111.52,113.45,312500.0],["2019-09-09",114.01,116.79,108.62,116.66,398800.0],["2019-09-10",117.14,119.26,115.54,118.81,336900.0],["2019-09-11",118.79,121.11,117.52,121.01,230000.0],["2019-09-12",121.1,121.79,118.89,120.39,171800.0],["2019-09-13",120.6,121.91,119.94,120.42,162400.0],["2019-09-16",119.89,121.04,119.31,120.15,143200.0],["2019-09-17",119.49,120.96,117.92,120.46,363400.0],["2019-09-18",120.06,120.06,117.42,118.91,214200.0],["2019-09-19",119.17,119.17,116.65,117.02,245900.0],["2019-09-20",116.83,117.79,114.97,115.33,325000.0],["2019-09-23",115.37,117.55,114.76,117.49,234600.0],["2019-09-24",117.56,118.0,114.39,114.84,318900.0],["2019-09-25",114.8,117.95,114.61,117.57,254800.0],["2019-09-26",117.36,117.36,115.43,116.69,334800.0],["2019-09-27",117.12,117.13,114.65,116.4,201100.0],["2019-09-30",116.24,117.3,116.24,116.9,196800.0],["2019-10-01",117.56,118.39,114.09,114.29,223000.0],["2019-10-02",113.5,113.5,110.77,111.72,281400.0],["2019-10-03",112.07,112.96,110.25,112.54,175600.0],["2019-10-04",112.77,113.7,111.46,112.77,187100.0],["2019-10-07",112.71,113.19,111.79,111.91,144000.0],["2019-10-08",111.31,111.46,109.69,109.91,259600.0],["2019-10-09",110.48,111.32,109.44,109.89,152800.0],["2019-10-10",109.71,111.84,109.64,111.09,184400.0],["2019-10-11",112.57,115.56,112.57,113.28,164700.0],["2019-10-14",112.76,113.59,111.98,112.91,119500.0],["2019-10-15",113.11,114.24,112.1,114.09,125900.0],["2019-10-16",113.95,114.95,113.15,113.55,168100.0],["2019-10-17",114.31,115.54,114.24,115.43,218200.0],["2019-10-18",115.33,116.5,114.09,115.74,287400.0],["2019-10-21",116.7,117.51,116.29,117.1,251300.0],["2019-10-22",117.62,120.62,116.96,119.92,332000.0],["2019-10-23",119.26,121.99,118.7,121.65,364000.0],["2019-10-24",121.51,122.01,120.49,121.26,256600.0],["2019-10-25",120.6,121.27,119.0,119.39,218800.0],["2019-10-28",120.24,120.64,118.68,119.0,273000.0],["2019-10-29",118.59,121.39,118.57,120.97,213600.0],["2019-10-30",121.3,121.3,119.35,121.15,152700.0],["2019-10-31",120.72,121.24,118.9,120.95,270400.0],["2019-11-01",121.61,123.4,121.61,123.31,207300.0],["2019-11-04",124.43,125.0,123.19,124.44,319500.0],["2019-11-05",124.63,125.4,122.28,124.74,460400.0],["2019-11-06",123.48,123.48,117.01,118.27,940200.0],["2019-11-07",117.2,121.72,117.01,118.62,305000.0],["2019-11-08",118.61,120.49,117.68,120.05,192400.0],["2019-11-11",119.39,119.39,118.18,118.58,160000.0],["2019-11-12",118.48,120.18,118.05,119.0,217500.0],["2019-11-13",119.28,119.75,118.51,119.05,167600.0],["2019-11-14",118.31,119.36,117.9,118.24,208600.0],["2019-11-15",118.19,119.08,117.21,117.53,267800.0],["2019-11-18",117.13,117.13,114.69,114.76,233500.0],["2019-11-19",115.53,115.93,114.47,114.51,258900.0],["2019-11-20",114.84,115.37,113.56,114.25,324700.0],["2019-11-21",114.78,115.42,114.1,114.34,385700.0],["2019-11-22",114.71,115.31,114.31,114.65,129400.0],["2019-11-25",114.96,116.06,114.15,115.77,381300.0],["2019-11-26",116.1,117.93,115.5,117.28,297300.0],["2019-11-27",117.13,117.96,114.84,115.54,288300.0],["2019-11-29",115.55,116.82,114.14,115.76,176700.0],["2019-12-02",116.24,116.6,113.82,113.88,169200.0],["2019-12-03",112.89,113.55,111.66,112.08,187200.0],["2019-12-04",112.33,113.59,110.68,110.77,393800.0],["2019-12-05",111.13,112.78,111.13,111.65,905000.0],["2019-12-06",113.21,114.78,112.62,112.9,726600.0],["2019-12-09",113.02,113.02,110.23,110.62,357800.0],["2019-12-10",110.71,111.56,109.46,109.68,357600.0],["2019-12-11",109.96,111.12,107.65,109.47,828000.0],["2019-12-12",109.97,110.71,108.8,109.66,509700.0],["2019-12-13",109.66,110.54,107.98,108.26,392600.0],["2019-12-16",108.5,109.88,108.35,109.76,769000.0],["2019-12-17",110.0,111.66,109.78,110.52,949200.0],["2019-12-18",110.88,112.03,110.47,111.5,557200.0],["2019-12-19",111.08,112.74,110.9,111.36,438900.0],["2019-12-20",112.03,112.06,110.58,111.23,337200.0],["2019-12-23",111.23,111.35,109.95,110.82,401300.0],["2019-12-24",111.16,111.4,110.41,111.02,170100.0],["2019-12-26",110.95,111.75,110.18,110.72,129000.0],["2019-12-27",110.99,111.15,109.43,109.73,208100.0],["2019-12-30",109.7,110.2,108.39,109.37,213600.0],["2019-12-31",109.05,110.27,109.05,109.52,168500.0],["2020-01-02",110.46,111.0,107.9,108.98,638400.0],["2020-01-03",108.21,109.24,107.5,109.11,681400.0],["2020-01-06",108.58,109.0,107.21,108.96,573500.0],["2020-01-07",108.81,109.52,108.03,108.28,717800.0],["2020-01-08",108.23,109.12,108.16,108.83,208500.0],["2020-01-09",108.98,110.22,108.91,109.58,321400.0],["2020-01-10",109.77,110.17,108.67,109.1,234100.0],["2020-01-13",108.81,110.53,108.81,109.99,307500.0],["2020-01-14",109.91,109.93,108.22,108.36,342800.0],["2020-01-15",108.06,109.87,107.86,108.85,250000.0],["2020-01-16",109.73,110.17,108.93,109.67,214200.0],["2020-01-17",109.57,114.48,109.46,113.33,1200700.0],["2020-01-21",113.31,113.98,111.36,112.07,616500.0],["2020-01-22",112.0,112.82,111.11,111.55,230500.0],["2020-01-23",111.33,112.9,110.8,112.57,526300.0],["2020-01-24",112.64,114.6,112.38,114.17,443500.0],["2020-01-27",112.79,113.31,111.9,112.85,421200.0],["2020-01-28",113.07,115.0,112.97,113.62,470300.0],["2020-01-29",114.07,115.56,113.14,115.19,270700.0],["2020-01-30",114.21,114.52,112.59,113.78,377700.0],["2020-01-31",113.45,113.74,111.57,112.16,354300.0],["2020-02-03",111.5,112.1,106.33,110.0,890500.0],["2020-02-04",111.0,113.64,111.0,111.51,362700.0],["2020-02-05",112.51,114.71,112.31,113.47,243000.0],["2020-02-06",113.51,113.73,111.99,112.37,126900.0],["2020-02-07",111.63,113.51,111.02,111.97,229100.0],["2020-02-10",111.58,113.04,110.65,112.6,115100.0],["2020-02-11",112.92,115.96,112.92,115.23,491900.0],["2020-02-12",116.18,117.23,115.25,115.99,289300.0],["2020-02-13",115.4,116.43,114.62,115.21,225900.0],["2020-02-14",115.01,115.06,113.43,113.73,181600.0],["2020-02-18",112.74,113.21,111.61,112.29,270000.0],["2020-02-19",112.56,113.38,111.65,111.97,328800.0],["2020-02-20",111.8,113.53,111.8,112.01,277800.0],["2020-02-21",111.44,111.67,108.24,110.63,404500.0],["2020-02-24",108.21,110.09,106.88,109.37,301400.0],["2020-02-25",109.16,111.35,105.32,106.78,890100.0],["2020-02-26",127.0,128.48,109.17,115.27,1095400.0],["2020-02-27",115.35,117.13,112.58,113.56,719500.0],["2020-02-28",110.47,114.31,109.15,111.81,668100.0],["2020-03-02",111.91,112.3,105.65,111.99,405200.0],["2020-03-03",114.27,114.27,106.33,106.99,379300.0],["2020-03-04",108.34,110.9,106.3,110.9,517000.0],["2020-03-05",108.3,109.9,102.23,102.7,529400.0],["2020-03-06",99.8,104.18,97.9,100.71,466600.0],["2020-03-09",94.35,95.84,90.91,93.3,974600.0],["2020-03-10",95.61,96.94,90.6,92.74,905400.0],["2020-03-11",90.85,90.85,86.36,86.97,702000.0],["2020-03-12",81.53,83.76,74.66,74.92,1156900.0],["2020-03-13",77.94,79.15,69.93,76.12,1685000.0],["2020-03-16",69.65,71.44,62.27,63.43,1994100.0],["2020-03-17",64.09,66.9,61.07,63.44,2146100.0],["2020-03-18",59.55,59.55,46.78,48.61,1986200.0],["2020-03-19",48.82,54.04,44.03,50.67,3417300.0],["2020-03-20",51.98,53.32,46.49,47.07,1980900.0],["2020-03-23",45.75,46.57,41.73,43.86,2173900.0],["2020-03-24",47.08,49.62,45.45,48.99,2260200.0],["2020-03-25",49.42,57.02,48.2,55.69,2568100.0],["2020-03-26",56.44,63.53,55.01,61.03,2152400.0],["2020-03-27",59.35,60.41,55.08,57.93,1086100.0],["2020-03-30",57.34,58.62,55.31,57.0,885100.0],["2020-03-31",56.93,59.73,55.84,56.88,1018100.0],["2020-04-01",54.37,54.84,51.51,53.01,1344600.0],["2020-04-02",52.93,54.55,51.41,52.55,1453800.0],["2020-04-03",52.71,53.93,48.27,48.71,1239000.0],["2020-04-06",51.23,53.81,50.47,51.93,2371100.0],["2020-04-07",55.0,59.15,53.34,53.88,1656000.0],["2020-04-08",55.25,56.87,53.33,55.87,1366700.0],["2020-04-09",57.78,60.24,57.01,58.08,1436100.0],["2020-04-13",58.04,58.72,52.21,52.35,1283000.0],["2020-04-14",53.11,55.16,52.77,54.0,1475800.0],["2020-04-15",51.7,52.0,48.64,50.23,1567800.0],["2020-04-16",49.9,50.45,48.0,49.27,1336600.0],["2020-04-17",50.62,52.15,50.34,51.68,1687300.0],["2020-04-20",50.11,50.62,47.97,48.56,1570200.0],["2020-04-21",46.95,50.41,46.61,49.27,2048900.0],["2020-04-22",50.64,52.14,49.99,51.31,1536600.0],["2020-04-23",52.19,54.35,51.61,52.99,1643200.0],["2020-04-24",53.0,53.53,50.38,51.49,1767500.0],["2020-04-27",51.64,54.87,51.56,54.63,1095200.0],["2020-04-28",56.49,57.56,54.1,55.5,972800.0],["2020-04-29",57.68,60.48,56.85,60.07,2836800.0],["2020-04-30",59.06,59.06,55.57,55.63,1474400.0],["2020-05-01",54.55,54.85,50.92,52.69,1070700.0],["2020-05-04",51.11,53.0,49.11,52.84,1496100.0],["2020-05-05",54.67,56.84,53.42,53.98,1950500.0],["2020-05-06",54.51,55.01,52.75,54.82,1656400.0],["2020-05-07",57.31,59.97,54.84,59.23,2660700.0],["2020-05-08",60.9,65.28,60.06,64.35,1799000.0],["2020-05-11",64.3,64.3,60.18,61.06,1627900.0],["2020-05-12",61.8,62.99,59.11,59.26,1269000.0],["2020-05-13",57.79,58.68,55.88,56.76,2286000.0],["2020-05-14",55.34,60.1,54.21,59.57,1484600.0],["2020-05-15",58.63,61.65,56.63,60.59,1276500.0],["2020-05-18",63.01,66.57,62.77,64.45,1376500.0],["2020-05-19",64.07,66.72,62.71,64.4,1061000.0],["2020-05-20",65.12,66.15,64.18,64.85,1135100.0],["2020-05-21",64.76,66.04,63.55,63.67,824500.0],["2020-05-22",64.62,64.63,62.11,63.11,1383700.0],["2020-05-26",66.1,73.85,65.39,72.07,2683800.0],["2020-05-27",74.51,76.91,71.04,73.52,1408100.0],["2020-05-28",74.51,74.51,69.17,70.12,1010800.0],["2020-05-29",67.64,69.56,66.79,68.1,3551300.0],["2020-06-01",68.49,73.7,68.01,72.73,1082500.0],["2020-06-02",74.51,75.42,71.84,72.28,713200.0],["2020-06-03",74.21,78.63,73.22,78.03,1049800.0],["2020-06-04",77.33,81.42,76.69,80.94,1444300.0],["2020-06-05",85.36,93.56,85.36,87.34,2377100.0],["2020-06-08",90.08,93.22,87.31,87.78,1482400.0],["2020-06-09",85.86,86.86,82.2,82.3,1143400.0],["2020-06-10",81.33,81.33,76.79,78.83,728800.0],["2020-06-11",73.42,76.16,71.56,72.76,1112600.0],["2020-06-12",76.44,79.04,71.38,73.36,1254200.0],["2020-06-15",75.53,82.66,72.34,81.43,3383700.0],["2020-06-16",86.94,87.0,80.32,80.78,2143700.0],["2020-06-17",80.41,83.89,79.88,82.46,1229500.0],["2020-06-18",80.95,83.37,79.54,79.63,1325000.0],["2020-06-19",81.33,82.48,77.06,77.71,8488600.0],["2020-06-22",76.54,79.11,75.21,78.88,1490800.0],["2020-06-23",80.61,80.88,77.93,80.36,1386500.0],["2020-06-24",78.45,79.39,74.21,76.15,1977400.0],["2020-06-25",75.35,75.86,72.93,75.13,1364900.0],["2020-06-26",74.41,74.41,72.53,72.98,2535000.0],["2020-06-29",75.78,80.3,74.72,79.93,1472100.0],["2020-06-30",78.77,80.89,78.51,78.94,975600.0],["2020-07-01",78.95,79.99,75.0,75.09,1046000.0],["2020-07-02",77.46,78.86,74.9,74.98,1201300.0],["2020-07-06",77.25,78.44,75.56,77.31,1682600.0],["2020-07-07",76.21,77.58,74.39,74.48,989600.0],["2020-07-08",74.07,75.94,73.96,75.75,674400.0],["2020-07-09",75.58,76.04,70.78,70.94,1163200.0],["2020-07-10",70.77,74.75,70.5,74.34,741400.0],["2020-07-13",75.54,78.05,74.52,75.84,996100.0],["2020-07-14",76.25,79.32,75.38,79.3,655500.0],["2020-07-15",81.67,83.67,80.02,83.11,985700.0],["2020-07-16",81.91,83.83,80.31,82.59,489900.0],["2020-07-17",82.65,83.99,81.61,82.67,531100.0],["2020-07-20",82.46,83.46,81.33,81.65,606100.0],["2020-07-21",82.76,86.26,82.13,85.05,578900.0],["2020-07-22",84.36,86.12,84.12,85.11,341700.0],["2020-07-23",84.9,86.89,84.26,86.41,700500.0],["2020-07-24",86.51,86.51,83.93,84.6,559000.0],["2020-07-27",84.98,86.04,83.24,85.8,371000.0],["2020-07-28",85.31,86.32,84.83,85.64,370800.0],["2020-07-29",85.89,87.77,85.63,87.43,410000.0],["2020-07-30",85.89,85.89,83.66,85.36,368400.0],["2020-07-31",84.61,85.71,82.04,83.06,675500.0],["2020-08-03",83.87,84.42,82.41,84.01,566800.0],["2020-08-04",84.02,86.01,82.68,85.73,561100.0],["2020-08-05",91.01,99.87,91.0,99.7,1396400.0],["2020-08-06",98.43,101.78,98.43,99.83,1317900.0],["2020-08-07",99.84,103.05,98.78,102.91,904900.0],["2020-08-10",103.68,105.15,102.5,104.6,542200.0],["2020-08-11",106.17,108.26,104.26,104.65,1265500.0],["2020-08-12",106.0,106.0,103.05,103.99,893500.0],["2020-08-13",103.03,104.87,102.4,103.5,613000.0],["2020-08-14",102.79,104.43,102.43,102.87,438100.0],["2020-08-17",103.26,103.88,102.12,103.16,948200.0],["2020-08-18",99.66,100.03,96.26,96.71,1491300.0],["2020-08-19",96.69,96.71,93.76,94.21,2412700.0],["2020-08-20",93.18,94.4,91.9,92.47,1139900.0],["2020-08-21",91.86,94.12,90.53,92.23,902100.0],["2020-08-24",92.46,95.95,92.38,95.7,833400.0],["2020-08-25",95.97,96.47,93.79,95.61,586300.0],["2020-08-26",95.89,96.05,93.79,95.26,569900.0],["2020-08-27",95.88,97.36,95.23,96.6,575800.0],["2020-08-28",96.99,99.9,96.35,99.82,566400.0],["2020-08-31",99.58,99.89,97.43,97.9,972900.0],["2020-09-01",97.45,98.35,96.26,97.93,549200.0],["2020-09-02",98.29,99.94,97.5,99.65,510500.0],["2020-09-03",100.1,100.75,95.0,95.37,920600.0],["2020-09-04",97.25,97.55,94.31,96.39,421800.0],["2020-09-08",94.6,96.93,94.29,94.69,332400.0],["2020-09-09",95.14,96.98,94.65,95.95,323500.0],["2020-09-10",96.5,97.29,93.15,93.57,438200.0],["2020-09-11",94.02,95.96,93.27,95.1,730000.0],["2020-09-14",96.13,99.25,95.88,98.81,431400.0],["2020-09-15",99.18,99.46,95.91,96.09,840600.0],["2020-09-16",96.78,97.59,95.09,95.34,669200.0],["2020-09-17",93.35,95.26,92.56,94.05,604100.0],["2020-09-18",94.09,94.39,91.17,91.65,776900.0],["2020-09-21",88.48,89.6,85.92,88.21,1762600.0],["2020-09-22",88.3,92.56,88.01,92.54,1574200.0],["2020-09-23",92.1,94.26,91.42,91.99,2232600.0],["2020-09-24",91.68,94.0,89.82,92.32,1072100.0],["2020-09-25",91.51,91.93,89.04,90.21,866100.0],["2020-09-28",92.07,93.26,90.75,90.9,782500.0],["2020-09-29",90.62,90.75,87.75,88.72,474400.0],["2020-09-30",89.55,91.45,88.48,89.71,548500.0],["2020-10-01",90.05,91.18,89.29,90.27,678900.0],["2020-10-02",88.4,94.75,88.4,93.72,746300.0],["2020-10-05",94.93,96.65,94.72,96.17,351700.0],["2020-10-06",96.46,98.73,95.5,96.33,1331600.0],["2020-10-07",98.0,99.97,97.81,99.24,566800.0],["2020-10-08",100.0,100.76,98.26,100.7,503400.0],["2020-10-09",102.1,103.71,101.52,102.31,525400.0],["2020-10-12",102.06,103.27,101.52,103.08,507000.0],["2020-10-13",101.57,103.96,101.57,103.14,422100.0],["2020-10-14",103.39,105.43,102.81,104.37,604200.0],["2020-10-15",102.24,103.95,100.6,102.81,782800.0],["2020-10-16",103.34,104.28,102.03,102.85,454900.0],["2020-10-19",102.48,104.22,100.81,101.51,609000.0],["2020-10-20",102.72,103.89,102.41,102.6,866400.0],["2020-10-21",101.79,103.86,101.79,103.0,651600.0],["2020-10-22",103.55,107.8,103.36,107.06,398600.0],["2020-10-23",108.31,109.99,106.86,108.68,577100.0],["2020-10-26",106.46,107.83,104.45,105.48,351100.0],["2020-10-27",105.22,105.86,102.7,103.23,328600.0],["2020-10-28",100.5,103.0,99.86,100.01,557800.0],["2020-10-29",99.53,101.68,98.28,100.41,669000.0],["2020-10-30",100.41,100.99,97.66,99.54,527100.0],["2020-11-02",101.27,102.15,99.37,100.04,744100.0],["2020-11-03",102.26,105.28,101.42,103.91,525000.0],["2020-11-04",103.01,106.04,100.1,103.15,755900.0],["2020-11-05",106.99,120.84,106.47,120.75,1397400.0],["2020-11-06",120.81,123.69,118.99,122.6,1522800.0],["2020-11-09",130.54,149.39,128.34,129.02,1849400.0],["2020-11-10",129.13,134.2,127.2,133.27,1198000.0],["2020-11-11",133.28,134.16,130.62,131.61,1032400.0],["2020-11-12",129.46,130.76,125.87,127.53,735700.0],["2020-11-13",129.68,132.74,128.95,132.52,589800.0],["2020-11-16",135.47,139.28,134.32,136.4,998800.0],["2020-11-17",134.36,137.31,132.0,136.05,875600.0],["2020-11-18",138.0,138.31,134.0,134.18,372300.0],["2020-11-19",132.94,136.47,132.64,134.72,376400.0],["2020-11-20",134.6,136.35,134.05,135.28,343400.0],["2020-11-23",136.88,138.46,136.5,137.01,621700.0],["2020-11-24",139.2,140.2,137.43,139.02,841700.0],["2020-11-25",138.54,138.54,134.44,136.75,597700.0],["2020-11-27",138.48,139.04,137.09,138.58,170300.0],["2020-11-30",137.93,138.31,135.22,135.99,249400.0],["2020-12-01",138.02,140.14,135.55,138.46,1166900.0],["2020-12-02",137.01,138.88,135.5,137.25,945900.0],["2020-12-03",137.94,139.42,136.8,137.41,1197800.0],["2020-12-04",138.0,139.5,137.0,138.13,957700.0],["2020-12-07",137.67,138.29,135.25,137.31,469700.0],["2020-12-08",136.44,139.5,135.66,138.34,688600.0],["2020-12-09",138.14,139.22,135.63,136.9,1116300.0],["2020-12-10",135.72,137.09,135.09,136.21,306900.0],["2020-12-11",134.8,137.46,134.67,136.71,1298800.0],["2020-12-14",138.75,138.75,132.47,132.68,377800.0],["2020-12-15",134.48,135.87,133.42,134.35,752300.0],["2020-12-16",134.84,135.22,131.32,131.94,484200.0],["2020-12-17",131.62,132.99,131.24,132.58,466600.0],["2020-12-18",133.0,134.21,130.3,131.86,704800.0],["2020-12-21",129.06,132.56,128.84,131.23,986500.0],["2020-12-22",131.71,132.95,127.42,128.49,591800.0],["2020-12-23",128.94,131.28,128.29,130.25,650500.0],["2020-12-24",131.08,131.08,127.74,129.41,157700.0],["2020-12-28",130.02,130.53,126.35,126.48,331000.0],["2020-12-29",127.17,128.03,125.08,126.86,672200.0],["2020-12-30",127.35,130.24,127.18,128.88,743000.0],["2020-12-31",128.24,130.2,127.77,128.92,413900.0],["2021-01-04",130.28,130.28,123.93,126.16,557400.0],["2021-01-05",125.59,130.69,125.59,129.81,1777200.0],["2021-01-06",130.52,136.57,130.52,135.11,1290500.0],["2021-01-07",135.8,137.67,133.91,136.09,724300.0],["2021-01-08",135.98,137.86,134.19,137.15,908000.0],["2021-01-11",133.41,137.94,133.23,137.54,1683400.0],["2021-01-12",138.81,141.6,137.93,141.18,775000.0],["2021-01-13",140.73,141.97,135.18,135.71,1842200.0],["2021-01-14",137.73,139.3,133.33,136.52,788700.0],["2021-01-15",135.34,136.22,132.48,133.96,525600.0],["2021-01-19",138.12,142.78,136.01,138.83,1296800.0],["2021-01-20",140.35,141.45,138.0,138.42,500800.0],["2021-01-21",138.57,138.57,136.03,137.26,1072700.0],["2021-01-22",135.49,137.52,133.58,136.75,849200.0],["2021-01-25",135.29,137.85,133.09,134.0,828900.0],["2021-01-26",136.42,137.78,134.17,136.76,818100.0],["2021-01-27",134.01,141.86,132.24,139.36,1369400.0],["2021-01-28",141.32,142.97,138.31,138.47,579800.0],["2021-01-29",139.12,139.74,134.64,135.72,548400.0],["2021-02-01",137.67,138.65,135.42,138.36,633500.0],["2021-02-02",139.86,139.94,135.61,136.14,645700.0],["2021-02-03",136.03,137.14,134.72,134.84,1160700.0],["2021-02-04",136.15,137.46,134.56,135.62,531100.0],["2021-02-05",136.14,139.33,135.61,137.93,989700.0],["2021-02-08",138.4,138.68,134.74,135.98,296700.0],["2021-02-09",135.74,138.3,134.06,136.95,997000.0],["2021-02-10",138.09,138.22,134.51,134.74,812500.0],["2021-02-11",135.64,137.24,132.34,133.43,699400.0],["2021-02-12",132.48,134.52,130.26,134.38,711200.0],["2021-02-16",136.33,136.91,133.68,134.98,401000.0],["2021-02-17",134.93,134.99,132.07,133.69,300200.0],["2021-02-18",132.62,133.59,129.4,130.9,932100.0],["2021-02-19",132.2,135.5,131.87,134.48,1208600.0],["2021-02-22",134.19,138.4,132.53,136.92,763500.0],["2021-02-23",136.45,137.99,133.48,137.13,810100.0],["2021-02-24",136.82,144.1,136.82,142.66,1137800.0],["2021-02-25",143.47,144.99,139.56,144.76,868700.0],["2021-02-26",145.0,147.52,143.95,146.41,1813600.0],["2021-03-01",150.82,166.31,146.55,159.32,2733400.0],["2021-03-02",160.13,163.59,159.29,161.87,1001200.0],["2021-03-03",163.05,164.0,158.78,161.45,738900.0],["2021-03-04",160.56,162.92,154.0,160.08,670400.0],["2021-03-05",163.43,166.46,160.46,164.27,999300.0],["2021-03-08",166.48,168.57,164.91,165.88,599200.0],["2021-03-09",166.62,168.75,163.42,166.3,867100.0],["2021-03-10",167.43,169.42,165.64,168.25,398600.0],["2021-03-11",169.42,171.9,166.84,170.28,306600.0],["2021-03-12",170.22,172.95,168.66,169.75,708400.0],["2021-03-15",168.5,170.94,167.27,170.31,803000.0],["2021-03-16",169.33,171.08,165.88,167.42,274100.0],["2021-03-17",167.94,169.56,166.53,168.28,356300.0],["2021-03-18",167.92,169.58,162.41,163.69,579700.0],["2021-03-19",164.48,165.35,161.54,163.36,785900.0],["2021-03-22",162.81,166.06,160.38,165.63,356900.0],["2021-03-23",165.16,166.75,159.72,160.69,450200.0],["2021-03-24",162.58,165.9,161.16,161.2,364200.0],["2021-03-25",160.41,165.32,157.25,164.68,342700.0],["2021-03-26",166.46,166.46,162.2,165.97,518400.0],["2021-03-29",166.23,168.7,162.32,163.61,479500.0],["2021-03-30",164.01,167.79,163.18,167.2,287000.0],["2021-03-31",166.22,168.28,165.01,165.75,551200.0],["2021-04-01",165.91,167.24,162.45,165.49,420700.0],["2021-04-05",166.47,168.06,162.84,163.44,648400.0],["2021-04-06",164.57,166.58,163.58,164.92,701400.0],["2021-04-07",165.25,166.23,161.74,163.33,326100.0],["2021-04-08",162.21,163.7,160.11,160.25,721800.0],["2021-04-09",160.23,163.31,159.05,162.58,523500.0],["2021-04-12",163.57,165.25,161.84,164.86,341200.0],["2021-04-13",164.26,164.54,161.31,163.84,364700.0],["2021-04-14",163.36,165.93,162.65,164.01,548900.0],["2021-04-15",165.72,165.72,163.33,164.63,475600.0],["2021-04-16",166.6,169.79,165.38,169.38,923500.0],["2021-04-19",169.69,169.97,166.13,168.56,494000.0],["2021-04-20",167.92,171.21,164.83,166.83,472700.0],["2021-04-21",158.29,182.38,158.29,181.99,6141800.0],["2021-04-22",185.08,185.54,177.19,179.14,1105300.0],["2021-04-23",180.55,182.58,177.96,182.06,613100.0],["2021-04-26",183.48,185.21,180.62,181.31,869600.0],["2021-04-27",180.92,183.96,178.47,183.08,426900.0],["2021-04-28",183.96,185.22,182.26,183.3,339500.0],["2021-04-29",183.76,186.2,181.21,182.38,571600.0],["2021-04-30",180.73,182.97,178.96,181.32,680600.0],["2021-05-03",183.23,183.81,179.55,180.45,427800.0],["2021-05-04",179.38,180.74,177.66,178.53,534300.0],["2021-05-05",179.6,181.33,177.21,179.35,1053600.0],["2021-05-06",181.99,182.62,176.28,179.37,616500.0],["2021-05-07",180.02,183.67,179.01,182.83,468500.0],["2021-05-10",184.5,185.1,182.0,183.1,737900.0],["2021-05-11",179.51,182.14,177.44,179.62,1252200.0],["2021-05-12",178.88,179.08,168.15,168.63,1010400.0],["2021-05-13",168.8,173.7,168.21,170.13,903700.0],["2021-05-14",171.98,175.97,171.19,174.32,640400.0],["2021-05-17",173.54,177.69,169.97,171.66,650300.0],["2021-05-18",172.34,173.22,168.27,168.36,463800.0],["2021-05-19",165.17,167.86,163.89,167.82,644500.0],["2021-05-20",168.31,169.89,162.59,163.38,1147400.0],["2021-05-21",164.29,167.11,164.29,165.58,528400.0],["2021-05-24",165.71,165.9,162.12,162.89,374900.0],["2021-05-25",163.63,167.97,163.13,165.35,679800.0],["2021-05-26",165.24,166.2,163.4,164.94,542300.0],["2021-05-27",167.09,168.23,166.42,167.4,596900.0],["2021-05-28",167.21,169.52,163.22,164.28,1808200.0],["2021-06-01",166.09,168.7,165.17,165.65,805300.0],["2021-06-02",166.07,169.61,164.1,168.37,870200.0],["2021-06-03",167.3,168.95,165.35,168.09,476400.0],["2021-06-04",167.96,172.18,167.06,171.15,579100.0],["2021-06-07",172.11,173.5,168.76,170.99,640100.0],["2021-06-08",170.87,171.77,167.81,171.53,382400.0],["2021-06-09",171.82,172.44,169.07,169.4,239600.0],["2021-06-10",171.99,173.02,166.94,167.05,346300.0],["2021-06-11",167.7,169.55,167.7,169.42,366000.0],["2021-06-14",169.7,173.07,165.73,165.93,287100.0],["2021-06-15",165.72,167.0,164.13,166.94,285300.0],["2021-06-16",167.21,168.48,165.04,165.2,348900.0],["2021-06-17",164.17,166.66,160.85,163.06,311500.0],["2021-06-18",160.4,161.99,159.58,161.0,482700.0],["2021-06-21",162.49,166.21,162.05,165.82,491900.0],["2021-06-22",166.09,167.61,163.76,166.8,296500.0],["2021-06-23",167.38,170.07,166.0,168.68,346400.0],["2021-06-24",169.99,172.0,168.2,170.68,437100.0],["2021-06-25",171.27,172.05,169.53,171.12,804000.0],["2021-06-28",172.91,173.25,170.96,171.86,432000.0],["2021-06-29",173.05,174.24,170.89,171.1,246200.0],["2021-06-30",170.43,173.68,169.1,173.26,470300.0],["2021-07-01",174.57,174.75,171.92,172.95,314800.0],["2021-07-02",172.83,174.38,171.58,173.78,295900.0],["2021-07-06",174.16,174.96,172.22,173.95,643900.0],["2021-07-07",173.36,174.72,172.0,173.78,301600.0],["2021-07-08",170.64,171.3,164.7,167.86,657300.0],["2021-07-09",170.26,175.08,169.51,174.93,540000.0],["2021-07-12",175.2,177.89,174.04,176.93,423700.0],["2021-07-13",181.01,186.2,179.19,179.3,1242300.0],["2021-07-14",180.22,184.16,179.19,183.29,509900.0],["2021-07-15",181.89,184.56,181.34,184.0,645100.0],["2021-07-16",185.01,185.99,181.38,183.27,576300.0],["2021-07-19",179.77,182.32,177.61,179.43,689900.0],["2021-07-20",180.76,187.38,179.92,185.55,733400.0],["2021-07-21",186.24,188.37,185.57,187.13,500100.0],["2021-07-22",187.62,188.68,186.07,187.78,379900.0],["2021-07-23",188.65,189.64,187.12,188.73,306000.0],["2021-07-26",188.9,190.25,187.16,190.06,292600.0],["2021-07-27",189.79,190.02,187.55,188.47,435600.0],["2021-07-28",188.79,189.91,185.35,187.92,399700.0],["2021-07-29",189.4,190.49,188.11,189.43,319700.0],["2021-07-30",188.36,191.86,188.12,191.49,454700.0],["2021-08-02",192.84,194.44,190.15,190.76,345600.0],["2021-08-03",191.71,194.15,188.8,194.0,464200.0],["2021-08-04",193.02,194.87,192.1,192.99,277300.0],["2021-08-05",193.71,196.49,193.27,193.78,426600.0],["2021-08-06",193.89,195.5,192.67,193.39,454900.0],["2021-08-09",193.07,193.84,189.71,191.01,523400.0],["2021-08-10",191.04,192.74,189.81,191.75,438300.0],["2021-08-11",193.62,194.07,189.98,191.89,679000.0],["2021-08-12",190.35,191.29,180.95,182.46,958600.0],["2021-08-13",182.69,183.0,176.76,178.08,512800.0],["2021-08-16",176.79,179.71,175.7,178.99,818900.0],["2021-08-17",177.28,178.72,175.31,177.14,395300.0],["2021-08-18",175.85,178.66,175.47,176.45,685500.0],["2021-08-19",173.65,179.27,172.28,178.03,838200.0],["2021-08-20",177.83,180.87,176.97,180.45,579900.0],["2021-08-23",182.12,182.52,177.49,179.57,260000.0],["2021-08-24",180.13,181.78,179.44,180.45,336200.0],["2021-08-25",181.2,183.57,180.35,183.11,279400.0],["2021-08-26",183.21,184.91,180.65,184.74,500900.0],["2021-08-27",185.28,186.62,184.71,185.65,376300.0],["2021-08-30",186.43,187.63,184.48,186.18,185000.0],["2021-08-31",185.86,185.93,182.5,182.94,289300.0],["2021-09-01",183.55,184.27,179.3,182.95,377200.0],["2021-09-02",183.94,184.79,181.53,181.98,258600.0],["2021-09-03",182.14,183.97,179.29,179.98,342000.0],["2021-09-07",179.22,180.03,175.21,176.03,642200.0],["2021-09-08",175.46,176.72,174.37,175.95,218500.0],["2021-09-09",175.25,176.48,174.5,175.61,185100.0],["2021-09-10",176.05,179.15,173.78,174.23,234300.0],["2021-09-13",175.29,176.55,172.98,176.13,418400.0],["2021-09-14",177.31,177.31,173.59,173.81,364500.0],["2021-09-15",173.01,175.85,173.01,174.41,448100.0],["2021-09-16",174.99,175.24,170.45,173.98,427900.0],["2021-09-17",173.88,174.5,170.73,172.98,686500.0],["2021-09-20",171.71,174.34,170.21,174.2,423200.0],["2021-09-21",174.46,174.63,171.29,171.39,308600.0],["2021-09-22",172.67,174.01,170.67,171.29,250500.0],["2021-09-23",172.11,176.47,171.34,173.13,622300.0],["2021-09-24",172.48,175.18,172.45,173.77,252100.0],["2021-09-27",174.34,178.1,174.28,174.38,251200.0],["2021-09-28",173.87,174.38,171.39,172.2,243500.0],["2021-09-29",172.8,174.73,171.75,174.02,302500.0],["2021-09-30",175.11,176.51,170.51,170.51,357600.0],["2021-10-01",171.03,175.74,170.08,173.84,271700.0],["2021-10-04",174.0,175.28,170.4,171.51,611900.0],["2021-10-05",171.55,174.06,169.52,172.69,317600.0],["2021-10-06",171.42,173.2,168.14,171.65,354200.0],["2021-10-07",172.58,175.46,172.58,173.54,303500.0],["2021-10-08",173.2,173.2,169.09,171.08,299900.0],["2021-10-11",171.33,171.83,166.47,166.95,262500.0],["2021-10-12",168.05,168.85,166.78,167.21,259500.0],["2021-10-13",166.9,169.2,166.31,168.15,385000.0],["2021-10-14",168.0,172.24,166.64,171.25,630200.0],["2021-10-15",171.84,175.05,171.57,172.18,303300.0],["2021-10-18",170.8,172.29,169.62,171.5,219900.0],["2021-10-19",173.25,175.1,172.05,174.19,248600.0],["2021-10-20",173.92,175.87,173.76,175.02,241700.0],["2021-10-21",174.53,176.83,173.91,175.89,463000.0],["2021-10-22",176.46,177.72,174.8,175.43,205700.0],["2021-10-25",175.74,177.4,174.59,176.1,263300.0],["2021-10-26",176.6,177.36,174.39,176.28,293000.0],["2021-10-27",176.79,178.49,174.09,174.28,209400.0],["2021-10-28",174.88,180.35,174.51,180.19,252200.0],["2021-10-29",179.88,184.7,178.78,182.44,432400.0],["2021-11-01",183.33,186.68,182.12,186.16,235100.0],["2021-11-02",186.96,187.81,185.32,186.86,204200.0],["2021-11-03",187.29,188.97,182.52,182.99,377100.0],["2021-11-04",183.73,186.35,181.57,184.67,328500.0],["2021-11-05",185.62,188.23,183.27,185.95,316900.0],["2021-11-08",186.4,189.45,184.81,188.44,331300.0],["2021-11-09",180.0,192.75,179.0,190.48,574500.0],["2021-11-10",188.82,191.93,186.3,187.55,388700.0],["2021-11-11",187.12,189.52,184.59,184.73,262500.0],["2021-11-12",184.73,187.38,183.98,187.29,288800.0],["2021-11-15",189.35,189.58,186.48,188.1,222600.0],["2021-11-16",188.42,192.65,187.53,191.43,280600.0],["2021-11-17",192.07,192.54,186.22,192.33,225100.0],["2021-11-18",192.32,192.34,188.64,189.83,196900.0],["2021-11-19",189.54,189.81,187.03,187.66,202000.0],["2021-11-22",187.71,189.68,184.11,186.36,270700.0],["2021-11-23",186.33,186.33,183.09,184.91,424000.0],["2021-11-24",185.37,185.44,181.37,184.76,123600.0],["2021-11-26",181.3,183.06,178.46,180.93,267900.0],["2021-11-29",181.92,183.7,178.05,179.21,418300.0],["2021-11-30",178.59,181.33,172.28,174.68,383300.0],["2021-12-01",178.0,180.22,171.98,171.99,438000.0],["2021-12-02",173.1,178.09,171.73,177.23,292900.0],["2021-12-03",177.85,178.24,168.64,172.06,539600.0],["2021-12-06",169.75,177.95,169.75,175.75,582700.0],["2021-12-07",178.36,184.0,176.22,181.91,408500.0],["2021-12-08",181.91,184.85,181.38,183.3,574500.0],["2021-12-09",181.84,190.33,181.18,187.23,656800.0],["2021-12-10",187.94,189.63,186.76,188.48,469200.0],["2021-12-13",188.48,189.9,187.5,189.27,357400.0],["2021-12-14",187.8,193.82,186.59,188.84,649600.0],["2021-12-15",188.84,193.04,186.87,191.31,415700.0],["2021-12-16",191.56,193.78,188.76,190.14,549500.0],["2021-12-17",190.0,191.0,187.4,188.31,766000.0],["2021-12-20",187.45,188.04,183.02,187.12,586900.0],["2021-12-21",187.9,194.01,187.51,191.51,468500.0],["2021-12-22",191.8,193.22,189.74,191.24,604000.0],["2021-12-23",192.42,193.87,190.87,191.75,227200.0],["2021-12-27",192.19,195.3,191.18,195.17,221600.0],["2021-12-28",195.75,197.67,194.21,196.44,169500.0],["2021-12-29",195.74,198.46,195.74,197.11,110500.0],["2021-12-30",197.13,198.96,196.53,196.84,161200.0],["2021-12-31",196.28,198.99,196.28,196.76,188100.0],["2022-01-03",197.04,199.82,194.87,196.27,268100.0],["2022-01-04",196.54,200.85,195.08,198.51,370300.0],["2022-01-05",198.39,200.47,196.9,197.0,340600.0],["2022-01-06",197.21,200.59,195.4,198.65,455200.0],["2022-01-07",198.26,199.01,196.8,197.34,290100.0],["2022-01-10",196.78,196.78,191.52,193.43,366200.0],["2022-01-11",194.08,195.18,188.49,194.81,619400.0],["2022-01-12",193.8,196.07,192.24,194.26,603000.0],["2022-01-13",196.16,198.14,194.69,196.5,515400.0],["2022-01-14",194.53,197.92,192.73,197.27,706200.0],["2022-01-18",195.5,199.74,193.71,198.15,776300.0],["2022-01-19",198.54,198.87,190.84,193.73,628500.0],["2022-01-20",194.45,194.45,188.65,189.02,573600.0],["2022-01-21",188.25,190.02,185.34,186.5,390700.0],["2022-01-24",183.78,187.93,180.35,187.45,528200.0],["2022-01-25",185.58,185.72,180.3,182.72,498500.0],["2022-01-26",185.46,187.51,179.8,180.88,625200.0],["2022-01-27",182.69,185.17,175.72,177.34,402500.0],["2022-01-28",176.85,182.22,175.01,182.07,553200.0],["2022-01-31",181.46,185.75,180.35,185.2,366400.0],["2022-02-01",185.1,187.04,182.83,186.75,241000.0],["2022-02-02",187.46,187.92,184.54,185.04,268200.0],["2022-02-03",179.52,185.78,179.52,183.36,858700.0],["2022-02-04",182.05,185.78,181.09,183.67,306900.0],["2022-02-07",182.77,189.89,181.43,188.31,772100.0],["2022-02-08",189.06,197.11,189.06,196.32,798000.0],["2022-02-09",197.58,201.34,197.29,199.65,515100.0],["2022-02-10",197.35,199.95,195.0,196.05,290300.0],["2022-02-11",195.73,196.51,189.91,191.41,375500.0],["2022-02-14",191.11,194.39,187.64,189.4,665200.0],["2022-02-15",191.96,194.37,190.83,193.0,529500.0],["2022-02-16",191.53,193.57,190.91,192.57,431700.0],["2022-02-17",190.79,191.42,185.46,185.67,544200.0],["2022-02-18",186.07,186.38,181.57,182.71,749300.0],["2022-02-22",188.0,194.65,182.0,182.8,520700.0],["2022-02-23",183.24,189.59,170.27,171.0,1042100.0],["2022-02-24",167.25,171.6,163.84,170.74,1021200.0],["2022-02-25",170.07,179.09,169.8,176.67,594400.0],["2022-02-28",173.68,180.26,173.6,177.62,600400.0],["2022-03-01",176.46,177.18,172.19,174.28,486300.0],["2022-03-02",175.55,179.71,174.87,177.61,592600.0],["2022-03-03",178.23,180.5,177.27,177.8,446100.0],["2022-03-04",175.72,177.7,169.42,170.8,471300.0],["2022-03-07",170.18,170.18,162.76,166.01,992300.0],["2022-03-08",166.01,174.45,164.04,164.94,908400.0],["2022-03-09",168.13,171.88,168.13,168.69,408600.0],["2022-03-10",166.12,169.6,166.1,169.16,346400.0],["2022-03-11",170.0,170.57,166.03,166.17,369200.0],["2022-03-14",167.79,171.5,164.95,165.59,334000.0],["2022-03-15",167.87,169.33,163.94,166.84,327100.0],["2022-03-16",167.14,174.27,167.14,173.49,435700.0],["2022-03-17",172.35,174.22,169.05,173.0,428300.0],["2022-03-18",171.56,173.52,170.14,172.64,824700.0],["2022-03-21",173.6,173.6,167.48,170.06,618500.0],["2022-03-22",170.92,175.34,169.47,173.21,550600.0],["2022-03-23",171.99,172.76,168.31,169.51,365200.0],["2022-03-24",169.81,170.71,165.56,169.12,498400.0],["2022-03-25",169.37,169.37,163.89,165.43,529100.0],["2022-03-28",165.74,166.9,162.49,164.0,530800.0],["2022-03-29",166.29,171.35,165.81,169.85,440100.0],["2022-03-30",169.48,170.06,166.54,167.77,374700.0],["2022-03-31",167.56,167.84,163.81,163.94,420200.0],["2022-04-01",165.39,166.15,159.77,161.49,638700.0],["2022-04-04",160.64,161.03,158.5,159.84,464900.0],["2022-04-05",158.72,159.16,153.09,155.03,918400.0],["2022-04-06",153.41,153.41,150.3,152.18,661700.0],["2022-04-07",151.88,151.93,148.91,150.32,569500.0],["2022-04-08",150.81,151.96,147.61,147.82,520700.0],["2022-04-11",146.99,149.02,146.32,146.57,663000.0],["2022-04-12",147.44,150.73,145.31,145.52,480100.0],["2022-04-13",145.52,148.77,145.31,148.45,406400.0],["2022-04-14",147.89,150.42,147.72,148.56,781700.0],["2022-04-18",148.06,151.28,147.55,149.31,731500.0],["2022-04-19",149.74,152.86,149.31,152.31,385400.0],["2022-04-20",153.65,156.72,153.1,154.1,460000.0],["2022-04-21",156.36,157.04,153.16,154.38,346900.0],["2022-04-22",153.05,154.48,151.91,152.53,560800.0],["2022-04-25",152.52,153.71,149.29,153.42,432600.0],["2022-04-26",151.41,152.98,148.03,149.28,780000.0],["2022-04-27",149.46,152.74,149.46,150.63,403400.0],["2022-04-28",151.92,157.68,150.02,156.89,661200.0],["2022-04-29",156.49,158.64,153.47,153.89,761800.0],["2022-05-02",154.02,157.93,151.98,155.69,549400.0],["2022-05-03",156.62,160.92,155.14,157.9,599300.0],["2022-05-04",157.64,163.1,156.43,162.91,423100.0],["2022-05-05",160.73,161.93,155.39,158.12,556500.0],["2022-05-06",157.03,158.23,154.1,156.61,396200.0],["2022-05-09",154.58,155.78,150.08,151.14,680800.0],["2022-05-10",146.48,150.69,138.03,139.81,1384400.0],["2022-05-11",138.66,139.64,129.89,130.03,1633600.0],["2022-05-12",129.97,134.57,127.02,132.26,1086200.0],["2022-05-13",134.31,140.21,131.72,139.73,954500.0],["2022-05-16",138.91,140.95,136.25,140.38,616500.0],["2022-05-17",144.76,147.54,143.98,146.2,728100.0],["2022-05-18",144.26,147.06,140.35,141.66,506100.0],["2022-05-19",139.87,142.72,139.07,140.0,460600.0],["2022-05-20",142.48,143.06,138.01,142.59,620300.0],["2022-05-23",143.96,144.01,139.74,140.55,707200.0],["2022-05-24",138.9,139.92,134.26,138.95,1237900.0],["2022-05-25",138.19,141.6,136.6,139.74,463400.0],["2022-05-26",142.0,145.7,142.0,144.98,654700.0],["2022-05-27",146.27,150.58,145.91,150.57,519000.0],["2022-05-31",149.4,152.42,148.62,151.46,675800.0],["2022-06-01",151.39,152.46,145.06,147.48,563200.0],["2022-06-02",147.97,150.2,145.51,149.16,288100.0],["2022-06-03",147.16,148.35,145.74,147.11,288900.0],["2022-06-06",148.03,149.55,146.7,148.39,241800.0],["2022-06-07",146.51,149.37,144.85,148.7,313400.0],["2022-06-08",144.55,148.71,144.55,146.39,231500.0],["2022-06-09",145.18,147.31,144.88,146.81,312800.0],["2022-06-10",144.18,144.28,141.6,142.33,365400.0],["2022-06-13",137.47,139.6,133.59,134.96,651100.0],["2022-06-14",135.53,135.93,131.23,131.94,780200.0],["2022-06-15",133.33,135.33,131.36,133.84,561700.0],["2022-06-16",131.51,131.51,124.85,125.39,738600.0],["2022-06-17",126.47,127.27,122.64,124.03,985800.0],["2022-06-21",124.77,128.12,121.85,126.62,622100.0],["2022-06-22",123.7,126.95,122.37,125.33,396700.0],["2022-06-23",125.17,126.75,123.61,126.31,563200.0],["2022-06-24",127.96,131.81,127.01,130.62,1124100.0],["2022-06-27",130.46,131.69,129.06,130.91,517300.0],["2022-06-28",132.0,133.49,129.06,129.24,297800.0],["2022-06-29",129.4,129.4,124.27,125.39,535100.0],["2022-06-30",124.37,125.64,122.09,125.36,517500.0],["2022-07-01",125.31,127.59,123.5,126.67,488500.0],["2022-07-05",123.71,130.0,123.71,129.96,465900.0],["2022-07-06",129.28,130.75,127.39,128.22,229800.0],["2022-07-07",129.36,130.23,127.86,128.24,473000.0],["2022-07-08",127.0,130.14,126.84,127.44,638800.0],["2022-07-11",125.89,126.51,123.77,125.57,344800.0],["2022-07-12",124.36,127.6,124.36,125.13,476100.0],["2022-07-13",122.68,124.89,121.9,123.55,794800.0],["2022-07-14",122.02,124.33,120.3,124.14,703500.0],["2022-07-15",126.02,127.99,124.33,127.51,306800.0],["2022-07-18",129.38,130.34,127.59,127.72,273200.0],["2022-07-19",129.9,134.22,128.43,133.95,428800.0],["2022-07-20",134.29,136.81,133.31,136.32,296800.0],["2022-07-21",136.38,137.62,135.02,137.46,203400.0],["2022-07-22",137.46,138.37,134.85,136.58,266700.0],["2022-07-25",136.58,136.58,134.75,135.67,651900.0],["2022-07-26",134.23,135.75,132.41,135.55,294400.0],["2022-07-27",137.28,141.66,136.11,141.14,323300.0],["2022-07-28",141.7,143.31,140.29,142.27,415000.0],["2022-07-29",142.93,145.33,142.16,144.69,547500.0],["2022-08-01",142.87,145.33,141.56,142.08,535400.0],["2022-08-02",141.04,145.29,140.01,144.19,694200.0],["2022-08-03",145.44,147.81,143.94,147.53,782600.0],["2022-08-04",159.27,159.27,144.11,146.36,620300.0],["2022-08-05",145.0,146.79,143.2,146.73,375900.0],["2022-08-08",147.2,149.15,147.0,148.1,414300.0],["2022-08-09",147.16,147.49,144.92,145.72,273900.0],["2022-08-10",148.53,151.9,147.32,150.8,424500.0],["2022-08-11",151.99,153.97,151.1,151.76,243400.0],["2022-08-12",151.8,157.07,150.91,156.98,432800.0],["2022-08-15",156.75,157.98,155.37,156.94,479100.0],["2022-08-16",156.72,161.52,155.65,160.3,625000.0],["2022-08-17",158.09,159.09,156.43,157.38,695400.0],["2022-08-18",157.58,158.95,156.52,158.85,239800.0],["2022-08-19",157.41,157.56,152.48,154.16,291500.0],["2022-08-22",151.18,151.91,149.45,150.91,313600.0],["2022-08-23",151.43,152.63,148.87,149.55,245100.0],["2022-08-24",149.09,150.97,147.89,150.56,185800.0],["2022-08-25",151.6,153.33,151.12,152.76,209900.0],["2022-08-26",154.54,154.54,147.93,147.95,491000.0],["2022-08-29",146.16,148.6,144.35,148.03,405500.0],["2022-08-30",148.45,149.23,144.99,145.47,295100.0],["2022-08-31",145.7,146.32,143.55,143.82,208500.0],["2022-09-01",143.07,144.4,141.44,144.19,268000.0],["2022-09-02",145.72,146.7,141.92,142.34,262200.0],["2022-09-06",142.33,142.69,139.26,141.55,290600.0],["2022-09-07",141.54,145.79,141.31,145.43,237300.0],["2022-09-08",144.56,146.73,142.56,146.46,222200.0],["2022-09-09",147.24,151.35,146.07,150.81,341600.0],["2022-09-12",151.66,154.27,151.64,152.79,366800.0],["2022-09-13",148.31,149.44,145.87,146.15,603200.0],["2022-09-14",145.89,146.48,143.98,145.86,428200.0],["2022-09-15",144.84,146.74,141.54,142.5,419200.0],["2022-09-16",139.55,140.84,132.91,134.24,1127500.0],["2022-09-19",133.46,137.31,132.84,137.16,850500.0],["2022-09-20",136.52,137.33,133.05,134.34,464600.0],["2022-09-21",134.89,138.46,133.02,133.21,350100.0],["2022-09-22",132.28,133.18,127.4,128.16,387100.0],["2022-09-23",126.46,128.22,124.58,126.85,447100.0],["2022-09-26",126.2,127.84,123.54,123.88,595200.0],["2022-09-27",124.68,126.41,122.33,123.99,413500.0],["2022-09-28",124.96,130.05,124.51,129.45,372500.0],["2022-09-29",127.65,130.78,125.64,130.25,692700.0],["2022-09-30",130.15,132.44,126.99,128.17,487800.0],["2022-10-03",129.16,131.76,127.21,130.63,794400.0],["2022-10-04",133.6,137.93,133.17,137.91,549100.0],["2022-10-05",136.34,137.93,133.76,137.93,662300.0],["2022-10-06",137.86,138.6,135.53,137.11,279100.0],["2022-10-07",136.11,136.11,133.01,134.72,282000.0],["2022-10-10",134.41,135.45,133.21,134.91,222100.0],["2022-10-11",134.13,137.14,133.86,134.75,283100.0],["2022-10-12",135.15,135.41,133.35,133.65,190900.0],["2022-10-13",130.94,135.41,129.35,133.84,506100.0],["2022-10-14",133.85,133.85,124.74,126.2,763300.0],["2022-10-17",129.0,131.41,128.72,130.34,738900.0],["2022-10-18",133.84,135.48,133.1,134.79,442800.0],["2022-10-19",133.68,133.68,129.65,129.99,316700.0],["2022-10-20",130.16,130.6,124.03,124.11,362000.0],["2022-10-21",124.15,128.55,122.92,128.4,314400.0],["2022-10-24",128.99,131.75,128.0,131.37,350400.0],["2022-10-25",131.53,136.87,131.53,136.87,475800.0],["2022-10-26",137.87,139.51,137.07,138.28,391600.0],["2022-10-27",140.0,142.2,136.39,136.92,758600.0],["2022-10-28",137.92,140.33,135.42,140.28,644800.0],["2022-10-31",140.54,142.26,139.5,139.86,367100.0],["2022-11-01",141.56,141.68,138.73,141.39,284100.0],["2022-11-02",140.8,141.73,135.54,135.79,389400.0],["2022-11-03",134.07,134.84,129.84,130.0,711800.0],["2022-11-04",133.34,135.35,129.17,131.34,462800.0],["2022-11-07",132.13,136.56,131.41,136.34,517200.0],["2022-11-08",137.01,140.64,134.1,138.22,666300.0],["2022-11-09",134.0,134.0,124.56,125.53,1231300.0],["2022-11-10",128.01,138.05,128.01,137.22,1265200.0],["2022-11-11",138.14,144.97,136.71,141.39,1562500.0],["2022-11-14",139.53,140.93,136.87,137.15,2398900.0],["2022-11-15",139.24,144.18,139.07,140.04,703000.0],["2022-11-16",138.42,140.87,138.17,139.84,338200.0],["2022-11-17",138.04,139.23,136.53,138.48,702000.0],["2022-11-18",140.49,141.59,137.21,138.92,328800.0],["2022-11-21",137.65,140.11,137.38,139.13,281600.0],["2022-11-22",139.55,141.46,137.34,140.05,654600.0],["2022-11-23",139.68,143.06,139.68,142.06,231700.0],["2022-11-25",141.3,143.33,140.84,143.07,128200.0],["2022-11-28",142.52,143.39,139.99,140.28,493300.0],["2022-11-29",140.0,141.81,139.12,140.62,569600.0],["2022-11-30",140.11,144.23,138.29,144.19,724400.0],["2022-12-01",145.52,147.9,144.04,145.25,643000.0],["2022-12-02",143.05,145.0,142.91,143.94,404000.0],["2022-12-05",142.44,142.44,139.7,140.38,637700.0],["2022-12-06",140.03,140.77,135.29,137.42,387000.0],["2022-12-07",137.43,138.78,136.41,138.2,498200.0],["2022-12-08",139.63,139.97,137.33,139.16,344700.0],["2022-12-09",138.07,140.37,137.29,137.98,625000.0],["2022-12-12",138.97,141.39,136.91,141.28,404600.0],["2022-12-13",146.41,147.88,140.78,141.93,543200.0],["2022-12-14",141.39,142.76,139.53,140.27,440000.0],["2022-12-15",138.45,139.49,133.04,134.59,2539300.0],["2022-12-16",133.07,134.64,129.98,130.83,693900.0],["2022-12-19",130.05,131.0,127.67,129.24,855300.0],["2022-12-20",129.23,130.63,127.83,129.93,544000.0],["2022-12-21",131.7,135.93,130.34,133.79,658800.0],["2022-12-22",131.94,132.7,129.37,132.41,463600.0],["2022-12-23",131.85,132.35,130.43,132.22,586800.0],["2022-12-27",132.72,134.32,131.27,133.32,818600.0],["2022-12-28",133.63,135.7,129.96,130.13,293600.0],["2022-12-29",131.35,135.62,130.25,134.88,382100.0],["2022-12-30",133.78,134.86,132.85,133.9,295700.0],["2023-01-03",135.61,136.75,132.34,133.65,831100.0],["2023-01-04",135.29,138.79,135.29,137.94,559500.0],["2023-01-05",137.02,138.3,135.1,138.18,416300.0],["2023-01-06",140.5,143.36,138.79,142.11,566000.0],["2023-01-09",143.61,144.85,140.79,143.7,792200.0],["2023-01-10",142.66,144.76,142.06,144.11,753400.0],["2023-01-11",145.44,145.88,143.93,145.36,634500.0],["2023-01-12",146.69,148.36,144.24,147.92,709300.0],["2023-01-13",147.74,151.42,146.85,151.0,810900.0],["2023-01-17",151.0,151.9,148.95,148.98,601800.0],["2023-01-18",149.56,150.91,147.5,148.01,568700.0],["2023-01-19",147.0,147.62,144.98,145.28,396600.0],["2023-01-20",145.84,147.29,144.85,146.58,814700.0],["2023-01-23",147.74,150.35,147.01,149.91,462200.0],["2023-01-24",149.67,152.67,149.04,151.26,421400.0],["2023-01-25",148.85,150.25,148.23,149.85,344700.0],["2023-01-26",151.41,152.26,148.6,150.44,373800.0],["2023-01-27",149.62,154.36,149.0,154.36,514400.0],["2023-01-30",152.94,154.17,150.59,150.86,326400.0],["2023-01-31",151.25,155.45,151.25,155.45,443300.0],["2023-02-01",155.03,158.5,153.63,157.87,575000.0],["2023-02-02",160.16,162.02,158.87,160.87,633400.0],["2023-02-03",158.67,161.36,158.16,160.12,586300.0],["2023-02-06",157.58,159.66,156.02,157.84,387600.0],["2023-02-07",156.44,158.7,154.53,158.14,352800.0],["2023-02-08",157.5,157.92,155.26,156.31,245800.0],["2023-02-09",156.85,158.48,152.76,152.85,335200.0],["2023-02-10",151.91,153.13,150.7,152.31,535500.0],["2023-02-13",152.65,154.64,151.63,154.11,309100.0],["2023-02-14",153.52,156.61,152.28,155.8,509100.0],["2023-02-15",154.37,158.17,154.05,157.11,562700.0],["2023-02-16",155.43,157.84,154.18,155.38,428100.0],["2023-02-17",154.52,155.99,148.0,155.09,434800.0],["2023-02-21",158.67,158.67,152.59,153.93,896000.0],["2023-02-22",155.49,156.47,153.72,153.87,519600.0],["2023-02-23",154.62,155.54,151.9,154.09,328900.0],["2023-02-24",151.69,153.41,150.67,152.48,249700.0],["2023-02-27",154.12,155.77,153.64,154.5,448000.0],["2023-02-28",153.3,157.0,153.3,155.49,402800.0],["2023-03-01",155.09,156.88,153.67,154.95,301300.0],["2023-03-02",153.51,156.57,152.85,155.92,249500.0],["2023-03-03",156.72,158.62,155.41,157.69,253700.0],["2023-03-06",157.6,158.88,155.25,156.12,309500.0],["2023-03-07",155.96,157.81,154.03,154.18,400400.0],["2023-03-08",154.3,155.59,152.42,153.42,363600.0],["2023-03-09",153.44,155.02,149.98,150.03,287100.0],["2023-03-10",150.53,150.99,143.22,144.49,790900.0],["2023-03-13",142.27,145.18,139.72,142.09,923900.0],["2023-03-14",146.43,148.55,141.9,143.21,719900.0],["2023-03-15",139.38,140.33,136.35,138.97,855300.0],["2023-03-16",138.1,140.83,136.57,137.96,820200.0],["2023-03-17",136.35,136.89,132.64,133.82,1226000.0],["2023-03-20",135.51,137.52,135.38,136.52,796700.0],["2023-03-21",138.8,142.34,138.8,140.53,657100.0],["2023-03-22",140.53,141.59,136.93,137.0,436400.0],["2023-03-23",137.79,139.93,134.73,135.72,323400.0],["2023-03-24",134.0,136.64,133.03,136.22,470300.0],["2023-03-27",138.32,139.76,137.13,137.85,411200.0],["2023-03-28",137.62,140.23,137.62,139.42,350100.0],["2023-03-29",140.86,142.26,140.14,141.99,380300.0],["2023-03-30",143.75,144.55,142.7,143.55,425000.0],["2023-03-31",145.06,147.0,144.31,146.61,408700.0],["2023-04-03",146.81,147.48,144.74,146.13,395000.0],["2023-04-04",146.89,146.89,139.99,140.64,458800.0],["2023-04-05",139.57,140.1,136.76,137.93,497900.0],["2023-04-06",137.44,137.79,136.11,136.13,324400.0],["2023-04-10",135.56,138.21,135.19,138.16,448300.0],["2023-04-11",138.65,140.26,138.59,138.83,400000.0],["2023-04-12",140.44,140.44,138.35,138.41,222100.0],["2023-04-13",139.05,139.14,137.36,138.62,365500.0],["2023-04-14",137.98,140.37,137.26,139.01,468300.0],["2023-04-17",139.21,140.79,139.21,140.5,258500.0],["2023-04-18",141.03,142.34,140.82,141.65,429700.0],["2023-04-19",141.11,143.47,141.11,143.3,498100.0],["2023-04-20",142.48,144.02,141.56,142.21,421600.0],["2023-04-21",142.0,142.57,140.6,141.83,318900.0],["2023-04-24",141.94,142.67,140.59,140.99,390000.0],["2023-04-25",139.99,140.16,136.68,136.99,759300.0],["2023-04-26",136.44,137.46,134.58,135.3,456500.0],["2023-04-27",136.3,140.26,136.3,140.0,1013400.0],["2023-04-28",140.57,141.44,139.88,140.88,258700.0],["2023-05-01",140.85,144.06,140.85,142.94,506500.0],["2023-05-02",142.36,145.44,140.7,145.14,651100.0],["2023-05-03",145.86,148.84,144.75,145.3,562500.0],["2023-05-04",144.84,146.3,142.12,142.95,407200.0],["2023-05-05",145.65,146.71,144.67,146.09,371100.0],["2023-05-08",146.73,147.28,144.87,145.76,291200.0],["2023-05-09",145.04,146.37,144.7,145.73,521500.0],["2023-05-10",153.19,155.8,140.13,143.65,1595600.0],["2023-05-11",144.15,145.59,140.0,141.47,679000.0],["2023-05-12",142.49,143.08,137.77,140.03,706900.0],["2023-05-15",141.0,143.13,140.09,141.28,344800.0],["2023-05-16",140.76,141.08,137.16,137.27,618900.0],["2023-05-17",138.27,141.11,137.66,140.96,740500.0],["2023-05-18",141.04,142.57,139.18,142.23,294200.0],["2023-05-19",143.8,143.8,139.86,140.7,379100.0],["2023-05-22",141.21,142.41,139.75,141.67,255800.0],["2023-05-23",140.67,141.7,137.54,138.04,324800.0],["2023-05-24",137.08,137.71,133.7,135.08,388600.0],["2023-05-25",134.66,135.77,133.05,134.47,342000.0],["2023-05-26",135.01,135.96,133.07,135.36,236800.0],["2023-05-30",135.45,136.09,133.25,135.22,433700.0],["2023-05-31",134.45,135.88,130.9,132.0,493800.0],["2023-06-01",132.0,134.0,131.08,133.18,518700.0],["2023-06-02",135.18,139.78,134.61,139.5,510300.0],["2023-06-05",138.92,139.76,135.95,136.9,702100.0],["2023-06-06",136.9,141.26,136.9,140.96,510600.0],["2023-06-07",141.5,144.87,141.44,144.18,367900.0],["2023-06-08",144.03,144.58,141.91,142.57,233700.0],["2023-06-09",142.57,144.71,139.86,141.01,202800.0],["2023-06-12",140.83,142.85,140.04,142.22,210200.0],["2023-06-13",142.56,145.05,142.56,143.93,299800.0],["2023-06-14",144.57,145.32,141.6,142.1,552800.0],["2023-06-15",141.43,145.24,141.43,144.61,382000.0],["2023-06-16",144.82,145.37,142.48,144.56,597000.0],["2023-06-20",143.52,144.28,142.01,143.42,371600.0],["2023-06-21",142.61,144.42,141.96,143.66,335700.0],["2023-06-22",143.83,143.83,140.48,141.62,331500.0],["2023-06-23",139.55,140.71,138.48,140.29,354500.0],["2023-06-26",140.43,143.7,140.43,141.75,350900.0],["2023-06-27",141.85,145.48,141.63,145.14,499200.0],["2023-06-28",145.52,146.34,144.13,144.75,368100.0],["2023-06-29",144.61,147.6,144.61,147.49,375800.0],["2023-06-30",148.46,149.06,147.26,147.83,222200.0],["2023-07-03",147.16,147.72,145.84,147.54,172500.0],["2023-07-05",143.99,147.07,143.98,145.24,430700.0],["2023-07-06",143.16,144.5,141.41,143.55,319400.0],["2023-07-07",144.06,146.89,144.06,144.51,289000.0],["2023-07-10",143.99,147.95,143.99,145.9,325200.0],["2023-07-11",146.68,147.13,144.92,145.33,467200.0],["2023-07-12",147.78,148.62,146.13,147.62,559300.0],["2023-07-13",148.13,148.66,146.67,147.89,316900.0],["2023-07-14",147.33,147.68,142.7,143.95,418400.0],["2023-07-17",142.88,143.25,140.95,141.72,605900.0],["2023-07-18",140.73,143.49,140.39,141.56,521000.0],["2023-07-19",141.17,143.38,140.68,142.18,500300.0],["2023-07-20",143.24,143.26,140.31,141.93,435700.0],["2023-07-21",142.42,145.8,141.06,144.08,571500.0],["2023-07-24",144.21,145.85,143.52,145.01,530600.0],["2023-07-25",145.01,146.81,143.63,145.93,420600.0],["2023-07-26",145.89,147.27,144.64,146.81,435100.0],["2023-07-27",147.72,151.92,147.34,150.0,750800.0],["2023-07-28",150.76,152.12,149.25,151.62,531000.0],["2023-07-31",151.87,152.99,150.68,151.85,453200.0],["2023-08-01",150.71,151.4,147.96,148.79,580000.0],["2023-08-02",146.89,147.2,143.89,143.94,611600.0],["2023-08-03",138.17,143.0,136.71,141.98,1063000.0],["2023-08-04",142.0,145.66,141.11,142.55,701500.0],["2023-08-07",143.69,147.61,143.5,146.4,692900.0],["2023-08-08",144.7,147.75,143.61,146.92,686300.0],["2023-08-09",147.38,148.34,146.09,147.28,385100.0],["2023-08-10",148.35,150.55,147.74,148.72,549500.0],["2023-08-11",148.66,150.78,148.11,148.61,395700.0],["2023-08-14",147.75,150.41,147.4,150.25,594900.0],["2023-08-15",149.37,150.29,146.8,146.88,422200.0],["2023-08-16",146.59,147.21,144.63,145.16,389000.0],["2023-08-17",145.8,146.19,142.61,142.66,431900.0],["2023-08-18",141.65,144.68,141.12,141.95,490500.0],["2023-08-21",141.77,142.89,139.07,141.48,335000.0],["2023-08-22",142.14,142.37,138.28,139.6,349400.0],["2023-08-23",139.39,144.18,138.83,143.46,450700.0],["2023-08-24",142.61,144.37,141.44,141.48,258500.0],["2023-08-25",142.23,142.98,140.19,141.89,245000.0],["2023-08-28",142.71,144.01,142.68,143.46,236700.0],["2023-08-29",143.26,145.82,142.66,145.79,284000.0],["2023-08-30",145.65,147.32,145.48,145.94,257000.0],["2023-08-31",145.98,146.7,144.93,145.59,303600.0],["2023-09-01",146.32,147.34,145.47,146.52,231200.0],["2023-09-05",145.55,145.55,140.48,140.62,449000.0],["2023-09-06",140.69,142.19,140.12,141.25,376900.0],["2023-09-07",139.93,140.19,137.59,139.47,731700.0],["2023-09-08",139.06,139.06,137.62,138.35,421200.0],["2023-09-11",139.11,139.11,137.04,138.0,251500.0],["2023-09-12",137.03,138.18,136.4,137.0,378800.0],["2023-09-13",136.99,137.68,135.3,136.27,580700.0],["2023-09-14",138.04,139.07,136.54,138.83,552900.0],["2023-09-15",139.02,139.04,137.28,138.12,654600.0],["2023-09-18",138.0,138.45,137.01,137.27,368400.0],["2023-09-19",136.87,137.6,135.08,135.93,283800.0],["2023-09-20",137.08,138.12,134.49,134.72,217900.0],["2023-09-21",133.53,133.63,131.73,131.92,499300.0],["2023-09-22",131.8,132.18,129.95,129.98,348900.0],["2023-09-25",129.8,131.15,129.44,130.74,228500.0],["2023-09-26",129.6,130.33,127.66,127.68,261700.0],["2023-09-27",128.98,129.0,126.69,127.67,329300.0],["2023-09-28",127.5,129.24,126.27,128.22,480800.0],["2023-09-29",129.59,129.76,127.19,128.0,460800.0],["2023-10-02",128.06,128.46,126.18,126.42,393100.0],["2023-10-03",125.26,125.73,123.46,123.65,414400.0],["2023-10-04",123.66,125.53,123.34,125.14,302500.0],["2023-10-05",125.27,125.95,123.45,123.89,315500.0],["2023-10-06",123.2,125.48,122.74,124.47,337300.0],["2023-10-09",123.19,124.37,121.84,123.91,213500.0],["2023-10-10",124.74,128.13,124.5,127.79,399100.0],["2023-10-11",128.39,128.39,124.85,125.6,347700.0],["2023-10-12",124.99,124.99,120.3,120.47,456300.0],["2023-10-13",120.47,121.12,119.35,119.77,426700.0],["2023-10-16",121.42,122.93,120.8,122.72,396800.0],["2023-10-17",122.0,125.74,122.0,125.54,462800.0],["2023-10-18",123.89,123.89,120.92,121.37,486700.0],["2023-10-19",121.16,122.21,118.2,118.45,662400.0],["2023-10-20",118.44,119.08,115.51,115.69,564100.0],["2023-10-23",115.54,116.6,114.27,114.46,344500.0],["2023-10-24",115.31,115.88,113.72,115.75,626000.0],["2023-10-25",114.81,115.28,112.9,113.35,478300.0],["2023-10-26",113.9,116.31,112.71,115.61,471500.0],["2023-10-27",116.07,116.07,111.88,112.1,459900.0],["2023-10-30",113.27,114.56,110.96,112.85,356500.0],["2023-10-31",113.15,114.24,112.51,112.87,347200.0],["2023-11-01",112.24,113.1,109.59,111.05,727000.0],["2023-11-02",113.33,114.67,111.75,113.89,684200.0],["2023-11-03",115.5,118.72,115.27,117.41,621000.0],["2023-11-06",117.04,117.04,114.79,116.28,483500.0],["2023-11-07",115.06,115.83,113.93,114.46,606200.0],["2023-11-08",119.65,119.65,113.77,115.48,1115900.0],["2023-11-09",116.29,119.01,115.41,118.66,669200.0],["2023-11-10",119.31,120.73,118.28,120.21,491900.0],["2023-11-13",119.23,120.07,118.32,118.8,444100.0],["2023-11-14",121.8,124.75,118.33,124.14,575800.0],["2023-11-15",124.34,126.48,123.89,124.53,839000.0],["2023-11-16",124.44,125.26,122.48,122.98,503500.0],["2023-11-17",124.28,124.85,122.44,124.78,505300.0],["2023-11-20",124.51,126.68,123.21,125.43,893600.0],["2023-11-21",124.71,124.81,123.15,123.47,225900.0],["2023-11-22",123.91,124.76,122.86,123.82,177600.0],["2023-11-24",123.43,125.52,123.4,125.24,129500.0],["2023-11-27",124.07,125.74,123.75,124.96,263000.0],["2023-11-28",124.78,125.84,123.74,124.43,272200.0],["2023-11-29",125.47,126.9,125.07,126.43,384200.0],["2023-11-30",126.9,127.11,125.17,126.23,294800.0],["2023-12-01",125.84,130.43,124.69,130.42,369400.0],["2023-12-04",129.91,134.76,128.4,133.41,656800.0],["2023-12-05",132.59,132.59,129.61,129.98,327400.0],["2023-12-06",131.1,133.59,131.1,132.21,363100.0],["2023-12-07",132.73,135.37,132.33,134.44,613400.0],["2023-12-08",134.26,137.76,133.75,135.21,533100.0],["2023-12-11",135.1,137.42,135.1,137.3,384400.0],["2023-12-12",137.32,138.39,135.49,136.68,261700.0],["2023-12-13",136.68,140.55,135.26,139.83,389600.0],["2023-12-14",142.47,146.94,142.47,146.01,818400.0],["2023-12-15",146.36,146.68,143.39,143.62,850600.0],["2023-12-18",144.39,144.72,142.92,143.67,337300.0],["2023-12-19",144.34,146.05,143.91,144.96,277300.0],["2023-12-20",144.15,147.48,143.63,143.69,317800.0],["2023-12-21",144.95,147.05,144.5,146.71,402600.0],["2023-12-22",146.93,148.37,146.33,146.69,180700.0],["2023-12-26",147.11,148.93,146.62,148.63,141000.0],["2023-12-27",148.78,149.68,148.5,148.75,218300.0],["2023-12-28",148.48,149.76,146.35,148.84,215800.0],["2023-12-29",148.71,149.39,146.95,147.17,162200.0],["2024-01-02",146.29,147.16,144.12,145.35,307600.0],["2024-01-03",143.98,144.32,139.66,139.98,369800.0],["2024-01-04",139.82,140.08,137.79,138.74,413100.0],["2024-01-05",137.44,140.3,137.44,137.97,408200.0],["2024-01-08",137.49,139.61,137.05,139.44,288100.0],["2024-01-09",137.73,138.84,137.06,137.94,225100.0],["2024-01-10",137.94,139.44,136.76,139.29,249500.0],["2024-01-11",139.21,141.57,137.89,141.39,349400.0],["2024-01-12",142.57,143.3,139.55,139.73,185700.0],["2024-01-16",138.36,139.79,137.75,138.9,318500.0],["2024-01-17",136.73,138.0,134.87,135.39,327500.0],["2024-01-18",136.12,138.42,135.75,138.03,190600.0],["2024-01-19",138.35,141.75,136.99,141.64,372500.0],["2024-01-22",142.2,144.07,141.64,143.71,258200.0],["2024-01-23",145.44,145.85,142.03,142.17,223300.0],["2024-01-24",143.41,144.43,139.43,139.48,164700.0],["2024-01-25",141.46,142.21,139.46,141.1,254600.0],["2024-01-26",142.1,142.98,140.43,141.33,172500.0],["2024-01-29",141.2,144.88,140.64,144.83,274600.0],["2024-01-30",143.6,145.32,143.35,145.08,216600.0],["2024-01-31",145.22,145.67,141.07,141.07,295200.0],["2024-02-01",142.06,146.15,140.9,145.52,662600.0],["2024-02-02",143.78,143.97,140.78,143.12,492100.0],["2024-02-05",141.25,141.32,138.66,139.83,233600.0],["2024-02-06",139.44,141.79,139.44,141.3,183900.0],["2024-02-07",143.15,143.73,140.47,142.94,359000.0],["2024-02-08",143.26,145.42,142.51,145.35,220600.0],["2024-02-09",146.2,146.32,144.55,145.73,298500.0],["2024-02-12",146.47,148.95,145.5,148.44,481100.0],["2024-02-13",143.79,144.55,141.35,142.46,330000.0],["2024-02-14",144.55,145.06,142.84,144.13,367000.0],["2024-02-15",144.79,146.38,144.06,144.67,324000.0],["2024-02-16",143.91,146.34,142.89,144.54,433100.0],["2024-02-20",144.75,148.45,139.99,148.31,689800.0],["2024-02-21",149.38,151.1,148.9,150.64,936400.0],["2024-02-22",151.86,151.95,149.41,150.83,399700.0],["2024-02-23",151.62,153.46,150.24,153.34,503300.0],["2024-02-26",152.78,155.08,151.83,154.87,523100.0],["2024-02-27",154.92,155.38,152.08,153.48,580700.0],["2024-02-28",152.54,153.49,150.83,151.43,459600.0],["2024-02-29",152.78,153.67,151.28,152.16,373000.0],["2024-03-01",152.26,154.55,151.44,154.15,544100.0],["2024-03-04",154.93,155.2,152.95,154.0,360900.0],["2024-03-05",153.48,153.48,149.87,150.87,342100.0],["2024-03-06",152.85,154.83,152.36,153.51,495800.0],["2024-03-07",154.12,155.59,153.82,154.63,352100.0],["2024-03-08",155.78,156.39,153.67,153.87,543100.0],["2024-03-11",153.6,154.85,152.99,154.33,200600.0],["2024-03-12",154.01,155.85,153.16,155.62,190500.0],["2024-03-13",155.33,158.04,155.33,156.16,239500.0],["2024-03-14",155.66,156.24,152.56,153.5,336700.0],["2024-03-15",153.23,155.27,153.21,153.39,662000.0],["2024-03-18",153.4,154.46,150.52,151.0,328200.0],["2024-03-19",150.87,152.34,150.21,151.38,368600.0],["2024-03-20",150.96,152.76,150.4,151.81,235200.0],["2024-03-21",152.01,156.77,151.47,156.7,566100.0],["2024-03-22",156.3,156.5,153.78,154.39,342000.0],["2024-03-25",154.62,155.59,154.39,154.69,262900.0],["2024-03-26",155.08,155.98,154.36,155.75,175600.0],["2024-03-27",156.94,159.7,156.94,159.53,275400.0],["2024-03-28",159.64,161.01,158.65,160.79,315600.0],["2024-04-01",160.75,160.75,155.94,158.53,309800.0],["2024-04-02",157.02,157.02,154.1,155.09,432800.0],["2024-04-03",154.19,156.45,153.19,154.97,344400.0],["2024-04-04",156.59,157.43,150.56,150.77,456500.0],["2024-04-05",150.85,152.32,150.56,150.73,253300.0],["2024-04-08",151.54,152.26,150.5,151.64,170100.0],["2024-04-09",152.45,153.26,150.34,153.14,221900.0],["2024-04-10",149.38,150.01,147.01,147.39,275200.0],["2024-04-11",148.49,149.25,147.21,147.66,300800.0],["2024-04-12",146.06,146.75,144.91,145.42,275500.0],["2024-04-15",146.83,147.64,142.81,143.32,278600.0],["2024-04-16",142.5,143.55,141.0,142.92,231500.0],["2024-04-17",144.09,144.09,140.82,141.27,211700.0],["2024-04-18",142.55,143.2,140.54,141.01,205700.0],["2024-04-19",141.46,143.29,140.93,142.6,290300.0],["2024-04-22",143.41,144.16,141.86,141.93,276400.0],["2024-04-23",142.45,146.46,142.35,145.36,258700.0],["2024-04-24",144.62,145.76,143.51,144.69,220700.0],["2024-04-25",142.7,143.31,140.32,141.53,357400.0],["2024-04-26",141.42,142.88,140.82,141.25,167500.0],["2024-04-29",142.09,142.66,140.7,142.15,354500.0],["2024-04-30",141.12,141.12,138.66,138.97,423600.0],["2024-05-01",138.59,140.45,137.44,137.51,436400.0],["2024-05-02",139.2,139.87,136.79,138.87,303900.0],["2024-05-03",140.86,142.65,138.67,140.08,545000.0],["2024-05-06",140.94,141.9,139.51,139.99,295600.0],["2024-05-07",140.32,143.16,140.01,141.83,660900.0],["2024-05-08",136.7,139.97,132.34,138.58,775400.0],["2024-05-09",138.14,138.34,134.99,136.28,552500.0],["2024-05-10",136.42,138.66,135.98,138.09,581700.0],["2024-05-13",139.34,139.34,136.71,137.22,467200.0],["2024-05-14",138.77,138.77,136.34,137.01,817500.0],["2024-05-15",138.11,138.52,135.06,135.79,1571700.0],["2024-05-16",136.05,136.05,132.44,132.64,815300.0],["2024-05-17",132.23,133.74,131.74,133.08,390200.0],["2024-05-20",132.9,134.68,132.73,133.48,400300.0],["2024-05-21",133.48,134.15,131.87,132.96,433100.0],["2024-05-22",129.57,131.49,128.64,129.05,615600.0],["2024-05-23",129.56,129.56,126.41,126.76,794000.0],["2024-05-24",127.48,127.73,124.62,124.73,374500.0],["2024-05-28",125.18,125.46,122.64,123.09,450900.0],["2024-05-29",121.59,123.52,121.21,122.89,528900.0],["2024-05-30",123.67,124.72,122.8,124.09,813600.0],["2024-05-31",124.74,129.01,124.25,128.91,616900.0],["2024-06-03",129.07,129.55,126.75,127.25,674900.0],["2024-06-04",127.0,128.85,126.36,127.01,530000.0],["2024-06-05",127.38,128.97,126.2,128.88,334600.0],["2024-06-06",128.54,129.59,125.76,125.9,451600.0],["2024-06-07",125.0,126.63,124.51,125.89,336700.0],["2024-06-10",124.87,127.01,124.84,126.46,233200.0],["2024-06-11",125.74,125.92,124.0,124.22,325300.0],["2024-06-12",127.18,129.6,127.18,128.41,575200.0],["2024-06-13",127.84,128.16,124.23,126.48,900700.0],["2024-06-14",125.0,126.49,122.74,123.78,648600.0],["2024-06-17",123.42,125.12,123.42,125.09,264800.0],["2024-06-18",125.05,126.64,125.05,126.34,448600.0],["2024-06-20",126.0,126.76,125.32,125.91,311300.0],["2024-06-21",126.34,126.34,123.8,125.9,2371300.0],["2024-06-24",126.15,129.82,125.15,128.0,551000.0],["2024-06-25",126.98,127.22,122.84,123.47,599600.0],["2024-06-26",123.17,124.43,122.36,122.87,418300.0],["2024-06-27",123.38,124.78,122.0,124.65,431000.0],["2024-06-28",125.56,126.2,121.43,122.61,805700.0],["2024-07-01",123.23,124.08,119.34,119.4,502300.0],["2024-07-02",119.3,121.03,118.41,120.9,409100.0],["2024-07-03",121.73,122.15,120.75,121.25,497500.0],["2024-07-05",120.96,121.07,119.04,119.13,749700.0],["2024-07-08",120.04,120.36,119.08,119.85,379400.0],["2024-07-09",119.36,120.33,118.83,120.02,270400.0],["2024-07-10",120.42,122.67,119.66,122.44,378600.0],["2024-07-11",124.48,125.97,124.16,125.13,432300.0],["2024-07-12",125.74,126.77,124.5,125.5,288300.0],["2024-07-15",125.27,127.94,125.02,127.04,511700.0],["2024-07-16",127.6,135.85,127.1,135.43,736200.0],["2024-07-17",134.18,135.41,132.15,132.71,761000.0],["2024-07-18",132.04,135.66,128.21,128.23,704000.0],["2024-07-19",128.29,128.46,125.39,126.93,441300.0],["2024-07-22",127.75,130.36,125.42,130.04,712300.0],["2024-07-23",128.78,130.3,128.25,128.64,438400.0],["2024-07-24",127.57,128.38,124.7,124.8,782600.0],["2024-07-25",125.75,132.48,124.85,131.61,1178200.0],["2024-07-26",133.0,134.23,131.37,131.71,974600.0],["2024-07-29",132.59,133.64,130.64,132.44,863700.0],["2024-07-30",132.78,136.36,131.22,135.26,660100.0],["2024-07-31",135.61,138.49,133.53,135.58,839700.0],["2024-08-01",139.55,149.96,136.47,144.36,2019800.0],["2024-08-02",140.48,141.06,137.6,140.72,869900.0],["2024-08-05",136.57,140.04,134.36,138.38,1221200.0],["2024-08-06",137.9,139.86,135.71,138.1,670100.0],["2024-08-07",139.19,140.84,136.21,136.79,581500.0],["2024-08-08",138.09,138.94,136.42,137.74,550200.0],["2024-08-09",137.23,138.82,135.33,135.82,444700.0],["2024-08-12",135.78,135.78,133.86,134.41,495200.0],["2024-08-13",135.5,137.31,135.07,136.56,821400.0],["2024-08-14",137.13,138.45,136.61,137.17,590700.0],["2024-08-15",139.17,140.91,138.39,139.1,447100.0],["2024-08-16",139.03,140.2,138.96,139.44,448700.0],["2024-08-19",139.83,141.43,139.3,139.84,342700.0],["2024-08-20",140.12,140.89,138.36,138.51,454600.0],["2024-08-21",139.51,140.28,138.93,139.76,345900.0],["2024-08-22",139.33,140.16,138.14,139.55,360400.0],["2024-08-23",139.92,142.44,139.6,142.05,426200.0],["2024-08-26",142.55,143.35,140.92,141.06,241000.0],["2024-08-27",140.49,141.68,139.95,140.65,322400.0],["2024-08-28",140.35,141.16,139.01,139.28,406300.0],["2024-08-29",140.21,141.94,139.08,140.32,316200.0],["2024-08-30",140.52,141.45,139.22,140.62,352700.0],["2024-09-03",140.42,140.42,136.51,137.82,1454700.0],["2024-09-04",137.43,138.17,135.9,137.0,440600.0],["2024-09-05",137.02,137.02,133.03,133.36,503000.0],["2024-09-06",133.65,135.24,131.87,132.7,477000.0],["2024-09-09",133.16,134.22,131.27,131.81,583200.0],["2024-09-10",131.54,132.98,129.26,129.67,417600.0],["2024-09-11",129.34,132.35,125.58,129.41,1332700.0],["2024-09-12",130.13,130.7,126.45,128.04,636600.0],["2024-09-13",129.11,132.92,128.2,132.8,737500.0],["2024-09-16",132.8,136.12,130.7,135.76,614500.0],["2024-09-17",136.58,140.51,136.14,139.19,861300.0],["2024-09-18",139.49,142.3,138.76,139.67,377800.0],["2024-09-19",142.69,144.93,141.0,144.15,922700.0],["2024-09-20",143.08,143.08,140.77,141.31,697200.0],["2024-09-23",141.48,142.45,140.08,142.25,285200.0],["2024-09-24",143.13,145.0,142.24,144.82,445600.0],["2024-09-25",145.0,145.0,140.19,140.33,570200.0],["2024-09-26",141.2,142.76,140.0,141.26,631400.0],["2024-09-27",142.88,144.62,140.36,141.71,406400.0],["2024-09-30",140.96,143.33,138.3,139.13,481100.0],["2024-10-01",139.13,140.37,136.18,138.23,554900.0],["2024-10-02",137.2,138.21,133.93,134.42,561200.0],["2024-10-03",134.13,135.17,132.41,133.82,489700.0],["2024-10-04",135.82,136.29,133.95,134.48,413700.0],["2024-10-07",134.16,134.79,132.31,132.47,429600.0],["2024-10-08",132.05,132.96,130.43,132.0,338600.0],["2024-10-09",132.4,133.87,129.41,132.9,651500.0],["2024-10-10",132.19,133.53,131.12,133.43,424900.0],["2024-10-11",133.08,135.63,132.35,133.27,647600.0],["2024-10-14",132.65,138.15,131.87,137.8,493900.0],["2024-10-15",137.41,139.61,136.27,137.83,420900.0],["2024-10-16",138.6,140.42,137.9,138.42,409800.0],["2024-10-17",138.54,139.73,137.16,139.59,328200.0],["2024-10-18",139.61,139.97,138.85,139.7,293200.0],["2024-10-21",139.83,139.99,136.93,137.64,561500.0],["2024-10-22",137.75,137.75,135.98,136.86,353200.0],["2024-10-23",136.6,137.8,135.36,136.12,574000.0],["2024-10-24",136.24,138.6,136.04,138.08,397300.0],["2024-10-25",138.92,139.58,137.42,137.65,386300.0],["2024-10-28",138.72,141.56,138.34,140.27,456500.0],["2024-10-29",139.05,139.15,137.14,138.0,483700.0],["2024-10-30",137.55,141.19,137.55,140.38,634400.0],["2024-10-31",129.93,131.88,125.95,129.7,2537400.0],["2024-11-01",129.87,131.74,128.71,130.16,1366300.0],["2024-11-04",130.28,134.72,130.21,134.14,818300.0],["2024-11-05",132.99,138.04,131.07,137.09,783400.0],["2024-11-06",142.79,143.87,138.59,143.63,994700.0],["2024-11-07",142.31,142.83,140.17,141.24,535000.0],["2024-11-08",140.87,142.11,140.31,140.31,402100.0],["2024-11-11",141.25,142.0,139.38,139.64,387600.0],["2024-11-12",139.59,140.96,137.17,137.34,451300.0],["2024-11-13",138.05,138.72,136.68,138.05,658700.0],["2024-11-14",138.48,138.9,135.39,135.68,936300.0],["2024-11-15",135.71,136.57,134.99,136.0,555000.0],["2024-11-18",135.98,137.66,135.6,137.22,403100.0],["2024-11-19",136.05,137.62,135.67,136.33,343100.0],["2024-11-20",136.2,136.31,133.64,135.73,629400.0],["2024-11-21",136.8,139.51,135.74,138.66,638500.0],["2024-11-22",139.12,142.4,138.65,142.16,479600.0],["2024-11-25",143.93,147.92,142.2,146.97,995000.0],["2024-11-26",146.04,146.04,141.9,142.18,541400.0],["2024-11-27",143.54,145.88,141.52,141.75,421000.0],["2024-11-29",143.09,143.57,142.18,143.39,188300.0],["2024-12-02",143.12,143.23,141.14,142.06,364100.0],["2024-12-03",142.16,142.9,140.54,142.25,643700.0],["2024-12-04",141.54,143.33,140.56,143.03,395700.0],["2024-12-05",143.4,143.66,140.84,141.72,298800.0],["2024-12-06",142.82,142.82,141.24,142.0,220800.0],["2024-12-09",142.5,145.11,142.01,142.76,364200.0],["2024-12-10",142.87,146.61,140.76,144.25,1044500.0],["2024-12-11",145.61,146.09,143.48,144.74,593400.0],["2024-12-12",142.31,143.1,139.35,141.08,587500.0],["2024-12-13",140.81,141.43,137.33,138.75,462100.0],["2024-12-16",138.24,139.53,136.03,136.98,586100.0],["2024-12-17",136.39,138.21,135.52,135.96,453200.0],["2024-12-18",136.84,137.59,133.54,133.54,847300.0],["2024-12-19",133.7,135.4,131.26,132.72,875400.0],["2024-12-20",131.94,135.83,131.37,134.72,1794500.0],["2024-12-23",133.83,135.07,133.51,134.95,460200.0],["2024-12-24",135.1,136.84,134.22,136.84,135700.0],["2024-12-26",136.23,137.75,134.67,137.39,268700.0],["2024-12-27",136.93,137.81,134.86,136.58,331300.0],["2024-12-30",135.37,136.23,133.38,135.59,294000.0],["2024-12-31",136.43,137.31,135.04,135.45,276600.0],["2025-01-02",136.52,137.19,133.36,133.93,1030200.0],["2025-01-03",134.2,135.38,132.98,134.37,353500.0],["2025-01-06",134.56,136.15,134.19,134.56,457400.0],["2025-01-07",134.54,135.0,133.11,134.23,497400.0],["2025-01-08",132.86,134.84,132.23,134.56,494200.0],["2025-01-10",133.5,134.57,132.8,134.5,674600.0],["2025-01-13",133.35,136.8,133.35,136.71,635600.0],["2025-01-14",137.35,139.54,136.37,139.3,454200.0],["2025-01-15",142.08,143.93,139.98,140.91,545700.0],["2025-01-16",140.79,141.86,140.0,141.64,410700.0],["2025-01-17",142.74,143.46,141.09,142.03,507900.0],["2025-01-21",142.71,145.5,142.71,143.79,691900.0],["2025-01-22",143.56,145.07,143.18,143.72,647500.0],["2025-01-23",143.42,146.96,142.88,145.65,591400.0],["2025-01-24",153.74,169.92,153.51,169.72,3700400.0],["2025-01-27",169.0,177.9,168.22,171.75,2595700.0],["2025-01-28",172.55,174.32,171.07,172.89,923700.0],["2025-01-29",172.7,173.53,169.12,170.08,955600.0],["2025-01-30",170.36,175.46,170.33,171.66,1317300.0],["2025-01-31",171.13,173.82,169.49,171.14,779700.0],["2025-02-03",168.0,171.47,166.1,169.84,1062600.0],["2025-02-04",168.51,170.38,167.82,169.54,532700.0],["2025-02-05",169.55,169.56,166.42,166.54,868900.0],["2025-02-06",167.94,167.94,165.7,167.11,653600.0],["2025-02-07",167.36,167.63,164.45,164.87,577700.0],["2025-02-10",165.87,166.67,164.02,165.26,573600.0],["2025-02-11",163.61,165.73,162.77,164.52,578100.0],["2025-02-12",163.0,165.72,160.68,165.1,821800.0],["2025-02-13",166.95,168.6,165.06,167.0,852000.0],["2025-02-14",167.0,170.5,166.54,168.33,636900.0],["2025-02-18",169.59,173.24,167.54,171.6,996500.0],["2025-02-19",169.38,170.8,168.24,169.99,722300.0],["2025-02-20",169.21,170.31,166.69,169.92,411100.0],["2025-02-21",169.66,171.26,165.05,167.07,570800.0],["2025-02-24",167.12,169.56,165.45,168.15,1064600.0],["2025-02-25",177.74,182.73,166.27,169.25,1956700.0],["2025-02-26",171.17,175.2,164.62,165.36,906500.0],["2025-02-27",165.0,165.9,163.01,163.25,569500.0],["2025-02-28",164.38,167.0,163.01,165.41,629400.0],["2025-03-03",165.87,167.43,160.78,161.58,533400.0],["2025-03-04",159.63,161.87,157.14,159.04,783700.0],["2025-03-05",159.21,161.05,157.93,160.1,1423500.0],["2025-03-06",159.06,160.63,157.04,158.07,776500.0],["2025-03-07",159.5,161.01,155.56,160.87,608200.0],["2025-03-10",159.9,161.26,153.79,157.32,677900.0],["2025-03-11",157.16,158.4,154.0,155.17,1054600.0],["2025-03-12",156.39,157.86,152.04,152.13,861200.0],["2025-03-13",151.85,152.98,147.5,147.69,746700.0],["2025-03-14",148.99,152.2,147.89,151.67,530500.0],["2025-03-17",150.92,154.97,150.92,153.52,460300.0],["2025-03-18",153.03,153.66,151.75,153.44,436900.0],["2025-03-19",153.12,155.44,150.96,154.9,456600.0],["2025-03-20",153.89,156.35,151.86,153.93,921300.0],["2025-03-21",152.54,155.0,150.74,154.41,1956100.0],["2025-03-24",156.0,158.66,155.26,158.54,621700.0],["2025-03-25",159.28,159.28,154.77,156.65,341400.0],["2025-03-26",156.86,158.79,155.99,156.52,323300.0],["2025-03-27",155.84,158.36,153.99,157.13,434800.0],["2025-03-28",157.97,159.56,152.18,152.76,442600.0],["2025-03-31",151.0,153.42,148.49,151.98,461300.0],["2025-04-01",152.64,153.61,149.83,152.73,589900.0],["2025-04-02",151.31,155.07,150.39,154.76,383300.0],["2025-04-03",147.8,150.66,141.69,142.17,1480300.0],["2025-04-04",137.27,138.83,132.45,135.46,1346600.0],["2025-04-07",131.54,138.53,126.5,129.27,1971400.0],["2025-04-08",132.23,135.37,123.23,125.14,1856100.0],["2025-04-09",123.65,143.82,123.65,143.55,2582900.0],["2025-04-10",139.04,139.41,128.87,131.59,2026500.0],["2025-04-11",132.07,133.47,127.21,132.19,1316500.0],["2025-04-14",134.0,135.19,130.62,131.91,1169200.0],["2025-04-15",131.61,133.06,128.7,129.49,820300.0],["2025-04-16",129.37,130.65,125.57,127.48,1135700.0],["2025-04-17",127.6,129.48,126.2,126.91,642600.0],["2025-04-21",127.9,128.76,121.7,124.01,955200.0],["2025-04-22",126.06,129.53,122.75,127.44,1038600.0],["2025-04-23",130.0,133.0,127.4,128.16,1113300.0],["2025-04-24",128.28,132.59,127.78,132.42,789500.0],["2025-04-25",131.29,132.35,129.78,130.82,481300.0],["2025-04-28",130.82,133.27,129.85,130.58,413000.0],["2025-04-29",129.88,133.4,129.16,132.78,770100.0],["2025-04-30",131.13,133.6,128.42,133.35,599500.0],["2025-05-01",133.82,135.28,132.55,134.36,1010800.0],["2025-05-02",137.42,138.92,135.84,138.57,1057000.0],["2025-05-05",136.77,138.62,136.17,136.23,526800.0],["2025-05-06",134.86,136.49,134.25,135.38,828600.0],["2025-05-07",138.0,139.05,130.9,131.63,1882800.0],["2025-05-08",132.51,139.89,131.1,139.59,1696200.0],["2025-05-09",139.62,141.31,138.26,139.52,909000.0],["2025-05-12",145.22,148.81,144.6,146.9,1900100.0],["2025-05-13",147.64,149.95,146.88,149.91,1610800.0],["2025-05-14",149.91,150.0,147.39,148.72,942900.0],["2025-05-15",148.62,149.94,147.85,149.78,928400.0],["2025-05-16",149.79,151.68,148.57,151.49,625000.0],["2025-05-19",149.9,151.11,149.55,150.99,488800.0],["2025-05-20",150.39,152.22,150.39,152.11,565400.0],["2025-05-21",150.12,150.15,144.79,145.01,1031100.0],["2025-05-22",144.82,148.48,144.36,147.14,885300.0],["2025-05-23",144.67,146.87,144.5,145.79,543400.0],["2025-05-27",148.49,150.63,146.68,150.57,582800.0],["2025-05-28",150.57,150.95,147.65,147.89,783300.0],["2025-05-29",149.35,150.57,146.51,147.46,532300.0],["2025-05-30",146.68,147.53,145.33,146.13,527100.0],["2025-06-02",145.54,146.33,143.21,144.55,926300.0],["2025-06-03",144.55,148.07,144.17,147.88,603700.0],["2025-06-04",147.84,148.69,147.2,147.79,475300.0],["2025-06-05",147.73,148.35,145.99,147.14,716100.0],["2025-06-06",148.5,149.36,147.07,147.22,589400.0],["2025-06-09",147.64,151.34,147.09,149.97,928300.0],["2025-06-10",150.45,150.45,148.05,148.83,442500.0],["2025-06-11",149.72,149.72,146.14,146.71,504400.0],["2025-06-12",146.0,146.06,143.37,143.88,712800.0],["2025-06-13",142.84,143.14,140.31,141.19,791100.0],["2025-06-16",142.8,144.7,142.02,144.01,836500.0],["2025-06-17",142.49,143.26,139.89,140.93,705700.0],["2025-06-18",140.65,143.3,140.65,141.78,636100.0],["2025-06-20",142.31,142.78,141.0,141.49,874500.0],["2025-06-23",141.69,143.64,138.98,143.62,724600.0],["2025-06-24",145.0,145.06,140.19,143.18,778900.0],["2025-06-25",143.67,144.28,142.15,143.94,521300.0],["2025-06-26",145.14,145.67,142.89,144.75,1088500.0],["2025-06-27",144.97,146.54,143.82,144.94,1103800.0],["2025-06-30",145.36,145.36,142.73,144.0,1450700.0],["2025-07-01",143.31,149.79,142.46,147.34,1275700.0],["2025-07-02",147.44,149.67,145.18,149.16,738500.0],["2025-07-03",149.35,149.99,148.23,148.63,841400.0],["2025-07-07",147.49,148.85,144.49,145.39,767400.0],["2025-07-08",145.73,149.53,145.73,148.06,1162800.0],["2025-07-09",148.67,149.38,145.84,148.73,777600.0],["2025-07-10",149.05,152.56,148.31,150.16,789700.0],["2025-07-11",149.46,150.07,148.08,149.5,1154200.0],["2025-07-14",148.61,148.89,145.72,146.04,834400.0],["2025-07-15",146.45,146.72,143.71,143.8,723000.0],["2025-07-16",144.16,144.9,140.72,143.12,731400.0],["2025-07-17",143.22,147.54,142.92,147.37,636400.0],["2025-07-18",148.13,148.5,145.47,146.48,504500.0],["2025-07-21",147.46,149.1,144.29,144.46,1294900.0],["2025-07-22",144.46,149.73,144.46,149.48,792500.0],["2025-07-23",150.36,151.24,149.26,149.57,1031900.0],["2025-07-24",148.12,149.73,147.83,148.46,549900.0],["2025-07-25",148.79,149.93,146.75,149.7,536700.0],["2025-07-28",149.67,150.8,148.81,149.23,549500.0],["2025-07-29",149.23,150.07,146.0,146.94,684100.0],["2025-07-30",146.94,147.07,143.48,144.68,735900.0],["2025-07-31",143.7,145.84,143.68,145.2,801000.0],["2025-08-01",142.9,143.5,140.12,141.73,835800.0],["2025-08-04",142.09,142.57,141.1,141.81,779200.0],["2025-08-05",142.36,144.98,141.45,144.71,1164500.0],["2025-08-06",144.34,145.57,118.09,118.3,4885600.0],["2025-08-07",121.9,123.93,119.58,120.17,1985600.0],["2025-08-08",120.22,122.19,119.5,119.71,1252800.0],["2025-08-11",120.33,122.21,118.71,119.99,1230900.0],["2025-08-12",121.42,130.66,120.55,130.31,2245900.0],["2025-08-13",130.97,138.49,130.95,137.98,1465100.0],["2025-08-14",135.85,136.25,133.59,134.23,1118500.0],["2025-08-15",134.47,135.37,132.48,132.61,740200.0],["2025-08-18",132.44,134.88,130.5,130.72,901300.0],["2025-08-19",131.61,133.18,130.95,132.61,701400.0],["2025-08-20",132.05,132.47,130.11,130.4,664800.0],["2025-08-21",130.06,130.67,129.18,130.13,759100.0],["2025-08-22",131.45,137.65,130.89,137.31,792100.0],["2025-08-25",136.15,137.74,134.16,136.12,993100.0],["2025-08-26",136.24,138.26,135.81,136.26,788200.0],["2025-08-27",136.3,138.42,135.9,137.78,764600.0],["2025-08-28",138.48,138.72,135.13,136.84,896300.0],["2025-08-29",136.95,137.95,135.74,136.85,800000.0],["2025-09-02",134.87,137.68,134.69,137.37,756000.0],["2025-09-03",137.27,137.67,134.55,135.64,889100.0],["2025-09-04",137.58,141.99,135.92,141.81,822000.0],["2025-09-05",142.71,145.77,141.86,144.43,951800.0],["2025-09-08",144.65,146.18,140.2,141.83,800400.0],["2025-09-09",141.83,141.95,137.68,138.68,626800.0],["2025-09-10",138.16,139.68,136.91,137.92,491500.0],["2025-09-11",138.34,140.72,138.31,138.78,1055000.0],["2025-09-12",138.63,139.3,134.3,134.59,522000.0],["2025-09-15",135.0,137.16,133.36,134.19,704500.0],["2025-09-16",134.36,136.16,132.71,134.69,637600.0],["2025-09-17",134.64,137.99,132.89,133.95,822100.0],["2025-09-18",134.17,136.17,132.2,135.16,665900.0],["2025-09-19",135.25,135.67,133.56,134.85,1979800.0],["2025-09-22",133.89,135.19,133.38,134.41,623000.0],["2025-09-23",134.65,136.53,133.17,133.99,394000.0],["2025-09-24",133.67,134.82,133.31,134.47,285600.0],["2025-09-25",133.41,133.65,131.25,131.65,448300.0],["2025-09-26",131.46,133.53,130.75,133.01,493300.0],["2025-09-29",134.02,134.44,131.36,133.52,531300.0],["2025-09-30",132.87,133.59,131.1,132.93,555500.0],["2025-10-01",132.84,134.69,132.46,133.97,597300.0],["2025-10-02",134.65,138.16,133.69,138.02,511500.0],["2025-10-03",137.89,140.28,137.61,138.6,570700.0],["2025-10-06",138.22,140.24,137.49,139.82,398400.0],["2025-10-07",140.63,140.77,136.93,137.34,507000.0],["2025-10-08",136.92,137.6,132.47,135.16,868200.0],["2025-10-09",135.45,135.45,131.13,132.7,669400.0],["2025-10-10",132.89,133.66,128.69,129.12,385300.0],["2025-10-13",130.55,132.02,129.97,131.91,400300.0],["2025-10-14",129.62,134.56,129.62,133.98,353800.0],["2025-10-15",134.56,135.46,132.11,133.75,227000.0],["2025-10-16",134.63,134.63,132.11,134.03,379000.0],["2025-10-17",133.15,134.44,132.35,133.39,233400.0],["2025-10-20",134.71,135.33,133.55,134.49,255000.0],["2025-10-21",133.59,136.97,133.59,135.43,356300.0],["2025-10-22",134.52,135.23,132.63,132.83,401700.0],["2025-10-23",133.48,134.32,131.9,133.22,459400.0],["2025-10-24",134.62,135.88,131.62,132.63,431400.0],["2025-10-27",134.01,134.03,130.59,131.37,518200.0],["2025-10-28",131.36,133.21,129.76,130.0,528400.0],["2025-10-29",129.77,130.38,124.66,125.0,1365900.0],["2025-10-30",124.0,125.4,122.1,123.14,1365800.0],["2025-10-31",123.66,124.67,121.67,124.23,620100.0],["2025-11-03",123.36,125.86,120.01,122.41,1182400.0],["2025-11-04",122.09,123.02,120.76,122.12,821800.0],["2025-11-05",122.56,124.43,118.03,123.48,1540800.0],["2025-11-06",132.71,132.76,114.57,120.06,1490600.0],["2025-11-07",120.48,123.71,119.09,123.2,1066600.0],["2025-11-10",124.16,124.69,121.74,123.16,863800.0],["2025-11-11",123.24,125.26,122.58,123.43,795400.0],["2025-11-12",123.07,126.0,123.07,124.5,577900.0],["2025-11-13",123.37,125.49,118.88,119.5,943400.0],["2025-11-14",118.28,119.32,117.11,118.04,683700.0],["2025-11-17",118.24,118.24,113.89,114.38,560400.0],["2025-11-18",113.59,114.72,112.61,113.6,785400.0],["2025-11-19",113.69,113.96,111.44,111.68,853800.0],["2025-11-20",112.14,113.5,110.82,112.59,669000.0],["2025-11-21",112.39,117.92,111.81,117.59,816800.0],["2025-11-24",117.04,117.53,115.42,115.69,677700.0],["2025-11-25",116.42,118.26,115.56,117.44,912500.0],["2025-11-26",117.0,119.05,116.09,117.68,580700.0],["2025-11-28",118.2,118.9,117.47,118.2,296000.0],["2025-12-01",117.19,120.79,116.57,118.17,1497500.0],["2025-12-02",118.18,118.61,116.53,117.26,657800.0],["2025-12-03",117.71,120.77,117.66,119.9,363800.0],["2025-12-04",120.84,126.36,120.84,125.86,1078900.0],["2025-12-05",126.49,128.06,124.75,126.27,687200.0],["2025-12-08",125.95,128.32,124.45,128.19,1044900.0],["2025-12-09",126.85,131.0,126.85,129.0,1219500.0],["2025-12-10",132.59,141.9,132.0,140.96,1189100.0],["2025-12-11",141.27,146.71,140.5,146.11,1242300.0],["2025-12-12",146.38,147.91,144.79,147.76,1068500.0],["2025-12-15",148.22,148.46,145.64,147.28,938100.0],["2025-12-16",149.93,149.96,145.54,147.24,887600.0],["2025-12-17",146.18,150.44,143.88,144.25,1173100.0],["2025-12-18",146.12,148.8,145.35,148.24,847000.0],["2025-12-19",147.74,148.46,146.21,147.64,1138900.0],["2025-12-22",147.67,151.14,147.67,150.5,744300.0],["2025-12-23",149.58,151.93,148.62,150.98,667200.0],["2025-12-24",150.79,151.5,149.55,150.57,325700.0],["2025-12-26",150.9,151.46,149.59,151.11,323700.0],["2025-12-29",150.37,152.3,150.08,151.75,715400.0],["2025-12-30",150.91,152.58,149.08,150.92,562200.0],["2025-12-31",150.26,150.4,148.11,148.67,394200.0],["2026-01-02",148.99,151.65,148.0,150.77,611000.0],["2026-01-05",150.41,153.68,149.8,150.65,640400.0],["2026-01-06",149.74,156.95,149.74,156.45,615000.0],["2026-01-07",156.4,157.5,153.0,153.79,476300.0],["2026-01-08",153.36,158.77,152.51,158.54,483200.0],["2026-01-09",157.2,160.57,156.24,157.69,905700.0],["2026-01-12",157.34,157.72,155.18,155.62,596200.0],["2026-01-13",155.34,157.68,153.93,155.0,687800.0],["2026-01-14",154.8,157.6,153.93,154.1,687400.0],["2026-01-15",153.96,155.53,148.32,148.85,1383500.0],["2026-01-16",148.85,150.68,148.07,148.53,839700.0],["2026-01-20",145.48,148.24,145.07,145.28,810900.0],["2026-01-21",147.57,150.98,146.55,150.29,1062600.0],["2026-01-22",150.56,153.48,149.57,149.72,711400.0],["2026-01-23",149.8,149.94,144.36,146.37,993900.0],["2026-01-26",146.37,148.89,145.4,147.41,866300.0],["2026-01-27",147.07,148.78,147.02,147.63,535400.0],["2026-01-28",148.23,150.87,146.41,149.2,708700.0],["2026-01-29",150.05,150.75,146.3,149.99,498900.0],["2026-01-30",148.95,149.99,145.91,147.17,562000.0],["2026-02-02",147.17,150.46,145.22,149.86,439800.0],["2026-02-03",149.86,155.9,149.81,153.67,550900.0],["2026-02-04",155.09,159.06,155.09,158.13,716700.0],["2026-02-05",157.0,158.12,155.64,156.72,575600.0],["2026-02-06",158.24,161.62,155.9,161.11,636900.0],["2026-02-09",161.11,162.0,159.34,161.04,422700.0],["2026-02-10",161.05,164.69,161.05,162.17,477500.0],["2026-02-11",163.35,164.2,161.07,163.89,379200.0],["2026-02-12",164.25,168.62,162.25,164.04,593100.0],["2026-02-13",164.04,166.42,162.97,163.93,615000.0],["2026-02-17",163.61,167.1,162.83,163.56,615300.0],["2026-02-18",162.14,165.48,161.02,164.39,434300.0],["2026-02-19",164.04,165.24,161.5,162.46,442100.0],["2026-02-20",160.43,165.37,160.11,160.78,560500.0],["2026-02-23",160.77,162.11,156.25,158.15,679300.0],["2026-02-24",159.8,162.19,158.71,161.01,623000.0],["2026-02-25",160.75,161.42,155.36,157.78,578200.0],["2026-02-26",152.67,168.85,152.67,167.0,1159900.0],["2026-02-27",167.73,169.44,161.05,168.86,829100.0],["2026-03-02",164.95,168.41,163.58,164.99,791700.0],["2026-03-03",159.82,162.47,155.53,162.13,516200.0],["2026-03-04",162.39,162.39,159.23,160.57,525700.0],["2026-03-05",161.0,161.05,154.27,156.23,615500.0],["2026-03-06",153.65,154.36,149.47,150.78,491500.0],["2026-03-09",148.4,150.35,143.5,149.88,691000.0],["2026-03-10",151.7,153.59,149.68,150.46,526400.0],["2026-03-11",150.39,151.15,147.04,150.45,488900.0],["2026-03-12",148.36,149.49,144.52,144.99,445900.0],["2026-03-13",145.55,147.53,141.18,143.08,452200.0],["2026-03-16",145.32,145.95,141.8,141.92,629900.0],["2026-03-17",143.18,145.73,141.14,143.29,481300.0],["2026-03-18",142.22,143.31,139.0,139.28,479300.0],["2026-03-19",139.9,141.56,136.32,140.08,652100.0],["2026-03-20",139.99,140.09,134.5,135.81,620600.0],["2026-03-23",140.52,141.67,137.01,137.66,520600.0],["2026-03-24",135.28,138.65,134.47,136.1,393700.0],["2026-03-25",136.29,139.64,134.41,136.99,450600.0],["2026-03-26",135.61,137.26,133.46,133.88,303500.0],["2026-03-27",133.13,133.13,128.0,128.63,503800.0],["2026-03-30",129.78,129.78,126.35,127.19,423800.0],["2026-03-31",129.31,133.81,127.78,132.58,533100.0],["2026-04-01",132.58,135.18,132.25,132.81,598900.0],["2026-04-02",129.68,134.11,128.48,132.09,405400.0],["2026-04-06",131.06,135.45,130.47,135.0,417900.0],["2026-04-07",134.71,136.53,131.15,135.24,778700.0],["2026-04-08",138.8,144.58,138.8,143.59,688700.0],["2026-04-09",142.79,146.31,141.4,145.39,362100.0],["2026-04-10",145.16,147.47,142.41,143.03,411600.0],["2026-04-13",141.37,142.6,139.77,142.54,472900.0],["2026-04-14",142.08,143.69,141.04,142.91,492100.0],["2026-04-15",142.48,142.93,137.69,139.38,866000.0],["2026-04-16",139.38,140.86,136.3,139.45,704300.0],["2026-04-17",141.18,147.8,140.48,144.1,653000.0],["2026-04-20",143.2,145.55,143.2,144.82,515400.0],["2026-04-21",145.01,147.35,142.33,142.55,312100.0],["2026-04-22",145.12,146.45,142.1,144.67,741700.0],["2026-04-23",145.16,147.21,143.35,145.38,588600.0],["2026-04-24",145.38,147.99,141.03,141.93,671100.0],["2026-04-27",142.13,145.14,141.45,142.74,516000.0],["2026-04-28",142.75,142.85,140.18,141.86,467600.0],["2026-04-29",141.3,141.53,137.61,138.84,491500.0],["2026-04-30",139.66,141.61,137.3,140.36,574800.0],["2026-05-01",140.95,141.19,138.13,138.87,603300.0],["2026-05-04",138.09,140.38,136.4,137.2,627100.0],["2026-05-05",137.99,141.91,137.99,139.46,730800.0],["2026-05-06",141.66,144.75,140.59,142.5,946400.0],["2026-05-07",159.58,163.87,152.53,158.23,1401500.0],["2026-05-08",161.2,166.89,158.57,164.67,1107800.0],["2026-05-11",164.67,165.47,155.89,156.25,720100.0],["2026-05-12",156.25,156.49,148.0,151.0,889700.0],["2026-05-13",150.04,150.36,147.05,147.45,729800.0],["2026-05-14",148.51,148.51,146.5,147.04,540800.0],["2026-05-15",146.19,146.63,142.98,143.58,595900.0],["2026-05-18",144.55,146.92,143.3,144.41,468300.0],["2026-05-19",144.09,144.09,139.35,141.52,570900.0],["2026-05-20",141.92,144.58,139.2,143.4,514200.0],["2026-05-21",142.86,146.72,139.78,145.2,416000.0],["2026-05-22",145.2,148.33,144.38,148.09,341200.0],["2026-05-26",148.28,151.56,147.53,150.74,528300.0],["2026-05-27",152.05,154.71,151.76,154.44,672500.0],["2026-05-28",152.98,154.57,150.01,154.11,483600.0],["2026-05-29",153.45,156.35,151.82,155.01,728300.0],["2026-06-01",153.78,156.52,150.33,156.46,575200.0],["2026-06-02",156.46,158.39,153.62,155.87,602200.0],["2026-06-03",154.66,157.19,152.77,156.22,632700.0],["2026-06-04",157.28,158.23,154.33,155.73,521100.0],["2026-06-05",154.9,156.59,151.8,154.93,406400.0],["2026-06-08",155.06,160.2,153.85,157.54,474600.0],["2026-06-09",158.25,162.31,157.09,161.4,530200.0],["2026-06-10",161.04,163.28,153.62,153.75,466100.0],["2026-06-11",155.36,158.94,153.75,157.94,508800.0],["2026-06-12",158.54,158.94,156.61,158.5,514200.0],["2026-06-15",163.62,164.49,161.01,163.52,501800.0],["2026-06-16",163.93,166.56,162.82,165.02,811000.0],["2026-06-17",167.74,170.73,163.22,164.77,796700.0],["2026-06-18",166.89,173.42,166.89,172.26,2418700.0],["2026-06-22",170.49,172.43,166.21,166.65,642200.0],["2026-06-23",164.81,166.74,162.37,163.77,811300.0],["2026-06-24",163.77,169.83,163.03,168.91,800300.0],["2026-06-25",170.18,176.44,169.57,171.77,1145200.0],["2026-06-26",171.27,173.59,169.66,173.36,923800.0],["2026-06-29",171.21,173.14,170.01,173.02,713100.0],["2026-06-30",175.43,175.43,170.65,172.01,699300.0],["2026-07-01",171.83,174.21,170.92,171.75,440500.0],["2026-07-02",173.14,176.26,172.76,175.12,782300.0],["2026-07-06",174.75,180.13,174.405,179.2,660547.0436],["2026-07-07",146.07,148.545,137.68,139.26,842855.875335],["2026-07-08",136.31,136.93,130.32,132.22,874751.039706],["2026-07-09",132.54,133.66,129.835,133.29,900868.261287],["2026-07-10",133.55,138.275,132.695,135.67,730640.187943],["2026-07-13",134.03,136.21,133.6745,134.92,338083.202958],["2026-07-14",136.6,138.04,133.165,134.59,1066204.088298],["2026-07-15",134.52,136.57,132.1,133.94,658917.431527],["2026-07-16",133.63,138.7456,133.27,138.31,475828.078432],["2026-07-17",136.31,138.33,132.41,133.22,598527.512096],["2026-07-20",133.44,133.45,129.22,129.56,439088.644871],["2026-07-21",130.98,131.55,128.0901,131.11,391973.478088],["2026-07-22",130.29,131.61,129.85,130.99,431008.541174],["2026-07-23",130.45,132.025,129.53,131.14,604436.695536],["2026-07-24",131.41,134.71,131.41,133.88,364664.447916],["2026-07-27",134.69,137.68,133.54,136,461014.773308],["2026-07-28",136.15,138.74,134.05,135.09,547444.1478],["2026-07-29",133.64,135.19,130.525,133.02,461058.083935],["2026-07-30",135.02,135.64,131.56,133.32,393166.892553],["2026-07-31",133.66,134.15,131.2701,133.58,294837.545818],["2026-08-03",134.33,137.27,133.85,135.81,327896.420074],["2026-08-04",136.8,138.93,135.14,138.78,559876.070727],["2026-08-05",137.3,138.035,133.895,135.34,463071.665491],["2026-08-06",135.34,135.8299,132.11,133.28,486552.43956],["2026-08-07",133.73,135.16,133.0301,134.5,494310.86151],["2026-08-10",134.08,134.365,130.84,130.84,95383.573391],["2026-08-11",124.09,126.64,119.225,119.99,1330528.660468],["2026-08-12",118.69,120.095,115.8,118.95,1284450.99428],["2026-08-13",118.62,120.155,116.22,117.02,658907.83335],["2026-08-14",116.38,118.08,114.84,117.91,871615.205777]]}