{"t":"ROG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",4.8693,4.9925,4.8693,4.9001,8800.0],["1980-03-18",4.8693,4.8693,4.746,4.8076,14000.0],["1980-03-19",4.8076,5.1158,4.746,5.0542,22000.0],["1980-03-20",5.0542,5.3315,4.9925,5.3315,21600.0],["1980-03-21",5.1774,5.1774,5.1774,5.1774,4000.0],["1980-03-24",5.085,5.085,4.6227,4.7152,30800.0],["1980-03-25",4.7152,4.7768,4.6535,4.6843,27200.0],["1980-03-26",4.6843,4.746,4.6535,4.6535,8800.0],["1980-03-27",4.5611,4.5611,4.1913,4.3762,50800.0],["1980-03-28",4.6535,4.8693,4.6535,4.746,52000.0],["1980-03-31",4.746,4.8076,4.6843,4.6843,9200.0],["1980-04-01",4.6843,4.8693,4.6843,4.8693,4800.0],["1980-04-02",4.8693,4.9001,4.5611,4.9001,69600.0],["1980-04-03",4.9001,4.9309,4.8076,4.8384,4400.0],["1980-04-07",4.7768,4.7768,4.6227,4.6227,2800.0],["1980-04-08",4.5919,4.5919,4.407,4.5919,29200.0],["1980-04-09",4.6227,5.1158,4.6227,5.1158,35600.0],["1980-04-10",5.2391,5.4856,5.2391,5.424,46400.0],["1980-04-11",5.424,5.5164,5.3315,5.424,12400.0],["1980-04-14",5.3315,5.3315,5.3007,5.3315,3200.0],["1980-04-15",5.2699,5.2699,5.1774,5.1774,11200.0],["1980-04-16",5.085,5.085,4.7768,4.7768,19600.0],["1980-04-17",4.6227,4.6227,4.6227,4.6227,8800.0],["1980-04-18",4.5919,4.5919,4.4994,4.4994,4400.0],["1980-04-21",4.4994,4.5303,4.4994,4.4994,1200.0],["1980-04-22",4.5611,5.085,4.5611,5.085,35200.0],["1980-04-23",5.085,5.2391,5.0542,5.0542,77200.0],["1980-04-24",5.0542,5.2391,5.0542,5.2391,10400.0],["1980-04-25",5.2391,5.5164,5.1158,5.5164,86000.0],["1980-04-28",5.5164,5.5164,5.3623,5.3623,30800.0],["1980-04-29",5.3623,5.7938,5.3007,5.7938,57600.0],["1980-04-30",5.7938,5.8554,5.6705,5.8554,14400.0],["1980-05-01",5.7938,5.7938,5.4856,5.6705,19600.0],["1980-05-02",5.6397,5.6397,5.3007,5.3932,22800.0],["1980-05-05",5.3315,5.3315,5.1774,5.2083,8800.0],["1980-05-06",5.2083,5.2391,5.1466,5.1774,1600.0],["1980-05-07",5.1774,5.3623,5.085,5.3623,66400.0],["1980-05-08",5.3932,5.7322,5.3932,5.7322,80000.0],["1980-05-09",5.7322,5.8863,5.6397,5.8863,46000.0],["1980-05-12",5.8554,5.8554,5.6705,5.763,22000.0],["1980-05-13",5.763,5.8554,5.6705,5.8554,42400.0],["1980-05-14",5.8554,6.0403,5.8246,5.9171,14000.0],["1980-05-15",5.9171,6.0095,5.8554,5.9171,54800.0],["1980-05-16",5.9171,5.9787,5.7938,5.8554,23600.0],["1980-05-19",5.8554,5.9787,5.8554,5.8554,17600.0],["1980-05-20",5.8554,6.102,5.8246,6.102,107600.0],["1980-05-21",6.102,6.2253,5.9479,6.2253,70400.0],["1980-05-22",6.2253,6.5951,6.2253,6.4102,35200.0],["1980-05-23",6.4102,6.5026,6.3485,6.5026,48400.0],["1980-05-27",6.4718,6.4718,6.3485,6.3793,17200.0],["1980-05-28",6.3485,6.3485,6.2869,6.2869,3600.0],["1980-05-29",6.2561,6.2561,6.102,6.1944,29600.0],["1980-05-30",6.1944,6.1944,5.9787,6.1636,54800.0],["1980-06-02",6.1636,6.1636,6.102,6.1328,5600.0],["1980-06-03",6.0712,6.0712,5.9479,6.0095,33600.0],["1980-06-04",6.0095,6.0403,5.8246,5.9479,26000.0],["1980-06-05",5.9479,6.0403,5.8863,5.8863,32000.0],["1980-06-06",5.8863,5.9171,5.8554,5.8554,2800.0],["1980-06-09",5.8554,5.8554,5.7322,5.763,17600.0],["1980-06-10",5.7322,5.7322,5.2391,5.424,81200.0],["1980-06-11",5.424,5.6705,5.3007,5.6705,38000.0],["1980-06-12",5.5781,5.5781,5.424,5.424,12000.0],["1980-06-13",5.424,5.5473,5.424,5.5473,4800.0],["1980-06-16",5.4856,5.4856,5.3315,5.424,23600.0],["1980-06-17",5.424,5.4548,5.1774,5.3623,49200.0],["1980-06-18",5.3623,5.4548,5.1774,5.1774,23600.0],["1980-06-19",5.2391,5.3623,5.2391,5.3623,13600.0],["1980-06-20",5.3623,5.3623,5.2391,5.3315,16400.0],["1980-06-23",5.3315,5.3932,5.1158,5.2083,29200.0],["1980-06-24",5.2083,5.3623,5.1466,5.2699,33600.0],["1980-06-25",5.2699,5.3315,5.1774,5.1774,50400.0],["1980-06-26",5.1774,5.2391,5.1774,5.1774,14800.0],["1980-06-27",5.1466,5.1466,4.9925,5.0233,18400.0],["1980-06-30",5.0233,5.1158,4.6227,5.1158,60400.0],["1980-07-01",5.0542,5.0542,4.9001,5.0233,34800.0],["1980-07-02",5.0233,5.0233,4.9001,4.9309,8800.0],["1980-07-03",4.9309,4.9309,4.8693,4.9001,11600.0],["1980-07-07",4.9001,5.0233,4.7768,5.0233,48800.0],["1980-07-08",5.0233,5.2699,4.9309,5.2699,77200.0],["1980-07-09",5.2699,5.5164,5.2699,5.4548,17600.0],["1980-07-10",5.4548,5.4856,5.2391,5.2391,46000.0],["1980-07-11",5.2391,5.3315,5.2083,5.3007,10000.0],["1980-07-14",5.2699,5.2699,5.2083,5.2083,12400.0],["1980-07-15",5.2083,5.2391,4.9925,5.0542,80400.0],["1980-07-16",5.0542,5.1774,5.0542,5.1774,18400.0],["1980-07-17",5.1774,5.2391,5.1774,5.2391,6000.0],["1980-07-18",5.2391,5.2699,5.1774,5.2699,11200.0],["1980-07-21",5.2391,5.2391,5.0542,5.1158,24800.0],["1980-07-22",5.1158,5.3315,5.0542,5.3315,27200.0],["1980-07-23",5.3315,5.3932,5.2699,5.3932,8800.0],["1980-07-24",5.3932,5.424,5.3315,5.3932,13600.0],["1980-07-25",5.3932,5.4856,5.2699,5.4856,9600.0],["1980-07-28",5.4548,5.4548,5.3623,5.424,12800.0],["1980-07-29",5.424,5.4548,5.3623,5.4548,3600.0],["1980-07-30",5.4856,5.763,5.4856,5.6705,38400.0],["1980-07-31",5.6705,5.8863,5.6705,5.7938,28400.0],["1980-08-01",5.7938,5.8554,5.7013,5.763,10400.0],["1980-08-04",5.763,5.9479,5.6397,5.9171,16400.0],["1980-08-05",5.9171,6.1944,5.8246,6.1328,30000.0],["1980-08-06",6.1328,6.1636,6.0095,6.0403,11600.0],["1980-08-07",6.0403,6.1636,6.0403,6.1636,16400.0],["1980-08-08",6.1636,6.4102,6.102,6.2869,69200.0],["1980-08-11",6.2869,6.3793,6.2253,6.3793,76400.0],["1980-08-12",6.3177,6.3177,6.1328,6.1328,8400.0],["1980-08-13",6.0403,6.0403,5.8554,5.8554,15200.0],["1980-08-14",5.8863,6.2253,5.8863,6.2253,15600.0],["1980-08-15",6.2253,6.3793,6.2253,6.3485,36000.0],["1980-08-18",6.2253,6.2253,6.1636,6.1636,32000.0],["1980-08-19",6.1636,6.1636,6.0095,6.0095,4000.0],["1980-08-20",6.0095,6.0095,5.9479,5.9479,1200.0],["1980-08-21",5.9479,5.9787,5.9171,5.9171,1600.0],["1980-08-22",5.9171,6.0403,5.8246,5.8554,31600.0],["1980-08-25",5.8246,5.8246,5.6705,5.8246,9200.0],["1980-08-26",5.8554,6.102,5.8554,5.9787,26000.0],["1980-08-27",5.9479,5.9479,5.8863,5.8863,4800.0],["1980-08-28",5.9479,6.0403,5.9479,5.9787,35200.0],["1980-08-29",5.9787,6.0095,5.9171,6.0095,8800.0],["1980-09-02",6.0095,6.1636,5.9787,6.102,71600.0],["1980-09-03",6.102,6.2253,6.102,6.102,8400.0],["1980-09-04",6.0403,6.0403,5.6705,5.6705,42400.0],["1980-09-05",5.6705,5.7322,5.4548,5.4548,89600.0],["1980-09-08",5.4548,5.4548,5.0542,5.085,65200.0],["1980-09-09",5.085,5.2391,4.8384,4.9001,104000.0],["1980-09-10",4.9617,5.4856,4.9617,5.424,40800.0],["1980-09-11",5.5473,5.5781,5.5473,5.5473,8800.0],["1980-09-12",5.5473,5.7322,5.5473,5.5473,19600.0],["1980-09-15",5.4548,5.4548,5.3623,5.3623,8800.0],["1980-09-16",5.424,5.5473,5.424,5.4856,8400.0],["1980-09-17",5.4856,5.763,5.424,5.7322,33600.0],["1980-09-18",5.7322,5.7938,5.6397,5.6397,13600.0],["1980-09-19",5.6397,5.7322,5.4548,5.4548,28000.0],["1980-09-22",5.4548,5.4548,5.3623,5.424,6800.0],["1980-09-23",5.424,5.4856,5.424,5.424,4000.0],["1980-09-24",5.424,5.424,5.3315,5.3315,2400.0],["1980-09-25",5.3007,5.3007,5.2391,5.2391,3600.0],["1980-09-26",5.2391,5.3007,4.9617,5.0233,17200.0],["1980-09-29",5.0233,5.085,5.0233,5.0233,3600.0],["1980-09-30",5.085,5.2699,5.085,5.2699,6800.0],["1980-10-01",5.2699,5.3932,5.2083,5.3932,6400.0],["1980-10-02",5.3932,5.4856,5.3007,5.3007,10400.0],["1980-10-03",5.3007,5.3932,5.0233,5.1774,39200.0],["1980-10-06",5.1774,5.424,5.1774,5.424,19600.0],["1980-10-07",5.4856,5.6089,5.4856,5.5164,34000.0],["1980-10-08",5.4548,5.4548,5.3932,5.424,28800.0],["1980-10-09",5.3932,5.3932,5.1774,5.3623,22000.0],["1980-10-10",5.424,5.4856,5.424,5.4856,37600.0],["1980-10-13",5.4856,5.5164,4.9925,5.1774,154400.0],["1980-10-14",5.1774,5.3315,5.0233,5.1158,64800.0],["1980-10-15",5.1158,5.2699,5.085,5.2391,84800.0],["1980-10-16",5.2391,5.3623,5.0542,5.0542,54800.0],["1980-10-17",5.1158,5.6089,5.1158,5.424,66400.0],["1980-10-20",5.424,5.5473,5.424,5.5473,22800.0],["1980-10-21",5.5473,5.5473,5.1774,5.5473,49200.0],["1980-10-22",5.5164,5.5164,5.2083,5.2083,22400.0],["1980-10-23",5.3007,5.3932,5.3007,5.3623,15600.0],["1980-10-24",5.3623,5.3932,5.3315,5.3932,5600.0],["1980-10-27",5.424,5.424,5.424,5.424,12800.0],["1980-10-28",5.424,5.424,5.3623,5.3623,8000.0],["1980-10-29",5.3623,5.424,5.3315,5.3932,24800.0],["1980-10-30",5.424,5.5781,5.424,5.5781,9600.0],["1980-10-31",5.5781,5.6705,5.4856,5.6705,7600.0],["1980-11-03",5.6705,5.7322,5.5164,5.5473,13600.0],["1980-11-05",5.7013,5.8863,5.7013,5.8863,44400.0],["1980-11-06",5.8554,5.8554,5.6089,5.7938,12400.0],["1980-11-07",5.7322,5.7322,5.5473,5.5473,10000.0],["1980-11-10",5.5164,5.5164,5.3623,5.3932,11200.0],["1980-11-11",5.424,5.5473,5.424,5.5473,6800.0],["1980-11-12",5.5781,6.0403,5.5781,5.9171,35600.0],["1980-11-13",5.9787,6.6567,5.9787,6.6567,76800.0],["1980-11-14",6.6567,6.8108,6.5951,6.78,56800.0],["1980-11-17",6.6567,6.6567,6.2869,6.5026,44800.0],["1980-11-18",6.4718,6.4718,6.2869,6.2869,36000.0],["1980-11-19",6.2253,6.2253,6.0095,6.0095,21200.0],["1980-11-20",6.0712,6.2561,6.0712,6.2561,16800.0],["1980-11-21",6.1636,6.1636,5.9787,5.9787,10800.0],["1980-11-24",5.9171,5.9171,5.6705,5.6705,20400.0],["1980-11-25",5.6705,5.6705,5.4856,5.5473,13200.0],["1980-11-26",5.5473,5.5781,5.0233,5.085,93600.0],["1980-11-28",5.085,5.1466,5.085,5.1466,27600.0],["1980-12-01",5.1466,5.1466,4.9001,4.9617,36400.0],["1980-12-02",4.9617,5.1158,4.8076,4.9617,41200.0],["1980-12-03",4.9617,5.0233,4.8693,4.8693,4400.0],["1980-12-04",4.8384,4.8384,4.7152,4.7152,60800.0],["1980-12-05",4.7152,4.8693,4.6843,4.8384,50400.0],["1980-12-08",4.7768,4.7768,4.6535,4.6535,20800.0],["1980-12-09",4.6535,4.7152,4.5611,4.6535,131600.0],["1980-12-10",4.6535,4.9309,4.6227,4.6227,34800.0],["1980-12-11",4.6227,4.746,4.5919,4.6535,22400.0],["1980-12-12",4.6843,4.8076,4.6843,4.7152,15200.0],["1980-12-15",4.7152,4.7768,4.6227,4.7768,16800.0],["1980-12-16",4.8693,4.9617,4.8693,4.9617,17600.0],["1980-12-17",4.9309,4.9309,4.8384,4.8693,15600.0],["1980-12-18",4.8693,4.9001,4.5919,4.6843,30400.0],["1980-12-19",4.6843,4.7768,4.6227,4.6843,7600.0],["1980-12-22",4.6843,4.7768,4.6227,4.7152,23200.0],["1980-12-23",4.7152,4.8076,4.6843,4.7152,16800.0],["1980-12-24",4.7152,4.746,4.6843,4.6843,10400.0],["1980-12-26",4.6843,4.746,4.6227,4.746,21200.0],["1980-12-29",4.8076,4.8693,4.8076,4.8384,3200.0],["1980-12-30",4.9001,5.0233,4.9001,5.0233,4400.0],["1980-12-31",5.0542,5.1774,5.0542,5.085,10400.0],["1981-01-02",5.1158,5.1774,5.1158,5.1158,9200.0],["1981-01-05",5.1466,5.2391,5.1466,5.1774,6400.0],["1981-01-06",5.1466,5.1466,4.9925,4.9925,15600.0],["1981-01-07",4.8693,4.8693,4.6227,4.8693,21600.0],["1981-01-08",4.8693,4.9309,4.7152,4.7768,19200.0],["1981-01-09",4.7768,4.7768,4.6843,4.746,14400.0],["1981-01-12",4.746,4.8076,4.6843,4.6843,11200.0],["1981-01-13",4.6535,4.6535,4.3145,4.407,31600.0],["1981-01-14",4.407,4.6535,4.3145,4.6227,40800.0],["1981-01-15",4.6227,4.6227,4.5303,4.5919,15600.0],["1981-01-16",4.5611,4.5611,4.4994,4.5611,8000.0],["1981-01-19",4.5611,4.5611,4.3762,4.4378,18000.0],["1981-01-20",4.4378,4.5303,4.2837,4.2837,42000.0],["1981-01-21",4.2837,4.3762,4.1604,4.1604,68000.0],["1981-01-22",4.2529,4.3762,4.2529,4.2529,23600.0],["1981-01-23",4.3145,4.407,4.3145,4.3145,8800.0],["1981-01-26",4.3762,4.407,4.3762,4.407,2400.0],["1981-01-27",4.407,4.5303,4.407,4.5303,5200.0],["1981-01-28",4.5611,4.5611,4.5611,4.5611,1600.0],["1981-01-29",4.5611,4.5611,4.4994,4.4994,3200.0],["1981-01-30",4.4994,4.5611,4.4686,4.5303,2800.0],["1981-02-02",4.4994,4.4994,4.3145,4.4994,15200.0],["1981-02-03",4.4994,4.6227,4.4378,4.6227,10800.0],["1981-02-04",4.6227,4.8384,4.6227,4.746,11200.0],["1981-02-05",4.746,4.8384,4.5611,4.6535,37200.0],["1981-02-06",4.6535,4.7152,4.6535,4.6535,10000.0],["1981-02-09",4.6535,4.6843,4.6227,4.6227,800.0],["1981-02-10",4.6227,4.6227,4.5611,4.6227,5600.0],["1981-02-11",4.6535,4.9001,4.6535,4.8693,27600.0],["1981-02-12",4.8693,4.9001,4.8384,4.8693,5600.0],["1981-02-13",4.8693,4.8693,4.8076,4.8076,2000.0],["1981-02-17",4.8076,4.8693,4.7152,4.7152,6800.0],["1981-02-18",4.7152,4.7768,4.7152,4.7152,9600.0],["1981-02-19",4.6843,4.6843,4.6843,4.6843,4800.0],["1981-02-20",4.6843,4.7152,4.6535,4.6535,6400.0],["1981-02-23",4.6535,4.6535,4.6535,4.6535,0.0],["1981-02-24",4.6535,4.6535,4.6535,4.6535,0.0],["1981-02-25",4.6535,4.6843,4.6227,4.6227,4400.0],["1981-02-26",4.6227,4.6843,4.5919,4.6843,15600.0],["1981-02-27",4.6843,4.746,4.5303,4.5919,30800.0],["1981-03-02",4.5919,4.6227,4.5303,4.5611,6000.0],["1981-03-03",4.5611,4.5611,4.5611,4.5611,13200.0],["1981-03-04",4.5611,4.5611,4.5611,4.5611,18000.0],["1981-03-05",4.5611,4.5611,4.5303,4.5303,16400.0],["1981-03-06",4.5303,4.6227,4.5303,4.5303,24400.0],["1981-03-09",4.5919,4.7768,4.5919,4.7768,22000.0],["1981-03-10",4.7768,4.8384,4.6843,4.6843,45200.0],["1981-03-11",4.7152,4.9925,4.7152,4.9617,39600.0],["1981-03-12",4.9617,5.0542,4.9309,4.9309,32800.0],["1981-03-13",4.9309,4.9309,4.7768,4.8693,21600.0],["1981-03-16",4.8693,4.8693,4.8076,4.8076,18400.0],["1981-03-17",4.8693,5.085,4.8693,4.9925,26800.0],["1981-03-18",5.0542,5.1158,5.0542,5.1158,4800.0],["1981-03-19",5.1774,5.3623,5.1774,5.3007,13200.0],["1981-03-20",5.3007,5.3932,5.2391,5.3623,14000.0],["1981-03-23",5.3623,5.424,5.3007,5.3007,6000.0],["1981-03-24",5.2391,5.2391,5.0542,5.0542,44000.0],["1981-03-25",5.0542,5.1158,4.9925,5.085,6000.0],["1981-03-26",5.085,5.085,4.9617,4.9925,12000.0],["1981-03-27",4.9925,5.0542,4.9925,5.0233,5200.0],["1981-03-30",5.0233,5.0542,4.9617,4.9925,11200.0],["1981-03-31",5.0542,5.3007,5.0542,5.3007,25600.0],["1981-04-01",5.3007,5.3623,5.2391,5.3315,13200.0],["1981-04-02",5.3007,5.3007,5.2083,5.2083,8800.0],["1981-04-03",5.2083,5.4856,5.2083,5.424,51600.0],["1981-04-06",5.3623,5.3623,5.2699,5.2699,13600.0],["1981-04-07",5.2699,5.3315,5.2699,5.2699,5600.0],["1981-04-08",5.2699,5.2699,5.2391,5.2391,3600.0],["1981-04-09",5.2391,5.2699,5.1774,5.2083,6800.0],["1981-04-10",5.3007,5.424,5.3007,5.3932,43200.0],["1981-04-13",5.3623,5.3623,5.2391,5.2391,6800.0],["1981-04-14",5.2699,5.3007,5.2699,5.3007,4000.0],["1981-04-15",5.3007,5.424,5.3007,5.424,12000.0],["1981-04-16",5.424,5.7938,5.424,5.7938,24400.0],["1981-04-20",5.7938,5.8863,5.7322,5.8554,29600.0],["1981-04-21",5.8554,5.8554,5.6705,5.8554,24400.0],["1981-04-22",5.7938,5.7938,5.7013,5.7322,9600.0],["1981-04-23",5.7322,5.9479,5.6705,5.9171,20000.0],["1981-04-24",5.9171,5.9479,5.8554,5.8554,14000.0],["1981-04-27",5.8246,5.8246,5.8246,5.8246,3200.0],["1981-04-28",5.8246,5.8554,5.7322,5.7322,5200.0],["1981-04-29",5.7322,5.7938,5.7322,5.7938,6000.0],["1981-04-30",5.763,5.763,5.6705,5.6705,2800.0],["1981-05-01",5.6705,5.7013,5.5473,5.5473,54000.0],["1981-05-04",5.4856,5.4856,5.3007,5.3623,6400.0],["1981-05-05",5.3007,5.3007,5.2391,5.2391,3200.0],["1981-05-06",5.2391,5.3007,5.2083,5.3007,5200.0],["1981-05-07",5.2391,5.2391,5.2391,5.2391,400.0],["1981-05-08",5.2391,5.2699,5.2083,5.2083,1600.0],["1981-05-11",5.2083,5.2083,5.2083,5.2083,0.0],["1981-05-12",5.2083,5.2083,5.2083,5.2083,0.0],["1981-05-13",5.2083,5.2699,5.1774,5.2699,4000.0],["1981-05-14",5.424,5.6397,5.424,5.5781,12400.0],["1981-05-15",5.5781,5.7013,5.5164,5.7013,12400.0],["1981-05-18",5.7013,5.763,5.6089,5.6705,9200.0],["1981-05-19",5.6705,5.8554,5.6089,5.8554,17200.0],["1981-05-20",5.8554,5.8554,5.6705,5.6705,6400.0],["1981-05-21",5.7322,5.7938,5.7322,5.7322,12000.0],["1981-05-22",5.7322,5.8554,5.7322,5.8554,16000.0],["1981-05-26",5.8554,5.8554,5.8246,5.8554,5600.0],["1981-05-27",5.8554,5.9787,5.7938,5.9787,33200.0],["1981-05-28",5.9787,6.1636,5.9787,6.1636,21200.0],["1981-05-29",6.1636,6.1636,6.1328,6.1328,9600.0],["1981-06-01",6.1328,6.2561,6.102,6.1944,16000.0],["1981-06-02",6.1944,6.2561,6.1328,6.1328,8000.0],["1981-06-03",6.1328,6.1636,6.1328,6.1636,1200.0],["1981-06-04",6.1636,6.1636,6.1636,6.1636,4000.0],["1981-06-05",6.1636,6.4102,6.102,6.4102,48800.0],["1981-06-08",6.4102,6.9033,6.3485,6.8416,71600.0],["1981-06-09",6.8416,6.9033,6.6259,6.8416,69600.0],["1981-06-10",6.78,6.78,6.6259,6.6875,16800.0],["1981-06-11",6.6875,6.7492,6.6259,6.7492,17200.0],["1981-06-12",6.7492,6.7492,6.5643,6.6259,6000.0],["1981-06-15",6.6259,6.6259,6.3793,6.5026,34800.0],["1981-06-16",6.4718,6.4718,6.3177,6.4102,15600.0],["1981-06-17",6.4102,6.5026,6.4102,6.5026,4000.0],["1981-06-18",6.441,6.441,6.3793,6.3793,15200.0],["1981-06-19",6.3793,6.3793,6.2253,6.2869,22800.0],["1981-06-22",6.2561,6.2561,6.1944,6.2561,2400.0],["1981-06-23",6.2561,6.3793,6.1944,6.2869,34400.0],["1981-06-24",6.2869,6.3793,6.2253,6.3793,3200.0],["1981-06-25",6.3793,6.5334,6.2869,6.5334,27600.0],["1981-06-26",6.5334,6.5334,6.5026,6.5334,4400.0],["1981-06-29",6.5026,6.5026,6.2869,6.2869,17600.0],["1981-06-30",6.2869,6.3177,6.2253,6.3177,2800.0],["1981-07-01",6.2869,6.2869,6.2253,6.2253,11200.0],["1981-07-02",6.1636,6.1636,5.8554,5.8554,63200.0],["1981-07-06",5.8554,5.8863,5.7322,5.8863,27200.0],["1981-07-07",5.9479,6.0403,5.9479,6.0403,11600.0],["1981-07-08",6.0403,6.0712,5.8554,5.8554,4800.0],["1981-07-09",5.8554,5.9171,5.7938,5.7938,9200.0],["1981-07-10",5.7938,5.8863,5.7322,5.8246,12400.0],["1981-07-13",5.8246,5.9171,5.6705,5.9171,13600.0],["1981-07-14",5.8554,5.8554,5.6705,5.7322,12400.0],["1981-07-15",5.7322,5.8554,5.6089,5.8554,12000.0],["1981-07-16",5.7938,5.7938,5.5473,5.5781,15600.0],["1981-07-17",5.5781,5.6397,5.5473,5.5473,10000.0],["1981-07-20",5.5473,5.5781,5.4856,5.5781,6000.0],["1981-07-21",5.5781,5.6397,5.5781,5.5781,1200.0],["1981-07-22",5.6397,5.8246,5.6397,5.7938,14000.0],["1981-07-23",5.8246,6.2253,5.8246,6.2253,24000.0],["1981-07-24",6.2253,6.2253,6.1636,6.1636,1200.0],["1981-07-27",6.1636,6.3793,6.102,6.3793,20800.0],["1981-07-28",6.3177,6.3177,6.1636,6.2253,15200.0],["1981-07-29",6.0403,6.0403,6.0403,6.0403,8000.0],["1981-07-30",6.0095,6.0095,5.9479,6.0095,2800.0],["1981-07-31",6.0095,6.0712,6.0095,6.0095,3200.0],["1981-08-03",5.9479,5.9479,5.9479,5.9479,4400.0],["1981-08-04",5.9479,5.9479,5.8554,5.8554,6000.0],["1981-08-05",5.7938,5.7938,5.7322,5.763,20400.0],["1981-08-06",5.763,5.7938,5.7013,5.7322,6400.0],["1981-08-07",5.7322,5.7322,5.6705,5.7322,5600.0],["1981-08-10",5.7322,5.7938,5.6705,5.7322,7200.0],["1981-08-11",5.6705,5.6705,5.6397,5.6397,9200.0],["1981-08-12",5.6397,5.6705,5.5473,5.6397,8400.0],["1981-08-13",5.6397,5.6397,5.5164,5.6397,9600.0],["1981-08-14",5.6397,5.8554,5.6397,5.8554,11600.0],["1981-08-17",5.8554,5.8554,5.8246,5.8554,5200.0],["1981-08-18",5.8554,5.8863,5.6089,5.7322,14400.0],["1981-08-19",5.7322,6.1944,5.5473,6.1944,47600.0],["1981-08-20",6.1944,6.441,6.102,6.4102,83600.0],["1981-08-21",6.4102,6.5951,6.2869,6.5951,130000.0],["1981-08-24",6.5334,6.5334,6.1328,6.4102,120000.0],["1981-08-25",6.4102,6.5026,6.2869,6.5026,49600.0],["1981-08-26",6.5026,6.5026,6.2253,6.4102,22000.0],["1981-08-27",6.3793,6.3793,6.102,6.2869,46400.0],["1981-08-28",6.2869,6.2869,6.1636,6.2561,18000.0],["1981-08-31",6.1944,6.1944,5.9787,5.9787,15200.0],["1981-09-01",5.763,5.763,5.6089,5.6705,13200.0],["1981-09-02",5.6089,5.6089,5.5164,5.5473,2800.0],["1981-09-03",5.4856,5.4856,5.3007,5.3315,7600.0],["1981-09-04",5.2699,5.2699,4.4378,4.746,216800.0],["1981-09-08",4.746,4.746,4.068,4.2837,62000.0],["1981-09-09",4.2837,4.4686,3.9447,4.4686,106000.0],["1981-09-10",4.5303,4.746,4.5303,4.746,4800.0],["1981-09-11",4.746,4.8693,4.746,4.8076,9200.0],["1981-09-14",4.8076,4.8693,4.7768,4.7768,3200.0],["1981-09-15",4.7768,4.8384,4.746,4.746,1600.0],["1981-09-16",4.746,4.7768,4.6843,4.6843,4800.0],["1981-09-17",4.6843,4.7152,4.6535,4.6535,1600.0],["1981-09-18",4.5611,4.5611,4.2837,4.2837,30800.0],["1981-09-21",4.2837,4.3145,4.1296,4.1296,8400.0],["1981-09-22",4.1913,4.2837,4.1913,4.2529,6800.0],["1981-09-23",4.0988,4.0988,3.9755,4.068,26000.0],["1981-09-24",4.068,4.0988,4.0064,4.068,4400.0],["1981-09-25",4.068,4.1296,3.8831,4.0064,23200.0],["1981-09-28",4.0064,4.1604,3.9139,4.1604,20000.0],["1981-09-29",4.1604,4.2221,4.1604,4.2221,10800.0],["1981-09-30",4.1913,4.1913,4.1604,4.1913,2800.0],["1981-10-01",4.1604,4.1604,4.0988,4.0988,2800.0],["1981-10-02",4.0988,4.1604,3.9755,4.0372,25600.0],["1981-10-05",4.0988,4.0988,4.0988,4.0988,400.0],["1981-10-06",4.0988,4.2529,4.0988,4.2529,7600.0],["1981-10-07",4.2529,4.3145,4.2529,4.3145,2800.0],["1981-10-08",4.3145,4.4378,4.3145,4.4378,3600.0],["1981-10-09",4.4378,4.5611,4.407,4.4378,18000.0],["1981-10-12",4.407,4.407,4.407,4.407,2000.0],["1981-10-13",4.407,4.407,4.1913,4.1913,13200.0],["1981-10-14",4.1913,4.1913,4.0372,4.0988,7200.0],["1981-10-15",4.1604,4.3762,4.1604,4.3453,10400.0],["1981-10-16",4.3454,4.3762,4.1913,4.1913,5600.0],["1981-10-19",4.1296,4.1296,4.0988,4.0988,2800.0],["1981-10-20",4.0988,4.3145,4.0988,4.2529,9200.0],["1981-10-21",4.2529,4.2529,4.2529,4.2529,800.0],["1981-10-22",4.3145,4.3145,4.3145,4.3145,1200.0],["1981-10-23",4.3145,4.3453,4.2837,4.3453,1600.0],["1981-10-26",4.3145,4.3145,4.1913,4.1913,4400.0],["1981-10-27",4.1913,4.2221,4.0064,4.0064,25600.0],["1981-10-28",4.068,4.068,4.068,4.068,4000.0],["1981-10-29",4.0372,4.0372,3.9755,3.9755,9200.0],["1981-10-30",3.9447,3.9447,3.8214,3.9447,26000.0],["1981-11-02",4.0064,4.3145,4.0064,4.3145,35200.0],["1981-11-03",4.3145,4.4686,4.2221,4.4686,12800.0],["1981-11-04",4.4994,4.9001,4.4994,4.8693,16000.0],["1981-11-05",4.8693,4.8693,4.8076,4.8076,4000.0],["1981-11-06",4.746,4.746,4.6227,4.6843,5600.0],["1981-11-09",4.6227,4.6227,4.5611,4.5919,7600.0],["1981-11-10",4.5919,4.5919,4.4378,4.4378,20800.0],["1981-11-11",4.4378,4.4378,4.4378,4.4378,2400.0],["1981-11-12",4.5303,4.6535,4.5303,4.6535,7200.0],["1981-11-13",4.5919,4.5919,4.4378,4.4686,9600.0],["1981-11-16",4.4686,4.4994,4.3145,4.407,6800.0],["1981-11-17",4.3453,4.3453,4.3145,4.3145,1600.0],["1981-11-18",4.2837,4.2837,4.1296,4.2221,29200.0],["1981-11-19",4.2221,4.2529,4.1913,4.2529,8400.0],["1981-11-20",4.2529,4.3453,4.2529,4.3453,2400.0],["1981-11-23",4.3453,4.3453,4.2529,4.3453,5200.0],["1981-11-24",4.3453,4.4378,4.2221,4.4378,11200.0],["1981-11-25",4.4378,4.6843,4.4378,4.6227,36000.0],["1981-11-27",4.6227,4.746,4.5611,4.746,20800.0],["1981-11-30",4.746,4.746,4.7152,4.746,4000.0],["1981-12-01",4.6843,4.6843,4.6227,4.6227,2400.0],["1981-12-02",4.6227,4.6843,4.6227,4.6227,2400.0],["1981-12-03",4.6227,4.6535,4.5611,4.6535,7200.0],["1981-12-04",4.6843,5.0233,4.6843,5.0233,10000.0],["1981-12-07",4.9617,4.9617,4.8076,4.9309,18000.0],["1981-12-08",4.9309,4.9309,4.8384,4.8693,4800.0],["1981-12-09",4.8076,4.8076,4.6535,4.7768,11200.0],["1981-12-10",4.7768,4.7768,4.6227,4.7152,23600.0],["1981-12-11",4.6535,4.6535,4.5611,4.6535,10400.0],["1981-12-14",4.5919,4.5919,4.4686,4.4994,5600.0],["1981-12-15",4.4378,4.4378,4.407,4.4378,6400.0],["1981-12-16",4.3762,4.3762,4.3145,4.3145,3200.0],["1981-12-17",4.2837,4.2837,4.068,4.2837,31200.0],["1981-12-18",4.2837,4.3145,4.2529,4.3145,4800.0],["1981-12-21",4.2529,4.2529,4.1296,4.1604,3200.0],["1981-12-22",4.1913,4.3145,4.1913,4.3145,6000.0],["1981-12-23",4.2837,4.2837,4.1913,4.2221,14000.0],["1981-12-24",4.2221,4.2529,4.1913,4.2529,4000.0],["1981-12-28",4.2529,4.2837,4.1604,4.2221,6000.0],["1981-12-29",4.1604,4.1604,4.1604,4.1604,4800.0],["1981-12-30",4.1604,4.4686,4.1296,4.4686,22800.0],["1981-12-31",4.4686,4.5611,4.407,4.5611,8800.0],["1982-01-04",4.5303,4.5303,4.2529,4.2529,8400.0],["1982-01-05",4.2529,4.4378,4.2529,4.407,10000.0],["1982-01-06",4.3454,4.3454,4.1913,4.2837,10400.0],["1982-01-07",4.2221,4.2221,4.1913,4.1913,4000.0],["1982-01-08",4.1913,4.2529,4.1913,4.1913,2000.0],["1982-01-11",4.1604,4.1604,4.0988,4.0988,11600.0],["1982-01-12",4.1296,4.1913,4.1296,4.1296,4000.0],["1982-01-13",4.0988,4.0988,4.068,4.068,2000.0],["1982-01-14",4.068,4.4994,4.068,4.4994,19200.0],["1982-01-15",4.5303,4.6535,4.5303,4.6535,20800.0],["1982-01-18",4.6227,4.6227,4.6227,4.6227,4400.0],["1982-01-19",4.5611,4.5611,4.3145,4.3145,10800.0],["1982-01-20",4.3454,4.5611,4.3454,4.5303,25200.0],["1982-01-21",4.4994,4.4994,4.4378,4.4378,7600.0],["1982-01-22",4.4378,4.4994,4.4378,4.4378,3200.0],["1982-01-25",4.3762,4.3762,4.3145,4.3145,1200.0],["1982-01-26",4.2837,4.2837,4.2221,4.2837,6400.0],["1982-01-27",4.3145,4.3145,4.3145,4.3145,10800.0],["1982-01-28",4.3145,4.4686,4.3145,4.4686,17600.0],["1982-01-29",4.407,4.407,4.1913,4.1913,29200.0],["1982-02-01",4.2529,4.2529,4.2529,4.2529,800.0],["1982-02-02",4.1913,4.1913,4.0988,4.1604,7600.0],["1982-02-03",4.1604,4.1604,4.0988,4.1604,8400.0],["1982-02-04",4.0988,4.0988,3.9447,4.0064,21600.0],["1982-02-05",4.0064,4.068,3.9447,3.9755,83600.0],["1982-02-08",3.9447,3.9447,3.8523,3.8523,24400.0],["1982-02-09",3.8523,4.0064,3.6365,4.0064,33200.0],["1982-02-10",3.9755,3.9755,3.8831,3.9447,23600.0],["1982-02-11",3.9447,3.9447,3.7906,3.8523,22800.0],["1982-02-12",3.7906,3.7906,3.729,3.729,8400.0],["1982-02-16",3.6982,3.6982,3.4208,3.6365,48800.0],["1982-02-17",3.6365,3.6982,3.5133,3.6982,20800.0],["1982-02-18",3.6365,3.6365,3.4516,3.4516,22800.0],["1982-02-19",3.4516,3.5133,3.4516,3.4516,10400.0],["1982-02-22",3.5133,3.5441,3.5133,3.5133,7200.0],["1982-02-23",3.4516,3.4516,3.3284,3.4208,16000.0],["1982-02-24",3.4208,3.6982,3.39,3.6982,12400.0],["1982-02-25",3.7598,3.8523,3.7598,3.7598,17600.0],["1982-02-26",3.7598,3.7906,3.729,3.729,8400.0],["1982-03-01",3.6674,3.6674,3.6057,3.6057,2000.0],["1982-03-02",3.5749,3.5749,3.5441,3.5749,12000.0],["1982-03-03",3.5133,3.5133,3.2667,3.3284,20000.0],["1982-03-04",3.3284,3.39,3.2667,3.3284,20400.0],["1982-03-05",3.3284,3.4516,3.3284,3.4516,2800.0],["1982-03-08",3.4516,3.5441,3.4516,3.5441,5200.0],["1982-03-09",3.6057,3.6057,3.6057,3.6057,8800.0],["1982-03-10",3.6365,3.6982,3.6365,3.6365,54800.0],["1982-03-11",3.6365,3.6365,3.6365,3.6365,2000.0],["1982-03-12",3.5133,3.5133,3.4208,3.4208,7600.0],["1982-03-15",3.4208,3.4208,3.4208,3.4208,3600.0],["1982-03-16",3.39,3.39,3.3284,3.3284,15200.0],["1982-03-17",3.3284,3.3592,3.3284,3.3592,6000.0],["1982-03-18",3.3592,3.3592,3.2975,3.3592,10000.0],["1982-03-19",3.3592,3.39,3.2051,3.3284,177600.0],["1982-03-22",3.3284,3.4824,3.3284,3.4824,20400.0],["1982-03-23",3.4824,3.5133,3.4824,3.5133,15200.0],["1982-03-24",3.5133,3.5133,3.4516,3.4516,4800.0],["1982-03-25",3.4516,3.4824,3.4208,3.4824,57200.0],["1982-03-26",3.4824,3.5441,3.4824,3.5441,16800.0],["1982-03-29",3.5441,3.5441,3.4516,3.4516,8800.0],["1982-03-30",3.4516,3.4824,3.4208,3.4824,12400.0],["1982-03-31",3.4516,3.4516,3.4208,3.4516,27600.0],["1982-04-01",3.4516,3.4516,3.3592,3.4516,12400.0],["1982-04-02",3.4516,3.4516,3.4516,3.4516,3600.0],["1982-04-05",3.4208,3.4208,3.3592,3.3592,4000.0],["1982-04-06",3.3592,3.3592,3.2667,3.3592,11600.0],["1982-04-07",3.3592,3.4516,3.3592,3.3592,9200.0],["1982-04-08",3.3592,3.5749,3.3284,3.5749,32400.0],["1982-04-12",3.5749,3.6365,3.5133,3.6365,13600.0],["1982-04-13",3.6365,3.6674,3.5441,3.6365,9600.0],["1982-04-14",3.6674,3.7906,3.6674,3.7906,12000.0],["1982-04-15",3.7906,3.8214,3.6982,3.7598,10000.0],["1982-04-16",3.7906,3.8831,3.7906,3.8831,4400.0],["1982-04-19",3.8831,3.9139,3.7906,3.8831,14800.0],["1982-04-20",3.8831,3.9447,3.8214,3.8214,17200.0],["1982-04-21",3.8831,3.9139,3.8831,3.9139,3200.0],["1982-04-22",3.9139,4.068,3.8214,4.068,9600.0],["1982-04-23",4.0372,4.0372,3.9139,3.9447,28400.0],["1982-04-26",3.9447,3.9755,3.9447,3.9755,7200.0],["1982-04-27",3.9447,3.9447,3.8214,3.8831,6800.0],["1982-04-28",3.8831,3.9139,3.8214,3.9139,3200.0],["1982-04-29",3.9139,3.9139,3.9139,3.9139,2000.0],["1982-04-30",3.9139,3.9139,3.7906,3.9139,6400.0],["1982-05-03",3.8523,3.8523,3.8523,3.8523,800.0],["1982-05-04",3.8523,3.8523,3.6982,3.6982,7600.0],["1982-05-05",3.6982,3.6982,3.6365,3.6365,14400.0],["1982-05-06",3.6365,3.6982,3.6057,3.6674,4800.0],["1982-05-07",3.6365,3.6365,3.6057,3.6365,3200.0],["1982-05-10",3.6365,3.6982,3.5441,3.6982,61600.0],["1982-05-11",3.6982,3.6982,3.6674,3.6982,8000.0],["1982-05-12",3.729,3.8214,3.729,3.729,12400.0],["1982-05-13",3.729,3.8831,3.729,3.8831,8000.0],["1982-05-14",3.8831,4.0372,3.8523,3.9755,31600.0],["1982-05-17",3.9755,3.9755,3.9755,3.9755,400.0],["1982-05-18",3.9139,3.9139,3.6982,3.7598,39600.0],["1982-05-19",3.729,3.729,3.6982,3.729,10400.0],["1982-05-20",3.5133,3.5133,3.5133,3.5133,8000.0],["1982-05-21",3.4824,3.4824,3.4824,3.4824,400.0],["1982-05-24",3.4824,3.5441,3.4824,3.5133,2000.0],["1982-05-25",3.5749,3.5749,3.5749,3.5749,46000.0],["1982-05-26",3.5749,3.5749,3.5749,3.5749,34000.0],["1982-05-27",3.5441,3.5441,3.5133,3.5441,2800.0],["1982-05-28",3.5441,3.5441,3.5441,3.5441,0.0],["1982-06-01",3.4824,3.4824,3.3592,3.3592,14000.0],["1982-06-02",3.3284,3.3284,3.2667,3.3284,10000.0],["1982-06-03",3.3284,3.3592,3.2051,3.2667,20400.0],["1982-06-04",3.2051,3.2051,3.1743,3.2051,10800.0],["1982-06-07",3.2051,3.2051,3.1434,3.2051,6000.0],["1982-06-08",3.2051,3.2051,3.2051,3.2051,0.0],["1982-06-09",3.2051,3.2051,2.9585,2.9585,27600.0],["1982-06-10",3.0202,3.051,3.0202,3.051,16400.0],["1982-06-11",3.1126,3.2051,3.1126,3.1434,29600.0],["1982-06-14",3.2051,3.2051,3.2051,3.2051,7200.0],["1982-06-15",3.2667,3.2667,3.2667,3.2667,2000.0],["1982-06-16",3.2975,3.2975,3.2975,3.2975,800.0],["1982-06-17",3.3284,3.39,3.3284,3.39,2400.0],["1982-06-18",3.3592,3.3592,3.3284,3.3592,1200.0],["1982-06-21",3.3592,3.3592,3.3592,3.3592,1600.0],["1982-06-22",3.3592,3.3592,3.2975,3.2975,4000.0],["1982-06-23",3.3284,3.3284,3.3284,3.3284,2400.0],["1982-06-24",3.3284,3.3284,3.2975,3.3284,2400.0],["1982-06-25",3.3592,3.4208,3.3592,3.4208,2000.0],["1982-06-28",3.4208,3.4208,3.4208,3.4208,0.0],["1982-06-29",3.4208,3.4208,3.4208,3.4208,1600.0],["1982-06-30",3.4208,3.4824,3.3284,3.3284,4800.0],["1982-07-01",3.3284,3.3592,3.2975,3.2975,5200.0],["1982-07-02",3.2667,3.2667,3.0818,3.0818,15600.0],["1982-07-06",3.0818,3.1743,3.0818,3.1743,1200.0],["1982-07-07",3.1743,3.2051,3.1743,3.1743,8800.0],["1982-07-08",3.2359,3.2667,3.2359,3.2667,1200.0],["1982-07-09",3.2975,3.39,3.2975,3.3592,7600.0],["1982-07-12",3.4208,3.5133,3.4208,3.4516,8800.0],["1982-07-13",3.4208,3.4208,3.4208,3.4208,4000.0],["1982-07-14",3.3592,3.3592,3.2667,3.2975,29600.0],["1982-07-15",3.3284,3.39,3.3284,3.39,14800.0],["1982-07-16",3.39,3.4516,3.3592,3.3592,5600.0],["1982-07-19",3.3592,3.3592,3.3592,3.3592,800.0],["1982-07-20",3.3592,3.4824,3.3592,3.4824,4400.0],["1982-07-21",3.5133,3.5133,3.5133,3.5133,1600.0],["1982-07-22",3.5749,3.9447,3.5749,3.9447,18800.0],["1982-07-23",3.8831,3.8831,3.6982,3.6982,13600.0],["1982-07-26",3.6982,4.0064,3.6365,4.0064,19200.0],["1982-07-27",4.0063,4.0372,3.9139,4.0372,7600.0],["1982-07-28",3.9755,3.9755,3.8523,3.9447,10000.0],["1982-07-29",3.9447,3.9447,3.8214,3.9447,6000.0],["1982-07-30",3.9447,4.0372,3.9447,3.9447,8000.0],["1982-08-02",3.9447,4.0372,3.8523,4.0372,8000.0],["1982-08-03",4.0372,4.068,3.9755,4.0064,5600.0],["1982-08-04",3.9447,3.9447,3.8831,3.8831,2000.0],["1982-08-05",3.8214,3.8214,3.729,3.729,3600.0],["1982-08-06",3.6674,3.6674,3.4516,3.5133,11600.0],["1982-08-09",3.4516,3.4516,3.2667,3.3284,16000.0],["1982-08-10",3.3284,3.39,3.3284,3.3284,10000.0],["1982-08-11",3.3284,3.3284,3.2359,3.2359,9600.0],["1982-08-12",3.2359,3.2975,3.2051,3.2051,10000.0],["1982-08-13",3.1743,3.1743,3.1126,3.1743,6000.0],["1982-08-16",3.0818,3.0818,3.0818,3.0818,23600.0],["1982-08-17",3.0818,3.2051,3.0818,3.2051,12400.0],["1982-08-18",3.2051,3.2667,3.2051,3.2667,66400.0],["1982-08-19",3.2667,3.3284,3.2667,3.3284,2400.0],["1982-08-20",3.3592,3.4516,3.3592,3.4516,4800.0],["1982-08-23",3.5133,3.5749,3.5133,3.5749,4800.0],["1982-08-24",3.5749,3.6365,3.5133,3.6365,6000.0],["1982-08-25",3.6365,3.6365,3.5749,3.5749,1200.0],["1982-08-26",3.6365,3.7906,3.6365,3.6982,23200.0],["1982-08-27",3.6982,3.729,3.5749,3.5749,22000.0],["1982-08-30",3.5749,3.5749,3.5133,3.5749,12400.0],["1982-08-31",3.6365,4.068,3.6365,4.068,132000.0],["1982-09-01",4.068,4.1296,3.9447,3.9447,74800.0],["1982-09-02",3.9447,3.9447,3.8831,3.8831,26000.0],["1982-09-03",3.8831,4.2529,3.8831,3.9447,213200.0],["1982-09-07",3.9447,4.0372,3.8214,3.8214,38400.0],["1982-09-08",3.8214,3.8214,3.7598,3.8214,4800.0],["1982-09-09",3.7598,3.7598,3.7598,3.7598,2400.0],["1982-09-10",3.6982,3.6982,3.6365,3.6365,4000.0],["1982-09-13",3.6365,3.6365,3.6365,3.6365,4400.0],["1982-09-14",3.6365,3.6365,3.6057,3.6057,7200.0],["1982-09-15",3.6057,3.6674,3.5749,3.6674,11600.0],["1982-09-16",3.6365,3.6365,3.5749,3.5749,11200.0],["1982-09-17",3.6057,3.6057,3.6057,3.6057,800.0],["1982-09-20",3.5749,3.5749,3.5441,3.5441,16000.0],["1982-09-21",3.5133,3.5133,3.4208,3.4208,18400.0],["1982-09-22",3.4516,3.6057,3.4516,3.6057,22400.0],["1982-09-23",3.5749,3.5749,3.4516,3.5441,24800.0],["1982-09-24",3.5441,3.5441,3.4824,3.4824,3200.0],["1982-09-27",3.4824,3.5441,3.4516,3.5441,336000.0],["1982-09-28",3.5749,3.6365,3.5749,3.5749,104000.0],["1982-09-29",3.5749,3.5749,3.4824,3.4824,13200.0],["1982-09-30",3.4516,3.4516,3.4516,3.4516,800.0],["1982-10-01",3.4516,3.4516,3.4208,3.4516,10000.0],["1982-10-04",3.4516,3.5133,3.4516,3.4516,8800.0],["1982-10-05",3.4824,3.5441,3.4824,3.4824,12400.0],["1982-10-06",3.5749,3.6982,3.5749,3.5749,57600.0],["1982-10-07",3.5749,3.8214,3.5749,3.6365,32400.0],["1982-10-08",3.6365,3.7598,3.5749,3.6365,38800.0],["1982-10-11",3.6365,3.729,3.6057,3.6982,15600.0],["1982-10-12",3.6982,3.7598,3.5749,3.5749,20800.0],["1982-10-13",3.6057,3.9139,3.6057,3.9139,23200.0],["1982-10-14",3.9139,4.0372,3.8523,4.0372,17200.0],["1982-10-15",3.9447,3.9447,3.8831,3.9447,9200.0],["1982-10-18",3.9447,3.9447,3.8214,3.8214,4000.0],["1982-10-19",3.8831,3.9447,3.8831,3.9447,53200.0],["1982-10-20",3.9139,3.9139,3.7906,3.7906,6400.0],["1982-10-21",3.7906,3.9139,3.729,3.8523,18800.0],["1982-10-22",3.8523,3.8523,3.8214,3.8214,29200.0],["1982-10-25",3.8214,3.8831,3.7906,3.7906,4000.0],["1982-10-26",3.7906,3.7906,3.7598,3.7906,9600.0],["1982-10-27",3.7906,3.7906,3.7906,3.7906,1200.0],["1982-10-28",3.8214,3.8523,3.8214,3.8214,2000.0],["1982-10-29",3.8214,3.8214,3.7906,3.7906,3600.0],["1982-11-01",3.7906,3.8523,3.7906,3.8523,26000.0],["1982-11-02",3.8523,3.9447,3.8523,3.9447,10000.0],["1982-11-03",3.9447,4.068,3.9139,4.0372,38800.0],["1982-11-04",4.0372,4.068,3.9755,4.0064,50000.0],["1982-11-05",3.9755,3.9755,3.9755,3.9755,10000.0],["1982-11-08",3.9447,3.9447,3.9447,3.9447,4800.0],["1982-11-09",4.068,4.2221,4.068,4.2221,26400.0],["1982-11-10",4.2221,4.2221,4.0372,4.0372,15600.0],["1982-11-11",4.0372,4.1604,4.0064,4.1296,24800.0],["1982-11-12",4.068,4.068,4.0064,4.068,14000.0],["1982-11-15",4.068,4.1296,4.0372,4.1296,33200.0],["1982-11-16",4.1296,4.1296,4.1296,4.1296,19200.0],["1982-11-17",4.1296,4.1296,4.0372,4.1296,12000.0],["1982-11-18",4.1296,4.1296,4.0372,4.1296,7200.0],["1982-11-19",4.1296,4.1296,4.068,4.1296,8000.0],["1982-11-22",4.1296,4.1296,4.0372,4.068,7200.0],["1982-11-23",4.0064,4.0064,3.8523,3.8523,22400.0],["1982-11-24",3.8831,3.9447,3.8831,3.8831,62400.0],["1982-11-26",3.8831,3.9447,3.8831,3.9447,46400.0],["1982-11-29",3.9447,3.9755,3.8831,3.9755,5200.0],["1982-11-30",3.9755,4.0064,3.9447,3.9755,35600.0],["1982-12-01",3.9755,4.2529,3.9755,4.2529,76800.0],["1982-12-02",4.2529,4.2529,4.1604,4.2221,20800.0],["1982-12-03",4.1913,4.1913,4.0063,4.0372,34400.0],["1982-12-06",4.0372,4.0372,3.9447,4.0372,5600.0],["1982-12-07",4.0372,4.068,4.0372,4.0372,9200.0],["1982-12-08",4.0064,4.0064,3.9447,3.9447,30000.0],["1982-12-09",3.9447,3.9447,3.9139,3.9139,18000.0],["1982-12-10",3.9139,3.9447,3.9139,3.9139,7600.0],["1982-12-13",3.9139,3.9139,3.8523,3.9139,2000.0],["1982-12-14",3.9139,4.0064,3.8831,3.8831,19200.0],["1982-12-15",3.8831,3.8831,3.8214,3.8214,6000.0],["1982-12-16",3.8214,3.9447,3.8214,3.9447,16000.0],["1982-12-17",3.9447,3.9447,3.9447,3.9447,0.0],["1982-12-20",3.9755,4.0372,3.9755,4.0372,5200.0],["1982-12-21",4.068,4.2529,4.068,4.2529,13200.0],["1982-12-22",4.2529,4.3453,4.2529,4.3453,14000.0],["1982-12-23",4.3145,4.3145,4.2837,4.2837,8800.0],["1982-12-27",4.2837,4.407,4.2529,4.3145,45200.0],["1982-12-28",4.3145,4.3145,4.2529,4.2837,25600.0],["1982-12-29",4.2529,4.2529,4.2221,4.2221,1200.0],["1982-12-30",4.2221,4.2221,4.1913,4.2221,6800.0],["1982-12-31",4.1604,4.1604,4.1296,4.1604,8800.0],["1983-01-03",4.1604,4.1604,4.1604,4.1604,4800.0],["1983-01-04",4.1296,4.1296,4.1296,4.1296,1200.0],["1983-01-05",4.1296,4.1913,4.1296,4.1296,9200.0],["1983-01-06",4.1296,4.2837,4.1296,4.2837,20000.0],["1983-01-07",4.2837,4.3454,4.2837,4.2837,6000.0],["1983-01-10",4.2837,4.407,4.2529,4.407,6000.0],["1983-01-11",4.407,4.407,4.3762,4.3762,6000.0],["1983-01-12",4.3762,4.407,4.3454,4.407,4400.0],["1983-01-13",4.3762,4.3762,4.3145,4.3145,14000.0],["1983-01-14",4.3145,4.3762,4.2837,4.3453,17200.0],["1983-01-17",4.407,4.4994,4.407,4.4378,48000.0],["1983-01-18",4.4378,4.7768,4.4378,4.7768,32800.0],["1983-01-19",4.7768,4.8076,4.746,4.746,6800.0],["1983-01-20",4.746,4.8076,4.746,4.8076,5200.0],["1983-01-21",4.8076,4.8076,4.5611,4.5919,9600.0],["1983-01-24",4.4686,4.4686,4.4378,4.4686,3600.0],["1983-01-25",4.4686,4.4686,4.3453,4.3453,6800.0],["1983-01-26",4.3453,4.407,4.3145,4.3453,9600.0],["1983-01-27",4.3453,4.3762,4.3453,4.3453,3200.0],["1983-01-28",4.3454,4.4378,4.3454,4.407,48800.0],["1983-01-31",4.407,4.4378,4.3762,4.407,4000.0],["1983-02-01",4.407,4.407,4.3145,4.3145,10800.0],["1983-02-02",4.1296,4.1296,4.068,4.1296,22400.0],["1983-02-03",4.1913,4.2529,4.1913,4.1913,5200.0],["1983-02-04",4.1913,4.2529,4.1913,4.2529,42400.0],["1983-02-07",4.2529,4.4686,4.2529,4.4686,13200.0],["1983-02-08",4.4686,4.4686,4.3454,4.3762,6400.0],["1983-02-09",4.3762,4.407,4.2529,4.3145,14000.0],["1983-02-10",4.3145,4.407,4.3145,4.3145,10800.0],["1983-02-11",4.3145,4.3762,4.3145,4.3145,17200.0],["1983-02-14",4.3145,4.3453,4.2529,4.3453,6800.0],["1983-02-15",4.3454,4.407,4.3454,4.407,6400.0],["1983-02-16",4.407,4.4378,4.3762,4.4378,46800.0],["1983-02-17",4.4378,4.4994,4.4378,4.4686,20400.0],["1983-02-18",4.4686,4.5303,4.4686,4.4994,5600.0],["1983-02-22",4.4994,4.5611,4.4994,4.4994,8800.0],["1983-02-23",4.4994,4.5303,4.4378,4.4686,4400.0],["1983-02-24",4.4994,4.6843,4.4994,4.6535,107200.0],["1983-02-25",4.6535,4.6843,4.5919,4.6227,25600.0],["1983-02-28",4.6227,4.6843,4.5611,4.5611,22000.0],["1983-03-01",4.6227,4.6535,4.6227,4.6535,18800.0],["1983-03-02",4.6535,4.746,4.6227,4.6843,50000.0],["1983-03-03",4.746,4.8384,4.746,4.8384,16800.0],["1983-03-04",4.8384,4.8693,4.8384,4.8693,4400.0],["1983-03-07",4.8384,4.8384,4.7768,4.8384,4800.0],["1983-03-08",4.8384,4.8384,4.7152,4.7152,14000.0],["1983-03-09",4.7152,4.8693,4.6843,4.7768,18400.0],["1983-03-10",4.7768,4.8076,4.746,4.746,14800.0],["1983-03-11",4.8076,4.8076,4.8076,4.8076,2000.0],["1983-03-14",4.746,4.746,4.6227,4.6843,23200.0],["1983-03-15",4.6843,5.0542,4.5919,4.9309,188800.0],["1983-03-16",4.9309,4.9925,4.9001,4.9001,10400.0],["1983-03-17",4.9001,4.9309,4.8693,4.8693,12000.0],["1983-03-18",4.8693,4.8693,4.8693,4.8693,2400.0],["1983-03-21",4.8693,4.8693,4.8693,4.8693,2400.0],["1983-03-22",4.9309,5.0542,4.9309,5.0542,14800.0],["1983-03-23",5.0542,5.4548,5.0233,5.3623,38800.0],["1983-03-24",5.3623,5.5164,5.3623,5.3623,25200.0],["1983-03-25",5.3623,5.424,5.2699,5.2699,13600.0],["1983-03-28",5.3007,5.4856,5.3007,5.424,24400.0],["1983-03-29",5.3623,5.3623,5.3315,5.3315,14800.0],["1983-03-30",5.5473,5.7322,5.5473,5.6089,91600.0],["1983-03-31",5.6089,5.7013,5.6089,5.7013,29600.0],["1983-04-04",5.7013,5.7013,5.6397,5.6705,84000.0],["1983-04-05",5.6705,5.6705,5.6397,5.6397,10000.0],["1983-04-06",5.6089,5.6089,5.4856,5.5164,15200.0],["1983-04-07",5.5164,5.5473,5.4548,5.5473,8000.0],["1983-04-08",5.5164,5.5164,5.424,5.424,8000.0],["1983-04-11",5.3932,5.3932,5.3932,5.3932,4400.0],["1983-04-12",5.4548,5.4548,5.4548,5.4548,4800.0],["1983-04-13",5.424,5.424,5.3623,5.424,9200.0],["1983-04-14",5.4548,5.4856,5.4548,5.4856,4400.0],["1983-04-15",5.4856,5.4856,5.424,5.424,6400.0],["1983-04-18",5.3623,5.3623,5.2699,5.3315,8800.0],["1983-04-19",5.3315,5.5473,5.3007,5.4856,13600.0],["1983-04-20",5.4856,5.8554,5.4856,5.8554,26000.0],["1983-04-21",5.8554,5.9787,5.7938,5.8863,16800.0],["1983-04-22",5.9171,6.1328,5.9171,6.1328,41600.0],["1983-04-25",6.102,6.102,5.9171,5.9479,10800.0],["1983-04-26",5.9479,6.1328,5.8246,6.1328,34000.0],["1983-04-27",6.1328,6.3793,6.102,6.3177,88800.0],["1983-04-28",6.3177,6.3177,6.1636,6.2253,24400.0],["1983-04-29",6.2253,6.441,6.1636,6.441,17200.0],["1983-05-02",6.4102,6.4102,6.2869,6.3177,32800.0],["1983-05-03",6.3177,6.3485,6.2561,6.3485,4800.0],["1983-05-04",6.3485,7.1806,6.3485,7.0882,74000.0],["1983-05-05",7.0882,7.0882,6.9341,7.0573,39600.0],["1983-05-06",7.0573,7.3655,6.9957,7.3655,53600.0],["1983-05-09",7.2422,7.2422,7.0882,7.1806,14800.0],["1983-05-10",7.1806,7.1806,7.0265,7.0265,64400.0],["1983-05-11",7.0265,7.0573,6.9033,7.0265,68400.0],["1983-05-12",7.0265,7.119,6.9033,7.0882,102000.0],["1983-05-13",7.0882,7.1806,7.0265,7.1806,14000.0],["1983-05-16",7.1806,7.3655,7.1498,7.1498,58400.0],["1983-05-17",7.1498,7.3963,7.1498,7.3347,22000.0],["1983-05-18",7.3347,7.5196,7.3347,7.458,32800.0],["1983-05-19",7.458,7.4888,7.3347,7.3963,15200.0],["1983-05-20",7.3347,7.3347,7.2731,7.3347,8800.0],["1983-05-23",7.2114,7.2114,7.0265,7.2114,18800.0],["1983-05-24",7.2114,7.5196,7.1498,7.458,44000.0],["1983-05-25",7.458,7.5196,7.3963,7.3963,3600.0],["1983-05-26",7.3963,7.3963,7.3039,7.3963,12000.0],["1983-05-27",7.3655,7.3655,7.3039,7.3655,1600.0],["1983-05-31",7.3655,7.4272,7.3039,7.4272,21600.0],["1983-06-01",7.4272,7.7045,7.3347,7.7045,55200.0],["1983-06-02",7.7045,7.9819,7.6429,7.9819,298400.0],["1983-06-03",8.0743,8.1976,8.0743,8.1976,62000.0],["1983-06-06",8.2284,8.3209,8.2284,8.3209,13600.0],["1983-06-07",8.3209,8.4442,8.2284,8.2284,19200.0],["1983-06-08",8.2284,8.2284,7.9202,7.9202,28800.0],["1983-06-09",7.8894,7.8894,7.8278,7.8278,9600.0],["1983-06-10",7.8278,7.8894,7.7662,7.8894,12000.0],["1983-06-13",7.8894,7.8894,7.8278,7.8894,14800.0],["1983-06-14",7.8894,7.8894,7.7045,7.7662,25200.0],["1983-06-15",7.7662,7.9819,7.7045,7.9819,22000.0],["1983-06-16",7.9819,7.9819,7.9202,7.9819,16000.0],["1983-06-17",7.9819,8.0435,7.9511,7.9511,10000.0],["1983-06-20",7.9511,8.0127,7.9511,7.9511,800.0],["1983-06-21",7.9511,8.0127,7.8894,7.8894,5200.0],["1983-06-22",7.8894,7.8894,7.7662,7.8278,6000.0],["1983-06-23",7.8278,7.8586,7.7045,7.7045,11200.0],["1983-06-24",7.7662,7.9819,7.7662,7.9819,30000.0],["1983-06-27",8.0127,8.136,8.0127,8.1052,12800.0],["1983-06-28",8.1052,8.136,8.0435,8.0743,9600.0],["1983-06-29",8.0743,8.6291,7.8894,8.6291,61200.0],["1983-06-30",8.6599,8.814,8.6599,8.7832,28800.0],["1983-07-01",8.7832,8.8756,8.6907,8.8448,19600.0],["1983-07-05",8.7832,8.7832,8.5674,8.5982,10400.0],["1983-07-06",8.5982,8.6907,8.5058,8.6907,17600.0],["1983-07-07",8.6907,8.7215,8.6291,8.6291,17600.0],["1983-07-08",8.6291,8.6291,8.4442,8.4442,14800.0],["1983-07-11",8.3517,8.3517,8.136,8.136,7200.0],["1983-07-12",8.0743,8.0743,7.8586,7.8894,6400.0],["1983-07-13",7.8894,7.9202,7.7045,7.7045,6000.0],["1983-07-14",7.6737,7.6737,7.5504,7.6429,10800.0],["1983-07-15",7.6429,7.6737,7.5196,7.5812,10800.0],["1983-07-18",7.5504,7.5504,7.3963,7.458,9600.0],["1983-07-19",7.5812,7.7045,7.5812,7.7045,26000.0],["1983-07-20",7.797,8.2284,7.797,8.2284,18800.0],["1983-07-21",8.2592,8.3517,8.2592,8.2592,66800.0],["1983-07-22",8.2592,8.3209,8.2284,8.3209,2800.0],["1983-07-25",8.3209,8.3209,8.2592,8.2901,7600.0],["1983-07-26",8.2901,8.3209,8.1976,8.2592,11200.0],["1983-07-27",8.1976,8.1976,8.0127,8.0127,5600.0],["1983-07-28",7.9511,7.9511,7.797,7.797,4000.0],["1983-07-29",7.7353,7.7353,7.458,7.5196,8400.0],["1983-08-01",7.5196,7.5196,7.3039,7.3655,14000.0],["1983-08-02",7.3655,7.4272,7.3655,7.3655,7600.0],["1983-08-03",7.3655,7.4888,7.3655,7.4888,30800.0],["1983-08-04",7.4888,7.5196,7.119,7.119,16400.0],["1983-08-05",7.1806,7.3347,7.1806,7.3347,13600.0],["1983-08-08",7.3039,7.3039,7.1806,7.1806,7600.0],["1983-08-09",7.1806,7.3655,7.1806,7.3655,13200.0],["1983-08-10",7.3655,7.3963,7.2731,7.2731,6800.0],["1983-08-11",7.2731,7.3039,7.0573,7.0573,13600.0],["1983-08-12",7.119,7.1498,7.119,7.119,2000.0],["1983-08-15",7.1806,7.3963,7.1806,7.3347,81600.0],["1983-08-16",7.2114,7.2114,7.1498,7.1498,23200.0],["1983-08-17",7.1498,7.1498,6.9957,7.0882,26400.0],["1983-08-18",7.0882,7.119,7.0573,7.119,5200.0],["1983-08-19",7.0882,7.0882,7.0573,7.0573,3200.0],["1983-08-22",7.0573,7.1498,7.0573,7.1498,13600.0],["1983-08-23",7.1498,7.2114,7.0573,7.0573,12000.0],["1983-08-24",7.0573,7.1498,7.0573,7.0882,15600.0],["1983-08-25",7.0265,7.0265,6.9649,6.9649,5600.0],["1983-08-26",6.9649,7.0573,6.9649,7.0573,3200.0],["1983-08-29",7.0573,7.0882,7.0265,7.0265,9200.0],["1983-08-30",7.0265,7.2114,7.0265,7.2114,12000.0],["1983-08-31",7.2114,7.6429,7.1498,7.6429,14400.0],["1983-09-01",7.6429,7.7045,7.5812,7.7045,6400.0],["1983-09-02",7.7045,7.8586,7.7045,7.8586,18000.0],["1983-09-06",7.9511,8.0743,7.9511,8.0435,11600.0],["1983-09-07",8.136,8.2592,8.136,8.2284,11600.0],["1983-09-08",8.2284,8.3517,8.1668,8.2592,19200.0],["1983-09-09",8.2284,8.2284,8.1976,8.1976,2000.0],["1983-09-12",8.1976,8.3209,8.1976,8.2592,17200.0],["1983-09-13",8.2592,8.2592,8.1052,8.1052,3200.0],["1983-09-14",8.1052,8.1052,8.0435,8.0435,2400.0],["1983-09-15",8.0435,8.0743,8.0435,8.0743,5200.0],["1983-09-16",8.0743,8.0743,8.0127,8.0127,2800.0],["1983-09-19",8.0127,8.0127,8.0127,8.0127,4400.0],["1983-09-20",8.0127,8.0127,7.9511,8.0127,6000.0],["1983-09-21",8.0127,8.0743,7.9511,7.9511,4000.0],["1983-09-22",7.9511,8.0435,7.9511,7.9511,4000.0],["1983-09-23",7.9819,8.136,7.9819,8.1052,9600.0],["1983-09-26",8.1668,8.2901,8.1668,8.2901,27200.0],["1983-09-27",8.2592,8.2592,8.0435,8.0435,10000.0],["1983-09-28",8.0435,8.0743,8.0127,8.0127,1200.0],["1983-09-29",7.9511,7.9511,7.7045,7.7045,17200.0],["1983-09-30",7.7045,7.7045,7.7045,7.7045,0.0],["1983-10-03",7.7045,7.7353,7.458,7.458,6000.0],["1983-10-04",7.5196,7.6429,7.5196,7.5812,8000.0],["1983-10-05",7.5812,7.5812,7.3963,7.3963,31600.0],["1983-10-06",7.4272,7.4888,7.4272,7.458,22400.0],["1983-10-07",7.458,7.4888,7.4272,7.4888,3200.0],["1983-10-10",7.4888,7.5504,7.4272,7.4272,2800.0],["1983-10-11",7.4272,7.4888,7.4272,7.458,5200.0],["1983-10-12",7.458,7.4888,7.3963,7.4888,1600.0],["1983-10-13",7.4888,7.6429,7.4888,7.5812,7200.0],["1983-10-14",7.5812,7.6121,7.5196,7.5812,15600.0],["1983-10-17",7.5812,7.7045,7.5812,7.7045,14000.0],["1983-10-18",7.7045,7.8278,7.6737,7.8278,8400.0],["1983-10-19",7.8586,7.9511,7.8586,7.9511,12800.0],["1983-10-20",7.8894,7.8894,7.7662,7.7662,4000.0],["1983-10-21",7.7662,7.7662,7.6737,7.6737,3200.0],["1983-10-24",7.7045,7.7353,7.7045,7.7045,1200.0],["1983-10-25",7.7662,7.8278,7.7662,7.8278,39600.0],["1983-10-26",7.8586,8.0435,7.8586,8.0435,11200.0],["1983-10-27",8.1052,8.2592,8.1052,8.1976,51200.0],["1983-10-28",8.1668,8.1668,8.136,8.136,96000.0],["1983-10-31",8.1976,8.3209,8.1976,8.1976,18800.0],["1983-11-01",8.1668,8.1668,8.136,8.136,14000.0],["1983-11-02",8.1976,8.2592,8.1976,8.2284,46400.0],["1983-11-03",8.2284,8.3209,8.2284,8.3209,48400.0],["1983-11-04",8.3825,8.5674,8.3825,8.5366,70800.0],["1983-11-07",8.5982,9.0913,8.5982,9.0913,31600.0],["1983-11-08",9.0605,9.0605,8.8756,8.8756,33600.0],["1983-11-09",8.8756,8.8756,8.8756,8.8756,52800.0],["1983-11-10",8.8756,8.9372,8.8756,8.8756,8400.0],["1983-11-11",8.9372,9.0297,8.9372,9.0297,2000.0],["1983-11-14",9.0913,9.153,9.0913,9.1222,15200.0],["1983-11-15",9.1222,9.1838,9.1222,9.1222,21600.0],["1983-11-16",9.1222,9.1222,9.0913,9.0913,2800.0],["1983-11-17",9.0605,9.0605,8.9989,8.9989,8400.0],["1983-11-18",8.9989,9.0913,8.9989,8.9989,5600.0],["1983-11-21",8.9989,8.9989,8.9372,8.9372,26400.0],["1983-11-22",8.9372,8.9989,8.8448,8.8448,8400.0],["1983-11-23",8.8448,8.9064,8.8448,8.9064,2000.0],["1983-11-25",8.8756,8.8756,8.8448,8.8756,800.0],["1983-11-28",8.8448,8.8448,8.7523,8.7832,4000.0],["1983-11-29",8.6907,8.6907,8.5366,8.6907,19600.0],["1983-11-30",8.7215,8.7523,8.7215,8.7215,7200.0],["1983-12-01",8.7832,8.7832,8.7832,8.7832,400.0],["1983-12-02",8.7215,8.7215,8.6599,8.6599,4000.0],["1983-12-05",8.6599,8.6907,8.6599,8.6907,2800.0],["1983-12-06",8.6907,8.6907,8.6599,8.6907,5200.0],["1983-12-07",8.6907,8.7523,8.5674,8.5982,23600.0],["1983-12-08",8.5674,8.5674,8.5058,8.5058,15200.0],["1983-12-09",8.5058,8.5058,8.4442,8.5058,2800.0],["1983-12-12",8.5058,8.5674,8.5058,8.5058,1600.0],["1983-12-13",8.3825,8.3825,8.3209,8.3209,7600.0],["1983-12-14",8.3209,8.3209,8.0435,8.0435,12400.0],["1983-12-15",8.0435,8.1052,8.0435,8.0743,2000.0],["1983-12-16",8.0743,8.0743,8.0743,8.0743,800.0],["1983-12-19",8.0743,8.136,8.0743,8.136,4000.0],["1983-12-20",8.1976,8.3209,8.1976,8.3209,18400.0],["1983-12-21",8.3517,8.5366,8.3517,8.5366,13600.0],["1983-12-22",8.5674,8.6291,8.5674,8.6291,14400.0],["1983-12-23",8.6291,8.6599,8.5674,8.6599,6400.0],["1983-12-27",8.6599,8.6599,8.6599,8.6599,4800.0],["1983-12-28",8.6599,8.6599,8.6599,8.6599,9600.0],["1983-12-29",8.7215,8.7523,8.7215,8.7523,2400.0],["1983-12-30",8.7523,8.7832,8.7215,8.7832,2400.0],["1984-01-03",8.7832,8.814,8.7523,8.7523,3600.0],["1984-01-04",8.7215,8.7215,8.5366,8.5366,17600.0],["1984-01-05",8.5366,8.5366,8.5366,8.5366,0.0],["1984-01-06",8.5982,8.5982,8.5982,8.5982,2000.0],["1984-01-09",8.6291,8.7215,8.6291,8.7215,26000.0],["1984-01-10",8.7523,8.814,8.7523,8.814,7200.0],["1984-01-11",8.6291,8.6291,8.5366,8.5366,64400.0],["1984-01-12",8.5674,8.5674,8.5674,8.5674,2800.0],["1984-01-13",8.5674,8.5674,8.5058,8.5366,4800.0],["1984-01-16",8.5058,8.5058,8.4133,8.4133,2000.0],["1984-01-17",8.4442,8.5366,8.4442,8.5366,8000.0],["1984-01-18",8.5366,8.5982,8.5366,8.5982,2000.0],["1984-01-19",8.5674,8.5674,8.5674,8.5674,800.0],["1984-01-20",8.5366,8.5366,8.3825,8.3825,7600.0],["1984-01-23",8.3825,8.3825,8.2284,8.2592,6800.0],["1984-01-24",8.2284,8.2284,8.1976,8.2284,4000.0],["1984-01-25",8.2284,8.2284,8.1668,8.1668,13200.0],["1984-01-26",8.1668,8.2901,8.1668,8.2592,6400.0],["1984-01-27",8.0127,8.0127,7.5504,7.6737,18800.0],["1984-01-30",7.7353,7.8894,7.7353,7.8586,38400.0],["1984-01-31",7.8278,7.8278,7.7662,7.7662,7600.0],["1984-02-01",7.7662,7.7662,7.7045,7.7353,14400.0],["1984-02-02",7.6737,7.6737,7.3655,7.458,89600.0],["1984-02-03",7.458,7.5196,7.2731,7.3039,15200.0],["1984-02-06",7.3039,7.3655,7.2114,7.2114,15200.0],["1984-02-07",7.2114,7.3347,7.1806,7.3347,33600.0],["1984-02-08",7.3347,7.458,7.3039,7.3963,14800.0],["1984-02-09",7.3655,7.3655,7.2114,7.2114,12000.0],["1984-02-10",7.1498,7.1498,6.9957,7.1498,14400.0],["1984-02-13",7.1498,7.2114,6.9033,7.0573,15200.0],["1984-02-14",7.0573,7.0573,6.9033,6.9033,18000.0],["1984-02-15",6.8416,6.8416,6.5951,6.7492,30400.0],["1984-02-16",6.7492,6.78,6.7183,6.7183,23600.0],["1984-02-17",6.7183,6.7183,6.7183,6.7183,12000.0],["1984-02-21",6.7183,6.7492,6.5951,6.6567,22400.0],["1984-02-22",6.6567,6.6567,6.5951,6.5951,4000.0],["1984-02-23",6.5643,6.5643,6.5026,6.5026,22400.0],["1984-02-24",6.5334,6.6567,6.5334,6.6567,21200.0],["1984-02-27",6.6875,7.1498,6.6875,7.1498,22800.0],["1984-02-28",7.1498,7.1498,7.0573,7.0573,20000.0],["1984-02-29",7.0573,7.0882,6.9649,6.9649,12400.0],["1984-03-01",6.9341,6.9341,6.9341,6.9341,400.0],["1984-03-02",6.9341,6.9649,6.9033,6.9649,4800.0],["1984-03-05",6.9649,6.9957,6.9649,6.9957,3200.0],["1984-03-06",6.9341,6.9341,6.9341,6.9341,2000.0],["1984-03-07",6.78,6.78,6.4718,6.5334,47200.0],["1984-03-08",6.5951,6.6259,6.5951,6.6259,3600.0],["1984-03-09",6.6259,6.6259,6.6259,6.6259,400.0],["1984-03-12",6.6259,6.7183,6.5334,6.7183,18400.0],["1984-03-13",6.78,7.0265,6.78,6.8416,14000.0],["1984-03-14",6.8416,6.8416,6.78,6.8108,8000.0],["1984-03-15",6.8108,6.9649,6.8108,6.9649,10400.0],["1984-03-16",7.0265,7.2731,7.0265,7.119,19600.0],["1984-03-19",7.119,7.1806,7.119,7.1498,6400.0],["1984-03-20",7.1498,7.1806,7.119,7.119,7600.0],["1984-03-21",7.119,7.1498,7.119,7.119,4800.0],["1984-03-22",7.119,7.119,7.0882,7.0882,2400.0],["1984-03-23",7.0882,7.1806,7.0882,7.1806,8400.0],["1984-03-26",7.1806,7.2114,7.0882,7.0882,2000.0],["1984-03-27",7.0265,7.0265,7.0265,7.0265,4400.0],["1984-03-28",7.0882,7.3347,7.0882,7.3347,13200.0],["1984-03-29",7.5196,7.6121,7.5196,7.5196,22000.0],["1984-03-30",7.5504,7.7045,7.5504,7.5812,26400.0],["1984-04-02",7.5196,7.5196,7.3963,7.3963,15200.0],["1984-04-03",7.3963,7.3963,7.3963,7.3963,6400.0],["1984-04-04",7.3655,7.3655,7.3347,7.3655,2800.0],["1984-04-05",7.3039,7.3039,7.2731,7.2731,1200.0],["1984-04-06",7.2114,7.2114,7.0265,7.119,17600.0],["1984-04-09",7.119,7.119,6.9649,6.9649,12400.0],["1984-04-10",6.8724,6.8724,6.8108,6.8416,12000.0],["1984-04-11",6.78,6.78,6.7492,6.7492,1200.0],["1984-04-12",6.7183,6.7183,6.6567,6.7183,4800.0],["1984-04-13",6.7183,6.7183,6.6567,6.6567,4400.0],["1984-04-16",6.6567,6.7183,6.6567,6.6567,5600.0],["1984-04-17",6.6875,7.0573,6.6875,7.0573,16800.0],["1984-04-18",7.0882,7.2731,7.0882,7.2731,15200.0],["1984-04-19",7.2731,7.3655,7.2114,7.3655,14400.0],["1984-04-23",7.3963,7.458,7.3963,7.3963,18400.0],["1984-04-24",7.3655,7.3655,7.3039,7.3655,4800.0],["1984-04-25",7.3039,7.3039,7.3039,7.3039,400.0],["1984-04-26",7.3039,7.3039,7.1806,7.3039,8400.0],["1984-04-27",7.2731,7.2731,7.1806,7.2114,7600.0],["1984-04-30",7.1806,7.1806,7.1498,7.1498,3600.0],["1984-05-01",7.1806,7.3655,7.1806,7.2422,14400.0],["1984-05-02",7.3039,7.3963,7.3039,7.3347,8400.0],["1984-05-03",7.3347,7.3963,7.3039,7.3039,10400.0],["1984-05-04",7.3039,7.3039,7.3039,7.3039,800.0],["1984-05-07",7.2422,7.2422,7.0573,7.0573,8400.0],["1984-05-08",7.0573,7.0573,6.9649,6.9957,4400.0],["1984-05-09",7.0265,7.1498,7.0265,7.0882,3200.0],["1984-05-10",7.0573,7.0573,7.0265,7.0265,1600.0],["1984-05-11",7.0265,7.0265,6.9649,7.0265,800.0],["1984-05-14",7.0265,7.0265,7.0265,7.0265,0.0],["1984-05-15",7.0265,7.0882,6.9649,6.9649,19200.0],["1984-05-16",6.9649,7.0265,6.9649,6.9649,2800.0],["1984-05-17",6.9033,6.9033,6.8108,6.8108,6000.0],["1984-05-18",6.8416,6.9033,6.8416,6.8416,7600.0],["1984-05-21",6.9033,6.9033,6.9033,6.9033,5200.0],["1984-05-22",6.8416,6.8416,6.8416,6.8416,1600.0],["1984-05-23",6.8416,6.8724,6.7492,6.7492,6000.0],["1984-05-24",6.7183,6.7183,6.4102,6.4718,12800.0],["1984-05-25",6.4718,6.5334,6.441,6.441,6400.0],["1984-05-29",6.441,6.441,6.3485,6.441,14000.0],["1984-05-30",6.3793,6.3793,6.2561,6.3177,12400.0],["1984-05-31",6.3177,6.3793,6.2869,6.3485,8800.0],["1984-06-01",6.3793,6.441,6.3793,6.441,12000.0],["1984-06-04",6.5026,6.8108,6.5026,6.8108,18800.0],["1984-06-05",6.8108,6.8416,6.78,6.8416,9600.0],["1984-06-06",6.8416,6.8416,6.8416,6.8416,6000.0],["1984-06-07",6.8108,6.8108,6.8108,6.8108,1600.0],["1984-06-08",6.78,6.78,6.6259,6.6259,6800.0],["1984-06-11",6.8416,6.8416,6.8416,6.8416,2000.0],["1984-06-12",6.8416,6.8416,6.8416,6.8416,1600.0],["1984-06-13",6.8416,6.8416,6.8416,6.8416,4400.0],["1984-06-14",6.8724,6.8724,6.8724,6.8724,800.0],["1984-06-15",6.8724,6.8724,6.8724,6.8724,1600.0],["1984-06-18",6.8416,6.8416,6.8108,6.8416,11600.0],["1984-06-19",6.8416,6.8724,6.78,6.78,10400.0],["1984-06-20",6.7492,6.7492,6.7183,6.7492,2400.0],["1984-06-21",6.7492,6.8108,6.6875,6.6875,11200.0],["1984-06-22",6.6875,6.7183,6.6259,6.6259,4800.0],["1984-06-25",6.6259,6.6259,6.441,6.4718,10400.0],["1984-06-26",6.4102,6.4102,6.3485,6.3485,8800.0],["1984-06-27",6.3485,6.3485,6.3485,6.3485,0.0],["1984-06-28",6.3485,6.3485,6.2869,6.2869,53600.0],["1984-06-29",6.2869,6.9341,6.2561,6.9341,54000.0],["1984-07-02",6.9341,7.0265,6.78,6.8416,20000.0],["1984-07-03",6.8416,6.9033,6.8108,6.8416,30000.0],["1984-07-05",6.8108,6.8108,6.78,6.78,9200.0],["1984-07-06",6.7492,6.7492,6.6567,6.6567,8400.0],["1984-07-09",6.6567,6.7183,6.6567,6.6567,10400.0],["1984-07-10",6.6259,6.6259,6.6259,6.6259,1600.0],["1984-07-11",6.5951,6.5951,6.4718,6.4718,15200.0],["1984-07-12",6.4718,6.4718,6.4718,6.4718,4400.0],["1984-07-13",6.4718,6.4718,6.441,6.4718,4000.0],["1984-07-16",6.5334,6.6259,6.5334,6.6259,8400.0],["1984-07-17",6.6259,6.6259,6.5334,6.6259,89600.0],["1984-07-18",6.6259,6.6567,6.6259,6.6259,3200.0],["1984-07-19",6.5951,6.5951,6.5334,6.5334,10800.0],["1984-07-20",6.4718,6.4718,6.4102,6.4102,13200.0],["1984-07-23",6.4102,6.4102,6.3485,6.3485,2400.0],["1984-07-24",6.2869,6.2869,6.0095,6.0095,148800.0],["1984-07-25",5.9479,5.9479,5.8246,5.8246,14400.0],["1984-07-26",5.8246,5.9479,5.763,5.9479,28400.0],["1984-07-27",5.9479,6.0403,5.9479,6.0403,8400.0],["1984-07-30",6.0095,6.0095,6.0095,6.0095,800.0],["1984-07-31",6.0403,6.2253,6.0403,6.1636,16400.0],["1984-08-01",6.3177,6.441,6.3177,6.4102,27200.0],["1984-08-02",6.5026,6.5951,6.5026,6.5951,51600.0],["1984-08-03",6.6567,6.7492,6.6567,6.7492,94800.0],["1984-08-06",6.8724,7.1806,6.8724,7.1806,76000.0],["1984-08-07",7.1806,7.1806,7.0573,7.1498,14800.0],["1984-08-08",7.1498,7.2114,7.0573,7.0882,14000.0],["1984-08-09",7.0882,7.1806,6.9649,7.119,16400.0],["1984-08-10",7.2422,7.3347,7.2422,7.2731,11600.0],["1984-08-13",7.2114,7.2114,7.0882,7.0882,4400.0],["1984-08-14",7.0882,7.0882,6.9957,6.9957,3600.0],["1984-08-15",6.9957,6.9957,6.9341,6.9341,7600.0],["1984-08-16",6.9341,7.1498,6.9341,7.1498,12800.0],["1984-08-17",6.9649,6.9649,6.9033,6.9341,106800.0],["1984-08-20",6.9341,6.9341,6.9033,6.9033,2000.0],["1984-08-21",6.9649,7.0265,6.9649,7.0265,16000.0],["1984-08-22",7.0265,7.0882,6.8416,6.8416,8400.0],["1984-08-23",6.8724,6.9957,6.8724,6.9957,12400.0],["1984-08-24",6.9957,7.0882,6.9341,6.9341,24000.0],["1984-08-27",6.9341,6.9649,6.9033,6.9033,21600.0],["1984-08-28",6.9033,6.9033,6.9033,6.9033,800.0],["1984-08-29",6.9033,6.9341,6.9033,6.9033,10400.0],["1984-08-30",6.9033,6.9649,6.9033,6.9033,7200.0],["1984-08-31",6.8724,6.8724,6.8416,6.8416,2000.0],["1984-09-04",6.78,6.78,6.7183,6.7183,8800.0],["1984-09-05",6.7183,6.7492,6.6875,6.6875,8400.0],["1984-09-06",6.6875,6.7183,6.6567,6.7183,4000.0],["1984-09-07",6.7183,6.7183,6.7183,6.7183,0.0],["1984-09-10",6.6567,6.6567,6.6567,6.6567,3200.0],["1984-09-11",6.7183,6.7183,6.7183,6.7183,800.0],["1984-09-12",6.6567,6.6567,6.5951,6.6567,110000.0],["1984-09-13",6.6259,6.6259,6.5334,6.5334,7200.0],["1984-09-14",6.6259,6.6567,6.6259,6.6259,5600.0],["1984-09-17",6.6259,6.6567,6.5951,6.6259,7600.0],["1984-09-18",6.6259,6.6567,6.5643,6.5643,19200.0],["1984-09-19",6.5334,6.5334,6.3485,6.3793,14800.0],["1984-09-20",6.3485,6.3485,6.2561,6.2869,20000.0],["1984-09-21",6.2869,6.4102,6.2869,6.4102,30000.0],["1984-09-24",6.4102,6.4102,6.4102,6.4102,0.0],["1984-09-25",6.4102,6.4102,6.3485,6.3485,6000.0],["1984-09-26",6.3485,6.3485,6.2869,6.3177,36400.0],["1984-09-27",6.3485,6.441,6.3485,6.3485,6000.0],["1984-09-28",6.3485,6.4102,6.2869,6.2869,24800.0],["1984-10-01",6.2869,6.3485,6.2561,6.2561,11600.0],["1984-10-02",6.2561,6.2561,6.102,6.102,10800.0],["1984-10-03",6.102,6.102,5.8554,5.9479,16800.0],["1984-10-04",5.9479,6.0095,5.8863,5.8863,19600.0],["1984-10-05",5.9479,6.0403,5.9479,6.0095,35200.0],["1984-10-08",6.0095,6.0095,6.0095,6.0095,6800.0],["1984-10-09",5.9787,5.9787,5.9787,5.9787,24400.0],["1984-10-10",5.9479,5.9479,5.7938,5.8246,11200.0],["1984-10-11",5.8863,5.9479,5.8863,5.9479,5200.0],["1984-10-12",6.0095,6.0712,6.0095,6.0712,6000.0],["1984-10-15",6.1328,6.1636,6.1328,6.1636,2000.0],["1984-10-16",6.1636,6.2253,6.1636,6.1636,4800.0],["1984-10-17",6.1636,6.2561,6.1328,6.2561,82000.0],["1984-10-18",6.2869,6.4102,6.2869,6.4102,19600.0],["1984-10-19",6.4718,6.5643,6.4718,6.5334,14400.0],["1984-10-22",6.5334,6.5334,6.441,6.5334,6000.0],["1984-10-23",6.5643,6.6567,6.5643,6.6259,11600.0],["1984-10-24",6.6259,6.6259,6.5951,6.5951,52800.0],["1984-10-25",6.5951,6.5951,6.5951,6.5951,0.0],["1984-10-26",6.5951,6.6567,6.5643,6.6259,33600.0],["1984-10-29",6.6259,6.6259,6.5951,6.5951,6000.0],["1984-10-30",6.5951,6.6259,6.4718,6.4718,26800.0],["1984-10-31",6.4718,6.4718,6.4718,6.4718,0.0],["1984-11-01",6.5334,6.5334,6.5334,6.5334,2800.0],["1984-11-02",6.5334,6.5643,6.4718,6.4718,3200.0],["1984-11-05",6.4718,6.5334,6.4102,6.4102,7200.0],["1984-11-06",6.4102,6.4718,6.4102,6.4718,10800.0],["1984-11-07",6.4718,6.5334,6.4718,6.5334,3200.0],["1984-11-08",6.5026,6.5026,6.4102,6.4102,4000.0],["1984-11-09",6.4102,6.441,6.3177,6.3485,15600.0],["1984-11-12",6.4102,6.441,6.4102,6.441,4400.0],["1984-11-13",6.4102,6.4102,6.2869,6.3177,2800.0],["1984-11-14",6.3177,6.3177,6.2561,6.2561,8400.0],["1984-11-15",6.2561,6.2561,6.1944,6.2561,4400.0],["1984-11-16",6.2561,6.2561,6.1636,6.1636,12400.0],["1984-11-19",6.1328,6.1328,6.102,6.102,4800.0],["1984-11-20",6.102,6.1636,6.102,6.102,15200.0],["1984-11-21",6.1636,6.1636,6.1636,6.1636,1600.0],["1984-11-23",6.1636,6.1944,6.1636,6.1944,800.0],["1984-11-26",6.1328,6.1328,6.1328,6.1328,800.0],["1984-11-27",6.0712,6.0712,6.0403,6.0403,2000.0],["1984-11-28",6.0403,6.0403,5.8863,5.8863,7200.0],["1984-11-29",5.8863,5.9479,5.6705,5.6705,8800.0],["1984-11-30",5.6089,5.6089,5.5473,5.5781,4400.0],["1984-12-03",5.5781,5.5781,5.4548,5.4548,9200.0],["1984-12-04",5.4548,5.5164,5.3007,5.3007,15600.0],["1984-12-05",5.3007,5.6089,5.0542,5.6089,81600.0],["1984-12-06",5.6089,5.8863,5.6089,5.8863,28400.0],["1984-12-07",5.9479,6.1328,5.9479,6.102,24400.0],["1984-12-10",6.0712,6.0712,5.9171,5.9787,8400.0],["1984-12-11",5.9787,5.9787,5.9171,5.9171,2400.0],["1984-12-12",5.9171,5.9171,5.8554,5.9171,6400.0],["1984-12-13",5.8863,5.8863,5.7938,5.7938,9200.0],["1984-12-14",5.7938,5.7938,5.7938,5.7938,0.0],["1984-12-17",5.7938,5.8554,5.7938,5.8246,10000.0],["1984-12-18",5.8246,5.8554,5.7938,5.7938,69200.0],["1984-12-19",5.8863,5.9787,5.8863,5.8863,14800.0],["1984-12-20",5.8863,5.9787,5.8246,5.9787,19600.0],["1984-12-21",5.9171,5.9171,5.8863,5.9171,10800.0],["1984-12-24",5.9479,5.9479,5.9479,5.9479,2400.0],["1984-12-26",5.9479,5.9479,5.9171,5.9171,2400.0],["1984-12-27",5.9171,5.9171,5.8863,5.8863,3600.0],["1984-12-28",5.8863,5.9479,5.8863,5.8863,14800.0],["1984-12-31",5.8554,5.8554,5.7322,5.8554,19600.0],["1985-01-02",5.8554,5.8863,5.8554,5.8554,14800.0],["1985-01-03",5.8554,5.8554,5.8554,5.8554,8000.0],["1985-01-04",5.8554,5.8863,5.7938,5.8246,3200.0],["1985-01-07",5.763,5.763,5.7322,5.7322,7600.0],["1985-01-08",5.7322,5.7938,5.6705,5.6705,12800.0],["1985-01-09",5.6705,5.6705,5.6397,5.6397,10000.0],["1985-01-10",5.6397,5.6705,5.5781,5.6705,10000.0],["1985-01-11",5.6705,5.7322,5.5473,5.6397,27200.0],["1985-01-14",5.6705,5.763,5.6705,5.763,11200.0],["1985-01-15",5.8246,5.8863,5.8246,5.8863,6800.0],["1985-01-16",5.8863,6.0095,5.8554,6.0095,29200.0],["1985-01-17",6.0403,6.1636,6.0403,6.1636,8000.0],["1985-01-18",6.1636,6.2253,6.1636,6.1636,2000.0],["1985-01-21",6.2253,6.5026,6.2253,6.5026,18800.0],["1985-01-22",6.5026,6.5643,6.4102,6.4102,22400.0],["1985-01-23",6.4102,6.5334,6.3793,6.5334,4800.0],["1985-01-24",6.6259,6.9033,6.6259,6.9033,19200.0],["1985-01-25",6.9033,7.0265,6.9033,6.9033,19200.0],["1985-01-28",6.9033,6.9033,6.78,6.8108,22800.0],["1985-01-29",6.7492,6.7492,6.7492,6.7492,2800.0],["1985-01-30",6.8416,6.9649,6.8416,6.8724,17600.0],["1985-01-31",6.9033,6.9033,6.9033,6.9033,6800.0],["1985-02-01",6.9033,6.9649,6.8416,6.8416,13200.0],["1985-02-04",6.8416,7.0265,6.8416,7.0265,12800.0],["1985-02-05",7.0265,7.0882,7.0265,7.0882,4400.0],["1985-02-06",7.0882,7.1806,7.0882,7.0882,7600.0],["1985-02-07",7.1498,7.3655,7.1498,7.3655,28800.0],["1985-02-08",7.3963,7.5812,7.3963,7.5504,8400.0],["1985-02-11",7.5196,7.5196,7.5196,7.5196,7200.0],["1985-02-12",7.4888,7.4888,7.458,7.458,7600.0],["1985-02-13",7.458,7.458,7.3655,7.3963,9600.0],["1985-02-14",7.4272,7.4272,7.4272,7.4272,2400.0],["1985-02-15",7.4272,7.458,7.4272,7.4272,800.0],["1985-02-19",7.3963,7.3963,7.3963,7.3963,4000.0],["1985-02-20",7.3963,7.458,7.3963,7.4272,9200.0],["1985-02-21",7.4272,7.4272,7.3655,7.3963,11600.0],["1985-02-22",7.3347,7.3347,7.3347,7.3347,3200.0],["1985-02-25",7.3347,7.3347,7.2731,7.2731,14800.0],["1985-02-26",7.2731,7.3655,7.2731,7.3655,8800.0],["1985-02-27",7.3347,7.3347,7.3347,7.3347,400.0],["1985-02-28",7.3347,7.3347,7.3347,7.3347,3200.0],["1985-03-01",7.3963,7.458,7.3963,7.3963,13600.0],["1985-03-04",7.3963,7.3963,7.3655,7.3655,24000.0],["1985-03-05",7.3655,7.4272,7.3655,7.3963,8800.0],["1985-03-06",7.3963,7.3963,7.3963,7.3963,0.0],["1985-03-07",7.3655,7.3655,7.3655,7.3655,7200.0],["1985-03-08",7.3347,7.3347,7.3347,7.3347,2000.0],["1985-03-11",7.3039,7.3039,7.2422,7.2422,12800.0],["1985-03-12",7.2422,7.2422,7.1498,7.1498,11600.0],["1985-03-13",7.1498,7.2114,7.119,7.119,6000.0],["1985-03-14",7.119,7.119,7.0265,7.119,16000.0],["1985-03-15",7.1498,7.1806,7.1498,7.1806,5200.0],["1985-03-18",7.1806,7.1806,7.1806,7.1806,0.0],["1985-03-19",7.1498,7.1498,7.1498,7.1498,800.0],["1985-03-20",7.0882,7.0882,6.9033,6.9033,12400.0],["1985-03-21",6.9649,7.0265,6.9649,6.9649,4800.0],["1985-03-22",6.9649,7.0265,6.9341,6.9957,3600.0],["1985-03-25",6.9957,7.0265,6.9033,6.9957,16800.0],["1985-03-26",6.9957,6.9957,6.9957,6.9957,400.0],["1985-03-27",7.0265,7.0265,7.0265,7.0265,2400.0],["1985-03-28",6.9957,6.9957,6.9957,6.9957,800.0],["1985-03-29",6.9957,7.0573,6.9957,6.9957,61200.0],["1985-04-01",6.9957,7.0573,6.9957,6.9957,1200.0],["1985-04-02",6.9957,7.0265,6.9649,6.9957,5600.0],["1985-04-03",6.9957,6.9957,6.9649,6.9649,7600.0],["1985-04-04",6.9649,6.9649,6.8724,6.8724,2400.0],["1985-04-08",6.8724,6.9341,6.7492,6.7492,7600.0],["1985-04-09",6.6875,6.6875,6.6259,6.6259,8000.0],["1985-04-10",6.5951,6.5951,6.5334,6.5643,5200.0],["1985-04-11",6.5026,6.5026,6.5026,6.5026,400.0],["1985-04-12",6.4718,6.4718,6.4718,6.4718,1200.0],["1985-04-15",6.4102,6.4102,6.3177,6.3793,7200.0],["1985-04-16",6.3793,6.4102,6.3485,6.3793,7600.0],["1985-04-17",6.3793,6.4102,6.3485,6.3485,7600.0],["1985-04-18",6.3485,6.4102,6.3177,6.3485,7200.0],["1985-04-19",6.3485,6.4102,6.3177,6.3485,10000.0],["1985-04-22",6.3485,6.4102,6.1944,6.2253,8400.0],["1985-04-23",6.1944,6.1944,6.102,6.102,4000.0],["1985-04-24",6.102,6.102,6.102,6.102,1200.0],["1985-04-25",6.0712,6.0712,6.0712,6.0712,400.0],["1985-04-26",6.0712,6.102,5.8863,5.8863,92800.0],["1985-04-29",5.8863,5.9479,5.8554,5.8554,36000.0],["1985-04-30",5.8554,5.8554,5.8246,5.8246,10000.0],["1985-05-01",5.8246,5.8246,5.7938,5.7938,28000.0],["1985-05-02",5.8554,5.9171,5.8554,5.9171,19600.0],["1985-05-03",5.9479,6.0095,5.9479,5.9479,6000.0],["1985-05-06",5.9787,6.0403,5.9787,6.0403,8800.0],["1985-05-07",5.763,5.763,5.6705,5.763,212000.0],["1985-05-08",5.7938,5.8554,5.7938,5.8554,3600.0],["1985-05-09",5.8863,5.9479,5.8863,5.8863,32400.0],["1985-05-10",5.8863,6.102,5.8863,6.102,12800.0],["1985-05-13",6.1636,6.2253,6.1636,6.2253,12800.0],["1985-05-14",6.2253,6.2869,6.2253,6.2253,9600.0],["1985-05-15",6.2253,6.2253,6.2253,6.2253,1600.0],["1985-05-16",6.2869,6.3177,6.2869,6.3177,2000.0],["1985-05-17",6.3793,6.8416,6.3793,6.8416,44400.0],["1985-05-20",6.9957,7.0882,6.9957,6.9957,17200.0],["1985-05-21",6.9341,6.9341,6.78,6.8416,32800.0],["1985-05-22",6.8108,6.8108,6.7492,6.8108,7200.0],["1985-05-23",6.7492,6.7492,6.7492,6.7492,800.0],["1985-05-24",6.7492,6.7492,6.6875,6.6875,13600.0],["1985-05-28",6.6875,6.7183,6.6875,6.7183,15200.0],["1985-05-29",6.7183,6.78,6.7183,6.78,4400.0],["1985-05-30",6.9341,7.0265,6.9341,6.9649,38400.0],["1985-05-31",6.9649,7.0265,6.9341,6.9957,28000.0],["1985-06-03",6.9957,6.9957,6.9341,6.9649,6800.0],["1985-06-04",6.9957,7.0265,6.9957,6.9957,9200.0],["1985-06-05",6.9957,7.0882,6.9957,7.0882,25600.0],["1985-06-06",7.0573,7.0573,6.9957,7.0573,30400.0],["1985-06-07",7.0573,7.0882,7.0573,7.0573,62400.0],["1985-06-10",7.0265,7.0265,6.9957,7.0265,22800.0],["1985-06-11",7.0265,7.0265,6.9649,6.9649,85200.0],["1985-06-12",6.9033,6.9033,6.4102,6.4102,291200.0],["1985-06-13",6.3793,6.3793,6.3177,6.3177,19200.0],["1985-06-14",6.3177,6.3485,6.2869,6.3177,5600.0],["1985-06-17",6.3177,6.3485,6.1944,6.1944,6800.0],["1985-06-18",6.1944,6.1944,6.1636,6.1636,4000.0],["1985-06-19",6.1636,6.1636,6.1328,6.1636,4400.0],["1985-06-20",6.1636,6.1636,6.1636,6.1636,25200.0],["1985-06-21",6.1636,6.1944,6.1328,6.1944,1200.0],["1985-06-24",6.1944,6.1944,6.1944,6.1944,400.0],["1985-06-25",6.1944,6.1944,6.1944,6.1944,16400.0],["1985-06-26",6.2253,6.2561,6.2253,6.2561,4800.0],["1985-06-27",6.2561,6.3793,6.2561,6.3793,13600.0],["1985-06-28",6.3793,6.3793,6.3793,6.3793,400.0],["1985-07-01",6.3793,6.3793,6.3485,6.3793,5600.0],["1985-07-02",6.3485,6.3485,6.3177,6.3177,32400.0],["1985-07-03",6.3177,6.3177,6.1636,6.1636,73200.0],["1985-07-05",6.2253,6.4102,6.2253,6.4102,10400.0],["1985-07-08",6.4102,6.4718,6.3485,6.3485,52400.0],["1985-07-09",6.2869,6.2869,6.2253,6.2253,9600.0],["1985-07-10",6.2561,6.2561,6.2561,6.2561,2800.0],["1985-07-11",6.2561,6.2869,6.2561,6.2561,14000.0],["1985-07-12",6.1944,6.1944,6.1636,6.1636,6000.0],["1985-07-15",6.1636,6.1944,5.9171,5.9479,24000.0],["1985-07-16",5.9479,6.0712,5.9479,6.0712,17200.0],["1985-07-17",6.0712,6.1328,6.0712,6.102,13200.0],["1985-07-18",6.0403,6.0403,5.9479,5.9479,94800.0],["1985-07-19",5.9479,6.102,5.9479,6.102,15200.0],["1985-07-22",6.102,6.1328,6.0712,6.0712,6400.0],["1985-07-23",6.0712,6.0712,5.8863,5.8863,54000.0],["1985-07-24",5.9171,5.9787,5.9171,5.9787,9600.0],["1985-07-25",6.0095,6.0403,6.0095,6.0403,7600.0],["1985-07-26",6.0403,6.0403,6.0403,6.0403,32800.0],["1985-07-29",6.0403,6.0403,5.9787,6.0403,12000.0],["1985-07-30",6.0403,6.0403,5.9479,5.9479,96800.0],["1985-07-31",5.9171,5.9171,5.8554,5.8554,208800.0],["1985-08-01",5.8554,5.9171,5.8554,5.9171,21600.0],["1985-08-02",5.9171,5.9171,5.9171,5.9171,0.0],["1985-08-05",5.9171,5.9479,5.8246,5.9479,9200.0],["1985-08-06",5.9171,5.9171,5.8554,5.8554,8800.0],["1985-08-07",5.8554,5.8554,5.8246,5.8246,11200.0],["1985-08-08",5.7938,5.7938,5.7322,5.7938,36400.0],["1985-08-09",5.7322,5.7322,5.6705,5.6705,8800.0],["1985-08-12",5.6705,5.7013,5.5473,5.6397,12000.0],["1985-08-13",5.6397,5.6397,5.6089,5.6397,9200.0],["1985-08-14",5.6397,5.6397,5.5781,5.6089,12400.0],["1985-08-15",5.6089,5.6705,5.5781,5.6705,5200.0],["1985-08-16",5.6089,5.6089,5.4856,5.5781,9200.0],["1985-08-19",5.424,5.424,5.3623,5.3623,14800.0],["1985-08-20",5.3623,5.3623,5.2391,5.3315,29200.0],["1985-08-21",5.3315,5.3315,5.3007,5.3315,6400.0],["1985-08-22",5.3315,5.3623,5.2699,5.2699,8800.0],["1985-08-23",5.2391,5.2391,5.1774,5.2083,9200.0],["1985-08-26",5.1774,5.1774,5.1158,5.1466,2800.0],["1985-08-27",5.1466,5.1466,5.085,5.1466,5600.0],["1985-08-28",5.1466,5.2391,5.0542,5.2083,32400.0],["1985-08-29",5.2083,5.2391,5.1158,5.2391,8000.0],["1985-08-30",5.2083,5.2083,5.1158,5.1158,13200.0],["1985-09-03",5.1158,5.1774,5.0233,5.1774,42400.0],["1985-09-04",5.1466,5.1466,5.085,5.1466,9200.0],["1985-09-05",4.9925,4.9925,4.6535,4.6843,71600.0],["1985-09-06",4.6227,4.6227,4.4378,4.4378,176800.0],["1985-09-09",4.3762,4.3762,4.2529,4.2529,327200.0],["1985-09-10",4.2837,4.4378,4.2837,4.4378,130800.0],["1985-09-11",4.4378,4.5303,4.4378,4.4378,25200.0],["1985-09-12",4.4686,4.4994,4.4686,4.4994,6000.0],["1985-09-13",4.5303,4.6535,4.5303,4.6535,10800.0],["1985-09-16",4.6535,4.7152,4.6227,4.7152,12400.0],["1985-09-17",4.7152,4.8076,4.7152,4.7768,14800.0],["1985-09-18",4.8384,4.9001,4.8384,4.9001,12800.0],["1985-09-19",4.9001,5.085,4.8693,5.085,22000.0],["1985-09-20",5.085,5.1158,5.085,5.1158,7200.0],["1985-09-23",5.0542,5.0542,4.9617,4.9617,9600.0],["1985-09-24",4.9617,4.9617,4.9001,4.9617,7600.0],["1985-09-25",4.9617,4.9617,4.9617,4.9617,1200.0],["1985-09-26",4.9001,4.9001,4.8076,4.8076,3600.0],["1985-09-30",4.8076,4.9001,4.8076,4.9001,16400.0],["1985-10-01",4.8693,4.8693,4.8076,4.8076,9600.0],["1985-10-02",4.7768,4.7768,4.7152,4.7768,6400.0],["1985-10-03",4.7768,4.7768,4.7768,4.7768,1200.0],["1985-10-04",4.746,4.746,4.6535,4.6843,19200.0],["1985-10-07",4.7152,4.746,4.7152,4.746,9200.0],["1985-10-08",4.6843,4.6843,4.6535,4.6843,800.0],["1985-10-09",4.6843,4.746,4.6843,4.6843,16800.0],["1985-10-10",4.6227,4.6227,4.5611,4.6227,6000.0],["1985-10-11",4.6535,4.6535,4.6535,4.6535,6000.0],["1985-10-14",4.6535,4.6535,4.5611,4.6535,3600.0],["1985-10-15",4.6535,4.6535,4.5611,4.5919,18000.0],["1985-10-16",4.5611,4.5611,4.5611,4.5611,4000.0],["1985-10-17",4.5611,4.6227,4.4378,4.4378,31200.0],["1985-10-18",4.4378,4.4994,4.407,4.407,24800.0],["1985-10-21",4.407,4.4378,4.3762,4.4378,4000.0],["1985-10-22",4.4378,4.6227,4.3762,4.6227,22400.0],["1985-10-23",4.6227,4.6227,4.5611,4.5611,2400.0],["1985-10-24",4.5611,4.6843,4.5303,4.6843,10000.0],["1985-10-25",4.6843,4.7152,4.6843,4.6843,78800.0],["1985-10-28",4.6843,4.6843,4.6843,4.6843,800.0],["1985-10-29",4.6843,4.6843,4.6843,4.6843,14000.0],["1985-10-30",4.6535,4.6535,4.5919,4.5919,9200.0],["1985-10-31",4.6535,4.6535,4.6535,4.6535,1600.0],["1985-11-01",4.6535,4.6843,4.6535,4.6843,85600.0],["1985-11-04",4.6843,4.6843,4.6535,4.6843,25200.0],["1985-11-05",4.6843,4.8384,4.6843,4.8384,49200.0],["1985-11-06",4.9001,4.9617,4.9001,4.9309,52400.0],["1985-11-07",4.9309,4.9925,4.9309,4.9309,46800.0],["1985-11-08",4.9309,5.0233,4.9309,5.0233,21600.0],["1985-11-11",5.0542,5.1158,5.0542,5.1158,19200.0],["1985-11-12",5.1466,5.3623,5.1466,5.3007,50000.0],["1985-11-13",5.2391,5.2391,5.2391,5.2391,2800.0],["1985-11-14",5.2391,5.2391,5.1158,5.2391,36400.0],["1985-11-15",5.1774,5.1774,5.1466,5.1774,9200.0],["1985-11-18",5.1158,5.1158,4.9309,4.9309,17200.0],["1985-11-19",4.9001,4.9001,4.8076,4.8384,22000.0],["1985-11-20",4.7152,4.7152,4.6535,4.6535,12800.0],["1985-11-21",4.6535,4.8076,4.6535,4.8076,13600.0],["1985-11-22",4.8076,4.8076,4.7152,4.7768,11600.0],["1985-11-25",4.7768,4.8076,4.6843,4.6843,5200.0],["1985-11-26",4.746,4.8076,4.746,4.746,8400.0],["1985-11-27",4.8076,4.8384,4.8076,4.8384,3200.0],["1985-11-29",4.9001,4.9001,4.9001,4.9001,400.0],["1985-12-02",4.9001,4.9617,4.8693,4.9309,6000.0],["1985-12-03",4.9001,4.9001,4.8693,4.9001,6800.0],["1985-12-04",4.9001,4.9309,4.8384,4.9309,30800.0],["1985-12-05",4.9309,5.1774,4.9309,5.1158,39600.0],["1985-12-06",5.0542,5.0542,4.5919,4.7152,45600.0],["1985-12-09",4.7152,4.746,4.6535,4.6535,26000.0],["1985-12-10",4.6535,4.6535,4.5611,4.5919,40800.0],["1985-12-11",4.5919,4.8076,4.5611,4.746,26800.0],["1985-12-12",4.746,4.8384,4.746,4.8076,18000.0],["1985-12-13",4.8384,5.1158,4.8384,5.0542,300000.0],["1985-12-16",5.0542,5.1158,4.9001,5.085,27200.0],["1985-12-17",5.085,5.1158,5.0233,5.0233,18400.0],["1985-12-18",5.0233,5.0233,4.9001,4.9001,7600.0],["1985-12-19",4.9001,4.9617,4.8693,4.9001,26400.0],["1985-12-20",4.9001,4.9925,4.8693,4.8693,109200.0],["1985-12-23",4.8384,4.8384,4.6843,4.6843,48800.0],["1985-12-24",4.6843,4.7152,4.6227,4.7152,11200.0],["1985-12-26",4.7152,4.746,4.6843,4.6843,19600.0],["1985-12-27",4.6843,4.7768,4.6843,4.746,31600.0],["1985-12-30",4.746,4.9309,4.746,4.9309,26000.0],["1985-12-31",4.9617,4.9925,4.9617,4.9617,8800.0],["1986-01-02",4.9617,5.0233,4.9617,4.9925,36400.0],["1986-01-03",4.9925,5.2083,4.9925,5.2083,26400.0],["1986-01-06",5.2391,5.3315,5.2391,5.3315,7200.0],["1986-01-07",5.3315,5.6089,5.3315,5.6089,24800.0],["1986-01-08",5.6089,5.6089,5.424,5.424,16400.0],["1986-01-09",5.3623,5.3623,5.3007,5.3007,15600.0],["1986-01-10",5.2391,5.2391,5.1158,5.1158,12800.0],["1986-01-13",5.1158,5.1466,5.1158,5.1158,7200.0],["1986-01-14",5.1158,5.1158,5.085,5.1158,68800.0],["1986-01-15",5.1158,5.1774,5.085,5.1774,2800.0],["1986-01-16",5.1774,5.2699,5.1774,5.1774,25200.0],["1986-01-17",5.1774,5.2699,5.1774,5.1774,22800.0],["1986-01-20",5.1774,5.3007,5.1466,5.3007,16800.0],["1986-01-21",5.3007,5.3007,5.1774,5.1774,5200.0],["1986-01-22",5.1774,5.1774,5.1158,5.1774,23200.0],["1986-01-23",5.1774,5.1774,5.1158,5.1774,10400.0],["1986-01-24",5.1774,5.1774,5.0233,5.0233,16800.0],["1986-01-27",4.9617,4.9617,4.9617,4.9617,24000.0],["1986-01-28",4.9617,5.0542,4.9617,4.9925,12800.0],["1986-01-29",4.9925,5.0233,4.9617,4.9617,40800.0],["1986-01-30",4.9925,5.0233,4.9925,4.9925,11200.0],["1986-01-31",4.9925,5.0542,4.9617,4.9617,24000.0],["1986-02-03",4.9617,5.0233,4.9617,4.9617,3600.0],["1986-02-04",4.9925,5.0542,4.9925,4.9925,23200.0],["1986-02-05",5.0542,5.1466,5.0542,5.085,18000.0],["1986-02-06",5.1466,5.2083,5.1466,5.2083,6400.0],["1986-02-07",5.2083,5.2391,5.2083,5.2391,7200.0],["1986-02-10",5.2699,5.4856,5.2699,5.4856,35600.0],["1986-02-11",5.4856,5.4856,5.3623,5.3932,24800.0],["1986-02-12",5.3932,5.424,5.3315,5.424,12000.0],["1986-02-13",5.3623,5.3623,5.2083,5.2083,15200.0],["1986-02-14",5.2083,5.2699,5.1774,5.1774,5600.0],["1986-02-18",5.2083,5.2391,5.2083,5.2083,7200.0],["1986-02-19",5.2391,5.3007,5.2391,5.3007,15200.0],["1986-02-20",5.3007,5.3315,5.2391,5.3315,4000.0],["1986-02-21",5.3315,5.3315,5.1158,5.1466,23200.0],["1986-02-24",5.1466,5.1466,4.9617,5.1466,25600.0],["1986-02-25",5.1774,5.2699,5.1774,5.2083,7600.0],["1986-02-26",5.1774,5.1774,5.1158,5.1774,14400.0],["1986-02-27",5.1774,5.3932,5.1466,5.3623,15600.0],["1986-02-28",5.424,5.4548,5.424,5.424,24400.0],["1986-03-03",5.3623,5.3623,5.3623,5.3623,1200.0],["1986-03-04",5.3623,5.3623,5.3315,5.3623,18000.0],["1986-03-05",5.3315,5.3315,5.2391,5.3007,14000.0],["1986-03-06",5.3623,5.3623,5.3623,5.3623,1200.0],["1986-03-07",5.3007,5.3007,5.1774,5.1774,10400.0],["1986-03-10",5.1774,5.1774,5.1158,5.1158,23600.0],["1986-03-11",5.1158,5.1774,5.1158,5.1774,49200.0],["1986-03-12",5.1774,5.2699,5.085,5.2083,50800.0],["1986-03-13",5.2083,5.3007,5.1774,5.2699,108000.0],["1986-03-14",5.3315,5.5164,5.3315,5.5164,51600.0],["1986-03-17",5.5473,5.6397,5.5473,5.6089,10000.0],["1986-03-18",5.6089,5.6705,5.5781,5.6397,99600.0],["1986-03-19",5.6397,5.8554,5.5473,5.5473,42800.0],["1986-03-20",5.5473,5.5473,5.5473,5.5473,400.0],["1986-03-21",5.5473,6.0403,5.5473,6.0403,47200.0],["1986-03-24",5.8863,5.8863,5.7938,5.8554,20800.0],["1986-03-25",5.7938,5.7938,5.6705,5.7322,6400.0],["1986-03-26",5.763,5.8246,5.763,5.7938,8400.0],["1986-03-27",5.7938,5.9171,5.6705,5.6705,22400.0],["1986-03-31",5.6705,5.7322,5.6397,5.6705,5200.0],["1986-04-01",5.6705,5.7322,5.6705,5.7322,4800.0],["1986-04-02",5.6705,5.6705,5.6397,5.6397,8000.0],["1986-04-03",5.6397,5.7013,5.3007,5.3007,26400.0],["1986-04-04",5.3007,5.3007,5.2083,5.3007,36000.0],["1986-04-07",5.3007,5.3932,5.2391,5.2699,62000.0],["1986-04-08",5.2391,5.2391,5.1466,5.1774,34800.0],["1986-04-09",5.1466,5.1466,4.8693,4.9617,68400.0],["1986-04-10",4.9925,5.1774,4.9925,5.1774,39600.0],["1986-04-11",5.1774,5.2391,5.085,5.2391,42400.0],["1986-04-14",5.2391,5.3007,5.2391,5.2391,4400.0],["1986-04-15",5.2391,5.2699,5.1466,5.1774,48400.0],["1986-04-16",5.2083,5.5164,5.2083,5.5164,52000.0],["1986-04-17",5.5164,5.5164,5.3623,5.5164,20000.0],["1986-04-18",5.4548,5.4548,5.3315,5.3315,21600.0],["1986-04-21",5.3315,5.424,5.3007,5.3315,50000.0],["1986-04-22",5.3623,5.5164,5.3623,5.4548,18800.0],["1986-04-23",5.424,5.424,5.1774,5.2083,12400.0],["1986-04-24",5.2083,5.3007,5.1774,5.1774,14400.0],["1986-04-25",5.2391,5.3623,5.2391,5.3007,14400.0],["1986-04-28",5.3007,5.3315,5.3007,5.3007,9600.0],["1986-04-29",5.3007,5.424,5.3007,5.424,27200.0],["1986-04-30",5.424,5.4548,5.2391,5.2391,70000.0],["1986-05-01",5.1774,5.1774,5.1466,5.1774,4000.0],["1986-05-02",5.1774,5.2083,5.1774,5.1774,6400.0],["1986-05-05",5.2083,5.2699,5.2083,5.2699,10000.0],["1986-05-06",5.3007,5.3007,5.3007,5.3007,800.0],["1986-05-07",5.3007,5.3315,5.2699,5.3315,13200.0],["1986-05-08",5.3315,5.424,5.3315,5.424,8000.0],["1986-05-09",5.4548,5.5164,5.4548,5.5164,10400.0],["1986-05-12",5.5473,5.5781,5.5473,5.5781,6000.0],["1986-05-13",5.5781,5.6089,5.5781,5.5781,28000.0],["1986-05-14",5.5164,5.5164,5.5164,5.5164,5600.0],["1986-05-15",5.5164,5.5164,5.424,5.424,35600.0],["1986-05-16",5.424,5.424,5.424,5.424,20400.0],["1986-05-19",5.424,5.424,5.3932,5.424,15600.0],["1986-05-20",5.424,5.424,5.1774,5.2083,41600.0],["1986-05-21",5.2391,5.2699,5.2391,5.2699,14000.0],["1986-05-22",5.2699,5.424,5.2391,5.3623,20000.0],["1986-05-23",5.3623,5.3623,5.3007,5.3623,12400.0],["1986-05-27",5.3623,5.424,5.3315,5.424,32000.0],["1986-05-28",5.424,5.4548,5.3315,5.3623,9600.0],["1986-05-29",5.3623,5.3623,5.3315,5.3315,4400.0],["1986-05-30",5.3315,5.3932,5.3007,5.3623,17600.0],["1986-06-02",5.3623,5.3623,5.3007,5.3315,20800.0],["1986-06-03",5.2699,5.2699,5.2699,5.2699,2800.0],["1986-06-04",5.2699,5.3007,5.2699,5.3007,8400.0],["1986-06-05",5.2699,5.2699,5.2699,5.2699,2000.0],["1986-06-06",5.2699,5.3007,5.2699,5.3007,9600.0],["1986-06-09",5.3007,5.3315,5.2083,5.2083,20800.0],["1986-06-10",5.2083,5.2699,5.2083,5.2699,9600.0],["1986-06-11",5.2699,5.2699,5.2699,5.2699,3600.0],["1986-06-12",5.3007,5.3007,5.3007,5.3007,6800.0],["1986-06-13",5.3315,5.3623,5.3315,5.3315,16000.0],["1986-06-16",5.3315,5.3315,5.3315,5.3315,4400.0],["1986-06-17",5.3315,5.3315,5.3315,5.3315,12000.0],["1986-06-18",5.3315,5.3315,5.3315,5.3315,6800.0],["1986-06-19",5.3315,5.3315,5.3315,5.3315,6400.0],["1986-06-20",5.3315,5.3932,5.3315,5.3932,47600.0],["1986-06-23",5.3932,5.424,5.3623,5.3623,22800.0],["1986-06-24",5.424,5.424,5.424,5.424,2000.0],["1986-06-25",5.424,5.424,5.3007,5.3315,13600.0],["1986-06-26",5.3315,5.3315,5.3315,5.3315,8000.0],["1986-06-27",5.3315,5.3315,5.3315,5.3315,2800.0],["1986-06-30",5.3315,5.3315,5.3315,5.3315,2800.0],["1986-07-01",5.3315,5.3932,5.3315,5.3932,8800.0],["1986-07-02",5.3623,5.3623,5.3007,5.3007,14800.0],["1986-07-03",5.3007,5.3007,5.3007,5.3007,10800.0],["1986-07-07",5.3007,5.3007,5.3007,5.3007,29200.0],["1986-07-08",5.3007,5.3007,5.2083,5.2083,21200.0],["1986-07-09",5.1774,5.1774,5.1158,5.1158,11600.0],["1986-07-10",5.0542,5.0542,5.0542,5.0542,4000.0],["1986-07-11",5.0542,5.0542,5.0542,5.0542,0.0],["1986-07-14",5.0542,5.0542,5.0233,5.0233,27600.0],["1986-07-15",5.0233,5.0233,4.9925,4.9925,16000.0],["1986-07-16",4.9925,4.9925,4.9925,4.9925,5200.0],["1986-07-17",4.9925,5.0542,4.9925,5.0542,6000.0],["1986-07-18",4.9925,4.9925,4.9925,4.9925,1200.0],["1986-07-21",4.9925,5.0542,4.9925,5.0233,1600.0],["1986-07-22",5.0233,5.0233,4.9309,4.9309,64400.0],["1986-07-23",4.9001,4.9001,4.9001,4.9001,2000.0],["1986-07-24",4.8693,4.8693,4.8693,4.8693,14400.0],["1986-07-25",4.8693,4.8693,4.8693,4.8693,0.0],["1986-07-28",4.8693,4.9309,4.8384,4.8384,15600.0],["1986-07-29",4.8384,4.8384,4.8384,4.8384,5200.0],["1986-07-30",4.8384,4.8693,4.8384,4.8693,5600.0],["1986-07-31",4.8693,4.9001,4.7152,4.7768,4800.0],["1986-08-01",4.7768,4.7768,4.7768,4.7768,0.0],["1986-08-04",4.7768,4.8076,4.7152,4.746,8800.0],["1986-08-05",4.746,4.746,4.746,4.746,3200.0],["1986-08-06",4.6843,4.6843,4.5611,4.6227,88800.0],["1986-08-07",4.6227,4.6227,4.5611,4.5611,2400.0],["1986-08-08",4.5611,4.6227,4.5303,4.5303,28800.0],["1986-08-11",4.5611,4.6227,4.5611,4.6227,19600.0],["1986-08-12",4.5611,4.5611,4.5611,4.5611,400.0],["1986-08-13",4.5611,4.6227,4.5611,4.5919,4400.0],["1986-08-14",4.5919,4.6227,4.5919,4.6227,26800.0],["1986-08-15",4.6535,4.8076,4.6535,4.8076,8800.0],["1986-08-18",4.8076,4.8076,4.746,4.7768,2000.0],["1986-08-19",4.746,4.746,4.7152,4.7152,1600.0],["1986-08-20",4.7152,4.9001,4.6843,4.9001,11600.0],["1986-08-21",4.8384,4.8384,4.7768,4.7768,8400.0],["1986-08-22",4.7768,4.8076,4.746,4.8076,3600.0],["1986-08-25",4.8693,5.1774,4.8693,5.1466,18400.0],["1986-08-26",5.085,5.085,4.9617,5.085,10400.0],["1986-08-27",5.0233,5.0233,5.0233,5.0233,2400.0],["1986-08-28",5.0233,5.0233,4.9309,4.9309,4400.0],["1986-08-29",4.9001,4.9001,4.8384,4.8693,12400.0],["1986-09-02",4.8384,4.8384,4.8384,4.8384,800.0],["1986-09-03",4.9001,5.2391,4.9001,5.1774,25200.0],["1986-09-04",5.1774,5.2699,5.1774,5.2699,52000.0],["1986-09-05",5.2391,5.2391,5.1774,5.1774,13200.0],["1986-09-08",5.1774,5.3007,5.1774,5.3007,33600.0],["1986-09-09",5.3007,5.3623,5.2699,5.3623,24800.0],["1986-09-10",5.3315,5.3315,5.2699,5.3315,16000.0],["1986-09-11",5.3007,5.3007,5.1158,5.1158,16400.0],["1986-09-12",5.0542,5.0542,4.8693,4.9925,13200.0],["1986-09-15",4.9925,4.9925,4.9309,4.9309,9600.0],["1986-09-16",4.9309,5.0233,4.8384,5.0233,13200.0],["1986-09-17",5.0542,5.0542,5.0542,5.0542,800.0],["1986-09-18",4.9925,4.9925,4.9001,4.9925,10000.0],["1986-09-19",4.9925,4.9925,4.8693,4.9925,11200.0],["1986-09-22",4.9617,4.9617,4.9617,4.9617,2000.0],["1986-09-23",4.9617,4.9617,4.9617,4.9617,0.0],["1986-09-24",4.9925,5.0542,4.9925,5.0542,14400.0],["1986-09-25",5.0233,5.0233,4.9925,5.0233,2000.0],["1986-09-26",5.0233,5.0233,5.0233,5.0233,1600.0],["1986-09-29",4.9617,4.9617,4.9309,4.9309,2800.0],["1986-09-30",4.9001,4.9001,4.7768,4.7768,103200.0],["1986-10-01",4.9309,4.9309,4.9309,4.9309,12400.0],["1986-10-02",4.9309,4.9309,4.8384,4.8693,3600.0],["1986-10-03",4.9001,4.9001,4.9001,4.9001,5600.0],["1986-10-06",4.8384,4.8384,4.8076,4.8076,3600.0],["1986-10-07",4.8076,4.8076,4.8076,4.8076,42400.0],["1986-10-08",4.7768,4.7768,4.746,4.746,2400.0],["1986-10-09",4.6843,4.6843,4.6843,4.6843,9600.0],["1986-10-10",4.6843,4.6843,4.4994,4.4994,29200.0],["1986-10-13",4.5611,4.6227,4.5611,4.6227,6000.0],["1986-10-14",4.6227,4.6843,4.5919,4.5919,10400.0],["1986-10-15",4.5919,4.6843,4.5611,4.6227,18400.0],["1986-10-16",4.6843,4.746,4.6843,4.746,6800.0],["1986-10-17",4.746,4.746,4.746,4.746,0.0],["1986-10-20",4.6843,4.6843,4.6843,4.6843,800.0],["1986-10-21",4.6843,4.6843,4.6843,4.6843,10800.0],["1986-10-22",4.6227,4.6227,4.5611,4.5611,3200.0],["1986-10-23",4.5611,4.6227,4.4994,4.6227,14800.0],["1986-10-24",4.5919,4.5919,4.4378,4.4378,9600.0],["1986-10-27",4.4378,4.4994,4.3454,4.3762,4800.0],["1986-10-28",4.3762,4.4378,4.3762,4.407,22000.0],["1986-10-29",4.407,4.4378,4.407,4.4378,16800.0],["1986-10-30",4.4378,4.4686,4.4378,4.4378,16400.0],["1986-10-31",4.3762,4.3762,4.3762,4.3762,12400.0],["1986-11-03",4.407,4.407,4.407,4.407,22400.0],["1986-11-04",4.3762,4.3762,4.3762,4.3762,23200.0],["1986-11-05",4.3762,4.3762,4.3453,4.3453,10800.0],["1986-11-06",4.3454,4.3762,4.2529,4.2529,22800.0],["1986-11-07",4.2529,4.3453,4.2529,4.3145,76400.0],["1986-11-10",4.3454,4.407,4.3454,4.407,18800.0],["1986-11-11",4.407,4.4378,4.407,4.4378,44400.0],["1986-11-12",4.4378,4.4378,4.4378,4.4378,11200.0],["1986-11-13",4.4378,4.4994,4.4378,4.4378,57200.0],["1986-11-14",4.4378,4.4378,4.4378,4.4378,9600.0],["1986-11-17",4.407,4.407,4.3145,4.3762,26000.0],["1986-11-18",4.3762,4.3762,4.3454,4.3762,18400.0],["1986-11-19",4.3762,4.3762,4.3145,4.3145,21200.0],["1986-11-20",4.3145,4.407,4.2529,4.407,34400.0],["1986-11-21",4.407,4.407,4.3454,4.3762,9600.0],["1986-11-24",4.407,4.4378,4.407,4.4378,14800.0],["1986-11-25",4.4378,4.4378,4.4378,4.4378,9600.0],["1986-11-26",4.4378,4.4378,4.3762,4.4378,7600.0],["1986-11-28",4.4378,4.4994,4.4378,4.4686,14000.0],["1986-12-01",4.407,4.407,4.407,4.407,400.0],["1986-12-02",4.4378,4.7768,4.4378,4.7768,62400.0],["1986-12-03",4.7768,4.7768,4.6843,4.6843,11200.0],["1986-12-04",4.6843,4.746,4.6843,4.6843,50800.0],["1986-12-05",4.6843,4.7152,4.6535,4.6535,20800.0],["1986-12-08",4.6535,4.6535,4.5919,4.6535,22000.0],["1986-12-09",4.6535,4.6535,4.6227,4.6227,20800.0],["1986-12-10",4.6227,4.6227,4.4994,4.5611,58400.0],["1986-12-11",4.5611,4.5611,4.5303,4.5303,19200.0],["1986-12-12",4.5303,4.5303,4.5303,4.5303,4800.0],["1986-12-15",4.5303,4.5303,4.4686,4.5303,10400.0],["1986-12-16",4.5303,4.6535,4.5303,4.5919,34000.0],["1986-12-17",4.5919,4.6535,4.5919,4.5919,18000.0],["1986-12-18",4.5919,4.6227,4.5303,4.5611,14800.0],["1986-12-19",4.5611,4.6535,4.5611,4.6535,57200.0],["1986-12-22",4.6535,4.6535,4.5919,4.6535,18000.0],["1986-12-23",4.6227,4.6227,4.4994,4.5303,24800.0],["1986-12-24",4.5303,4.5303,4.5303,4.5303,1600.0],["1986-12-26",4.5303,4.5303,4.4994,4.5303,5600.0],["1986-12-29",4.4994,4.4994,4.4686,4.4994,27600.0],["1986-12-30",4.4994,4.5611,4.4686,4.4686,13200.0],["1986-12-31",4.4686,4.4994,4.4378,4.4994,49600.0],["1987-01-02",4.4994,4.5611,4.4994,4.4994,16000.0],["1987-01-05",4.4994,4.6227,4.4994,4.6227,36800.0],["1987-01-06",4.6227,4.6843,4.5611,4.5919,24400.0],["1987-01-07",4.5919,4.6535,4.5919,4.6535,42400.0],["1987-01-08",4.6535,4.6843,4.6535,4.6843,26000.0],["1987-01-09",4.6535,4.6535,4.5919,4.6227,31200.0],["1987-01-12",4.6227,4.6227,4.5611,4.6227,12000.0],["1987-01-13",4.6227,4.6227,4.5919,4.5919,6400.0],["1987-01-14",4.5919,4.6843,4.5611,4.6843,55600.0],["1987-01-15",4.6843,4.8384,4.6535,4.8384,184800.0],["1987-01-16",4.9309,5.1466,4.9309,5.085,43200.0],["1987-01-19",5.085,5.1158,4.9925,5.085,55200.0],["1987-01-20",5.085,5.085,5.0542,5.085,39600.0],["1987-01-21",5.085,5.1774,5.0542,5.1774,35200.0],["1987-01-22",5.1466,5.1466,5.1466,5.1466,5200.0],["1987-01-23",5.1774,5.2391,5.1774,5.1774,21200.0],["1987-01-26",5.1774,5.1774,5.1158,5.1774,18400.0],["1987-01-27",5.1774,5.2083,5.1466,5.2083,25600.0],["1987-01-28",5.2083,5.2083,5.0542,5.085,19200.0],["1987-01-29",5.085,5.085,5.0542,5.085,13600.0],["1987-01-30",5.085,5.085,5.0542,5.085,21600.0],["1987-02-02",5.085,5.1158,5.0542,5.0542,23200.0],["1987-02-03",5.0542,5.1158,5.0542,5.1158,17200.0],["1987-02-04",5.1158,5.2083,5.0542,5.2083,27600.0],["1987-02-05",5.3315,5.4856,5.3315,5.4856,67600.0],["1987-02-06",5.4856,5.6397,5.4856,5.5781,50000.0],["1987-02-09",5.5781,5.5781,5.5473,5.5473,5600.0],["1987-02-10",5.5473,5.5473,5.5164,5.5473,6800.0],["1987-02-11",5.5164,5.5164,5.3315,5.3623,20000.0],["1987-02-12",5.3932,5.4856,5.3932,5.4548,54400.0],["1987-02-13",5.4548,5.7322,5.4548,5.7322,70400.0],["1987-02-17",5.7938,5.9787,5.7938,5.9171,41200.0],["1987-02-18",6.0095,6.102,6.0095,6.102,44800.0],["1987-02-19",6.102,6.2253,6.0712,6.1944,18800.0],["1987-02-20",6.1944,6.1944,6.102,6.102,16000.0],["1987-02-23",6.0712,6.0712,6.0095,6.0403,15200.0],["1987-02-24",5.9787,5.9787,5.9479,5.9479,8000.0],["1987-02-25",5.9479,6.0712,5.9479,6.0712,26000.0],["1987-02-26",6.0712,6.1636,6.0712,6.1636,26000.0],["1987-02-27",6.1636,6.2869,6.102,6.2869,25200.0],["1987-03-02",6.2869,6.4102,6.2869,6.4102,69600.0],["1987-03-03",6.4102,6.441,6.3485,6.441,20400.0],["1987-03-04",6.441,6.4718,6.3793,6.4718,15600.0],["1987-03-05",6.4102,6.4102,6.3485,6.4102,64800.0],["1987-03-06",6.3485,6.3485,6.1636,6.1636,19600.0],["1987-03-09",6.1328,6.1328,6.0403,6.0403,6400.0],["1987-03-10",6.0403,6.0712,6.0403,6.0403,5200.0],["1987-03-11",6.0403,6.0712,6.0095,6.0095,3600.0],["1987-03-12",6.0095,6.0095,6.0095,6.0095,0.0],["1987-03-13",6.0095,6.0712,5.9787,6.0712,5600.0],["1987-03-16",6.0403,6.0403,5.9787,5.9787,1200.0],["1987-03-17",5.9171,5.9171,5.8554,5.8554,6800.0],["1987-03-18",5.7938,5.7938,5.4856,5.5164,21600.0],["1987-03-19",5.5164,5.6089,5.4548,5.5473,28400.0],["1987-03-20",5.5473,5.6397,5.4548,5.5473,99600.0],["1987-03-23",5.5473,5.6397,5.4548,5.6089,28000.0],["1987-03-24",5.6089,5.763,5.6089,5.763,11600.0],["1987-03-25",5.7938,6.0403,5.7938,6.0403,17600.0],["1987-03-26",6.0403,6.4718,5.9787,6.4718,28800.0],["1987-03-27",6.441,6.441,6.1328,6.1328,23200.0],["1987-03-30",6.1328,6.1636,6.0095,6.102,10000.0],["1987-03-31",6.102,6.1944,6.102,6.1328,9200.0],["1987-04-01",6.102,6.102,6.0095,6.102,20800.0],["1987-04-02",6.1636,6.2561,6.1636,6.1944,17600.0],["1987-04-03",6.1944,6.3793,6.1636,6.3793,14400.0],["1987-04-06",6.3793,6.3793,6.3177,6.3177,10000.0],["1987-04-07",6.3177,6.3177,6.2253,6.2253,5200.0],["1987-04-08",6.2253,6.2561,6.1944,6.2561,13600.0],["1987-04-09",6.2561,6.3177,6.2561,6.2561,11200.0],["1987-04-10",6.2561,6.2561,6.2561,6.2561,800.0],["1987-04-13",6.2561,6.2869,6.1944,6.1944,18000.0],["1987-04-14",6.1944,6.2253,6.1636,6.1636,21200.0],["1987-04-15",6.1636,6.2869,6.1636,6.1944,50400.0],["1987-04-16",6.1944,6.1944,6.1328,6.1328,6400.0],["1987-04-20",6.1636,6.1944,6.1636,6.1636,1600.0],["1987-04-21",6.102,6.102,6.0095,6.0095,7600.0],["1987-04-22",6.0095,6.0403,6.0095,6.0095,1200.0],["1987-04-23",5.9479,5.9479,5.8863,5.9171,16400.0],["1987-04-24",5.8554,5.8554,5.8246,5.8246,4000.0],["1987-04-27",5.8246,5.8246,5.7938,5.8246,20000.0],["1987-04-28",5.8246,5.8246,5.8246,5.8246,2000.0],["1987-04-29",5.8554,5.8863,5.8554,5.8863,5200.0],["1987-04-30",5.8863,5.9171,5.8554,5.8554,20400.0],["1987-05-01",5.8554,6.0095,5.8554,5.9171,9600.0],["1987-05-04",5.9171,5.9787,5.9171,5.9787,4000.0],["1987-05-05",5.9787,5.9787,5.8863,5.9787,9600.0],["1987-05-06",5.9787,6.0095,5.9479,5.9787,5600.0],["1987-05-07",5.9787,6.0712,5.9787,6.0095,13600.0],["1987-05-08",6.0095,6.0403,6.0095,6.0403,2400.0],["1987-05-11",6.0095,6.0095,5.9479,5.9479,18800.0],["1987-05-12",5.9479,5.9479,5.9171,5.9479,2800.0],["1987-05-13",5.9171,5.9171,5.8863,5.8863,14400.0],["1987-05-14",5.8863,5.8863,5.8863,5.8863,2400.0],["1987-05-15",5.8863,5.8863,5.7938,5.7938,16800.0],["1987-05-18",5.7938,5.7938,5.7013,5.7938,14400.0],["1987-05-19",5.7938,5.8554,5.763,5.763,108000.0],["1987-05-20",5.763,5.763,5.7013,5.7322,4400.0],["1987-05-21",5.7322,5.8246,5.7013,5.8246,4400.0],["1987-05-22",5.8246,5.8246,5.7938,5.8246,1200.0],["1987-05-26",5.8863,5.9787,5.8863,5.9787,7200.0],["1987-05-27",5.9787,6.0712,5.9171,6.0712,4800.0],["1987-05-28",6.0712,6.0712,6.0712,6.0712,0.0],["1987-05-29",6.0095,6.0095,5.9171,5.9171,7200.0],["1987-06-01",5.9479,5.9479,5.9479,5.9479,2800.0],["1987-06-02",5.9479,5.9479,5.9479,5.9479,0.0],["1987-06-03",5.9171,5.9171,5.9171,5.9171,2400.0],["1987-06-04",5.9171,5.9171,5.9171,5.9171,0.0],["1987-06-05",5.8863,5.8863,5.7938,5.8554,10400.0],["1987-06-08",5.8554,5.8554,5.8554,5.8554,400.0],["1987-06-09",5.8246,5.8246,5.7322,5.7322,8400.0],["1987-06-10",5.7938,5.9171,5.7938,5.8554,16000.0],["1987-06-11",5.8554,5.8554,5.7938,5.8246,3200.0],["1987-06-12",5.8863,6.0095,5.8863,6.0095,8000.0],["1987-06-15",6.0403,6.1328,6.0403,6.0712,12000.0],["1987-06-16",6.1328,6.2561,6.1328,6.2561,19600.0],["1987-06-17",6.2561,6.2561,6.1636,6.2253,12000.0],["1987-06-18",6.1944,6.1944,6.1328,6.1328,4800.0],["1987-06-19",6.1328,6.1944,6.0403,6.0403,26000.0],["1987-06-22",6.0403,6.102,6.0403,6.102,2400.0],["1987-06-23",6.102,6.1636,6.102,6.102,5200.0],["1987-06-24",6.102,6.1636,6.102,6.1636,2000.0],["1987-06-25",6.1636,6.1636,6.1328,6.1328,16400.0],["1987-06-26",6.1328,6.1328,6.102,6.102,21200.0],["1987-06-29",6.0712,6.0712,6.0712,6.0712,400.0],["1987-06-30",6.0712,6.102,6.0403,6.102,1200.0],["1987-07-01",6.0712,6.0712,6.0095,6.0095,1600.0],["1987-07-02",6.0095,6.0712,5.9787,5.9787,4400.0],["1987-07-06",6.0095,6.0712,6.0095,6.0095,9600.0],["1987-07-07",6.0095,6.0403,5.9787,5.9787,5200.0],["1987-07-08",5.9787,6.0095,5.9787,5.9787,1600.0],["1987-07-09",5.9787,5.9787,5.9787,5.9787,400.0],["1987-07-10",5.9171,5.9171,5.9171,5.9171,2000.0],["1987-07-13",5.9171,5.9171,5.9171,5.9171,1200.0],["1987-07-14",5.9479,6.0712,5.9479,6.0712,4000.0],["1987-07-15",6.0712,6.102,6.0403,6.102,15600.0],["1987-07-16",6.102,6.1636,6.0712,6.1636,44800.0],["1987-07-17",6.2253,6.2561,6.2253,6.2561,5200.0],["1987-07-20",6.2561,6.2869,6.2253,6.2561,6000.0],["1987-07-21",6.2561,6.2561,6.2253,6.2253,3600.0],["1987-07-22",6.1944,6.1944,6.102,6.1636,137200.0],["1987-07-23",6.1636,6.1636,6.1328,6.1328,3200.0],["1987-07-24",6.1636,6.2561,6.1636,6.1944,16800.0],["1987-07-27",6.1944,6.1944,6.1636,6.1636,21200.0],["1987-07-28",6.1636,6.1636,6.1636,6.1636,2400.0],["1987-07-29",6.1636,6.1636,6.1636,6.1636,1200.0],["1987-07-30",6.1328,6.1328,6.1328,6.1328,400.0],["1987-07-31",6.1328,6.1328,6.1328,6.1328,400.0],["1987-08-03",6.1328,6.1636,6.102,6.1636,6000.0],["1987-08-04",6.1636,6.1944,6.1636,6.1636,12400.0],["1987-08-05",6.1636,6.1636,6.1636,6.1636,2000.0],["1987-08-06",6.1636,6.2253,6.102,6.1636,20000.0],["1987-08-07",6.1636,6.1636,6.1636,6.1636,400.0],["1987-08-10",6.102,6.102,6.102,6.102,3200.0],["1987-08-11",6.102,6.1636,6.102,6.1636,7600.0],["1987-08-12",6.1636,6.1636,6.102,6.1636,4400.0],["1987-08-13",6.1636,6.1636,6.1636,6.1636,1600.0],["1987-08-14",6.102,6.102,6.0712,6.0712,4800.0],["1987-08-17",6.0712,6.1328,6.0712,6.1328,16800.0],["1987-08-18",6.1328,6.1328,6.102,6.102,12800.0],["1987-08-19",6.1328,6.1328,6.1328,6.1328,8000.0],["1987-08-20",6.102,6.102,6.102,6.102,800.0],["1987-08-21",6.102,6.102,6.102,6.102,400.0],["1987-08-24",6.102,6.1636,6.0712,6.0712,33200.0],["1987-08-25",6.102,6.1944,6.102,6.1328,18800.0],["1987-08-26",6.1328,6.1636,6.1328,6.1636,9200.0],["1987-08-27",6.1328,6.1328,6.0403,6.0403,6400.0],["1987-08-28",6.0403,6.0403,6.0403,6.0403,400.0],["1987-08-31",6.0403,6.102,6.0095,6.0095,6800.0],["1987-09-01",6.0095,6.0095,5.9787,5.9787,9200.0],["1987-09-02",5.8863,5.8863,5.8246,5.8246,10400.0],["1987-09-03",5.8246,5.8246,5.7938,5.7938,2000.0],["1987-09-04",5.8554,5.9787,5.8554,5.9479,17600.0],["1987-09-08",5.9479,6.0712,5.8863,6.0712,12800.0],["1987-09-09",6.0712,6.1328,6.0712,6.0712,5200.0],["1987-09-10",6.0712,6.1328,6.0403,6.0712,13600.0],["1987-09-11",6.0712,6.1328,6.0403,6.102,34400.0],["1987-09-14",6.102,6.1636,6.0712,6.1636,46800.0],["1987-09-15",6.1636,6.1944,6.1636,6.1636,6000.0],["1987-09-16",6.1636,6.1944,6.1328,6.1328,42400.0],["1987-09-17",6.1944,6.1944,6.1944,6.1944,2000.0],["1987-09-18",6.1944,6.2561,6.1636,6.2561,10000.0],["1987-09-21",6.2253,6.2253,6.2253,6.2253,1200.0],["1987-09-22",6.2253,6.2253,6.2253,6.2253,6000.0],["1987-09-23",6.2253,6.4102,6.2253,6.4102,21200.0],["1987-09-24",6.4102,6.5026,6.3793,6.5026,23200.0],["1987-09-25",6.5026,6.6259,6.4718,6.6259,58400.0],["1987-09-28",6.6259,6.7183,6.5951,6.5951,34000.0],["1987-09-29",6.5951,6.5951,6.5334,6.5334,12400.0],["1987-09-30",6.5951,6.6259,6.5951,6.6259,3600.0],["1987-10-01",6.6259,6.6567,6.5951,6.5951,34800.0],["1987-10-02",6.5951,6.8416,6.5951,6.8416,38400.0],["1987-10-05",6.8416,6.8724,6.8108,6.8724,7200.0],["1987-10-06",6.8416,6.8416,6.78,6.8108,7200.0],["1987-10-07",6.8108,6.8108,6.78,6.78,2400.0],["1987-10-08",6.7492,6.7492,6.6567,6.6875,12800.0],["1987-10-09",6.6259,6.6259,6.6259,6.6259,2800.0],["1987-10-12",6.5643,6.5643,6.5026,6.5026,6400.0],["1987-10-13",6.5026,6.5026,6.4718,6.4718,40800.0],["1987-10-14",6.441,6.441,6.2561,6.2561,84800.0],["1987-10-15",6.2561,6.2561,6.1944,6.1944,4400.0],["1987-10-16",6.1944,6.1944,6.102,6.1636,110400.0],["1987-10-19",6.1328,6.1328,5.7938,5.7938,153200.0],["1987-10-20",5.6705,5.6705,5.1158,5.1158,69200.0],["1987-10-21",5.1466,5.3623,5.1466,5.2699,9200.0],["1987-10-22",5.2699,5.3007,5.1158,5.1158,15200.0],["1987-10-23",5.1158,5.1158,5.1158,5.1158,3600.0],["1987-10-26",5.1158,5.1158,4.6843,4.6843,45600.0],["1987-10-27",4.6843,4.8076,4.3762,4.4378,26000.0],["1987-10-28",4.4378,4.4686,4.1604,4.1913,6000.0],["1987-10-29",4.3145,4.6843,4.3145,4.6843,43600.0],["1987-10-30",4.746,4.9925,4.746,4.9925,37200.0],["1987-11-02",4.9925,5.0542,4.9309,5.0542,29600.0],["1987-11-03",4.9925,4.9925,4.9309,4.9925,14400.0],["1987-11-04",4.9925,4.9925,4.8693,4.8693,32000.0],["1987-11-05",4.8384,4.8384,4.746,4.8076,7600.0],["1987-11-06",4.8076,4.8693,4.8076,4.8384,7200.0],["1987-11-09",4.8384,4.8384,4.8384,4.8384,400.0],["1987-11-10",4.9001,4.9001,4.9001,4.9001,4800.0],["1987-11-11",4.9001,4.9309,4.9001,4.9309,2800.0],["1987-11-12",4.9617,5.1158,4.9617,5.1158,13200.0],["1987-11-13",5.1466,5.3007,5.1466,5.3007,6400.0],["1987-11-16",5.2391,5.2391,5.2083,5.2083,2400.0],["1987-11-17",5.2083,5.2391,5.2083,5.2083,3200.0],["1987-11-18",5.2083,5.2699,5.2083,5.2083,4800.0],["1987-11-19",5.2083,5.2699,5.2083,5.2083,1200.0],["1987-11-20",5.1774,5.1774,5.1158,5.1158,6400.0],["1987-11-23",5.0542,5.0542,5.0542,5.0542,38400.0],["1987-11-24",5.1158,5.1774,5.1158,5.1158,10400.0],["1987-11-25",5.1158,5.1774,5.085,5.085,5200.0],["1987-11-27",5.085,5.085,5.0542,5.0542,2400.0],["1987-11-30",5.0542,5.0542,5.0542,5.0542,400.0],["1987-12-01",5.0542,5.1158,4.9309,4.9309,70000.0],["1987-12-02",4.9309,4.9617,4.9001,4.9617,6400.0],["1987-12-03",4.9001,4.9001,4.9001,4.9001,16000.0],["1987-12-04",4.9001,4.9001,4.6535,4.6535,60000.0],["1987-12-07",4.6227,4.6227,4.5303,4.6227,9600.0],["1987-12-08",4.6843,4.6843,4.6843,4.6843,400.0],["1987-12-09",4.7152,4.8693,4.7152,4.8693,4800.0],["1987-12-10",4.8693,4.9001,4.6843,4.746,47600.0],["1987-12-11",4.7768,4.7768,4.7768,4.7768,6400.0],["1987-12-14",4.8384,5.0233,4.8384,5.0233,11200.0],["1987-12-15",5.0542,5.0542,5.0542,5.0542,2000.0],["1987-12-16",5.0542,5.1466,5.0542,5.1466,14400.0],["1987-12-17",5.1466,5.1466,5.085,5.085,7200.0],["1987-12-18",5.1466,5.1774,5.1466,5.1774,15200.0],["1987-12-21",5.1774,5.1774,5.1466,5.1466,3200.0],["1987-12-22",5.1466,5.1466,5.1466,5.1466,2000.0],["1987-12-23",5.1466,5.2391,5.1466,5.1774,10400.0],["1987-12-24",5.2083,5.2083,5.2083,5.2083,400.0],["1987-12-28",5.1158,5.1158,5.0542,5.0542,28400.0],["1987-12-29",5.0542,5.0542,5.0542,5.0542,29600.0],["1987-12-30",5.0542,5.0542,5.0542,5.0542,6400.0],["1987-12-31",5.1158,5.1774,5.1158,5.1774,5600.0],["1988-01-04",5.1466,5.1466,5.1466,5.1466,800.0],["1988-01-05",5.2083,5.2083,5.2083,5.2083,2000.0],["1988-01-06",5.2083,5.3007,5.1774,5.3007,10400.0],["1988-01-07",5.2699,5.2699,5.2391,5.2391,2000.0],["1988-01-08",5.2083,5.2083,5.2083,5.2083,800.0],["1988-01-11",5.2083,5.2391,5.2083,5.2083,23600.0],["1988-01-12",5.1774,5.1774,5.1774,5.1774,2000.0],["1988-01-13",5.1774,5.1774,5.0542,5.085,9200.0],["1988-01-14",5.085,5.085,5.0233,5.0542,84400.0],["1988-01-15",5.0542,5.1466,5.0542,5.0542,20400.0],["1988-01-18",5.1158,5.1774,5.1158,5.1774,13600.0],["1988-01-19",5.2391,5.3315,5.2391,5.3315,6000.0],["1988-01-20",5.3007,5.3007,5.2699,5.2699,3200.0],["1988-01-21",5.2083,5.2083,5.2083,5.2083,4000.0],["1988-01-22",5.2391,5.2391,5.2391,5.2391,2000.0],["1988-01-25",5.2391,5.3007,5.2391,5.3007,1600.0],["1988-01-26",5.3315,5.3315,5.3315,5.3315,400.0],["1988-01-27",5.3623,5.3623,5.3623,5.3623,2800.0],["1988-01-28",5.3932,5.4856,5.3932,5.424,7600.0],["1988-01-29",5.424,5.424,5.3623,5.424,6000.0],["1988-02-01",5.3932,5.3932,5.3623,5.3623,8800.0],["1988-02-02",5.3315,5.3315,5.3315,5.3315,4000.0],["1988-02-03",5.3315,5.424,5.3315,5.3623,46000.0],["1988-02-04",5.3623,5.3623,5.3623,5.3623,2000.0],["1988-02-05",5.3932,5.3932,5.3932,5.3932,1200.0],["1988-02-08",5.3623,5.3623,5.2391,5.3623,17600.0],["1988-02-09",5.3623,5.3623,5.3007,5.3007,8800.0],["1988-02-10",5.3007,5.3932,5.3007,5.3932,7600.0],["1988-02-11",5.3932,5.3932,5.3007,5.3623,88400.0],["1988-02-12",5.3623,5.3623,5.3315,5.3623,6400.0],["1988-02-16",5.3623,5.424,5.3623,5.3623,25600.0],["1988-02-17",5.3623,5.3623,5.3315,5.3623,82400.0],["1988-02-18",5.3932,5.3932,5.3932,5.3932,15200.0],["1988-02-19",5.3932,5.5473,5.2391,5.5473,332000.0],["1988-02-22",5.5781,5.5781,5.5781,5.5781,1600.0],["1988-02-23",5.6397,5.7322,5.6397,5.7013,31600.0],["1988-02-24",5.7013,5.7938,5.7013,5.7938,12000.0],["1988-02-25",5.8554,5.8863,5.8554,5.8863,5600.0],["1988-02-26",5.8863,5.8863,5.8246,5.8246,6400.0],["1988-02-29",5.8863,6.0403,5.8863,5.9479,36400.0],["1988-03-01",5.9479,5.9787,5.8863,5.8863,5600.0],["1988-03-02",5.8863,5.9171,5.8863,5.8863,2000.0],["1988-03-03",5.8554,5.8554,5.8246,5.8246,4800.0],["1988-03-04",5.8554,5.8863,5.8554,5.8554,8000.0],["1988-03-07",5.9171,5.9479,5.9171,5.9171,5600.0],["1988-03-08",5.9171,5.9787,5.8863,5.9171,10800.0],["1988-03-09",5.9171,5.9171,5.9171,5.9171,4000.0],["1988-03-10",5.9171,5.9787,5.8863,5.9787,22800.0],["1988-03-11",6.0095,6.0403,6.0095,6.0095,33200.0],["1988-03-14",6.0403,6.0712,6.0403,6.0403,21600.0],["1988-03-15",6.0403,6.102,6.0403,6.102,59200.0],["1988-03-16",6.102,6.1328,6.0712,6.1328,10400.0],["1988-03-17",6.1328,6.1328,6.0403,6.0403,9600.0],["1988-03-18",6.102,6.1636,6.102,6.1636,34800.0],["1988-03-21",6.1636,6.1636,6.0403,6.102,22800.0],["1988-03-22",6.102,6.1636,6.0403,6.0403,37200.0],["1988-03-23",6.0403,6.0712,6.0403,6.0712,10400.0],["1988-03-24",6.0712,6.102,6.0403,6.0712,18000.0],["1988-03-25",6.0712,6.102,6.0403,6.0403,17600.0],["1988-03-28",6.0403,6.0712,6.0403,6.0403,3600.0],["1988-03-29",6.102,6.2253,6.102,6.2253,97600.0],["1988-03-30",6.1944,6.1944,6.102,6.102,33600.0],["1988-03-31",6.1328,6.4102,6.1328,6.3485,20000.0],["1988-04-04",6.3793,6.6567,6.3793,6.6567,30800.0],["1988-04-05",6.6567,6.8724,6.6259,6.6259,28000.0],["1988-04-06",6.6567,6.7492,6.6567,6.6567,50400.0],["1988-04-07",6.6567,6.6567,6.5951,6.5951,15200.0],["1988-04-08",6.5951,6.6259,6.4102,6.4102,24400.0],["1988-04-11",6.4102,6.441,6.4102,6.441,68400.0],["1988-04-12",6.5334,6.7492,6.5334,6.7492,68000.0],["1988-04-13",6.8108,7.1498,6.8108,7.0265,144400.0],["1988-04-14",7.0265,7.0265,6.78,6.8724,36400.0],["1988-04-15",6.8416,6.8416,6.7183,6.7492,54800.0],["1988-04-18",6.78,6.8108,6.78,6.8108,10000.0],["1988-04-19",6.8108,6.8108,6.7492,6.7492,17600.0],["1988-04-20",6.6875,6.6875,6.6875,6.6875,8000.0],["1988-04-21",6.6259,6.6259,6.5334,6.5951,23200.0],["1988-04-22",6.6567,6.6875,6.6567,6.6567,14000.0],["1988-04-25",6.6567,6.6567,6.6567,6.6567,10000.0],["1988-04-26",6.6567,6.6567,6.5334,6.6567,9200.0],["1988-04-27",6.6567,6.7183,6.6259,6.7183,29200.0],["1988-04-28",6.7183,6.78,6.6875,6.78,30800.0],["1988-04-29",6.78,7.2731,6.78,7.2731,91200.0],["1988-05-02",7.2731,7.3963,7.2422,7.3963,55600.0],["1988-05-03",7.3963,7.5812,7.3347,7.5504,56800.0],["1988-05-04",7.5504,7.6121,7.4888,7.4888,28400.0],["1988-05-05",7.4888,7.5504,7.3963,7.5196,22800.0],["1988-05-06",7.458,7.458,7.3963,7.3963,2800.0],["1988-05-09",7.3963,7.3963,7.0265,7.1498,59200.0],["1988-05-10",7.1498,7.1498,7.0265,7.0265,24800.0],["1988-05-11",7.0265,7.0265,6.8416,7.0265,27600.0],["1988-05-12",7.0573,7.1498,7.0573,7.119,16000.0],["1988-05-13",7.1498,7.2114,7.1498,7.2114,18400.0],["1988-05-16",7.2114,7.3347,7.2114,7.3347,37600.0],["1988-05-17",7.3347,7.3655,7.2731,7.2731,5600.0],["1988-05-18",7.1498,7.1498,6.9649,6.9649,18800.0],["1988-05-19",7.0265,7.0573,7.0265,7.0573,2800.0],["1988-05-20",7.119,7.2114,7.119,7.2114,8000.0],["1988-05-23",7.2114,7.2731,7.1498,7.1806,24800.0],["1988-05-24",7.2114,7.3347,7.2114,7.2731,17200.0],["1988-05-25",7.3039,7.4272,7.3039,7.3039,14400.0],["1988-05-26",7.3039,7.3039,7.2422,7.2422,8000.0],["1988-05-27",7.2422,7.2422,7.1498,7.1498,10800.0],["1988-05-31",7.2114,7.2731,7.2114,7.2731,5200.0],["1988-06-01",7.2731,7.3655,7.2731,7.2731,18000.0],["1988-06-02",7.2731,7.2731,7.2114,7.2731,5200.0],["1988-06-03",7.2114,7.2114,7.0882,7.0882,16400.0],["1988-06-06",7.0882,7.119,7.0573,7.119,6000.0],["1988-06-07",7.119,7.2114,7.119,7.2114,12400.0],["1988-06-08",7.2114,7.458,7.2114,7.458,39600.0],["1988-06-09",7.458,7.5504,7.3963,7.5504,25600.0],["1988-06-10",7.6121,8.0435,7.6121,7.9511,47200.0],["1988-06-13",7.9511,8.0435,7.8894,7.8894,33200.0],["1988-06-14",7.8894,7.9511,7.8278,7.8894,54800.0],["1988-06-15",7.9819,8.0435,7.9819,7.9819,18800.0],["1988-06-16",7.9511,7.9511,7.8586,7.9511,18000.0],["1988-06-17",7.8894,7.8894,7.8278,7.8894,20400.0],["1988-06-20",7.8894,7.9202,7.8894,7.9202,12000.0],["1988-06-21",7.9511,8.0743,7.9511,8.0743,19200.0],["1988-06-22",8.0743,8.136,8.0127,8.0127,30000.0],["1988-06-23",8.0127,8.0435,7.9511,7.9819,2800.0],["1988-06-24",7.9819,7.9819,7.8586,7.8586,13600.0],["1988-06-27",7.8894,8.0127,7.8894,7.9819,13600.0],["1988-06-28",8.0127,8.0743,8.0127,8.0743,6400.0],["1988-06-29",8.1052,8.3209,8.1052,8.2592,11200.0],["1988-06-30",8.2592,8.5674,8.2284,8.5674,24800.0],["1988-07-01",8.6291,8.7832,8.6291,8.7523,41200.0],["1988-07-05",8.6907,8.6907,8.5058,8.5674,37200.0],["1988-07-06",8.5674,8.6907,8.5674,8.6599,28800.0],["1988-07-07",8.7523,8.7832,8.7523,8.7832,134000.0],["1988-07-08",8.7832,8.814,8.7523,8.7832,14000.0],["1988-07-11",8.7832,8.814,8.6907,8.6907,18800.0],["1988-07-12",8.6599,8.6599,8.6291,8.6291,10000.0],["1988-07-13",8.5674,8.5674,8.5366,8.5674,11600.0],["1988-07-14",8.5058,8.5058,8.475,8.475,5600.0],["1988-07-15",8.4133,8.4133,8.3209,8.3825,9600.0],["1988-07-18",8.3825,8.4442,8.3209,8.4442,48000.0],["1988-07-19",8.4133,8.4133,8.3825,8.3825,2400.0],["1988-07-20",8.3825,8.475,8.3209,8.3825,39600.0],["1988-07-21",8.3209,8.3209,8.0743,8.0743,17600.0],["1988-07-22",8.0743,8.136,8.0435,8.0435,16800.0],["1988-07-25",7.9819,7.9819,7.7045,7.797,57600.0],["1988-07-26",7.7045,7.7045,7.5812,7.7045,57600.0],["1988-07-27",7.7045,7.7045,7.5196,7.5196,13200.0],["1988-07-28",7.5196,7.5196,7.458,7.458,8800.0],["1988-07-29",7.458,7.458,7.4272,7.458,4400.0],["1988-08-01",7.5196,7.797,7.5196,7.797,11200.0],["1988-08-02",7.8278,7.9202,7.8278,7.9202,26000.0],["1988-08-03",7.9202,7.9202,7.7662,7.7662,50800.0],["1988-08-04",7.7662,7.797,7.7045,7.7045,10000.0],["1988-08-05",7.6429,7.6429,7.6429,7.6429,3600.0],["1988-08-08",7.6737,7.7045,7.6737,7.6737,7600.0],["1988-08-09",7.6429,7.6429,7.3039,7.3655,22000.0],["1988-08-10",7.3655,7.3655,7.2731,7.2731,46800.0],["1988-08-11",6.9957,6.9957,6.6875,6.8108,22000.0],["1988-08-12",6.8108,6.9341,6.7492,6.9341,16800.0],["1988-08-15",6.9341,6.9649,6.9033,6.9341,94800.0],["1988-08-16",6.9033,6.9033,6.78,6.78,16400.0],["1988-08-17",6.78,6.8108,6.78,6.78,10800.0],["1988-08-18",6.78,6.8108,6.78,6.8108,1600.0],["1988-08-19",6.78,6.78,6.7492,6.78,11200.0],["1988-08-22",6.7183,6.7183,6.5334,6.5643,29200.0],["1988-08-23",6.5334,6.5334,6.3177,6.3177,11200.0],["1988-08-24",6.3177,6.3793,6.2561,6.3793,17600.0],["1988-08-25",6.3793,6.3793,6.3485,6.3485,14400.0],["1988-08-26",6.3485,6.3793,6.3485,6.3485,16000.0],["1988-08-29",6.3485,6.4102,6.3485,6.4102,10000.0],["1988-08-30",6.3485,6.3485,6.1328,6.2869,42400.0],["1988-08-31",6.2869,6.2869,6.2869,6.2869,800.0],["1988-09-01",6.2869,6.2869,6.2869,6.2869,3600.0],["1988-09-02",6.3177,6.5026,6.3177,6.5026,12800.0],["1988-09-06",6.441,6.441,6.441,6.441,400.0],["1988-09-07",6.5026,6.5026,6.5026,6.5026,1600.0],["1988-09-08",6.4718,6.4718,6.4718,6.4718,2000.0],["1988-09-09",6.5026,6.6875,6.5026,6.6875,21600.0],["1988-09-12",6.7183,6.78,6.7183,6.7183,10000.0],["1988-09-13",6.7183,6.7183,6.7183,6.7183,800.0],["1988-09-14",6.441,6.441,6.441,6.441,5600.0],["1988-09-15",6.4102,6.4102,6.1636,6.1944,24000.0],["1988-09-16",6.2253,6.2561,6.2253,6.2561,2000.0],["1988-09-19",6.2253,6.2253,6.2253,6.2253,2800.0],["1988-09-20",6.2253,6.2253,6.2253,6.2253,0.0],["1988-09-21",6.2561,6.4102,6.2561,6.3793,454400.0],["1988-09-22",6.4102,6.5026,6.4102,6.4718,10800.0],["1988-09-23",6.5334,6.5951,6.5334,6.5951,6000.0],["1988-09-26",6.5643,6.5643,6.4718,6.4718,53200.0],["1988-09-27",6.4718,6.5026,6.4718,6.5026,9600.0],["1988-09-28",6.4718,6.4718,6.4718,6.4718,400.0],["1988-09-29",6.4718,6.4718,6.4718,6.4718,400.0],["1988-09-30",6.4718,6.5026,6.4718,6.5026,13200.0],["1988-10-03",6.5334,6.5643,6.5334,6.5643,55200.0],["1988-10-04",6.5334,6.5334,6.4718,6.5334,7200.0],["1988-10-05",6.5643,6.5643,6.5643,6.5643,2800.0],["1988-10-06",6.5026,6.5026,6.441,6.5026,10000.0],["1988-10-07",6.4718,6.4718,6.4718,6.4718,4800.0],["1988-10-10",6.4718,6.5026,6.4718,6.4718,3200.0],["1988-10-11",6.4102,6.4102,6.3485,6.3485,18000.0],["1988-10-12",6.3485,6.4102,6.3177,6.3485,5200.0],["1988-10-13",6.3485,6.3793,6.2869,6.2869,28400.0],["1988-10-14",6.2561,6.2561,6.2561,6.2561,10000.0],["1988-10-17",6.2253,6.2253,6.1636,6.1636,10400.0],["1988-10-18",6.1636,6.2253,6.1636,6.1944,11200.0],["1988-10-19",6.1944,6.1944,6.0403,6.0712,52400.0],["1988-10-20",6.0712,6.1944,6.0403,6.0403,25200.0],["1988-10-21",6.0403,6.1944,6.0403,6.1636,32400.0],["1988-10-24",6.1636,6.1944,6.1636,6.1944,6800.0],["1988-10-25",6.1944,6.1944,6.1328,6.1328,7200.0],["1988-10-26",6.1328,6.1636,6.1328,6.1636,10800.0],["1988-10-27",6.1328,6.1328,6.0712,6.0712,6000.0],["1988-10-28",6.0712,6.102,5.9787,6.102,46400.0],["1988-10-31",6.102,6.1636,6.102,6.1636,3600.0],["1988-11-01",6.1636,6.1636,6.1328,6.1328,90400.0],["1988-11-02",6.1328,6.1636,6.102,6.1636,26000.0],["1988-11-03",6.1636,6.1636,6.0712,6.0712,14400.0],["1988-11-04",6.0403,6.0403,5.9787,6.0403,7200.0],["1988-11-07",6.0403,6.0712,5.8246,5.8554,17600.0],["1988-11-08",5.8246,5.8246,5.7938,5.8246,8800.0],["1988-11-09",5.8246,5.8246,5.763,5.8246,4000.0],["1988-11-10",5.8246,5.8246,5.8246,5.8246,4000.0],["1988-11-11",5.7938,5.7938,5.6705,5.6705,30400.0],["1988-11-14",5.6705,5.7013,5.5781,5.6089,6800.0],["1988-11-15",5.5473,5.5473,5.5164,5.5164,8800.0],["1988-11-16",5.5164,5.5164,5.3007,5.3007,58000.0],["1988-11-17",5.3007,5.3315,5.2699,5.3315,14800.0],["1988-11-18",5.3932,5.3932,5.3932,5.3932,800.0],["1988-11-21",5.3623,5.3623,5.2083,5.3007,20400.0],["1988-11-22",5.3007,5.3007,5.2083,5.2391,8000.0],["1988-11-23",5.2391,5.2391,5.2083,5.2083,8400.0],["1988-11-25",5.2083,5.2391,5.2083,5.2391,1600.0],["1988-11-28",5.2083,5.2083,5.085,5.085,8800.0],["1988-11-29",5.1158,5.2083,5.1158,5.1158,12000.0],["1988-11-30",5.1158,5.2083,5.085,5.2083,4000.0],["1988-12-01",5.2083,5.3007,5.2083,5.3007,21200.0],["1988-12-02",5.3007,5.5164,5.3007,5.5164,37600.0],["1988-12-05",5.5781,5.763,5.5781,5.7322,20400.0],["1988-12-06",5.763,5.8554,5.763,5.7938,35600.0],["1988-12-07",5.7938,5.7938,5.7322,5.7322,4800.0],["1988-12-08",5.7322,5.7322,5.7322,5.7322,0.0],["1988-12-09",5.7322,5.763,5.7013,5.7322,11200.0],["1988-12-12",5.7013,5.7013,5.7013,5.7013,800.0],["1988-12-13",5.7013,5.7013,5.6705,5.6705,2800.0],["1988-12-14",5.7013,5.7013,5.7013,5.7013,36000.0],["1988-12-15",5.7013,5.7013,5.7013,5.7013,30000.0],["1988-12-16",5.7013,5.763,5.7013,5.763,2400.0],["1988-12-19",5.763,5.8554,5.763,5.763,5600.0],["1988-12-20",5.7322,5.7322,5.6089,5.6089,22000.0],["1988-12-21",5.6089,5.6705,5.6089,5.6705,3600.0],["1988-12-22",5.3007,5.3007,5.1774,5.3007,53200.0],["1988-12-23",5.3007,5.3623,5.3007,5.3623,10400.0],["1988-12-27",5.424,5.7013,5.424,5.6705,30800.0],["1988-12-28",5.6705,5.6705,5.6089,5.6089,6400.0],["1988-12-29",5.6089,5.763,5.6089,5.7322,41200.0],["1988-12-30",5.7938,5.7938,5.7938,5.7938,11600.0],["1989-01-03",5.7938,6.0095,5.7938,6.0095,39200.0],["1989-01-04",6.0095,6.102,6.0095,6.0095,10800.0],["1989-01-05",6.0095,6.0095,5.9171,6.0095,15200.0],["1989-01-06",5.9787,5.9787,5.8554,5.9171,7200.0],["1989-01-09",5.8246,5.8246,5.8246,5.8246,1600.0],["1989-01-10",5.8246,5.8863,5.8246,5.8246,6800.0],["1989-01-11",5.7938,5.7938,5.763,5.763,20000.0],["1989-01-12",5.763,5.8246,5.6397,5.6397,26800.0],["1989-01-13",5.6397,5.6705,5.5781,5.5781,5600.0],["1989-01-16",5.5473,5.5473,5.5473,5.5473,4000.0],["1989-01-17",5.5473,5.6089,5.5473,5.6089,5200.0],["1989-01-18",5.6089,5.6397,5.5781,5.6397,2400.0],["1989-01-19",5.6705,5.763,5.6705,5.763,14000.0],["1989-01-20",5.7322,5.7322,5.7322,5.7322,3200.0],["1989-01-23",5.6705,5.6705,5.6397,5.6705,2400.0],["1989-01-24",5.6089,5.6089,5.6089,5.6089,800.0],["1989-01-25",5.5781,5.5781,5.5473,5.5781,4000.0],["1989-01-26",5.5473,5.5473,5.5473,5.5473,800.0],["1989-01-27",5.5473,5.5473,5.5473,5.5473,0.0],["1989-01-30",5.5473,5.5473,5.4548,5.4548,13600.0],["1989-01-31",5.4548,5.5781,5.3932,5.5781,8800.0],["1989-02-01",5.5473,5.5473,5.5164,5.5164,2400.0],["1989-02-02",5.5473,5.5781,5.5473,5.5781,7600.0],["1989-02-03",5.5164,5.5164,5.4856,5.4856,5600.0],["1989-02-06",5.4856,5.4856,5.424,5.424,8000.0],["1989-02-07",5.4548,5.5164,5.4548,5.4548,7200.0],["1989-02-08",5.4548,5.5473,5.424,5.5473,12000.0],["1989-02-09",5.5781,5.6705,5.5781,5.5781,18000.0],["1989-02-10",5.5781,5.5781,5.5473,5.5473,19200.0],["1989-02-13",5.5473,5.5473,5.5164,5.5164,4000.0],["1989-02-14",5.5164,5.5473,5.4548,5.4548,3600.0],["1989-02-15",5.4548,5.5164,5.4548,5.4548,9200.0],["1989-02-16",5.424,5.424,5.424,5.424,800.0],["1989-02-17",5.424,5.4856,5.424,5.4856,5600.0],["1989-02-21",5.4548,5.4548,5.424,5.424,4000.0],["1989-02-22",5.424,5.424,5.424,5.424,2800.0],["1989-02-23",5.3932,5.3932,5.3623,5.3932,18000.0],["1989-02-24",5.3623,5.3623,5.3315,5.3623,5600.0],["1989-02-27",5.3315,5.3315,5.3007,5.3007,7600.0],["1989-02-28",5.3007,5.3315,5.2699,5.3315,10800.0],["1989-03-01",5.3315,5.3623,5.3007,5.3007,2400.0],["1989-03-02",5.3315,5.3315,5.3315,5.3315,8000.0],["1989-03-03",5.3007,5.3007,5.2391,5.2391,2000.0],["1989-03-06",5.2391,5.2391,5.1774,5.2083,5200.0],["1989-03-07",5.2083,5.2083,5.1774,5.2083,9600.0],["1989-03-08",5.2391,5.2391,5.2391,5.2391,400.0],["1989-03-09",5.2699,5.3623,5.2699,5.3315,10000.0],["1989-03-10",5.3315,5.6397,5.3315,5.6397,19200.0],["1989-03-13",5.6705,5.7013,5.6705,5.7013,6000.0],["1989-03-14",5.7013,5.763,5.7013,5.763,6400.0],["1989-03-15",5.763,5.763,5.7322,5.763,2400.0],["1989-03-16",5.763,5.763,5.7013,5.763,14800.0],["1989-03-17",5.7013,5.7013,5.4856,5.5164,16800.0],["1989-03-20",5.4548,5.4548,5.3932,5.3932,4800.0],["1989-03-21",5.3623,5.3623,5.3007,5.3007,14400.0],["1989-03-22",5.3007,5.3315,5.2699,5.2699,1600.0],["1989-03-23",5.2391,5.2391,5.1774,5.2391,32000.0],["1989-03-27",5.2391,5.3315,5.2083,5.3315,103600.0],["1989-03-28",5.3315,5.424,5.3007,5.424,32400.0],["1989-03-29",5.4548,5.4548,5.4548,5.4548,2000.0],["1989-03-30",5.4548,5.6397,5.3007,5.424,25200.0],["1989-03-31",5.424,5.4856,5.3932,5.3932,6000.0],["1989-04-03",5.3623,5.3623,5.3623,5.3623,4400.0],["1989-04-04",5.3623,5.3932,5.3623,5.3932,4800.0],["1989-04-05",5.3932,5.3932,5.3932,5.3932,0.0],["1989-04-06",5.3623,5.3623,5.3623,5.3623,800.0],["1989-04-07",5.424,5.4548,5.424,5.424,5200.0],["1989-04-10",5.4856,5.5164,5.4856,5.4856,3200.0],["1989-04-11",5.4856,5.6705,5.4548,5.6705,9600.0],["1989-04-12",5.6705,5.7322,5.6705,5.7322,4400.0],["1989-04-13",5.7322,5.8246,5.7322,5.7322,6000.0],["1989-04-14",5.7938,5.7938,5.7938,5.7938,800.0],["1989-04-17",5.7938,5.8863,5.7322,5.763,23600.0],["1989-04-18",5.763,5.7938,5.763,5.7938,9200.0],["1989-04-19",5.7938,5.7938,5.5781,5.6089,10000.0],["1989-04-20",5.6089,5.6397,5.5473,5.6397,4000.0],["1989-04-21",5.7013,5.7938,5.7013,5.7938,4000.0],["1989-04-24",5.7938,5.8554,5.7938,5.7938,4400.0],["1989-04-25",5.7938,5.9787,5.7938,5.9479,15200.0],["1989-04-26",5.9479,5.9787,5.8246,5.8863,27600.0],["1989-04-27",5.7322,5.7322,5.5781,5.5781,29600.0],["1989-04-28",5.6089,5.6397,5.6089,5.6397,4400.0],["1989-05-01",5.6397,5.6705,5.6397,5.6705,13600.0],["1989-05-02",5.6705,5.7013,5.6089,5.7013,40800.0],["1989-05-03",5.7013,5.7013,5.6089,5.6089,10000.0],["1989-05-04",5.5473,5.5473,5.5164,5.5473,2800.0],["1989-05-05",5.5781,5.5781,5.5781,5.5781,7200.0],["1989-05-08",5.5781,5.5781,5.5781,5.5781,0.0],["1989-05-09",5.4856,5.4856,5.4548,5.4856,22000.0],["1989-05-10",5.4856,5.4856,5.424,5.424,16000.0],["1989-05-11",5.424,5.424,5.424,5.424,1200.0],["1989-05-12",5.424,5.4548,5.424,5.424,11200.0],["1989-05-15",5.424,5.424,5.424,5.424,800.0],["1989-05-16",5.424,5.5781,5.424,5.4856,30400.0],["1989-05-17",5.5164,5.5164,5.5164,5.5164,12000.0],["1989-05-18",5.5473,5.5473,5.5473,5.5473,8400.0],["1989-05-19",5.5473,5.7322,5.5473,5.6705,91600.0],["1989-05-22",5.6397,5.6397,5.5781,5.6089,19200.0],["1989-05-23",5.5781,5.5781,5.5164,5.5473,8800.0],["1989-05-24",5.5473,5.6089,5.5473,5.6089,6000.0],["1989-05-25",5.6089,5.6397,5.5781,5.6397,1600.0],["1989-05-26",5.6705,5.7938,5.6705,5.7938,17600.0],["1989-05-30",5.7938,5.8554,5.763,5.8246,26400.0],["1989-05-31",5.8863,6.0403,5.8863,6.0403,15600.0],["1989-06-01",6.0712,6.2561,6.0712,6.1944,10000.0],["1989-06-02",6.1636,6.1636,6.1636,6.1636,8000.0],["1989-06-05",6.1636,6.2253,6.1636,6.2253,12000.0],["1989-06-06",6.1636,6.1636,6.1636,6.1636,4800.0],["1989-06-07",6.1636,6.1636,6.102,6.102,23600.0],["1989-06-08",6.0403,6.0403,5.9787,5.9787,4800.0],["1989-06-09",5.8246,5.8246,5.6705,5.7938,35600.0],["1989-06-12",5.8246,5.8246,5.8246,5.8246,1200.0],["1989-06-13",5.8246,5.8246,5.8246,5.8246,5600.0],["1989-06-14",5.7938,5.7938,5.763,5.7938,1600.0],["1989-06-15",5.7322,5.7322,5.7322,5.7322,800.0],["1989-06-16",5.6705,5.6705,5.6705,5.6705,2800.0],["1989-06-19",5.6705,5.6705,5.6705,5.6705,0.0],["1989-06-20",5.6089,5.6089,5.6089,5.6089,1200.0],["1989-06-21",5.5473,5.5473,5.5473,5.5473,1200.0],["1989-06-22",5.5473,5.5473,5.4548,5.5473,7200.0],["1989-06-23",5.5473,5.5473,5.4856,5.4856,13600.0],["1989-06-26",5.424,5.424,5.424,5.424,2000.0],["1989-06-27",5.4856,5.4856,5.4856,5.4856,400.0],["1989-06-28",5.424,5.424,5.3007,5.3315,15200.0],["1989-06-29",5.3007,5.3007,5.3007,5.3007,4000.0],["1989-06-30",5.2391,5.2391,5.2083,5.2083,2400.0],["1989-07-03",5.2391,5.3315,5.2391,5.2391,7200.0],["1989-07-05",5.2391,5.3007,5.2391,5.2699,3200.0],["1989-07-06",5.2699,5.2699,5.2699,5.2699,14000.0],["1989-07-07",5.2699,5.2699,5.1466,5.1774,26000.0],["1989-07-10",5.1774,5.2083,5.0233,5.2083,68800.0],["1989-07-11",5.2391,5.3623,5.2391,5.3623,54800.0],["1989-07-12",5.3315,5.3315,5.3007,5.3007,5200.0],["1989-07-13",5.2699,5.2699,4.9309,5.1774,130800.0],["1989-07-14",5.1774,5.2083,4.9309,5.2083,104800.0],["1989-07-17",5.2083,5.2699,5.2083,5.2083,5200.0],["1989-07-18",5.1774,5.1774,5.1466,5.1466,24000.0],["1989-07-19",5.1466,5.1466,4.9925,5.1158,54400.0],["1989-07-20",5.1774,5.3007,5.1774,5.2391,10800.0],["1989-07-21",5.3007,5.424,5.3007,5.424,7600.0],["1989-07-24",5.424,5.5164,5.424,5.4548,10400.0],["1989-07-25",5.3932,5.3932,5.3007,5.3007,6000.0],["1989-07-26",5.3007,5.424,5.2391,5.3623,35200.0],["1989-07-27",5.3623,5.3623,5.2391,5.2391,21200.0],["1989-07-28",5.2083,5.2083,5.1158,5.2083,12400.0],["1989-07-31",5.2083,5.2083,5.1466,5.2083,7200.0],["1989-08-01",5.2083,5.2391,5.1466,5.2391,9600.0],["1989-08-02",5.1774,5.1774,5.1466,5.1774,7600.0],["1989-08-03",5.2083,5.2699,5.2083,5.2699,42400.0],["1989-08-04",5.2699,5.2699,5.2699,5.2699,0.0],["1989-08-07",5.3007,5.5164,5.3007,5.4856,29200.0],["1989-08-08",5.4856,5.5473,5.424,5.5473,79200.0],["1989-08-09",5.5473,5.5473,5.424,5.424,12000.0],["1989-08-10",5.424,5.4856,5.424,5.424,21200.0],["1989-08-11",5.4548,5.5164,5.4548,5.4856,64800.0],["1989-08-14",5.4856,5.5164,5.4548,5.5164,18000.0],["1989-08-15",5.5164,5.5164,5.4856,5.5164,1200.0],["1989-08-16",5.5164,5.5164,5.4856,5.4856,18400.0],["1989-08-17",5.4856,5.5164,5.4856,5.4856,40800.0],["1989-08-18",5.4548,5.4548,5.3932,5.424,6000.0],["1989-08-21",5.424,5.424,5.424,5.424,72800.0],["1989-08-22",5.424,5.5164,5.424,5.5164,10000.0],["1989-08-23",5.5164,5.5164,5.424,5.4856,106000.0],["1989-08-24",5.4856,5.4856,5.424,5.424,3200.0],["1989-08-25",5.424,5.4548,5.424,5.4548,45200.0],["1989-08-28",5.4548,5.4856,5.424,5.4856,6800.0],["1989-08-29",5.4856,5.5164,5.4856,5.5164,3600.0],["1989-08-30",5.5164,5.5164,5.3932,5.4548,39600.0],["1989-08-31",5.3932,5.3932,5.3315,5.3315,48800.0],["1989-09-01",5.3623,5.3623,5.3623,5.3623,6800.0],["1989-09-05",5.3932,5.424,5.3932,5.3932,2000.0],["1989-09-06",5.424,5.4548,5.424,5.424,2000.0],["1989-09-07",5.424,5.424,5.3932,5.424,7600.0],["1989-09-08",5.424,5.424,5.3932,5.424,5200.0],["1989-09-11",5.424,5.424,5.3623,5.424,16400.0],["1989-09-12",5.424,5.424,5.3007,5.3007,34000.0],["1989-09-13",5.3623,5.3623,5.3623,5.3623,4000.0],["1989-09-14",5.3623,5.5164,5.2699,5.4856,36800.0],["1989-09-15",5.4856,5.4856,5.3623,5.3623,22000.0],["1989-09-18",5.3007,5.3007,5.2391,5.2391,11200.0],["1989-09-19",5.2391,5.2699,5.2391,5.2699,10400.0],["1989-09-20",5.2391,5.2391,5.2391,5.2391,6000.0],["1989-09-21",5.2391,5.2699,5.2391,5.2391,2400.0],["1989-09-22",5.2391,5.2699,5.2391,5.2391,9600.0],["1989-09-25",5.2699,5.2699,5.2699,5.2699,2000.0],["1989-09-26",5.3007,5.3007,5.3007,5.3007,400.0],["1989-09-27",5.3007,5.424,5.3007,5.424,25200.0],["1989-09-28",5.424,5.4548,5.424,5.424,14400.0],["1989-09-29",5.4856,5.5473,5.4856,5.4856,37200.0],["1989-10-02",5.5164,5.6397,5.5164,5.6089,14400.0],["1989-10-03",5.5781,5.5781,5.5164,5.5781,5600.0],["1989-10-04",5.5473,5.5473,5.4548,5.4548,69200.0],["1989-10-05",5.4548,5.5164,5.424,5.424,28400.0],["1989-10-06",5.4856,5.5781,5.4856,5.5473,12400.0],["1989-10-09",5.5473,5.5473,5.5473,5.5473,0.0],["1989-10-10",5.5473,5.5473,5.5473,5.5473,5600.0],["1989-10-11",5.5473,5.5473,5.4856,5.4856,4400.0],["1989-10-12",5.424,5.424,5.424,5.424,1600.0],["1989-10-13",5.424,5.4856,5.424,5.4856,14800.0],["1989-10-16",5.3932,5.3932,5.3932,5.3932,20800.0],["1989-10-17",5.3932,5.424,5.3623,5.424,32000.0],["1989-10-18",5.3932,5.3932,5.3932,5.3932,2400.0],["1989-10-19",5.4548,5.4548,5.4548,5.4548,400.0],["1989-10-20",5.4548,5.4548,5.3932,5.4548,7200.0],["1989-10-23",5.4548,5.4856,5.424,5.4856,126800.0],["1989-10-24",5.424,5.424,5.424,5.424,21600.0],["1989-10-25",5.424,5.6397,5.3932,5.6089,18000.0],["1989-10-26",5.6705,5.763,5.6705,5.763,16800.0],["1989-10-27",5.7938,6.102,5.7938,6.0403,40800.0],["1989-10-30",6.1944,6.3485,6.1944,6.3485,59200.0],["1989-10-31",6.3485,6.7492,6.3177,6.7492,103600.0],["1989-11-01",6.7492,6.8108,6.4102,6.4102,61200.0],["1989-11-02",6.3793,6.3793,6.2253,6.2561,43200.0],["1989-11-03",6.2561,6.4102,6.2253,6.3485,30000.0],["1989-11-06",6.3485,6.441,6.3485,6.3485,23200.0],["1989-11-07",6.3485,6.3485,6.3177,6.3177,7600.0],["1989-11-08",6.3793,6.441,6.3793,6.441,33600.0],["1989-11-09",6.4102,6.4102,6.3177,6.3793,13200.0],["1989-11-10",6.3793,6.441,6.3793,6.4102,7600.0],["1989-11-13",6.441,6.4718,6.441,6.441,3600.0],["1989-11-14",6.441,6.4718,6.4102,6.441,6000.0],["1989-11-15",6.4102,6.4102,6.4102,6.4102,2800.0],["1989-11-16",6.441,6.441,6.441,6.441,800.0],["1989-11-17",6.4102,6.4102,6.3485,6.3485,25600.0],["1989-11-20",6.3177,6.3177,6.2561,6.2561,18000.0],["1989-11-21",6.2561,6.3177,6.2561,6.2869,13600.0],["1989-11-22",6.2869,6.3177,6.2561,6.3177,14400.0],["1989-11-24",6.3177,6.4102,6.2869,6.4102,3600.0],["1989-11-27",6.441,6.5026,6.441,6.5026,20400.0],["1989-11-28",6.5026,6.5334,6.4718,6.4718,6800.0],["1989-11-29",6.4718,6.5026,6.441,6.5026,14800.0],["1989-11-30",6.441,6.441,6.3793,6.4102,27200.0],["1989-12-01",6.4102,6.441,6.4102,6.4102,30800.0],["1989-12-04",6.4102,6.4102,6.3177,6.3177,14800.0],["1989-12-05",6.3177,6.3177,6.2869,6.3177,3200.0],["1989-12-06",6.3177,6.3485,6.3177,6.3177,17200.0],["1989-12-07",6.3177,6.3485,6.2561,6.2561,8000.0],["1989-12-08",6.2253,6.2253,6.2253,6.2253,800.0],["1989-12-11",6.2253,6.2561,6.1944,6.1944,8800.0],["1989-12-12",6.1944,6.1944,6.1636,6.1944,9200.0],["1989-12-13",6.1636,6.1636,6.102,6.102,24800.0],["1989-12-14",6.0712,6.0712,6.0712,6.0712,800.0],["1989-12-15",6.0095,6.0095,5.9171,5.9479,32000.0],["1989-12-18",5.8246,5.8246,5.5781,5.6705,70400.0],["1989-12-19",5.6089,5.6089,5.5781,5.5781,5600.0],["1989-12-20",5.6397,5.6397,5.6397,5.6397,6000.0],["1989-12-21",5.6397,5.6397,5.5473,5.5781,31200.0],["1989-12-22",5.6089,5.6705,5.6089,5.6397,28000.0],["1989-12-26",5.6705,5.7013,5.6705,5.6705,8400.0],["1989-12-27",5.6705,5.6705,5.6705,5.6705,4800.0],["1989-12-28",5.6705,5.6705,5.6397,5.6705,4800.0],["1989-12-29",5.6705,5.763,5.6705,5.763,8800.0],["1990-01-02",5.763,5.8554,5.763,5.8554,2800.0],["1990-01-03",5.9171,6.0712,5.9171,6.0712,28800.0],["1990-01-04",6.0403,6.0403,5.9479,5.9479,8800.0],["1990-01-05",5.9171,5.9171,5.9171,5.9171,8000.0],["1990-01-08",5.8863,5.8863,5.8246,5.8863,12000.0],["1990-01-09",5.9245,5.9245,5.9245,5.9245,2400.0],["1990-01-10",5.9245,5.9554,5.9245,5.9245,14000.0],["1990-01-11",5.9245,6.0171,5.9245,6.0171,12000.0],["1990-01-12",5.9554,5.9554,5.8937,5.9245,18400.0],["1990-01-15",5.8628,5.8628,5.8628,5.8628,4400.0],["1990-01-16",5.8628,5.8628,5.8628,5.8628,0.0],["1990-01-17",5.8319,5.8319,5.8319,5.8319,1200.0],["1990-01-18",5.8319,5.8628,5.7702,5.7702,11600.0],["1990-01-19",5.7702,5.8011,5.7702,5.7702,3200.0],["1990-01-22",5.7702,5.8319,5.7394,5.7394,9600.0],["1990-01-23",5.7085,5.7085,5.7085,5.7085,4000.0],["1990-01-24",5.6777,5.6777,5.6159,5.6159,8000.0],["1990-01-25",5.5851,5.5851,5.5542,5.5542,6000.0],["1990-01-26",5.5851,5.6159,5.5851,5.6159,2000.0],["1990-01-29",5.5851,5.5851,5.5542,5.5542,7200.0],["1990-01-30",5.5234,5.5234,5.4308,5.4308,11200.0],["1990-01-31",5.4308,5.4308,5.4308,5.4308,800.0],["1990-02-01",5.4308,5.4308,5.4308,5.4308,2800.0],["1990-02-02",5.4617,5.4617,5.4617,5.4617,4000.0],["1990-02-05",5.4308,5.4308,5.4308,5.4308,800.0],["1990-02-06",5.4617,5.6777,5.4617,5.6777,10400.0],["1990-02-07",5.7085,5.7702,5.7085,5.7702,4000.0],["1990-02-08",5.7702,5.8628,5.7702,5.7702,9200.0],["1990-02-09",5.7702,5.7702,5.7702,5.7702,400.0],["1990-02-12",5.7702,5.8011,5.7394,5.7394,16000.0],["1990-02-13",5.7085,5.7085,5.6777,5.6777,10800.0],["1990-02-14",5.7394,5.7702,5.7394,5.7702,2000.0],["1990-02-15",5.7702,5.7702,5.7085,5.7394,4800.0],["1990-02-16",5.7394,5.7394,5.7394,5.7394,0.0],["1990-02-20",5.7394,5.7394,5.7394,5.7394,10000.0],["1990-02-21",5.6777,5.6777,5.6777,5.6777,6000.0],["1990-02-22",5.6777,5.6777,5.6777,5.6777,15600.0],["1990-02-23",5.6777,5.6777,5.6777,5.6777,10400.0],["1990-02-26",5.6777,5.6777,5.6468,5.6468,2000.0],["1990-02-27",5.6777,5.7394,5.6777,5.7394,14400.0],["1990-02-28",5.7394,5.7394,5.6777,5.6777,6000.0],["1990-03-01",5.6777,5.7394,5.6777,5.7394,4400.0],["1990-03-02",5.7085,5.7085,5.7085,5.7085,1200.0],["1990-03-05",5.6777,5.6777,5.6777,5.6777,10000.0],["1990-03-06",5.6777,5.6777,5.6777,5.6777,1600.0],["1990-03-07",5.6777,5.6777,5.6777,5.6777,400.0],["1990-03-08",5.6777,5.7394,5.6777,5.7085,29600.0],["1990-03-09",5.7702,5.7702,5.7702,5.7702,1600.0],["1990-03-12",5.8011,5.8937,5.8011,5.8937,7600.0],["1990-03-13",5.8628,5.8628,5.8011,5.8011,4400.0],["1990-03-14",5.8319,5.8628,5.8319,5.8319,4400.0],["1990-03-15",5.8319,5.8319,5.8011,5.8011,2400.0],["1990-03-16",5.8011,5.8937,5.8011,5.8937,2800.0],["1990-03-19",5.8937,5.9862,5.8937,5.9862,16800.0],["1990-03-20",5.9862,6.0171,5.9554,6.0171,5600.0],["1990-03-21",5.9862,5.9862,5.9245,5.9245,23600.0],["1990-03-22",5.8937,5.8937,5.8628,5.8628,8800.0],["1990-03-23",5.9245,5.9245,5.9245,5.9245,4800.0],["1990-03-26",5.9862,6.1097,5.9862,6.0479,22000.0],["1990-03-27",6.0479,6.0479,6.0479,6.0479,800.0],["1990-03-28",5.9862,5.9862,5.9554,5.9862,40400.0],["1990-03-29",5.9862,6.0479,5.9862,6.0479,26000.0],["1990-03-30",5.9862,5.9862,5.9862,5.9862,9600.0],["1990-04-02",5.9554,5.9554,5.9245,5.9245,2800.0],["1990-04-03",5.9245,5.9862,5.9245,5.9862,6800.0],["1990-04-04",5.9554,5.9554,5.9245,5.9245,9600.0],["1990-04-05",5.9554,5.9554,5.9554,5.9554,1200.0],["1990-04-06",5.9554,5.9554,5.8319,5.8319,25200.0],["1990-04-09",5.7702,5.7702,5.7394,5.7394,3200.0],["1990-04-10",5.685,5.685,5.685,5.685,1200.0],["1990-04-11",5.685,5.685,5.5614,5.5614,12400.0],["1990-04-12",5.5614,5.5614,5.5305,5.5305,40800.0],["1990-04-16",5.5305,5.5305,5.4996,5.5305,19200.0],["1990-04-17",5.5923,5.5923,5.5923,5.5923,14400.0],["1990-04-18",5.5614,5.5614,5.4687,5.4687,78000.0],["1990-04-19",5.4687,5.4687,5.4378,5.4378,13200.0],["1990-04-20",5.4378,5.4378,5.4378,5.4378,0.0],["1990-04-23",5.4378,5.4378,5.4378,5.4378,9200.0],["1990-04-24",5.4378,5.4378,5.4069,5.4069,15600.0],["1990-04-25",5.4378,5.4996,5.4378,5.4996,2000.0],["1990-04-26",5.4687,5.4687,5.4687,5.4687,9200.0],["1990-04-27",5.4687,5.4687,5.4378,5.4687,10000.0],["1990-04-30",5.4687,5.4687,5.4687,5.4687,10000.0],["1990-05-01",5.4687,5.5305,5.4378,5.4996,10000.0],["1990-05-02",5.5614,5.6232,5.5614,5.6232,9200.0],["1990-05-03",5.6232,5.6541,5.5923,5.5923,7200.0],["1990-05-04",5.5923,5.6232,5.5614,5.6232,23600.0],["1990-05-07",5.6232,5.685,5.6232,5.6232,1600.0],["1990-05-08",5.685,5.7159,5.685,5.7159,3600.0],["1990-05-09",5.6541,5.6541,5.6232,5.6232,16400.0],["1990-05-10",5.6232,5.6232,5.5614,5.6232,2400.0],["1990-05-11",5.6541,5.685,5.6541,5.685,17200.0],["1990-05-14",5.685,5.8086,5.6541,5.8086,12000.0],["1990-05-15",5.7777,5.7777,5.685,5.7159,46400.0],["1990-05-16",5.7468,5.7468,5.7468,5.7468,4400.0],["1990-05-17",5.7468,5.7777,5.7159,5.7468,1600.0],["1990-05-18",5.7159,5.7159,5.6541,5.6541,18800.0],["1990-05-21",5.6232,5.6232,5.5614,5.5614,22800.0],["1990-05-22",5.5614,5.5614,5.5614,5.5614,800.0],["1990-05-23",5.5614,5.5614,5.5614,5.5614,0.0],["1990-05-24",5.5614,5.5614,5.4996,5.5614,4000.0],["1990-05-25",5.5923,5.6232,5.5923,5.5923,6800.0],["1990-05-29",5.6232,5.6232,5.6232,5.6232,2000.0],["1990-05-30",5.685,5.7468,5.685,5.685,6000.0],["1990-05-31",5.7159,5.7777,5.7159,5.7777,10400.0],["1990-06-01",5.8086,5.8704,5.8086,5.8704,12400.0],["1990-06-04",5.8704,5.8704,5.8086,5.8704,4400.0],["1990-06-05",5.8086,5.8086,5.8086,5.8086,2800.0],["1990-06-06",5.7468,5.7468,5.685,5.685,46400.0],["1990-06-07",5.685,5.685,5.685,5.685,800.0],["1990-06-08",5.7468,5.7468,5.7468,5.7468,2800.0],["1990-06-11",5.7468,5.7468,5.685,5.685,24400.0],["1990-06-12",5.685,5.7468,5.685,5.7468,10800.0],["1990-06-13",5.7468,5.8086,5.7159,5.7159,16000.0],["1990-06-14",5.7468,5.7777,5.7468,5.7468,2400.0],["1990-06-15",5.7468,5.7777,5.685,5.7777,10400.0],["1990-06-18",5.7777,5.7777,5.7159,5.7777,7200.0],["1990-06-19",5.7777,5.7777,5.7159,5.7777,15200.0],["1990-06-20",5.7159,5.7159,5.7159,5.7159,5200.0],["1990-06-21",5.7159,5.7777,5.685,5.685,15600.0],["1990-06-22",5.685,5.7159,5.685,5.685,30400.0],["1990-06-25",5.685,5.7468,5.685,5.685,2400.0],["1990-06-26",5.685,5.685,5.685,5.685,0.0],["1990-06-27",5.685,5.7159,5.685,5.7159,14400.0],["1990-06-28",5.6541,5.6541,5.5305,5.5305,68800.0],["1990-06-29",5.5305,5.5923,5.5305,5.5923,17200.0],["1990-07-02",5.5923,5.6232,5.5614,5.6232,6000.0],["1990-07-03",5.6232,5.6232,5.5614,5.6232,4800.0],["1990-07-05",5.5614,5.5614,5.5614,5.5614,400.0],["1990-07-06",5.5614,5.5614,5.5614,5.5614,400.0],["1990-07-09",5.5614,5.5923,5.5614,5.5614,10400.0],["1990-07-10",5.5998,5.6307,5.5998,5.6307,6400.0],["1990-07-11",5.5998,5.5998,5.5998,5.5998,3200.0],["1990-07-12",5.6307,5.6307,5.6307,5.6307,6400.0],["1990-07-13",5.6307,5.6307,5.6307,5.6307,0.0],["1990-07-16",5.6616,5.6616,5.6616,5.6616,1200.0],["1990-07-17",5.6926,5.6926,5.6926,5.6926,800.0],["1990-07-18",5.6926,5.6926,5.6307,5.6926,9200.0],["1990-07-19",5.6926,5.6926,5.6307,5.6307,16000.0],["1990-07-20",5.6307,5.6307,5.6307,5.6307,6800.0],["1990-07-23",5.6307,5.6307,5.6307,5.6307,800.0],["1990-07-24",5.6307,5.6616,5.5688,5.6616,30000.0],["1990-07-25",5.6616,5.6616,5.6616,5.6616,400.0],["1990-07-26",5.6616,5.6616,5.5998,5.5998,10000.0],["1990-07-27",5.5998,5.5998,5.5688,5.5688,52000.0],["1990-07-30",5.5688,5.5688,5.5688,5.5688,3600.0],["1990-07-31",5.5688,5.5688,5.5688,5.5688,0.0],["1990-08-01",5.5379,5.5379,5.476,5.476,30000.0],["1990-08-02",5.4451,5.4451,5.3832,5.3832,23600.0],["1990-08-03",5.3213,5.3213,5.2904,5.2904,12400.0],["1990-08-06",5.2285,5.2285,5.2285,5.2285,1200.0],["1990-08-07",5.1976,5.1976,5.1357,5.1976,35200.0],["1990-08-08",5.1976,5.2595,5.1976,5.1976,1600.0],["1990-08-09",5.1357,5.1357,5.0738,5.0738,29600.0],["1990-08-10",5.012,5.012,4.981,4.981,13200.0],["1990-08-13",4.981,4.981,4.981,4.981,0.0],["1990-08-14",4.9501,4.9501,4.8573,4.8573,5200.0],["1990-08-15",4.8573,4.9191,4.8573,4.8573,21200.0],["1990-08-16",4.8573,4.8573,4.7026,4.7026,32000.0],["1990-08-17",4.6716,4.6716,4.6098,4.6716,20400.0],["1990-08-20",4.6098,4.6098,4.4551,4.5169,98800.0],["1990-08-21",4.5169,4.5169,4.5169,4.5169,0.0],["1990-08-22",4.486,4.486,4.3004,4.3004,14000.0],["1990-08-23",4.3004,4.3623,4.3004,4.3004,3200.0],["1990-08-24",4.4241,4.4241,4.4241,4.4241,1200.0],["1990-08-27",4.4241,4.486,4.4241,4.4241,36400.0],["1990-08-28",4.4551,4.486,4.4551,4.4551,14000.0],["1990-08-29",4.5169,4.5169,4.5169,4.5169,400.0],["1990-08-30",4.5169,4.5169,4.5169,4.5169,0.0],["1990-08-31",4.5479,4.5788,4.5479,4.5788,12000.0],["1990-09-04",4.5788,4.5788,4.5169,4.5788,2800.0],["1990-09-05",4.5788,4.5788,4.5788,4.5788,0.0],["1990-09-06",4.5788,4.5788,4.5788,4.5788,0.0],["1990-09-07",4.5169,4.5169,4.5169,4.5169,16000.0],["1990-09-10",4.5169,4.5169,4.486,4.486,8000.0],["1990-09-11",4.4551,4.4551,4.4241,4.4241,6000.0],["1990-09-12",4.3932,4.3932,4.3623,4.3623,6800.0],["1990-09-13",4.3623,4.3623,4.3623,4.3623,9600.0],["1990-09-14",4.4241,4.4241,4.4241,4.4241,800.0],["1990-09-17",4.4241,4.4241,4.4241,4.4241,0.0],["1990-09-18",4.4241,4.4241,4.4241,4.4241,0.0],["1990-09-19",4.4241,4.4551,4.3932,4.3932,4800.0],["1990-09-20",4.3623,4.3623,4.3004,4.3004,12000.0],["1990-09-21",4.3004,4.3313,4.3004,4.3313,5600.0],["1990-09-24",4.2694,4.2694,4.2076,4.2076,4400.0],["1990-09-25",4.2076,4.2076,4.2076,4.2076,4000.0],["1990-09-26",4.2076,4.2076,4.1148,4.1148,16000.0],["1990-09-27",4.1148,4.2076,4.1148,4.1148,32000.0],["1990-09-28",4.0529,4.0529,4.0529,4.0529,1200.0],["1990-10-01",4.0529,4.1148,4.0529,4.1148,3200.0],["1990-10-02",4.1148,4.1457,4.0838,4.1457,2800.0],["1990-10-03",4.1457,4.1457,4.1457,4.1457,0.0],["1990-10-04",4.1766,4.1766,4.1766,4.1766,7600.0],["1990-10-05",4.2385,4.2385,4.2385,4.2385,800.0],["1990-10-08",4.2076,4.2076,4.2076,4.2076,800.0],["1990-10-09",4.2076,4.2694,4.2076,4.2385,19600.0],["1990-10-10",4.2076,4.2076,4.1457,4.1766,4800.0],["1990-10-11",4.1457,4.1457,4.0529,4.0529,18800.0],["1990-10-12",4.0529,4.0529,4.0529,4.0529,0.0],["1990-10-15",4.0529,4.0529,4.0529,4.0529,0.0],["1990-10-16",4.0913,4.1223,4.0913,4.1223,14800.0],["1990-10-17",4.1223,4.1223,4.1223,4.1223,400.0],["1990-10-18",4.1223,4.1533,3.9673,3.9673,20800.0],["1990-10-19",4.0293,4.1843,4.0293,4.1843,36400.0],["1990-10-22",4.1843,4.2153,4.1533,4.1533,23600.0],["1990-10-23",4.1533,4.1533,4.0913,4.0913,1600.0],["1990-10-24",4.0603,4.0603,4.0293,4.0293,4000.0],["1990-10-25",4.0913,4.0913,4.0913,4.0913,400.0],["1990-10-26",4.0603,4.0603,4.0603,4.0603,1200.0],["1990-10-29",4.0603,4.0913,4.0603,4.0913,1200.0],["1990-10-30",4.0603,4.0603,4.0603,4.0603,1600.0],["1990-10-31",4.0913,4.0913,4.0913,4.0913,400.0],["1990-11-01",4.0913,4.1223,4.0913,4.1223,800.0],["1990-11-02",4.1223,4.1223,4.1223,4.1223,0.0],["1990-11-05",4.0603,4.0603,4.0603,4.0603,10000.0],["1990-11-06",4.0293,4.0293,3.9673,3.9673,5600.0],["1990-11-07",3.9363,3.9363,3.8743,3.8743,6400.0],["1990-11-08",3.8743,3.8743,3.8743,3.8743,8400.0],["1990-11-09",3.8434,3.8434,3.7814,3.7814,3600.0],["1990-11-12",3.8124,3.8434,3.8124,3.8124,4000.0],["1990-11-13",3.8743,3.8743,3.8743,3.8743,20400.0],["1990-11-14",3.9053,3.9673,3.9053,3.9363,6400.0],["1990-11-15",3.9053,3.9053,3.9053,3.9053,1200.0],["1990-11-16",3.9673,3.9673,3.9673,3.9673,12000.0],["1990-11-19",3.9673,4.0913,3.9363,4.0913,7600.0],["1990-11-20",4.0913,4.0913,4.0603,4.0603,7200.0],["1990-11-21",4.0603,4.0913,4.0293,4.0293,2400.0],["1990-11-23",4.0293,4.0293,4.0293,4.0293,0.0],["1990-11-26",4.0293,4.0293,4.0293,4.0293,400.0],["1990-11-27",4.0293,4.0293,4.0293,4.0293,0.0],["1990-11-28",4.0293,4.0293,4.0293,4.0293,800.0],["1990-11-29",4.0293,4.0293,4.0293,4.0293,6400.0],["1990-11-30",4.0293,4.0293,4.0293,4.0293,6800.0],["1990-12-03",4.0293,4.0293,4.0293,4.0293,400.0],["1990-12-04",4.0293,4.0293,4.0293,4.0293,4000.0],["1990-12-05",4.0293,4.0293,4.0293,4.0293,30400.0],["1990-12-06",4.0603,4.1533,4.0603,4.1533,3200.0],["1990-12-07",4.1843,4.1843,4.1843,4.1843,400.0],["1990-12-10",4.1843,4.1843,4.1843,4.1843,400.0],["1990-12-11",4.1843,4.2153,4.1533,4.2153,4800.0],["1990-12-12",4.2153,4.2153,4.2153,4.2153,0.0],["1990-12-13",4.2463,4.2773,4.2463,4.2773,4000.0],["1990-12-14",4.2153,4.2153,4.2153,4.2153,2000.0],["1990-12-17",4.2153,4.2153,4.2153,4.2153,0.0],["1990-12-18",4.2153,4.2153,4.2153,4.2153,0.0],["1990-12-19",4.2773,4.2773,4.2773,4.2773,2800.0],["1990-12-20",4.2773,4.2773,4.2773,4.2773,1600.0],["1990-12-21",4.2773,4.2773,4.2463,4.2463,6400.0],["1990-12-24",4.2153,4.2153,4.1533,4.1533,5600.0],["1990-12-26",4.1843,4.1843,4.1843,4.1843,8800.0],["1990-12-27",4.2153,4.2153,4.2153,4.2153,2400.0],["1990-12-28",4.2153,4.2463,4.2153,4.2153,12400.0],["1990-12-31",4.2773,4.3703,4.2773,4.3393,23200.0],["1991-01-02",4.3393,4.3393,4.2463,4.3083,10000.0],["1991-01-03",4.2463,4.2463,4.2463,4.2463,4000.0],["1991-01-04",4.2463,4.2463,4.2463,4.2463,2000.0],["1991-01-07",4.1843,4.1843,4.1843,4.1843,1600.0],["1991-01-08",4.1843,4.1843,4.1223,4.1223,8400.0],["1991-01-09",4.1298,4.1298,4.0987,4.0987,4000.0],["1991-01-10",4.0987,4.0987,4.0987,4.0987,0.0],["1991-01-11",4.0987,4.0987,4.0987,4.0987,0.0],["1991-01-14",4.0987,4.0987,4.0987,4.0987,0.0],["1991-01-15",4.0987,4.0987,4.0987,4.0987,0.0],["1991-01-16",4.0987,4.1608,4.0987,4.1608,9600.0],["1991-01-17",4.1919,4.254,4.1919,4.254,1600.0],["1991-01-18",4.254,4.254,4.254,4.254,0.0],["1991-01-21",4.254,4.254,4.254,4.254,0.0],["1991-01-22",4.254,4.285,4.2229,4.285,16000.0],["1991-01-23",4.285,4.3471,4.285,4.285,10800.0],["1991-01-24",4.3471,4.3471,4.3471,4.3471,8000.0],["1991-01-25",4.3471,4.5334,4.3471,4.5334,14400.0],["1991-01-28",4.5645,4.6266,4.5645,4.6266,8400.0],["1991-01-29",4.5645,4.5645,4.5334,4.5334,4400.0],["1991-01-30",4.5334,4.5955,4.5334,4.5334,7600.0],["1991-01-31",4.5645,4.5645,4.5645,4.5645,4000.0],["1991-02-01",4.5645,4.5645,4.4713,4.5645,44000.0],["1991-02-04",4.5645,4.5955,4.5334,4.5955,11600.0],["1991-02-05",4.6266,4.6266,4.6266,4.6266,4000.0],["1991-02-06",4.6266,4.6887,4.5955,4.6887,25200.0],["1991-02-07",4.7508,4.7818,4.7508,4.7818,2000.0],["1991-02-08",4.8439,4.8439,4.8439,4.8439,1600.0],["1991-02-11",4.7818,4.7818,4.7508,4.7508,4000.0],["1991-02-12",4.7197,4.7197,4.6576,4.6576,8800.0],["1991-02-13",4.6887,4.6887,4.6887,4.6887,8000.0],["1991-02-14",4.6887,4.7197,4.5955,4.5955,30400.0],["1991-02-15",4.5955,4.6887,4.5955,4.6887,3200.0],["1991-02-19",4.6887,4.7197,4.6576,4.6887,24800.0],["1991-02-20",4.7197,4.7197,4.7197,4.7197,18800.0],["1991-02-21",4.7197,4.7197,4.6576,4.6576,2800.0],["1991-02-22",4.6576,4.6887,4.6266,4.6266,1600.0],["1991-02-25",4.6887,4.6887,4.6887,4.6887,800.0],["1991-02-26",4.6887,4.7197,4.6576,4.6576,2400.0],["1991-02-27",4.6576,4.6576,4.5955,4.6576,13200.0],["1991-02-28",4.6887,4.7197,4.6887,4.6887,2000.0],["1991-03-01",4.7197,4.7508,4.7197,4.7197,11600.0],["1991-03-04",4.7508,4.7508,4.7508,4.7508,6000.0],["1991-03-05",4.7197,4.7197,4.6887,4.7197,4400.0],["1991-03-06",4.7508,5.0923,4.7508,4.875,112800.0],["1991-03-07",4.875,4.906,4.875,4.875,4400.0],["1991-03-08",4.906,4.9681,4.906,4.9681,23200.0],["1991-03-11",4.9371,4.9371,4.875,4.875,4000.0],["1991-03-12",4.875,4.906,4.8439,4.8439,4000.0],["1991-03-13",4.7818,4.7818,4.6576,4.7818,38000.0],["1991-03-14",4.7197,4.7197,4.6576,4.7197,9200.0],["1991-03-15",4.6576,4.6576,4.3471,4.3471,24800.0],["1991-03-18",4.3471,4.3471,4.3471,4.3471,21600.0],["1991-03-19",4.3471,4.4403,4.3161,4.3471,17600.0],["1991-03-20",4.3782,4.5334,4.3782,4.5334,46800.0],["1991-03-21",4.5334,4.5334,4.5334,4.5334,0.0],["1991-03-22",4.5645,4.5645,4.5645,4.5645,4400.0],["1991-03-25",4.5645,4.5955,4.5334,4.5955,5200.0],["1991-03-26",4.5955,4.5955,4.5955,4.5955,1200.0],["1991-03-27",4.5955,4.6266,4.5955,4.5955,5200.0],["1991-03-28",4.6266,4.6887,4.6266,4.6887,9600.0],["1991-04-01",4.6887,4.7197,4.6266,4.6266,12800.0],["1991-04-02",4.6266,4.6576,4.5334,4.5645,10400.0],["1991-04-03",4.5645,4.5955,4.5024,4.5334,39600.0],["1991-04-04",4.5645,4.5955,4.5645,4.5955,36800.0],["1991-04-05",4.6576,4.7818,4.6576,4.7818,25200.0],["1991-04-08",4.7818,4.8129,4.7818,4.7818,26000.0],["1991-04-09",4.7818,4.7818,4.7818,4.7818,4400.0],["1991-04-10",4.7818,4.8129,4.7818,4.8129,12400.0],["1991-04-11",4.7892,4.7892,4.7892,4.7892,400.0],["1991-04-12",4.7892,4.7892,4.727,4.727,8400.0],["1991-04-15",4.727,4.727,4.6648,4.6959,5600.0],["1991-04-16",4.727,4.9758,4.727,4.9758,84000.0],["1991-04-17",4.9758,4.9758,4.8514,4.8514,20800.0],["1991-04-18",4.8825,4.9136,4.8825,4.9136,2800.0],["1991-04-19",4.9447,4.9758,4.9447,4.9758,6400.0],["1991-04-22",4.9758,4.9758,4.8514,4.9136,19200.0],["1991-04-23",4.9136,4.9447,4.9136,4.9447,15200.0],["1991-04-24",4.8825,4.8825,4.8514,4.8825,49200.0],["1991-04-25",4.9136,4.9447,4.9136,4.9447,6400.0],["1991-04-26",4.9447,4.9447,4.9136,4.9136,16800.0],["1991-04-29",4.9447,4.9447,4.9447,4.9447,1600.0],["1991-04-30",4.9447,5.0691,4.9136,5.0691,12400.0],["1991-05-01",5.1002,5.1624,5.1002,5.1313,18000.0],["1991-05-02",5.1624,5.1935,5.1624,5.1624,2400.0],["1991-05-03",5.1624,5.2246,5.1313,5.1313,10800.0],["1991-05-06",5.1313,5.1624,5.1002,5.1624,11200.0],["1991-05-07",5.1624,5.349,5.1624,5.349,9200.0],["1991-05-08",5.349,5.349,5.2246,5.2246,20400.0],["1991-05-09",5.2868,5.4112,5.2868,5.349,10400.0],["1991-05-10",5.349,5.4423,5.349,5.349,14800.0],["1991-05-13",5.3801,5.3801,5.3801,5.3801,1200.0],["1991-05-14",5.4423,5.4423,5.4423,5.4423,8400.0],["1991-05-15",5.3801,5.3801,5.3801,5.3801,800.0],["1991-05-16",5.3801,5.3801,5.349,5.3801,2800.0],["1991-05-17",5.3801,5.3801,5.3179,5.3179,1600.0],["1991-05-20",5.3801,5.3801,5.3801,5.3801,4800.0],["1991-05-21",5.3179,5.3179,5.3179,5.3179,800.0],["1991-05-22",5.3179,5.3179,5.3179,5.3179,3200.0],["1991-05-23",5.3179,5.4112,5.2868,5.4112,7200.0],["1991-05-24",5.349,5.349,5.349,5.349,2000.0],["1991-05-28",5.349,5.349,5.349,5.349,0.0],["1991-05-29",5.4112,5.4423,5.4112,5.4112,13600.0],["1991-05-30",5.4112,5.4112,5.4112,5.4112,3200.0],["1991-05-31",5.4112,5.4112,5.349,5.3801,2800.0],["1991-06-03",5.4112,5.5978,5.4112,5.5978,102800.0],["1991-06-04",5.66,5.6911,5.66,5.6911,2800.0],["1991-06-05",5.6911,5.7533,5.66,5.7222,9600.0],["1991-06-06",5.7844,5.9399,5.7844,5.8466,20800.0],["1991-06-07",5.8466,5.8466,5.6911,5.7222,10400.0],["1991-06-10",5.6911,5.6911,5.6911,5.6911,4400.0],["1991-06-11",5.7222,5.7844,5.7222,5.7222,6800.0],["1991-06-12",5.7222,5.7222,5.66,5.66,10000.0],["1991-06-13",5.66,5.66,5.66,5.66,0.0],["1991-06-14",5.7222,5.7222,5.7222,5.7222,2000.0],["1991-06-17",5.66,5.66,5.66,5.66,2000.0],["1991-06-18",5.6289,5.6289,5.6289,5.6289,2400.0],["1991-06-19",5.6289,5.6911,5.5978,5.5978,4800.0],["1991-06-20",5.5667,5.5667,5.4734,5.4734,6800.0],["1991-06-21",5.4734,5.4734,5.4734,5.4734,0.0],["1991-06-24",5.4423,5.4423,5.4423,5.4423,400.0],["1991-06-25",5.4423,5.4423,5.4423,5.4423,0.0],["1991-06-26",5.3801,5.3801,5.2246,5.2868,22800.0],["1991-06-27",5.3179,5.3801,5.3179,5.3179,19200.0],["1991-06-28",5.2868,5.2868,5.2557,5.2557,40000.0],["1991-07-01",5.3179,5.3179,5.3179,5.3179,4000.0],["1991-07-02",5.3179,5.4423,5.3179,5.4423,4000.0],["1991-07-03",5.4112,5.4112,5.349,5.3801,14800.0],["1991-07-05",5.3801,5.3801,5.3801,5.3801,0.0],["1991-07-08",5.349,5.349,5.349,5.349,4400.0],["1991-07-09",5.349,5.349,5.349,5.349,3600.0],["1991-07-10",5.349,5.349,5.2868,5.2868,11600.0],["1991-07-11",5.349,5.349,5.349,5.349,20800.0],["1991-07-12",5.3254,5.3254,5.3254,5.3254,2400.0],["1991-07-15",5.3254,5.3876,5.2631,5.3876,4800.0],["1991-07-16",5.3876,5.6056,5.3876,5.6056,6800.0],["1991-07-17",5.6056,5.6991,5.6056,5.6056,19200.0],["1991-07-18",5.6056,5.6056,5.6056,5.6056,56800.0],["1991-07-19",5.5745,5.5745,5.5122,5.5122,3600.0],["1991-07-22",5.5745,5.5745,5.5745,5.5745,1200.0],["1991-07-23",5.5745,5.5745,5.5122,5.5122,13600.0],["1991-07-24",5.5122,5.5122,5.5122,5.5122,0.0],["1991-07-25",5.4499,5.4499,5.4188,5.4188,6000.0],["1991-07-26",5.4188,5.4188,5.3565,5.3565,800.0],["1991-07-29",5.4188,5.4499,5.4188,5.4499,2800.0],["1991-07-30",5.4499,5.4499,5.4499,5.4499,0.0],["1991-07-31",5.4499,5.4499,5.3876,5.3876,8000.0],["1991-08-01",5.3876,5.3876,5.3876,5.3876,0.0],["1991-08-02",5.3876,5.4499,5.3876,5.4499,2000.0],["1991-08-05",5.4188,5.4188,5.3565,5.3565,9200.0],["1991-08-06",5.3565,5.3565,5.3565,5.3565,0.0],["1991-08-07",5.3254,5.3254,5.2942,5.2942,4000.0],["1991-08-08",5.3254,5.4499,5.3254,5.4499,25600.0],["1991-08-09",5.4499,5.4499,5.4499,5.4499,400.0],["1991-08-12",5.4811,5.5433,5.4811,5.5433,6400.0],["1991-08-13",5.5433,5.5433,5.5433,5.5433,400.0],["1991-08-14",5.5122,5.5122,5.4811,5.5122,10000.0],["1991-08-15",5.4811,5.4811,5.4499,5.4499,1200.0],["1991-08-16",5.4499,5.4499,5.4499,5.4499,400.0],["1991-08-19",5.3876,5.3876,5.2942,5.2942,8400.0],["1991-08-20",5.2942,5.3254,5.2942,5.2942,16400.0],["1991-08-21",5.2942,5.2942,5.2319,5.2319,22400.0],["1991-08-22",5.2319,5.2319,5.1385,5.1385,4400.0],["1991-08-23",5.1385,5.1385,5.1385,5.1385,0.0],["1991-08-26",5.1696,5.2008,5.1696,5.2008,1200.0],["1991-08-27",5.2008,5.2008,5.1696,5.1696,6000.0],["1991-08-28",5.1696,5.1696,5.1074,5.1074,21200.0],["1991-08-29",5.1074,5.1696,5.1074,5.1696,5600.0],["1991-08-30",5.1696,5.1696,5.1696,5.1696,0.0],["1991-09-03",5.1696,5.1696,5.1696,5.1696,0.0],["1991-09-04",5.1074,5.1074,4.9828,4.9828,20000.0],["1991-09-05",4.9828,4.9828,4.9828,4.9828,0.0],["1991-09-06",4.9828,4.9828,4.8582,4.9205,59600.0],["1991-09-09",4.9205,4.9205,4.9205,4.9205,5200.0],["1991-09-10",4.9205,4.9205,4.7959,4.7959,5600.0],["1991-09-11",4.7959,4.7959,4.7959,4.7959,400.0],["1991-09-12",4.7959,4.7959,4.7336,4.7336,9200.0],["1991-09-13",4.7336,4.7336,4.7336,4.7336,0.0],["1991-09-16",4.7025,4.7025,4.7025,4.7025,800.0],["1991-09-17",4.6402,4.6402,4.2354,4.2977,30000.0],["1991-09-18",4.2977,4.3599,4.2977,4.3599,20000.0],["1991-09-19",4.3599,4.4222,4.3599,4.4222,9200.0],["1991-09-20",4.3599,4.3599,4.3599,4.3599,2400.0],["1991-09-23",4.4534,4.7025,4.4534,4.7025,26000.0],["1991-09-24",4.7648,5.0139,4.7648,4.9828,44800.0],["1991-09-25",4.9828,5.1074,4.9828,5.0139,42000.0],["1991-09-26",5.0139,5.0139,4.8582,4.8582,11600.0],["1991-09-27",4.8582,4.8582,4.8271,4.8271,9600.0],["1991-09-30",4.8271,4.8582,4.6402,4.7336,36000.0],["1991-10-01",4.7336,4.7336,4.7336,4.7336,800.0],["1991-10-02",4.7336,4.7336,4.6714,4.7336,2000.0],["1991-10-03",4.7336,4.7336,4.7336,4.7336,2000.0],["1991-10-04",4.7025,4.7025,4.7025,4.7025,400.0],["1991-10-07",4.6714,4.6714,4.6402,4.6714,4000.0],["1991-10-08",4.6714,4.7025,4.6714,4.6714,3200.0],["1991-10-09",4.6788,4.6788,4.6477,4.6477,4800.0],["1991-10-10",4.6165,4.6165,4.5853,4.6165,2800.0],["1991-10-11",4.6165,4.6477,4.5853,4.6477,4000.0],["1991-10-14",4.6165,4.6165,4.5541,4.5853,4800.0],["1991-10-15",4.5853,4.6165,4.4917,4.4917,7200.0],["1991-10-16",4.4917,4.5229,4.4605,4.5229,3600.0],["1991-10-17",4.5229,4.5229,4.4605,4.5229,7600.0],["1991-10-18",4.5541,4.5541,4.5541,4.5541,2400.0],["1991-10-21",4.5541,4.5541,4.4917,4.4917,2800.0],["1991-10-22",4.4605,4.4605,4.4293,4.4293,800.0],["1991-10-23",4.4293,4.4293,4.3669,4.4293,7200.0],["1991-10-24",4.4293,4.4293,4.4293,4.4293,0.0],["1991-10-25",4.4293,4.4293,4.4293,4.4293,800.0],["1991-10-28",4.3669,4.3669,4.3357,4.3669,22000.0],["1991-10-29",4.3669,4.3669,4.3669,4.3669,2400.0],["1991-10-30",4.3669,4.4917,4.3669,4.4917,5600.0],["1991-10-31",4.4917,4.4917,4.4917,4.4917,2400.0],["1991-11-01",4.5541,4.5541,4.5541,4.5541,1600.0],["1991-11-04",4.5229,4.5229,4.4605,4.5229,10800.0],["1991-11-05",4.4917,4.4917,4.4917,4.4917,1600.0],["1991-11-06",4.4293,4.4293,4.4293,4.4293,13200.0],["1991-11-07",4.4293,4.4293,4.3981,4.4293,20400.0],["1991-11-08",4.4293,4.4293,4.4293,4.4293,800.0],["1991-11-11",4.4605,4.4605,4.4605,4.4605,2400.0],["1991-11-12",4.4605,4.4605,4.4605,4.4605,1200.0],["1991-11-13",4.3981,4.3981,4.3981,4.3981,4400.0],["1991-11-14",4.4293,4.4293,4.2422,4.2422,32000.0],["1991-11-15",4.211,4.211,4.1174,4.1174,26800.0],["1991-11-18",4.055,4.055,3.9926,4.055,18400.0],["1991-11-19",4.0862,4.0862,4.0238,4.055,8400.0],["1991-11-20",4.055,4.055,4.055,4.055,400.0],["1991-11-21",4.0238,4.055,4.0238,4.0238,8000.0],["1991-11-22",3.9926,4.055,3.9926,4.055,19600.0],["1991-11-25",3.9926,4.055,3.9926,4.055,4800.0],["1991-11-26",3.9926,4.055,3.9302,3.9302,21200.0],["1991-11-27",3.899,3.9614,3.899,3.899,84800.0],["1991-11-29",3.899,3.9614,3.899,3.9614,2000.0],["1991-12-02",3.9614,3.9614,3.899,3.9614,30000.0],["1991-12-03",3.8678,3.9614,3.8678,3.9614,20400.0],["1991-12-04",3.9302,3.9614,3.899,3.9614,2800.0],["1991-12-05",3.9926,3.9926,3.9926,3.9926,400.0],["1991-12-06",3.9614,3.9614,3.9614,3.9614,4800.0],["1991-12-09",3.9926,4.0238,3.9614,3.9926,10400.0],["1991-12-10",4.0238,4.0238,3.899,3.899,12400.0],["1991-12-11",3.8678,3.8678,3.8055,3.8055,22800.0],["1991-12-12",3.8678,3.8678,3.8678,3.8678,4000.0],["1991-12-13",3.8678,3.8678,3.8055,3.8055,6400.0],["1991-12-16",3.8367,3.8367,3.8055,3.8367,10000.0],["1991-12-17",3.8367,3.8678,3.8367,3.8678,3600.0],["1991-12-18",3.8678,3.8678,3.8678,3.8678,400.0],["1991-12-19",3.8367,3.8367,3.8367,3.8367,18800.0],["1991-12-20",3.8678,3.8678,3.7743,3.7743,16000.0],["1991-12-23",3.7431,3.7743,3.7431,3.7743,5600.0],["1991-12-24",3.7119,3.7743,3.7119,3.7743,7600.0],["1991-12-26",3.7743,3.7743,3.7431,3.7743,9600.0],["1991-12-27",3.7743,3.7743,3.7743,3.7743,2000.0],["1991-12-30",3.7743,3.8678,3.7743,3.8678,8800.0],["1991-12-31",3.9302,4.0238,3.899,4.0238,15600.0],["1992-01-02",4.0238,4.055,4.0238,4.055,11200.0],["1992-01-03",3.9926,3.9926,3.9926,3.9926,4000.0],["1992-01-06",3.9926,3.9926,3.9614,3.9926,8000.0],["1992-01-07",3.9926,4.0862,3.9926,4.055,10000.0],["1992-01-08",4.055,4.055,4.055,4.055,4400.0],["1992-01-09",4.0312,4.0938,3.9688,4.0938,14400.0],["1992-01-10",4.0312,4.0938,4.0312,4.0938,5200.0],["1992-01-13",4.0625,4.0938,4.0625,4.0938,3200.0],["1992-01-14",4.0938,4.0938,4.0312,4.0938,12000.0],["1992-01-15",4.0625,4.0625,4.0,4.0,16400.0],["1992-01-16",4.0625,4.0625,3.9688,3.9688,14000.0],["1992-01-17",4.0312,4.0312,4.0,4.0,2800.0],["1992-01-20",3.9375,4.0,3.9375,4.0,10000.0],["1992-01-21",3.9688,4.0,3.9375,4.0,10000.0],["1992-01-22",3.9688,4.0625,3.9688,4.0625,4000.0],["1992-01-23",4.0625,4.0938,4.0625,4.0938,2800.0],["1992-01-24",4.0312,4.0312,3.9375,3.9375,22400.0],["1992-01-27",4.0,4.0625,4.0,4.0625,21200.0],["1992-01-28",4.0,4.0,4.0,4.0,8000.0],["1992-01-29",4.0,4.0625,4.0,4.0312,7600.0],["1992-01-30",4.0312,4.0312,4.0312,4.0312,0.0],["1992-01-31",4.0938,4.1562,4.0938,4.125,34000.0],["1992-02-03",4.1562,4.1875,4.1562,4.1562,6800.0],["1992-02-04",4.125,4.125,4.125,4.125,400.0],["1992-02-05",4.125,4.125,4.125,4.125,9200.0],["1992-02-06",4.125,4.125,4.125,4.125,12800.0],["1992-02-07",4.125,4.125,4.125,4.125,10400.0],["1992-02-10",4.0938,4.1875,4.0938,4.1562,16400.0],["1992-02-11",4.1562,4.25,4.1562,4.25,4400.0],["1992-02-12",4.2188,4.2812,4.1875,4.25,5200.0],["1992-02-13",4.2188,4.2188,4.2188,4.2188,1600.0],["1992-02-14",4.2188,4.25,4.1562,4.2188,9200.0],["1992-02-18",4.2188,4.2188,4.2188,4.2188,0.0],["1992-02-19",4.1875,4.2188,4.1875,4.2188,3200.0],["1992-02-20",4.2812,4.2812,4.25,4.25,10800.0],["1992-02-21",4.2812,4.3438,4.2812,4.3438,8800.0],["1992-02-24",4.3125,4.3125,4.25,4.25,6000.0],["1992-02-25",4.25,4.25,4.25,4.25,3600.0],["1992-02-26",4.25,4.25,4.25,4.25,0.0],["1992-02-27",4.1875,4.25,4.1875,4.25,4400.0],["1992-02-28",4.2188,4.2188,4.2188,4.2188,400.0],["1992-03-02",4.2812,4.2812,4.2812,4.2812,2400.0],["1992-03-03",4.2812,4.2812,4.2188,4.2188,9200.0],["1992-03-04",4.2188,4.2188,4.2188,4.2188,2400.0],["1992-03-05",4.2188,4.2188,4.1875,4.1875,3600.0],["1992-03-06",4.125,4.125,4.125,4.125,4800.0],["1992-03-09",4.1875,4.3438,4.1875,4.3125,24400.0],["1992-03-10",4.3125,4.3125,4.2812,4.3125,5600.0],["1992-03-11",4.3438,4.3438,4.3125,4.3125,2800.0],["1992-03-12",4.3125,4.3125,4.3125,4.3125,0.0],["1992-03-13",4.3125,4.3125,4.3125,4.3125,800.0],["1992-03-16",4.3125,4.3125,4.3125,4.3125,2400.0],["1992-03-17",4.3438,4.4375,4.3438,4.4062,8400.0],["1992-03-18",4.4062,4.4062,4.4062,4.4062,4000.0],["1992-03-19",4.4062,4.4062,4.4062,4.4062,0.0],["1992-03-20",4.4062,4.4062,4.4062,4.4062,21600.0],["1992-03-23",4.375,4.4062,4.375,4.4062,2000.0],["1992-03-24",4.375,4.375,4.3438,4.3438,3200.0],["1992-03-25",4.3125,4.3125,4.3125,4.3125,1600.0],["1992-03-26",4.3125,4.3125,4.25,4.25,28000.0],["1992-03-27",4.25,4.25,4.25,4.25,2000.0],["1992-03-30",4.2188,4.2812,4.2188,4.2812,4400.0],["1992-03-31",4.25,4.2812,4.25,4.2812,2000.0],["1992-04-01",4.2188,4.2188,4.0938,4.0938,24000.0],["1992-04-02",4.0938,4.0938,4.0938,4.0938,3600.0],["1992-04-03",4.0938,4.0938,4.0938,4.0938,400.0],["1992-04-06",4.0938,4.0938,4.0938,4.0938,1600.0],["1992-04-07",4.1562,4.1562,4.1562,4.1562,800.0],["1992-04-08",4.125,4.125,4.0625,4.0625,3600.0],["1992-04-09",4.125,4.125,4.0938,4.0938,800.0],["1992-04-10",4.1562,4.1875,4.1562,4.1875,5200.0],["1992-04-13",4.1875,4.1875,4.1562,4.1562,13600.0],["1992-04-14",4.0938,4.1562,4.0938,4.1562,2400.0],["1992-04-15",4.1875,4.1875,4.1875,4.1875,400.0],["1992-04-16",4.1875,4.2188,4.125,4.1875,14400.0],["1992-04-20",4.125,4.1562,4.125,4.1562,1600.0],["1992-04-21",4.1562,4.1562,4.1562,4.1562,0.0],["1992-04-22",4.1562,4.1562,4.1562,4.1562,2000.0],["1992-04-23",4.0938,4.0938,4.0938,4.0938,1200.0],["1992-04-24",4.125,4.1562,4.125,4.1562,800.0],["1992-04-27",4.2188,4.2188,4.2188,4.2188,1600.0],["1992-04-28",4.2188,4.2188,4.2188,4.2188,4800.0],["1992-04-29",4.2188,4.2188,4.2188,4.2188,0.0],["1992-04-30",4.2188,4.2188,4.2188,4.2188,0.0],["1992-05-01",4.2188,4.2188,4.2188,4.2188,4000.0],["1992-05-04",4.2188,4.2188,4.2188,4.2188,0.0],["1992-05-05",4.1875,4.1875,4.1875,4.1875,400.0],["1992-05-06",4.1562,4.1562,4.1562,4.1562,800.0],["1992-05-07",4.125,4.125,4.125,4.125,800.0],["1992-05-08",4.1562,4.1562,4.0938,4.0938,3200.0],["1992-05-11",4.0938,4.0938,4.0938,4.0938,0.0],["1992-05-12",4.0938,4.0938,4.0938,4.0938,0.0],["1992-05-13",4.0938,4.125,4.0938,4.0938,28800.0],["1992-05-14",4.0625,4.0938,4.0625,4.0938,2000.0],["1992-05-15",4.0625,4.0625,4.0625,4.0625,3600.0],["1992-05-18",4.0625,4.0625,4.0312,4.0312,2800.0],["1992-05-19",4.0312,4.0312,4.0312,4.0312,0.0],["1992-05-20",4.0312,4.0625,4.0,4.0,5200.0],["1992-05-21",3.9688,3.9688,3.9062,3.9062,10800.0],["1992-05-22",3.9062,3.9062,3.9062,3.9062,6800.0],["1992-05-26",3.9375,3.9375,3.9062,3.9375,23200.0],["1992-05-27",3.9062,3.9062,3.9062,3.9062,2000.0],["1992-05-28",3.9062,3.9688,3.9062,3.9688,4400.0],["1992-05-29",3.9688,3.9688,3.875,3.875,16800.0],["1992-06-01",3.875,3.875,3.875,3.875,400.0],["1992-06-02",3.8125,3.875,3.8125,3.875,4000.0],["1992-06-03",3.875,3.875,3.875,3.875,0.0],["1992-06-04",3.875,3.875,3.875,3.875,0.0],["1992-06-05",3.8438,3.8438,3.8438,3.8438,1600.0],["1992-06-08",3.7812,3.7812,3.7812,3.7812,1600.0],["1992-06-09",3.7812,3.7812,3.7188,3.7188,6800.0],["1992-06-10",3.7188,3.7188,3.625,3.625,8000.0],["1992-06-11",3.5,3.5938,3.4688,3.5938,30800.0],["1992-06-12",3.5625,3.7188,3.5625,3.6875,11600.0],["1992-06-15",3.7188,3.8125,3.7188,3.8125,23600.0],["1992-06-16",3.75,3.8125,3.7188,3.8125,10800.0],["1992-06-17",3.75,3.75,3.7188,3.7188,3600.0],["1992-06-18",3.6875,3.6875,3.625,3.625,2800.0],["1992-06-19",3.625,3.625,3.625,3.625,2000.0],["1992-06-22",3.5938,3.5938,3.5938,3.5938,2400.0],["1992-06-23",3.5938,3.5938,3.5938,3.5938,0.0],["1992-06-24",3.5312,3.5938,3.5312,3.5938,8000.0],["1992-06-25",3.5938,3.5938,3.5938,3.5938,0.0],["1992-06-26",3.5312,3.625,3.5312,3.625,17600.0],["1992-06-29",3.5938,3.6562,3.5938,3.6562,2000.0],["1992-06-30",3.6875,3.7188,3.6562,3.6562,10800.0],["1992-07-01",3.6875,3.6875,3.6875,3.6875,400.0],["1992-07-02",3.6562,3.6562,3.6562,3.6562,3200.0],["1992-07-06",3.625,3.7188,3.5938,3.7188,20000.0],["1992-07-07",3.6875,3.6875,3.6875,3.6875,2800.0],["1992-07-08",3.6875,3.75,3.6875,3.75,11200.0],["1992-07-09",3.75,3.75,3.75,3.75,0.0],["1992-07-10",3.7812,3.8125,3.7812,3.7812,3600.0],["1992-07-13",3.75,3.75,3.75,3.75,10000.0],["1992-07-14",3.75,3.75,3.75,3.75,15600.0],["1992-07-15",3.8125,4.0,3.8125,3.9062,38000.0],["1992-07-16",3.9375,3.9375,3.9375,3.9375,800.0],["1992-07-17",3.9375,3.9375,3.9375,3.9375,0.0],["1992-07-20",3.875,3.875,3.875,3.875,1600.0],["1992-07-21",3.875,3.875,3.875,3.875,0.0],["1992-07-22",3.875,3.875,3.875,3.875,0.0],["1992-07-23",3.875,3.875,3.875,3.875,400.0],["1992-07-24",3.8125,3.8125,3.8125,3.8125,2400.0],["1992-07-27",3.7812,3.7812,3.75,3.75,6000.0],["1992-07-28",3.7188,3.7188,3.7188,3.7188,400.0],["1992-07-29",3.7188,3.7188,3.7188,3.7188,800.0],["1992-07-30",3.6875,3.7188,3.6562,3.6562,8400.0],["1992-07-31",3.6875,3.6875,3.6875,3.6875,3200.0],["1992-08-03",3.6562,3.6875,3.6562,3.6875,2800.0],["1992-08-04",3.625,3.625,3.625,3.625,2800.0],["1992-08-05",3.6562,3.6562,3.6562,3.6562,8000.0],["1992-08-06",3.6562,3.6562,3.5938,3.625,7200.0],["1992-08-07",3.5625,3.5625,3.4688,3.4688,5600.0],["1992-08-10",3.4062,3.4375,3.4062,3.4062,7600.0],["1992-08-11",3.3438,3.4062,3.3125,3.375,65200.0],["1992-08-12",3.4375,3.4375,3.1562,3.2188,34000.0],["1992-08-13",3.1875,3.1875,3.1562,3.1875,36000.0],["1992-08-14",3.1562,3.1875,3.125,3.125,32800.0],["1992-08-17",3.1875,3.1875,3.1562,3.1562,10800.0],["1992-08-18",3.1562,3.1562,2.875,3.0625,79600.0],["1992-08-19",3.125,3.1875,3.125,3.1875,19600.0],["1992-08-20",3.1562,3.1562,3.1562,3.1562,800.0],["1992-08-21",3.1562,3.1562,3.1562,3.1562,0.0],["1992-08-24",3.125,3.1562,3.0625,3.1562,11600.0],["1992-08-25",3.1875,3.2188,3.125,3.2188,6400.0],["1992-08-26",3.1562,3.1875,3.125,3.1875,5600.0],["1992-08-27",3.1875,3.1875,3.1875,3.1875,0.0],["1992-08-28",3.1562,3.1562,3.1562,3.1562,1600.0],["1992-08-31",3.1562,3.2188,3.1562,3.1875,6000.0],["1992-09-01",3.2188,3.2188,3.2188,3.2188,2800.0],["1992-09-02",3.2188,3.25,3.1875,3.1875,8000.0],["1992-09-03",3.1875,3.1875,3.1875,3.1875,0.0],["1992-09-04",3.1875,3.1875,3.1875,3.1875,0.0],["1992-09-08",3.25,3.3125,3.2188,3.25,6800.0],["1992-09-09",3.2188,3.2812,3.2188,3.2812,1200.0],["1992-09-10",3.2812,3.3438,3.2812,3.3438,2800.0],["1992-09-11",3.3125,3.3125,3.2188,3.2188,21200.0],["1992-09-14",3.2188,3.2188,3.2188,3.2188,400.0],["1992-09-15",3.2812,3.2812,3.2812,3.2812,800.0],["1992-09-16",3.3438,3.3438,3.25,3.25,8400.0],["1992-09-17",3.1875,3.2188,3.1875,3.2188,21200.0],["1992-09-18",3.1875,3.25,3.1875,3.25,2400.0],["1992-09-21",3.3125,3.3125,3.3125,3.3125,5600.0],["1992-09-22",3.375,3.375,3.375,3.375,4400.0],["1992-09-23",3.375,3.375,3.375,3.375,2000.0],["1992-09-24",3.3125,3.3125,3.25,3.25,5200.0],["1992-09-25",3.3125,3.3125,3.2188,3.2188,4400.0],["1992-09-28",3.1875,3.1875,3.1875,3.1875,400.0],["1992-09-29",3.125,3.125,3.0938,3.0938,10000.0],["1992-09-30",3.1562,3.1562,3.1562,3.1562,6000.0],["1992-10-01",3.0938,3.1562,3.0938,3.1562,6400.0],["1992-10-02",3.1562,3.1562,3.0938,3.1562,27200.0],["1992-10-05",3.0938,3.0938,3.0625,3.0625,5200.0],["1992-10-06",3.125,3.125,3.0,3.0,12000.0],["1992-10-07",3.0312,3.0938,3.0312,3.0938,5200.0],["1992-10-08",3.0625,3.0625,3.0312,3.0312,6400.0],["1992-10-09",3.0312,3.0938,3.0312,3.0938,22800.0],["1992-10-12",3.0938,3.0938,3.0938,3.0938,0.0],["1992-10-13",3.0938,3.0938,3.0938,3.0938,0.0],["1992-10-14",3.0938,3.0938,3.0625,3.0625,6400.0],["1992-10-15",3.0625,3.0625,3.0312,3.0312,2800.0],["1992-10-16",3.0312,3.0938,3.0,3.0938,9200.0],["1992-10-19",3.0625,3.0625,3.0,3.0,2800.0],["1992-10-20",3.0625,3.0938,3.0625,3.0938,5200.0],["1992-10-21",3.0938,3.0938,3.0938,3.0938,0.0],["1992-10-22",3.0312,3.0312,3.0312,3.0312,800.0],["1992-10-23",3.0312,3.0312,3.0,3.0,8800.0],["1992-10-26",3.0625,3.0625,3.0625,3.0625,14000.0],["1992-10-27",3.0625,3.0625,3.0625,3.0625,0.0],["1992-10-28",3.0,3.0,3.0,3.0,800.0],["1992-10-29",3.0312,3.0312,3.0,3.0,2400.0],["1992-10-30",3.0,3.0,3.0,3.0,0.0],["1992-11-02",3.0,3.0,3.0,3.0,10800.0],["1992-11-03",3.0,3.0,3.0,3.0,4000.0],["1992-11-04",3.0,3.0625,3.0,3.0625,4800.0],["1992-11-05",3.0,3.0625,3.0,3.0625,5200.0],["1992-11-06",3.0625,3.0625,3.0625,3.0625,0.0],["1992-11-09",3.0938,3.0938,3.0625,3.0938,11600.0],["1992-11-10",3.0938,3.0938,3.0938,3.0938,0.0],["1992-11-11",3.0938,3.0938,3.0938,3.0938,2800.0],["1992-11-12",3.125,3.1875,3.125,3.1875,13200.0],["1992-11-13",3.2188,3.2188,3.1875,3.2188,11200.0],["1992-11-16",3.2812,3.4062,3.2812,3.4062,9200.0],["1992-11-17",3.4688,3.5938,3.4688,3.5938,18400.0],["1992-11-18",3.5938,3.6875,3.5625,3.5625,21600.0],["1992-11-19",3.625,3.75,3.625,3.6875,12800.0],["1992-11-20",3.625,3.625,3.5938,3.625,18000.0],["1992-11-23",3.625,3.625,3.625,3.625,2000.0],["1992-11-24",3.625,3.625,3.625,3.625,0.0],["1992-11-25",3.5938,3.5938,3.5938,3.5938,5600.0],["1992-11-27",3.5938,3.5938,3.5938,3.5938,0.0],["1992-11-30",3.5938,3.6875,3.5938,3.6875,21600.0],["1992-12-01",3.625,3.6875,3.625,3.6875,3200.0],["1992-12-02",3.7188,3.7188,3.7188,3.7188,400.0],["1992-12-03",3.6875,3.6875,3.6875,3.6875,400.0],["1992-12-04",3.625,3.6562,3.625,3.6562,10400.0],["1992-12-07",3.625,3.7188,3.625,3.7188,8800.0],["1992-12-08",3.6562,3.7188,3.6562,3.7188,7200.0],["1992-12-09",3.7188,3.7188,3.7188,3.7188,0.0],["1992-12-10",3.6562,3.6562,3.625,3.6562,4800.0],["1992-12-11",3.6562,3.6562,3.6562,3.6562,0.0],["1992-12-14",3.5938,3.5938,3.5938,3.5938,800.0],["1992-12-15",3.5938,3.5938,3.5625,3.5625,2400.0],["1992-12-16",3.625,3.625,3.5,3.5,25200.0],["1992-12-17",3.5625,3.5625,3.4688,3.4688,94000.0],["1992-12-18",3.5312,3.5312,3.4375,3.5,9600.0],["1992-12-21",3.4375,3.4688,3.3438,3.375,28000.0],["1992-12-22",3.4375,3.4375,3.4062,3.4375,11600.0],["1992-12-23",3.375,3.4062,3.3438,3.3438,35600.0],["1992-12-24",3.3438,3.4062,3.3438,3.375,6400.0],["1992-12-28",3.375,3.375,3.375,3.375,8400.0],["1992-12-29",3.4375,3.4375,3.4062,3.4062,21600.0],["1992-12-30",3.375,3.4375,3.375,3.4375,14000.0],["1992-12-31",3.5,3.5,3.5,3.5,4400.0],["1993-01-04",3.5312,3.5312,3.4062,3.4062,12800.0],["1993-01-05",3.4688,3.4688,3.4688,3.4688,2400.0],["1993-01-06",3.4062,3.4688,3.375,3.4688,6000.0],["1993-01-07",3.4062,3.4688,3.4062,3.4062,3600.0],["1993-01-08",3.375,3.375,3.3438,3.3438,5200.0],["1993-01-11",3.3438,3.375,3.3438,3.3438,28400.0],["1993-01-12",3.3125,3.375,3.3125,3.375,4400.0],["1993-01-13",3.4375,3.4375,3.4062,3.4062,5600.0],["1993-01-14",3.4375,3.4688,3.4375,3.4688,4400.0],["1993-01-15",3.4375,3.4375,3.375,3.4375,18400.0],["1993-01-18",3.4375,3.4375,3.4375,3.4375,1600.0],["1993-01-19",3.375,3.375,3.375,3.375,14000.0],["1993-01-20",3.4375,3.4375,3.4375,3.4375,800.0],["1993-01-21",3.375,3.4688,3.375,3.4688,43600.0],["1993-01-22",3.4688,3.5312,3.4062,3.5,23200.0],["1993-01-25",3.5,3.5625,3.4375,3.5,24800.0],["1993-01-26",3.5,3.5,3.4375,3.5,4800.0],["1993-01-27",3.4688,3.4688,3.4375,3.4375,12800.0],["1993-01-28",3.4375,3.4688,3.4062,3.4688,9200.0],["1993-01-29",3.5,3.5,3.5,3.5,4400.0],["1993-02-01",3.5,3.5625,3.5,3.5625,10000.0],["1993-02-02",3.5,3.5,3.5,3.5,2400.0],["1993-02-03",3.5,3.5,3.4375,3.4688,4000.0],["1993-02-04",3.375,3.4375,3.375,3.4375,5600.0],["1993-02-05",3.375,3.4375,3.375,3.4375,7200.0],["1993-02-08",3.4062,3.4688,3.4062,3.4688,1200.0],["1993-02-09",3.4688,3.5938,3.4688,3.5312,14800.0],["1993-02-10",3.5312,3.5312,3.5,3.5,19600.0],["1993-02-11",3.5625,3.5625,3.5,3.5,35200.0],["1993-02-12",3.5,3.5312,3.4688,3.4688,51200.0],["1993-02-16",3.4688,3.4688,3.4375,3.4688,17600.0],["1993-02-17",3.4375,3.4375,3.375,3.375,8000.0],["1993-02-18",3.375,3.375,3.3125,3.3125,6000.0],["1993-02-19",3.3438,3.3438,3.2812,3.3438,30400.0],["1993-02-22",3.3125,3.3125,3.3125,3.3125,800.0],["1993-02-23",3.2812,3.3438,3.25,3.3438,5600.0],["1993-02-24",3.3438,3.3438,3.3438,3.3438,0.0],["1993-02-25",3.2812,3.2812,3.2812,3.2812,2800.0],["1993-02-26",3.25,3.3125,3.25,3.3125,2800.0],["1993-03-01",3.25,3.3125,3.25,3.3125,4000.0],["1993-03-02",3.3125,3.3125,3.2812,3.2812,5200.0],["1993-03-03",3.2812,3.3438,3.2812,3.3438,9600.0],["1993-03-04",3.2812,3.2812,3.2812,3.2812,2400.0],["1993-03-05",3.2812,3.3125,3.2812,3.3125,2800.0],["1993-03-08",3.3438,3.3438,3.3438,3.3438,1200.0],["1993-03-09",3.3438,3.3438,3.3438,3.3438,0.0],["1993-03-10",3.2812,3.2812,3.2812,3.2812,2800.0],["1993-03-11",3.2812,3.2812,3.2812,3.2812,800.0],["1993-03-12",3.25,3.25,3.25,3.25,18000.0],["1993-03-15",3.25,3.25,3.25,3.25,800.0],["1993-03-16",3.2812,3.2812,3.2812,3.2812,800.0],["1993-03-17",3.25,3.25,3.25,3.25,1200.0],["1993-03-18",3.2188,3.2188,3.1875,3.1875,4000.0],["1993-03-19",3.2188,3.2188,3.2188,3.2188,1600.0],["1993-03-22",3.2188,3.2188,3.1562,3.1562,10800.0],["1993-03-23",3.1562,3.1875,3.1562,3.1875,3200.0],["1993-03-24",3.1875,3.1875,3.1875,3.1875,0.0],["1993-03-25",3.1562,3.2188,3.1562,3.2188,2000.0],["1993-03-26",3.1875,3.2188,3.1875,3.2188,2800.0],["1993-03-29",3.5625,3.8125,3.5625,3.7812,449200.0],["1993-03-30",3.8125,4.125,3.7812,4.125,206000.0],["1993-03-31",4.1562,4.7188,4.1562,4.4062,254400.0],["1993-04-01",4.4688,4.5938,4.4375,4.4375,27600.0],["1993-04-02",4.4062,4.4062,4.3438,4.3438,22400.0],["1993-04-05",4.3438,4.3438,4.25,4.25,3200.0],["1993-04-06",4.2188,4.2188,4.2188,4.2188,2800.0],["1993-04-07",4.2188,4.2188,4.2188,4.2188,0.0],["1993-04-08",4.2188,4.25,4.2188,4.25,1600.0],["1993-04-12",4.2188,4.2812,4.2188,4.2188,9200.0],["1993-04-13",4.1875,4.3125,4.1562,4.3125,14000.0],["1993-04-14",4.3438,4.75,4.3438,4.5625,99600.0],["1993-04-15",4.625,4.7188,4.5938,4.5938,48000.0],["1993-04-16",4.5312,4.5938,4.5,4.5,26800.0],["1993-04-19",4.4688,4.6562,4.4688,4.6562,15200.0],["1993-04-20",4.6562,4.6562,4.5312,4.5312,11200.0],["1993-04-21",4.5938,4.9062,4.3438,4.4375,103200.0],["1993-04-22",4.375,4.375,4.125,4.1875,30000.0],["1993-04-23",4.1562,4.1562,4.0,4.125,48000.0],["1993-04-26",4.1562,4.2188,4.1562,4.1875,8000.0],["1993-04-27",4.1562,4.1562,4.1562,4.1562,4000.0],["1993-04-28",4.1875,4.1875,4.1875,4.1875,2000.0],["1993-04-29",4.2188,4.2188,4.125,4.2188,33200.0],["1993-04-30",4.2812,4.3438,4.2812,4.3438,2000.0],["1993-05-03",4.3125,4.4688,4.2812,4.4062,13200.0],["1993-05-04",4.375,4.4062,4.375,4.4062,5600.0],["1993-05-05",4.3438,4.4062,4.3438,4.4062,2800.0],["1993-05-06",4.4375,4.5,4.4375,4.5,4000.0],["1993-05-07",4.4375,4.4688,4.4375,4.4688,7600.0],["1993-05-10",4.4062,4.4062,4.4062,4.4062,2000.0],["1993-05-11",4.375,4.4062,4.375,4.375,20800.0],["1993-05-12",4.3438,4.3438,4.3438,4.3438,2000.0],["1993-05-13",4.2812,4.3125,4.2812,4.3125,3200.0],["1993-05-14",4.25,4.25,4.25,4.25,8000.0],["1993-05-17",4.25,4.25,4.25,4.25,0.0],["1993-05-18",4.1875,4.1875,4.1875,4.1875,2800.0],["1993-05-19",4.25,4.25,4.25,4.25,12800.0],["1993-05-20",4.25,4.25,4.25,4.25,0.0],["1993-05-21",4.1875,4.25,4.1875,4.25,2000.0],["1993-05-24",4.2188,4.2188,4.2188,4.2188,4800.0],["1993-05-25",4.2188,4.2188,4.1562,4.1562,38800.0],["1993-05-26",4.1875,4.1875,4.1875,4.1875,12000.0],["1993-05-27",4.125,4.1562,4.125,4.125,72800.0],["1993-05-28",4.125,4.125,4.0938,4.0938,3200.0],["1993-06-01",4.0938,4.125,4.0938,4.125,125200.0],["1993-06-02",4.1562,4.1875,4.1562,4.1875,20000.0],["1993-06-03",4.1875,4.1875,4.1875,4.1875,36000.0],["1993-06-04",4.1875,4.2188,4.1875,4.1875,8800.0],["1993-06-07",4.2188,4.2188,4.2188,4.2188,2400.0],["1993-06-08",4.2188,4.5312,4.2188,4.4062,63600.0],["1993-06-09",4.4375,4.5,4.4062,4.4375,33200.0],["1993-06-10",4.375,4.375,4.3438,4.375,8800.0],["1993-06-11",4.375,4.4062,4.3125,4.3125,10400.0],["1993-06-14",4.375,4.4062,4.375,4.4062,4000.0],["1993-06-15",4.4062,4.4688,4.4062,4.4688,14000.0],["1993-06-16",4.5,4.6562,4.5,4.6562,90000.0],["1993-06-17",4.8438,5.5,4.8438,5.5,178800.0],["1993-06-18",5.4375,5.75,5.4375,5.6562,148000.0],["1993-06-21",5.6875,5.8438,5.625,5.8438,58800.0],["1993-06-22",5.7812,5.7812,5.4688,5.4688,70800.0],["1993-06-23",5.4062,5.4375,5.3438,5.375,30400.0],["1993-06-24",5.375,5.4375,5.375,5.4375,1600.0],["1993-06-25",5.4375,5.6562,5.4375,5.6562,25600.0],["1993-06-28",5.6875,5.75,5.5625,5.5625,12000.0],["1993-06-29",5.5625,5.625,5.5625,5.5625,30400.0],["1993-06-30",5.5625,5.5625,5.1875,5.1875,52800.0],["1993-07-01",5.2188,5.25,5.125,5.125,17600.0],["1993-07-02",5.125,5.125,5.0,5.125,25600.0],["1993-07-06",5.0,5.3125,5.0,5.25,42400.0],["1993-07-07",5.1562,5.25,4.9375,4.9375,32400.0],["1993-07-08",4.8125,4.9062,4.7812,4.9062,34000.0],["1993-07-09",4.8438,5.3438,4.8438,5.2188,49600.0],["1993-07-12",5.3125,5.4375,5.25,5.4062,21200.0],["1993-07-13",5.4688,5.5938,5.4688,5.5,23200.0],["1993-07-14",5.5625,5.5625,5.375,5.4375,21200.0],["1993-07-15",5.4062,5.5625,5.3438,5.5312,26400.0],["1993-07-16",5.5625,5.5938,5.4062,5.4062,46400.0],["1993-07-19",5.4375,5.5,5.375,5.375,20800.0],["1993-07-20",5.4375,6.0,5.4375,5.8438,304800.0],["1993-07-21",5.7812,5.8438,5.5312,5.5625,60800.0],["1993-07-22",5.625,5.625,5.4062,5.4375,35600.0],["1993-07-23",5.375,5.375,5.3125,5.3125,10400.0],["1993-07-26",5.3125,5.375,5.25,5.375,24000.0],["1993-07-27",5.4062,5.5,5.3438,5.4062,50000.0],["1993-07-28",5.4375,5.5,5.4375,5.5,6000.0],["1993-07-29",5.4375,5.5,5.4375,5.5,48000.0],["1993-07-30",5.5625,5.7188,5.5625,5.7188,33600.0],["1993-08-02",5.7812,5.875,5.6562,5.6562,68800.0],["1993-08-03",5.7188,5.7812,5.7188,5.7188,13600.0],["1993-08-04",5.75,5.7812,5.7188,5.7812,18400.0],["1993-08-05",5.75,5.8125,5.6875,5.75,40000.0],["1993-08-06",5.7188,5.7812,5.6875,5.75,14400.0],["1993-08-09",5.8438,5.875,5.7188,5.8438,34400.0],["1993-08-10",5.8438,5.8438,5.8125,5.8438,22800.0],["1993-08-11",5.7812,5.8125,5.7812,5.8125,8400.0],["1993-08-12",5.8125,6.5312,5.8125,6.4375,143600.0],["1993-08-13",6.375,6.5625,6.375,6.5625,96400.0],["1993-08-16",6.5625,6.5938,6.4062,6.4688,38800.0],["1993-08-17",6.5312,6.6875,6.5,6.6562,75200.0],["1993-08-18",6.7188,6.75,6.5,6.5938,34000.0],["1993-08-19",6.5312,6.5312,6.375,6.4375,109200.0],["1993-08-20",6.375,6.375,6.25,6.25,18800.0],["1993-08-23",6.3125,6.5,6.3125,6.5,28400.0],["1993-08-24",6.5312,6.5625,6.3438,6.375,20800.0],["1993-08-25",6.4375,6.4375,6.3125,6.4062,18400.0],["1993-08-26",6.4062,6.4062,6.4062,6.4062,0.0],["1993-08-27",6.3438,6.4062,6.3438,6.4062,4400.0],["1993-08-30",6.4062,6.4062,6.3125,6.3125,7600.0],["1993-08-31",6.375,6.4062,6.25,6.2812,29600.0],["1993-09-01",6.25,6.25,6.125,6.1875,35600.0],["1993-09-02",6.125,6.1875,6.0938,6.1875,12400.0],["1993-09-03",6.2188,6.4375,6.2188,6.3125,39600.0],["1993-09-07",6.375,6.375,6.1562,6.1562,30400.0],["1993-09-08",6.1562,6.1875,6.1562,6.1562,16000.0],["1993-09-09",6.1875,6.2188,6.1562,6.1875,27200.0],["1993-09-10",6.1562,6.1875,6.0938,6.125,10800.0],["1993-09-13",6.0938,6.25,6.0938,6.2188,18000.0],["1993-09-14",6.2188,6.2188,6.1562,6.1875,62000.0],["1993-09-15",6.2188,6.2188,6.0,6.0625,36400.0],["1993-09-16",6.0625,6.0625,6.0,6.0,3200.0],["1993-09-17",6.0312,6.0312,6.0,6.0312,3600.0],["1993-09-20",5.9688,6.0938,5.9688,6.0312,23600.0],["1993-09-21",6.0938,6.0938,5.9062,5.9375,10400.0],["1993-09-22",5.9688,6.0312,5.9062,6.0312,16400.0],["1993-09-23",6.0312,6.0312,5.9688,6.0,72400.0],["1993-09-24",6.0,6.0,6.0,6.0,48000.0],["1993-09-27",6.0938,6.375,6.0938,6.375,25600.0],["1993-09-28",6.3125,6.3438,6.1875,6.2812,33600.0],["1993-09-29",6.25,6.375,6.25,6.3125,39200.0],["1993-09-30",6.4062,6.4688,6.3438,6.4688,30800.0],["1993-10-01",6.5,6.5,6.2812,6.3125,65200.0],["1993-10-04",6.3125,6.4375,6.3125,6.4375,62800.0],["1993-10-05",6.4688,6.5938,6.4688,6.5938,29600.0],["1993-10-06",6.5938,6.6875,6.5938,6.6875,6400.0],["1993-10-07",6.7188,6.9062,6.7188,6.9062,44800.0],["1993-10-08",6.9375,7.0312,6.8438,6.8438,58400.0],["1993-10-11",6.9062,7.0,6.9062,6.9688,22400.0],["1993-10-12",7.0,7.0312,6.9688,6.9688,10400.0],["1993-10-13",6.9062,6.9688,6.875,6.9688,16000.0],["1993-10-14",6.9062,6.9375,6.9062,6.9062,7600.0],["1993-10-15",6.9062,6.9062,6.8125,6.9062,24400.0],["1993-10-18",6.9375,7.25,6.9375,6.9688,108400.0],["1993-10-19",6.9375,6.9375,6.6562,6.6562,42800.0],["1993-10-20",6.6875,6.6875,6.5,6.5312,32000.0],["1993-10-21",6.5625,6.5625,6.2812,6.3438,73600.0],["1993-10-22",6.2812,6.3438,6.1875,6.1875,55200.0],["1993-10-25",6.25,6.3125,6.1875,6.3125,60000.0],["1993-10-26",6.3438,6.4688,6.3438,6.375,25600.0],["1993-10-27",6.375,6.5312,6.375,6.5312,40400.0],["1993-10-28",6.5625,6.625,6.4688,6.4688,40000.0],["1993-10-29",6.4375,6.6562,6.4375,6.625,68400.0],["1993-11-01",6.5938,6.5938,6.4375,6.5938,16000.0],["1993-11-02",6.6562,6.6562,6.5312,6.5625,18800.0],["1993-11-03",6.5625,6.5625,6.4688,6.4688,8400.0],["1993-11-04",6.4375,6.5,6.4062,6.4062,18400.0],["1993-11-05",6.375,6.375,6.3438,6.375,5600.0],["1993-11-08",6.375,6.375,6.3125,6.3125,4400.0],["1993-11-09",6.375,6.4688,6.3125,6.4688,13600.0],["1993-11-10",6.5,6.5,6.5,6.5,3600.0],["1993-11-11",6.5,6.5312,6.4688,6.5,12800.0],["1993-11-12",6.5625,6.5625,6.5625,6.5625,1600.0],["1993-11-15",6.5625,6.6562,6.5312,6.625,16000.0],["1993-11-16",6.625,6.625,6.5625,6.625,7600.0],["1993-11-17",6.5938,6.5938,6.5,6.5625,34800.0],["1993-11-18",6.5625,6.5938,6.5312,6.5312,3200.0],["1993-11-19",6.5625,6.625,6.5625,6.5938,7600.0],["1993-11-22",6.5625,6.625,6.5625,6.625,2000.0],["1993-11-23",6.5625,6.625,6.5625,6.625,8800.0],["1993-11-24",6.5625,6.5625,6.5625,6.5625,4000.0],["1993-11-26",6.625,6.625,6.625,6.625,1600.0],["1993-11-29",6.6562,6.7812,6.6562,6.6875,48400.0],["1993-11-30",6.75,6.7812,6.7188,6.7812,8400.0],["1993-12-01",6.75,6.8438,6.75,6.8438,9600.0],["1993-12-02",6.8438,6.8438,6.7812,6.7812,10800.0],["1993-12-03",6.75,6.75,6.75,6.75,4000.0],["1993-12-06",6.8125,6.8125,6.8125,6.8125,2800.0],["1993-12-07",6.8438,6.8438,6.8125,6.8125,6400.0],["1993-12-08",6.8438,6.8438,6.7812,6.8125,6400.0],["1993-12-09",6.7812,6.9062,6.7812,6.9062,21600.0],["1993-12-10",6.9375,6.9375,6.875,6.875,8400.0],["1993-12-13",6.8438,6.9375,6.8125,6.9375,18400.0],["1993-12-14",6.9375,6.9375,6.8125,6.8125,12400.0],["1993-12-15",6.8125,6.8125,6.8125,6.8125,0.0],["1993-12-16",6.75,6.75,6.5625,6.625,50800.0],["1993-12-17",6.625,6.625,6.5625,6.625,5200.0],["1993-12-20",6.6562,6.9062,6.6562,6.8125,44000.0],["1993-12-21",6.8438,6.875,6.8438,6.8438,2400.0],["1993-12-22",6.875,6.9062,6.875,6.875,4800.0],["1993-12-23",6.875,6.875,6.8125,6.8125,6800.0],["1993-12-27",6.7812,6.7812,6.75,6.7812,22800.0],["1993-12-28",6.7188,6.75,6.7188,6.75,2800.0],["1993-12-29",6.6875,6.75,6.6562,6.6562,25600.0],["1993-12-30",6.625,6.6875,6.4688,6.4688,21600.0],["1993-12-31",6.5312,6.5625,6.5312,6.5312,7200.0],["1994-01-03",6.5625,6.5625,6.5,6.5625,5200.0],["1994-01-04",6.5938,6.5938,6.5,6.5625,10000.0],["1994-01-05",6.5,6.5312,6.4375,6.4688,157200.0],["1994-01-06",6.4375,6.5312,6.4375,6.5312,39200.0],["1994-01-07",6.5312,6.5625,6.4688,6.5312,14000.0],["1994-01-10",6.5312,6.5625,6.5312,6.5312,18000.0],["1994-01-11",6.5312,6.75,6.5312,6.75,34800.0],["1994-01-12",6.6875,6.8438,6.6875,6.8125,42000.0],["1994-01-13",6.875,6.875,6.7812,6.8125,9600.0],["1994-01-14",6.8125,6.875,6.8125,6.875,34800.0],["1994-01-17",6.8125,6.875,6.7812,6.8438,11600.0],["1994-01-18",6.875,7.0,6.8438,6.9062,64800.0],["1994-01-19",6.9062,6.9062,6.6875,6.6875,33600.0],["1994-01-20",6.75,6.8125,6.75,6.7812,11600.0],["1994-01-21",6.75,6.7812,6.75,6.75,54000.0],["1994-01-24",6.75,6.8125,6.7188,6.75,70800.0],["1994-01-25",6.8125,6.8125,6.7188,6.7188,55600.0],["1994-01-26",6.6562,6.7812,6.6562,6.7188,86400.0],["1994-01-27",6.7188,6.7812,6.7188,6.75,74000.0],["1994-01-28",6.7188,6.875,6.7188,6.875,71200.0],["1994-01-31",6.9062,7.375,6.875,7.375,149200.0],["1994-02-01",7.4375,7.4688,7.2188,7.2188,62800.0],["1994-02-02",7.1875,7.1875,7.0938,7.125,21600.0],["1994-02-03",7.1562,7.25,7.0938,7.25,21200.0],["1994-02-04",7.1875,7.1875,7.0312,7.0312,40400.0],["1994-02-07",6.875,6.9688,6.8125,6.9688,54800.0],["1994-02-08",7.0,7.125,7.0,7.125,16000.0],["1994-02-09",7.125,7.25,7.125,7.1562,29200.0],["1994-02-10",7.125,7.1875,6.9688,7.0312,38400.0],["1994-02-11",6.9375,7.0,6.75,6.8125,38000.0],["1994-02-14",6.9062,6.9375,6.8125,6.8438,22800.0],["1994-02-15",6.8438,6.9375,6.8438,6.9062,14000.0],["1994-02-16",6.9375,6.9688,6.9062,6.9688,28000.0],["1994-02-17",7.0,7.0,7.0,7.0,1600.0],["1994-02-18",6.9688,6.9688,6.9062,6.9062,8400.0],["1994-02-22",6.9062,6.9062,6.9062,6.9062,6400.0],["1994-02-23",6.9375,6.9688,6.9062,6.9688,10000.0],["1994-02-24",6.9688,6.9688,6.8125,6.8125,63200.0],["1994-02-25",6.7812,6.9062,6.6875,6.9062,99600.0],["1994-02-28",6.7812,6.8438,6.75,6.8125,21600.0],["1994-03-01",6.75,6.75,6.5,6.5312,58800.0],["1994-03-02",6.4688,6.4688,6.125,6.2812,129600.0],["1994-03-03",6.375,6.4062,6.3438,6.375,6800.0],["1994-03-04",6.3438,6.5,6.3438,6.5,41600.0],["1994-03-07",6.5312,6.5312,6.4688,6.4688,8000.0],["1994-03-08",6.4062,6.4688,6.4062,6.4688,22000.0],["1994-03-09",6.4375,6.4688,6.375,6.4688,39600.0],["1994-03-10",6.4062,6.4688,6.4062,6.4688,3600.0],["1994-03-11",6.4375,6.4375,6.4375,6.4375,2800.0],["1994-03-14",6.4062,6.4062,6.3125,6.3438,11200.0],["1994-03-15",6.3438,6.3438,6.2812,6.3125,8400.0],["1994-03-16",6.3125,6.375,6.3125,6.375,7200.0],["1994-03-17",6.375,6.4375,6.375,6.4375,12400.0],["1994-03-18",6.375,6.4688,6.375,6.4688,31200.0],["1994-03-21",6.4375,6.5,6.4375,6.5,14800.0],["1994-03-22",6.5,6.5,6.4375,6.5,17200.0],["1994-03-23",6.4375,6.625,6.4375,6.625,30000.0],["1994-03-24",6.6562,6.6562,6.5312,6.5312,19200.0],["1994-03-25",6.5938,6.8438,6.5938,6.7812,37200.0],["1994-03-28",6.8438,6.8438,6.7188,6.75,21600.0],["1994-03-29",6.8125,6.8125,6.7188,6.75,21600.0],["1994-03-30",6.7188,6.7188,6.6562,6.6562,24800.0],["1994-03-31",6.6875,6.6875,6.4375,6.4375,53200.0],["1994-04-04",6.4062,6.5,6.4062,6.4688,22000.0],["1994-04-05",6.5,6.7188,6.5,6.7188,32000.0],["1994-04-06",6.75,6.75,6.6875,6.6875,9600.0],["1994-04-07",6.75,6.75,6.75,6.75,2000.0],["1994-04-08",6.75,6.7812,6.7188,6.75,10000.0],["1994-04-11",6.7188,7.0,6.7188,7.0,24000.0],["1994-04-12",7.0625,7.0938,7.0625,7.0625,4400.0],["1994-04-13",7.0938,7.2812,7.0625,7.1875,38000.0],["1994-04-14",7.25,7.5,7.2188,7.3438,63200.0],["1994-04-15",7.3125,7.3125,7.2812,7.3125,110400.0],["1994-04-18",7.3438,7.3438,7.1875,7.25,120800.0],["1994-04-19",7.25,7.25,7.2188,7.2188,23600.0],["1994-04-20",7.2188,7.2812,7.2188,7.25,6800.0],["1994-04-21",7.375,7.5312,7.375,7.5312,81200.0],["1994-04-22",7.6562,7.7812,7.625,7.75,73600.0],["1994-04-25",8.0,8.0938,7.9375,8.0,50800.0],["1994-04-26",8.0938,8.0938,8.0312,8.0625,13200.0],["1994-04-28",8.0625,8.4375,8.0625,8.2812,70000.0],["1994-04-29",8.25,8.25,8.1562,8.2188,35600.0],["1994-05-02",8.25,8.3438,8.2188,8.3438,15600.0],["1994-05-03",8.375,8.375,8.125,8.1562,30000.0],["1994-05-04",8.25,8.25,8.125,8.125,82800.0],["1994-05-05",8.1875,8.2188,8.0312,8.0312,16800.0],["1994-05-06",7.9688,7.9688,7.8438,7.875,40400.0],["1994-05-09",7.8438,7.8438,7.8438,7.8438,22400.0],["1994-05-10",7.8438,7.875,7.75,7.8438,36000.0],["1994-05-11",7.8125,8.0625,7.8125,8.0,102400.0],["1994-05-12",8.0625,8.125,8.0625,8.0625,7600.0],["1994-05-13",8.0,8.0,7.9375,7.9688,8000.0],["1994-05-16",7.8438,7.8438,7.8125,7.8438,15200.0],["1994-05-17",7.8438,7.8438,7.7812,7.8438,19200.0],["1994-05-18",7.7812,7.875,7.7812,7.8438,23600.0],["1994-05-19",7.8125,7.8438,7.7812,7.8438,4400.0],["1994-05-20",7.8125,7.875,7.6875,7.6875,101600.0],["1994-05-23",7.7188,7.7188,7.5938,7.5938,43600.0],["1994-05-24",7.6562,7.75,7.6562,7.6562,52800.0],["1994-05-25",7.625,7.625,7.5625,7.5625,60000.0],["1994-05-26",7.5938,7.7188,7.5938,7.7188,9600.0],["1994-05-27",7.7188,7.7188,7.6562,7.6562,1600.0],["1994-05-31",7.7188,7.7188,7.7188,7.7188,1200.0],["1994-06-01",7.75,7.9062,7.75,7.9062,18800.0],["1994-06-02",7.875,7.9375,7.875,7.875,7600.0],["1994-06-03",7.9375,8.0312,7.9375,7.9688,10800.0],["1994-06-06",7.9375,7.9375,7.8125,7.8125,22000.0],["1994-06-07",7.8125,8.125,7.8125,8.125,39200.0],["1994-06-08",8.0938,8.1562,8.0938,8.1562,13200.0],["1994-06-09",8.1875,8.1875,8.1875,8.1875,3600.0],["1994-06-10",8.125,8.1875,8.125,8.1562,8800.0],["1994-06-13",8.1875,8.2188,8.125,8.2188,17200.0],["1994-06-14",8.2812,8.4062,8.2812,8.3125,25200.0],["1994-06-15",8.2812,8.3438,8.2812,8.3438,2000.0],["1994-06-16",8.3438,8.4062,8.2812,8.4062,18000.0],["1994-06-17",8.3438,8.4375,8.3438,8.4375,15600.0],["1994-06-20",8.4062,8.4688,8.375,8.4375,30000.0],["1994-06-21",8.4062,8.4688,8.4062,8.4375,50000.0],["1994-06-22",8.4688,8.4688,8.375,8.4375,7600.0],["1994-06-23",8.5,8.5625,8.5,8.5625,34400.0],["1994-06-24",8.5,8.5312,8.4688,8.4688,48000.0],["1994-06-27",8.4062,8.4062,8.3125,8.3125,16400.0],["1994-06-28",8.3125,8.3125,8.2188,8.25,8800.0],["1994-06-29",8.25,8.2812,8.2188,8.2812,12800.0],["1994-06-30",8.2812,8.2812,8.2188,8.2812,13200.0],["1994-07-01",8.2188,8.2812,8.2188,8.2812,12000.0],["1994-07-05",8.2188,8.2188,8.2188,8.2188,24800.0],["1994-07-06",8.125,8.1875,8.125,8.1875,68000.0],["1994-07-07",8.125,8.1875,8.125,8.1875,8800.0],["1994-07-08",8.125,8.3438,8.125,8.3438,14800.0],["1994-07-11",8.2812,8.4062,8.1875,8.4062,22800.0],["1994-07-12",8.3438,8.4062,8.3438,8.375,11600.0],["1994-07-13",8.3125,8.4062,8.3125,8.4062,26000.0],["1994-07-14",8.375,8.5312,8.3438,8.5,112800.0],["1994-07-15",8.5312,8.5625,8.5,8.5625,18800.0],["1994-07-18",8.5625,8.5625,8.25,8.5312,827200.0],["1994-07-19",8.5,8.5625,8.5,8.5625,5600.0],["1994-07-20",8.5,8.5,8.4688,8.5,12400.0],["1994-07-21",8.4375,8.4375,8.4375,8.4375,6000.0],["1994-07-22",8.375,8.375,8.3125,8.3125,14800.0],["1994-07-25",8.3125,8.375,8.3125,8.3438,5200.0],["1994-07-26",8.3438,8.375,8.3125,8.375,5200.0],["1994-07-27",8.3125,8.3125,8.3125,8.3125,4800.0],["1994-07-28",8.25,8.4375,8.25,8.4375,14000.0],["1994-07-29",8.4062,8.4062,8.3438,8.4062,19200.0],["1994-08-01",8.4062,8.5,8.375,8.375,19200.0],["1994-08-02",8.3438,8.3438,8.3438,8.3438,4400.0],["1994-08-03",8.3125,8.3125,8.2188,8.2188,12400.0],["1994-08-04",8.1875,8.1875,8.0938,8.0938,17200.0],["1994-08-05",8.0312,8.0312,7.9375,7.9375,10400.0],["1994-08-08",7.9062,7.9688,7.9062,7.9062,8400.0],["1994-08-09",7.9062,7.9688,7.9062,7.9688,2800.0],["1994-08-10",8.0,8.0,7.9062,7.9062,8400.0],["1994-08-11",7.9688,7.9688,7.9062,7.9062,4400.0],["1994-08-12",7.875,7.9062,7.875,7.9062,127600.0],["1994-08-15",7.9062,7.9062,7.8125,7.875,9600.0],["1994-08-16",7.8438,7.9062,7.8438,7.9062,6400.0],["1994-08-17",7.875,7.9375,7.875,7.9375,20400.0],["1994-08-18",7.9375,7.9375,7.875,7.875,9600.0],["1994-08-19",7.9375,7.9375,7.9375,7.9375,8400.0],["1994-08-22",7.9062,7.9375,7.9062,7.9375,4800.0],["1994-08-23",7.9062,8.1875,7.875,8.1875,27600.0],["1994-08-24",8.25,8.25,8.1875,8.2188,8000.0],["1994-08-25",8.2188,8.2188,8.1875,8.2188,4800.0],["1994-08-26",8.1875,8.2188,8.1875,8.2188,90800.0],["1994-08-29",8.2812,8.3125,8.25,8.3125,11600.0],["1994-08-30",8.2812,8.5312,8.25,8.5,36400.0],["1994-08-31",8.4688,8.5625,8.4688,8.5625,12800.0],["1994-09-01",8.5312,8.5312,8.5,8.5,10800.0],["1994-09-02",8.5,8.5312,8.5,8.5312,10800.0],["1994-09-06",8.5,8.5,8.3125,8.3438,21200.0],["1994-09-07",8.3438,8.375,8.3438,8.375,10000.0],["1994-09-08",8.375,8.4375,8.375,8.375,4800.0],["1994-09-09",8.4062,8.4062,8.375,8.375,2800.0],["1994-09-12",8.375,8.4062,8.375,8.4062,10800.0],["1994-09-13",8.4375,8.4688,8.4375,8.4688,7600.0],["1994-09-14",8.5,8.6562,8.5,8.6562,40400.0],["1994-09-15",8.6562,8.6562,8.625,8.6562,6800.0],["1994-09-16",8.6562,8.6562,8.6562,8.6562,7600.0],["1994-09-19",8.5938,8.5938,8.5938,8.5938,14000.0],["1994-09-20",8.625,8.625,8.5938,8.5938,22000.0],["1994-09-21",8.6562,8.6562,8.5938,8.5938,10400.0],["1994-09-22",8.625,8.625,8.625,8.625,2400.0],["1994-09-23",8.5938,8.6562,8.5938,8.5938,9200.0],["1994-09-26",8.5625,8.5938,8.5625,8.5938,4000.0],["1994-09-27",8.625,8.6562,8.625,8.6562,2000.0],["1994-09-28",8.625,8.625,8.5938,8.625,3200.0],["1994-09-29",8.5938,8.5938,8.4688,8.4688,20000.0],["1994-09-30",8.4688,8.5,8.4688,8.5,12800.0],["1994-10-03",8.5625,8.625,8.5625,8.5938,14000.0],["1994-10-04",8.625,8.625,8.5625,8.5625,6400.0],["1994-10-05",8.5312,8.5312,8.375,8.375,22400.0],["1994-10-06",8.3125,8.375,8.2812,8.375,18400.0],["1994-10-07",8.3125,8.3125,8.25,8.2812,6400.0],["1994-10-10",8.3125,8.4375,8.3125,8.4375,6800.0],["1994-10-11",8.4375,8.4375,8.4062,8.4062,5600.0],["1994-10-12",8.4688,8.6562,8.4688,8.6562,26400.0],["1994-10-13",8.6875,8.875,8.6875,8.8125,60800.0],["1994-10-14",8.8438,8.8438,8.8438,8.8438,6800.0],["1994-10-17",8.875,8.875,8.8125,8.8125,12400.0],["1994-10-18",8.75,8.8438,8.75,8.8281,59600.0],["1994-10-19",8.8438,8.875,8.8438,8.8438,11200.0],["1994-10-20",8.8438,8.8438,8.6875,8.6875,14800.0],["1994-10-21",8.6562,8.75,8.6562,8.75,5600.0],["1994-10-24",8.7188,8.7188,8.7188,8.7188,1200.0],["1994-10-25",8.75,8.8125,8.75,8.8125,3200.0],["1994-10-26",8.8125,8.8438,8.7812,8.8125,2800.0],["1994-10-27",8.7812,8.8438,8.7812,8.8438,6400.0],["1994-10-28",8.875,9.875,8.875,9.875,72000.0],["1994-10-31",10.125,10.9375,10.0625,10.4375,177600.0],["1994-11-01",10.4688,10.4688,10.0,10.0,88800.0],["1994-11-02",10.0938,10.5312,10.0938,10.4375,138800.0],["1994-11-03",10.4688,10.6875,10.3125,10.5625,90000.0],["1994-11-04",10.5,10.6875,10.5,10.5938,63200.0],["1994-11-07",10.6562,10.6562,10.5938,10.5938,44800.0],["1994-11-08",10.625,10.6562,10.5938,10.6562,26400.0],["1994-11-09",10.6875,10.6875,10.5,10.5,9200.0],["1994-11-10",10.4688,10.4688,10.375,10.375,35600.0],["1994-11-11",10.3438,10.3438,10.2188,10.2188,9600.0],["1994-11-14",10.25,10.2812,10.2188,10.2188,11600.0],["1994-11-15",10.1875,10.3125,10.1875,10.3125,19600.0],["1994-11-16",10.3125,10.4062,10.3125,10.4062,12400.0],["1994-11-17",10.4375,10.7188,10.3438,10.5625,91600.0],["1994-11-18",10.625,10.625,10.5312,10.5312,32000.0],["1994-11-21",10.5938,10.6875,10.5938,10.6875,13600.0],["1994-11-22",10.6875,10.6875,10.5,10.5312,34800.0],["1994-11-23",10.5,10.5,10.2812,10.2812,51600.0],["1994-11-25",10.3125,10.3438,10.25,10.25,8000.0],["1994-11-28",10.3125,10.5,10.3125,10.4688,20000.0],["1994-11-29",10.5,10.5625,10.4375,10.4375,50400.0],["1994-11-30",10.5,10.5312,10.4688,10.5,11600.0],["1994-12-01",10.5,10.5312,10.5,10.5312,10400.0],["1994-12-02",10.5312,10.625,10.5312,10.625,28400.0],["1994-12-05",10.6875,11.0625,10.6875,11.0,106400.0],["1994-12-06",11.0625,11.1562,10.9375,10.9375,94000.0],["1994-12-07",10.9375,10.9375,10.875,10.9375,6800.0],["1994-12-08",10.875,10.9375,10.8125,10.8438,16400.0],["1994-12-09",10.7812,10.7812,10.5938,10.6875,27600.0],["1994-12-12",10.75,10.8438,10.75,10.8438,5200.0],["1994-12-13",10.875,11.625,10.875,11.625,60400.0],["1994-12-14",11.6875,11.8438,11.625,11.8438,41600.0],["1994-12-15",11.9062,12.25,11.9062,12.25,135200.0],["1994-12-16",12.3125,12.4375,12.2812,12.3438,54800.0],["1994-12-19",12.4062,12.75,12.4062,12.6875,75200.0],["1994-12-20",12.625,12.6875,12.1562,12.1562,53200.0],["1994-12-21",12.1562,12.2188,12.125,12.1875,46800.0],["1994-12-22",12.25,12.3125,12.25,12.2812,11200.0],["1994-12-23",12.3125,12.3125,12.1875,12.2188,3600.0],["1994-12-27",12.25,12.2812,12.25,12.2812,38000.0],["1994-12-28",12.2188,12.3125,12.1875,12.2812,59600.0],["1994-12-29",12.25,12.3438,12.25,12.2812,46400.0],["1994-12-30",12.2188,12.4375,12.2188,12.4375,34400.0],["1995-01-03",12.3438,12.3438,12.0938,12.1562,38000.0],["1995-01-04",12.2188,12.2188,12.1562,12.2188,52800.0],["1995-01-05",12.2188,12.2188,12.0625,12.0625,15200.0],["1995-01-06",12.0938,12.0938,12.0312,12.0312,6400.0],["1995-01-09",12.0938,12.125,12.0625,12.125,16800.0],["1995-01-10",12.1875,12.2188,12.1562,12.1562,10800.0],["1995-01-11",12.2188,12.2188,12.1875,12.2188,44800.0],["1995-01-12",12.2188,12.25,12.1875,12.1875,9200.0],["1995-01-13",12.25,12.25,12.25,12.25,9600.0],["1995-01-16",12.2812,12.7812,12.2812,12.7812,32800.0],["1995-01-17",12.8125,13.5,12.8125,13.1875,139600.0],["1995-01-18",13.25,13.25,13.125,13.125,19200.0],["1995-01-19",13.125,13.1562,13.0625,13.0625,38000.0],["1995-01-20",13.0625,13.0625,13.0312,13.0625,9200.0],["1995-01-23",13.0,13.0,12.875,12.9062,12000.0],["1995-01-24",12.875,12.9688,12.875,12.9375,2800.0],["1995-01-25",13.0,13.125,13.0,13.0312,19600.0],["1995-01-26",13.0938,13.125,13.0312,13.125,10000.0],["1995-01-27",13.0938,13.375,13.0938,13.3438,23200.0],["1995-01-30",13.5,13.7812,13.5,13.7812,108000.0],["1995-01-31",13.7812,13.7812,13.5312,13.5625,96000.0],["1995-02-01",13.5,13.5,13.4688,13.5,32800.0],["1995-02-02",13.4375,13.4688,13.4062,13.4688,12000.0],["1995-02-03",13.5,13.5625,13.4375,13.5312,38800.0],["1995-02-06",13.5,13.7812,13.5,13.6562,37600.0],["1995-02-07",13.7188,13.875,13.7188,13.75,60400.0],["1995-02-08",13.6875,13.6875,13.25,13.375,50800.0],["1995-02-09",13.3438,13.4375,13.3438,13.4062,13200.0],["1995-02-10",13.4062,13.4062,13.1875,13.1875,21600.0],["1995-02-13",13.1875,13.2188,13.0,13.0,38800.0],["1995-02-14",13.0,13.0,12.7188,12.7812,43200.0],["1995-02-15",12.7188,12.7188,12.375,12.4375,42800.0],["1995-02-16",12.3125,12.3125,11.75,12.125,92000.0],["1995-02-17",12.0625,12.0625,11.75,11.9688,41200.0],["1995-02-21",12.0312,12.0312,11.9062,11.9688,11200.0],["1995-02-22",11.8438,11.8438,11.5625,11.5625,25600.0],["1995-02-23",11.6562,11.6562,11.4375,11.6562,44000.0],["1995-02-24",11.6875,11.6875,11.5,11.625,39600.0],["1995-02-27",11.625,11.7812,11.625,11.7812,13200.0],["1995-02-28",11.8438,12.3125,11.8438,12.3125,30400.0],["1995-03-01",12.375,12.6875,12.375,12.5,34800.0],["1995-03-02",12.5625,12.5625,12.25,12.25,21200.0],["1995-03-03",12.2188,12.2188,12.2188,12.2188,800.0],["1995-03-06",12.2188,12.2812,12.2188,12.2188,6000.0],["1995-03-07",12.2188,12.25,12.2188,12.25,6400.0],["1995-03-08",12.1875,12.1875,12.0938,12.1562,13200.0],["1995-03-09",12.125,12.125,11.875,11.875,52400.0],["1995-03-10",11.8125,11.8125,11.5938,11.75,21600.0],["1995-03-13",11.7812,11.7812,11.5312,11.5312,48400.0],["1995-03-14",11.4688,11.5,11.4375,11.4688,6000.0],["1995-03-15",11.375,11.4375,11.3125,11.3438,25200.0],["1995-03-16",11.2812,11.2812,11.0938,11.25,52800.0],["1995-03-17",11.1875,11.5625,11.1875,11.5312,27600.0],["1995-03-20",11.5938,12.1562,11.5938,12.1562,53600.0],["1995-03-21",12.3125,12.5312,12.2812,12.375,58400.0],["1995-03-22",12.25,12.3125,12.2188,12.3125,24400.0],["1995-03-23",12.375,12.5,12.375,12.5,6000.0],["1995-03-24",12.5312,12.7188,12.5312,12.6562,16800.0],["1995-03-27",12.7188,12.7188,12.625,12.625,3600.0],["1995-03-28",12.6875,12.8438,12.6875,12.8438,18800.0],["1995-03-29",12.875,13.125,12.875,13.0938,29200.0],["1995-03-30",13.0938,13.1562,13.0625,13.0938,24000.0],["1995-03-31",13.1562,13.4375,13.125,13.4375,66000.0],["1995-04-03",13.4375,13.4375,13.3125,13.3125,38800.0],["1995-04-04",13.375,13.4062,13.375,13.4062,5600.0],["1995-04-05",13.3438,13.4062,13.3438,13.4062,2000.0],["1995-04-06",13.375,13.6875,13.375,13.625,46800.0],["1995-04-07",13.75,13.75,13.5625,13.5625,42400.0],["1995-04-10",13.5625,13.5625,13.3438,13.4375,11200.0],["1995-04-11",13.375,13.375,13.2188,13.2188,10400.0],["1995-04-12",13.1875,13.7188,13.1875,13.6875,38800.0],["1995-04-13",13.6875,13.8438,13.6562,13.6562,32800.0],["1995-04-17",13.5938,13.5938,13.375,13.375,22400.0],["1995-04-18",13.3438,13.4062,13.25,13.2812,14400.0],["1995-04-19",13.25,13.3125,13.1562,13.1562,10000.0],["1995-04-20",13.1875,13.1875,13.0938,13.0938,16800.0],["1995-04-21",13.0625,13.0625,12.5625,12.5625,40400.0],["1995-04-24",12.375,12.5312,12.375,12.4688,38000.0],["1995-04-25",12.5,12.6875,12.5,12.625,14000.0],["1995-04-26",12.6719,13.1562,12.6719,13.0938,26000.0],["1995-04-27",13.125,13.1562,13.0312,13.0312,40000.0],["1995-04-28",13.1562,13.4375,13.125,13.375,38400.0],["1995-05-01",13.375,13.7812,13.375,13.6562,56400.0],["1995-05-02",13.625,13.7812,13.625,13.7812,24800.0],["1995-05-03",13.8125,13.8438,13.625,13.75,31200.0],["1995-05-04",13.7188,14.2812,13.7188,14.125,158800.0],["1995-05-05",14.0625,14.1875,14.0625,14.1562,27600.0],["1995-05-08",14.1562,14.2812,14.1562,14.1875,22000.0],["1995-05-09",14.25,14.2812,14.25,14.2812,14000.0],["1995-05-10",14.3125,14.3125,14.0312,14.0938,20000.0],["1995-05-11",14.125,14.125,13.9688,13.9688,57200.0],["1995-05-12",14.0312,14.0625,14.0,14.0,7200.0],["1995-05-15",13.9375,13.9688,13.9375,13.9688,8000.0],["1995-05-16",13.9062,13.9062,13.7188,13.8125,40000.0],["1995-05-17",13.8125,13.875,13.6875,13.8438,24400.0],["1995-05-18",13.875,13.9062,13.8438,13.8438,4800.0],["1995-05-19",13.9062,13.9062,13.7188,13.75,20400.0],["1995-05-22",13.8125,13.9062,13.8125,13.875,6000.0],["1995-05-23",13.9375,13.9688,13.9062,13.9375,17200.0],["1995-05-24",13.9688,13.9688,13.8125,13.8438,24000.0],["1995-05-25",13.875,13.875,13.5,13.5938,24400.0],["1995-05-26",13.5312,13.5938,13.5,13.5938,8800.0],["1995-05-30",13.5312,13.5625,13.5,13.5312,5200.0],["1995-05-31",13.5625,13.6875,13.5312,13.5625,27200.0],["1995-06-01",13.5,13.5312,13.4375,13.4375,17600.0],["1995-06-02",13.375,13.4062,13.375,13.375,5600.0],["1995-06-05",13.4375,13.5312,13.4375,13.5,13600.0],["1995-06-06",13.5625,13.5938,13.5,13.5,13200.0],["1995-06-07",13.5,13.5312,13.4688,13.4688,7200.0],["1995-06-08",13.4688,13.4688,13.3125,13.3125,73200.0],["1995-06-09",13.3438,13.3438,13.3438,13.3438,3600.0],["1995-06-12",13.3438,13.3438,13.0938,13.0938,20400.0],["1995-06-13",13.0938,13.0938,13.0,13.0312,28000.0],["1995-06-14",13.0312,13.0625,12.9688,13.0312,24800.0],["1995-06-15",12.9375,13.0312,12.9375,13.0312,23200.0],["1995-06-16",13.0938,13.1562,12.9688,13.0625,30400.0],["1995-06-19",13.1875,13.4375,13.1875,13.3125,33200.0],["1995-06-20",13.375,13.4688,13.375,13.4688,9600.0],["1995-06-21",13.5,13.5625,13.4062,13.4375,10400.0],["1995-06-22",13.4688,13.9688,13.4688,13.9375,62800.0],["1995-06-23",13.9688,14.125,13.9688,14.0,40800.0],["1995-06-26",14.0938,14.0938,14.0,14.0312,16000.0],["1995-06-27",14.0,14.0,13.9062,13.9062,13200.0],["1995-06-28",13.8438,13.8438,13.75,13.8438,8400.0],["1995-06-29",13.8125,13.8438,13.75,13.8438,18000.0],["1995-06-30",13.7188,13.8438,13.7188,13.8438,16800.0],["1995-07-03",13.8438,14.2812,13.8438,14.2812,22800.0],["1995-07-05",14.4375,14.875,14.4375,14.7812,125600.0],["1995-07-06",14.7812,15.1875,14.7812,15.1875,62400.0],["1995-07-07",15.25,15.3125,14.9062,14.9375,51200.0],["1995-07-10",14.9688,15.2812,14.9062,15.2812,44000.0],["1995-07-11",15.2188,15.2812,15.1875,15.25,18800.0],["1995-07-12",15.2812,15.375,15.2188,15.375,42400.0],["1995-07-13",15.3438,15.4375,15.3438,15.4375,14800.0],["1995-07-14",15.4062,15.4688,15.3438,15.4688,41600.0],["1995-07-17",15.4688,15.4688,15.4062,15.4688,27600.0],["1995-07-18",15.4062,15.4375,15.1875,15.25,19600.0],["1995-07-19",15.1875,15.1875,14.5,14.6562,47200.0],["1995-07-20",14.5,14.6875,14.4375,14.625,39200.0],["1995-07-21",14.6875,15.0625,14.6875,15.0625,25600.0],["1995-07-24",15.0,15.0312,14.9688,15.0,13600.0],["1995-07-25",15.0,15.0625,15.0,15.0312,7200.0],["1995-07-26",15.0312,15.1875,15.0312,15.125,42400.0],["1995-07-27",15.1875,15.3125,15.1875,15.3125,20000.0],["1995-07-28",15.4375,15.625,15.4375,15.5625,53200.0],["1995-07-31",15.6875,15.75,15.3125,15.5625,22400.0],["1995-08-01",15.625,15.6875,15.375,15.5625,20600.0],["1995-08-02",15.5625,15.5625,15.1875,15.1875,24400.0],["1995-08-03",15.0,15.0,14.9375,14.9375,9000.0],["1995-08-04",15.0,15.0,14.625,14.8125,15800.0],["1995-08-07",14.875,14.9375,14.8125,14.875,9400.0],["1995-08-08",14.875,14.9375,14.8125,14.875,8600.0],["1995-08-09",14.75,14.75,14.375,14.375,29000.0],["1995-08-10",14.375,14.6875,14.375,14.5625,7600.0],["1995-08-11",14.4375,14.5,14.375,14.5,9000.0],["1995-08-14",14.5,14.8125,14.5,14.8125,19800.0],["1995-08-15",14.75,14.9375,14.6875,14.9375,8000.0],["1995-08-16",14.9375,15.3125,14.875,15.125,9800.0],["1995-08-17",15.25,15.25,14.9375,15.125,31600.0],["1995-08-18",14.6875,14.6875,14.0,14.1875,57400.0],["1995-08-21",14.1875,14.1875,13.5625,13.6875,50800.0],["1995-08-22",13.75,13.75,13.0,13.375,36800.0],["1995-08-23",13.25,13.9375,13.25,13.9375,25600.0],["1995-08-24",13.9375,14.3125,13.875,14.3125,25800.0],["1995-08-25",14.375,14.5,14.1875,14.25,14200.0],["1995-08-28",14.125,14.375,14.125,14.25,28800.0],["1995-08-29",14.25,14.4375,14.1875,14.25,20000.0],["1995-08-30",14.25,14.25,14.0625,14.1875,25200.0],["1995-08-31",14.1875,14.4375,14.1875,14.25,11600.0],["1995-09-01",14.25,14.25,14.0625,14.25,6400.0],["1995-09-05",14.125,14.125,13.9375,13.9375,5800.0],["1995-09-06",13.8125,13.9375,13.75,13.8125,12600.0],["1995-09-07",13.8125,14.0625,13.75,13.75,10800.0],["1995-09-08",13.875,14.0625,13.6875,14.0625,27200.0],["1995-09-11",14.625,14.75,14.375,14.375,37400.0],["1995-09-12",14.3125,14.3125,13.3125,13.5,42600.0],["1995-09-13",13.25,13.625,13.25,13.4375,30000.0],["1995-09-14",12.375,12.75,12.3125,12.5625,207400.0],["1995-09-15",12.5,12.5,12.3125,12.4375,80800.0],["1995-09-18",12.375,12.625,12.375,12.625,19200.0],["1995-09-19",12.6875,12.75,12.625,12.75,9800.0],["1995-09-20",12.6875,12.6875,12.625,12.625,2200.0],["1995-09-21",12.625,12.75,12.25,12.5625,45600.0],["1995-09-22",12.5,12.5,12.25,12.5,33200.0],["1995-09-25",12.3125,12.4375,12.25,12.25,48000.0],["1995-09-26",12.25,12.25,12.0,12.0,48200.0],["1995-09-27",12.0,12.0,11.8125,11.875,29400.0],["1995-09-28",12.0,12.0,11.875,11.875,23400.0],["1995-09-29",11.9375,12.0,11.875,12.0,10400.0],["1995-10-02",11.9375,12.0,11.875,11.875,15200.0],["1995-10-03",11.75,11.875,11.75,11.875,29800.0],["1995-10-04",11.8125,11.875,11.625,11.875,27200.0],["1995-10-05",11.875,11.875,11.75,11.875,10800.0],["1995-10-06",11.875,12.1875,11.8125,12.125,29600.0],["1995-10-09",12.1875,12.1875,11.6875,11.875,27200.0],["1995-10-10",11.75,11.875,11.375,11.6875,52800.0],["1995-10-11",11.5625,11.75,11.5625,11.625,11000.0],["1995-10-12",11.6875,11.75,11.5625,11.75,25400.0],["1995-10-13",11.6875,12.25,11.625,12.25,28200.0],["1995-10-16",12.125,12.125,11.75,11.875,21000.0],["1995-10-17",11.875,11.875,11.625,11.75,21000.0],["1995-10-18",11.6875,11.8125,11.6875,11.75,25400.0],["1995-10-19",11.875,11.875,11.625,11.625,26600.0],["1995-10-20",11.625,11.6875,11.625,11.6875,25400.0],["1995-10-23",11.625,11.75,11.5625,11.5625,9200.0],["1995-10-24",11.6875,11.6875,11.5625,11.5625,10800.0],["1995-10-25",11.625,11.75,11.625,11.625,9400.0],["1995-10-26",11.5625,11.6875,11.5,11.5,8400.0],["1995-10-27",11.5625,11.5625,11.5,11.5,13600.0],["1995-10-30",11.5625,11.625,11.5,11.625,20600.0],["1995-10-31",11.5,11.625,11.25,11.3125,37800.0],["1995-11-01",11.3125,11.3125,11.0625,11.125,18000.0],["1995-11-02",11.0625,11.1875,11.0625,11.0625,13800.0],["1995-11-03",11.0625,11.125,11.0,11.125,5200.0],["1995-11-06",11.125,11.6875,11.125,11.6875,17600.0],["1995-11-07",11.6875,11.6875,11.5,11.625,10600.0],["1995-11-08",11.625,11.625,11.5,11.5625,6800.0],["1995-11-09",11.5,11.625,11.5,11.5625,6000.0],["1995-11-10",11.625,11.625,11.5,11.5625,7200.0],["1995-11-13",11.3125,11.5625,11.3125,11.5625,17200.0],["1995-11-14",11.5625,11.6875,11.5,11.6875,20200.0],["1995-11-15",11.625,11.625,11.5625,11.5625,11400.0],["1995-11-16",11.6875,11.6875,11.625,11.625,3200.0],["1995-11-17",11.5625,11.625,11.4375,11.5625,19000.0],["1995-11-20",11.5625,11.625,11.5,11.5,12800.0],["1995-11-21",11.5625,11.625,11.5625,11.5625,7800.0],["1995-11-22",11.625,11.625,11.5625,11.5625,8600.0],["1995-11-24",11.5625,11.5625,11.5625,11.5625,400.0],["1995-11-27",11.625,11.75,11.5625,11.75,12800.0],["1995-11-28",11.75,12.125,11.75,12.0,29400.0],["1995-11-29",11.9375,11.9375,11.875,11.9375,3600.0],["1995-11-30",12.0,12.1875,12.0,12.125,6600.0],["1995-12-01",12.1875,12.1875,12.125,12.1875,4000.0],["1995-12-04",12.1875,12.25,11.9375,11.9375,16800.0],["1995-12-05",12.0625,12.1875,12.0,12.1875,32600.0],["1995-12-06",12.3125,12.3125,12.125,12.125,30000.0],["1995-12-07",12.1875,12.25,12.125,12.25,9600.0],["1995-12-08",12.3125,12.3125,12.0625,12.1875,7000.0],["1995-12-11",12.25,12.25,12.0,12.0625,10600.0],["1995-12-12",12.0,12.0625,11.875,11.875,14000.0],["1995-12-13",11.8125,11.8125,11.375,11.4375,23600.0],["1995-12-14",11.375,11.625,11.375,11.625,18400.0],["1995-12-15",11.75,11.8125,11.3125,11.3125,15000.0],["1995-12-18",11.25,11.375,11.1875,11.3125,14400.0],["1995-12-19",11.4375,11.5,11.25,11.5,25000.0],["1995-12-20",11.5,11.5625,11.375,11.375,14000.0],["1995-12-21",11.4375,11.625,11.25,11.4375,44400.0],["1995-12-22",11.3125,11.5,11.25,11.375,15400.0],["1995-12-26",11.375,11.4375,11.25,11.25,22200.0],["1995-12-27",11.0625,11.375,11.0625,11.1875,26600.0],["1995-12-28",11.1875,11.3125,11.0,11.0625,24800.0],["1995-12-29",11.125,11.125,10.875,10.875,30200.0],["1996-01-02",11.0,11.125,11.0,11.0625,8000.0],["1996-01-03",11.125,11.4375,11.125,11.3125,15800.0],["1996-01-04",11.375,11.4375,11.3125,11.375,6000.0],["1996-01-05",11.3125,11.3125,11.0,11.1875,14800.0],["1996-01-08",11.1875,11.25,11.1875,11.25,1400.0],["1996-01-09",11.1875,11.1875,11.125,11.125,4800.0],["1996-01-10",11.125,11.125,10.8125,10.8125,16600.0],["1996-01-11",10.75,10.75,10.625,10.6875,10000.0],["1996-01-12",10.6875,10.875,10.6875,10.875,24800.0],["1996-01-15",10.8125,10.8125,10.6875,10.6875,34800.0],["1996-01-16",10.625,10.625,10.5625,10.625,5600.0],["1996-01-17",10.625,10.625,10.5625,10.625,6000.0],["1996-01-18",10.625,10.625,10.3125,10.5,20400.0],["1996-01-19",10.5625,10.5625,10.0,10.125,30400.0],["1996-01-22",10.0625,10.4375,10.0625,10.4375,15200.0],["1996-01-23",10.375,10.5,10.375,10.5,14400.0],["1996-01-24",10.5,10.6875,10.5,10.5,12600.0],["1996-01-25",10.5625,10.5625,10.4375,10.5,10400.0],["1996-01-26",10.4375,10.4375,10.3125,10.3125,20600.0],["1996-01-29",10.25,10.5,10.1875,10.4375,62800.0],["1996-01-30",10.375,10.5,10.125,10.1875,66000.0],["1996-01-31",10.1875,10.3125,10.125,10.25,49000.0],["1996-02-01",10.25,10.25,10.0,10.0,187800.0],["1996-02-02",10.0625,10.3125,10.0625,10.3125,19200.0],["1996-02-05",10.25,10.375,10.25,10.3125,17000.0],["1996-02-06",10.375,10.6875,10.3125,10.4375,37200.0],["1996-02-07",10.5625,10.6875,10.5625,10.5625,19800.0],["1996-02-08",10.625,10.6875,10.5625,10.5625,16800.0],["1996-02-09",10.5625,10.5625,10.375,10.5,20200.0],["1996-02-12",10.5,10.5625,10.3125,10.375,23000.0],["1996-02-13",10.375,10.625,10.375,10.5,22000.0],["1996-02-14",10.5,10.5625,10.375,10.375,17600.0],["1996-02-15",10.4375,10.5625,10.4375,10.5,21000.0],["1996-02-16",10.375,10.5,10.3125,10.4375,9600.0],["1996-02-20",10.4375,10.4375,10.3125,10.375,18400.0],["1996-02-21",10.4375,10.5,10.4375,10.4375,11800.0],["1996-02-22",10.5,10.625,10.4375,10.625,18200.0],["1996-02-23",10.6875,10.6875,10.5625,10.6875,5000.0],["1996-02-26",10.625,10.625,10.5,10.5625,20600.0],["1996-02-27",10.5625,10.6875,10.5625,10.5625,6200.0],["1996-02-28",10.5625,10.625,10.5625,10.5625,6200.0],["1996-02-29",10.5625,10.625,10.5625,10.5625,6400.0],["1996-03-01",10.6875,10.875,10.6875,10.875,9000.0],["1996-03-04",11.0,11.5625,11.0,11.5,46800.0],["1996-03-05",11.625,11.6875,11.5625,11.625,16600.0],["1996-03-06",11.6875,11.6875,11.5,11.5,12600.0],["1996-03-07",11.5625,11.5625,11.5,11.5,8800.0],["1996-03-08",11.4375,11.5,11.375,11.375,4400.0],["1996-03-11",11.3125,11.375,11.25,11.3125,6200.0],["1996-03-12",11.3125,11.375,11.3125,11.3125,2600.0],["1996-03-13",11.3125,11.3125,11.3125,11.3125,400.0],["1996-03-14",11.375,11.375,11.3125,11.3125,7000.0],["1996-03-15",11.3125,11.3125,11.25,11.3125,19800.0],["1996-03-18",11.25,11.3125,11.1875,11.25,10600.0],["1996-03-19",11.1875,11.1875,11.125,11.125,4800.0],["1996-03-20",11.0625,11.1875,11.0625,11.1875,12000.0],["1996-03-21",11.1875,11.25,11.125,11.25,5800.0],["1996-03-22",11.25,11.4375,11.25,11.4375,22200.0],["1996-03-25",11.375,11.4375,11.25,11.25,5800.0],["1996-03-26",11.3125,11.3125,11.3125,11.3125,7600.0],["1996-03-27",11.3125,11.3125,11.3125,11.3125,51600.0],["1996-03-28",11.3125,11.3125,11.25,11.25,34600.0],["1996-03-29",11.25,11.5625,11.25,11.5625,12800.0],["1996-04-01",11.625,12.3125,11.625,12.3125,22600.0],["1996-04-02",12.375,12.4375,12.1875,12.375,14400.0],["1996-04-03",12.3125,12.9375,12.3125,12.9375,37800.0],["1996-04-04",12.9375,13.0,12.875,13.0,5000.0],["1996-04-08",12.9375,12.9375,12.625,12.75,16400.0],["1996-04-09",12.6875,12.6875,12.5,12.5,4800.0],["1996-04-10",12.4375,12.5625,12.375,12.5625,5600.0],["1996-04-11",12.5625,12.5625,12.125,12.25,31200.0],["1996-04-12",12.1875,12.8125,12.1875,12.5,18600.0],["1996-04-15",12.5,12.8125,12.5,12.8125,7800.0],["1996-04-16",12.875,13.25,12.875,13.1875,9800.0],["1996-04-17",13.125,13.25,13.125,13.1875,3600.0],["1996-04-18",13.125,13.1875,13.125,13.1875,1400.0],["1996-04-19",13.25,13.25,13.0,13.0625,8000.0],["1996-04-22",13.0625,13.0625,12.9375,13.0,9200.0],["1996-04-23",12.875,12.9375,12.625,12.625,53200.0],["1996-04-24",12.5,12.625,12.5,12.5625,8000.0],["1996-04-25",12.4375,12.5,12.375,12.5,7400.0],["1996-04-26",12.5,12.75,12.5,12.75,13400.0],["1996-04-29",12.6875,12.75,12.375,12.4375,9600.0],["1996-04-30",12.5,12.5625,12.5,12.5625,8000.0],["1996-05-01",12.5,12.6875,12.5,12.5625,4600.0],["1996-05-02",12.5,12.5625,12.5,12.5625,4600.0],["1996-05-03",12.5,12.625,12.5,12.625,2400.0],["1996-05-06",12.6875,12.6875,12.375,12.375,14400.0],["1996-05-07",12.375,12.375,12.25,12.25,1800.0],["1996-05-08",12.125,12.5625,12.125,12.5625,51600.0],["1996-05-09",12.625,12.625,12.375,12.4375,8600.0],["1996-05-10",12.4375,12.5,12.4375,12.4375,3800.0],["1996-05-13",12.375,12.4375,12.25,12.375,19200.0],["1996-05-14",12.375,12.5,12.375,12.375,3400.0],["1996-05-15",12.3125,12.4375,12.3125,12.375,15800.0],["1996-05-16",12.4375,12.4375,12.3125,12.3125,50000.0],["1996-05-17",12.3125,12.5625,12.3125,12.5625,6000.0],["1996-05-20",12.6875,12.6875,12.5,12.5,7800.0],["1996-05-21",12.5625,12.5625,12.3125,12.4375,15800.0],["1996-05-22",12.375,12.375,12.25,12.25,11400.0],["1996-05-23",12.3125,12.375,12.3125,12.375,4800.0],["1996-05-24",12.4375,12.4375,12.3125,12.375,6000.0],["1996-05-28",12.375,12.375,12.1875,12.25,17200.0],["1996-05-29",12.25,12.25,12.125,12.1875,4200.0],["1996-05-30",12.1875,12.25,12.0625,12.25,6400.0],["1996-05-31",12.1875,12.1875,11.9375,12.1875,23600.0],["1996-06-03",12.25,12.3125,12.25,12.3125,8200.0],["1996-06-04",12.375,12.4375,12.375,12.375,7400.0],["1996-06-05",12.375,12.375,12.3125,12.375,8200.0],["1996-06-06",12.375,12.375,12.25,12.25,7200.0],["1996-06-07",12.1875,12.1875,12.125,12.125,2400.0],["1996-06-10",12.25,12.25,12.1875,12.1875,3000.0],["1996-06-11",12.3125,12.3125,12.3125,12.3125,4400.0],["1996-06-12",12.4375,12.6875,12.4375,12.6875,20400.0],["1996-06-13",12.75,13.0,12.6875,13.0,12200.0],["1996-06-14",12.875,13.0,12.875,12.875,12000.0],["1996-06-17",12.75,12.9375,12.75,12.9375,13000.0],["1996-06-18",12.9375,13.0,12.5625,12.5625,13800.0],["1996-06-19",12.625,12.8125,12.5625,12.5625,16600.0],["1996-06-20",12.5625,12.5625,12.5,12.5,4200.0],["1996-06-21",12.625,12.625,12.5,12.5,6000.0],["1996-06-24",12.5,12.5,12.375,12.4375,4400.0],["1996-06-25",12.4375,12.4375,12.375,12.375,4400.0],["1996-06-26",12.4375,12.625,12.4375,12.5,7200.0],["1996-06-27",12.5,12.5,12.375,12.375,17000.0],["1996-06-28",12.375,12.5,12.375,12.4375,23000.0],["1996-07-01",12.4375,12.625,12.375,12.625,9200.0],["1996-07-02",12.625,12.6875,12.5625,12.5625,5600.0],["1996-07-03",12.5,12.5625,12.5,12.5,13800.0],["1996-07-05",12.5,12.5,12.5,12.5,0.0],["1996-07-08",12.5625,12.5625,12.5625,12.5625,1000.0],["1996-07-09",12.5625,12.625,12.5625,12.625,8400.0],["1996-07-10",12.5,12.5,12.375,12.375,3800.0],["1996-07-11",12.375,12.4375,12.1875,12.25,9000.0],["1996-07-12",12.375,12.5,12.375,12.5,4200.0],["1996-07-15",12.5625,12.5625,12.5,12.5,4200.0],["1996-07-16",12.5,12.5,12.25,12.5,29600.0],["1996-07-17",12.5,12.5625,12.4375,12.5,12600.0],["1996-07-18",12.5,12.625,12.375,12.625,40600.0],["1996-07-19",12.6875,12.75,12.625,12.75,60800.0],["1996-07-22",12.8125,12.8125,12.4375,12.4375,8400.0],["1996-07-23",12.375,12.375,11.9375,12.1875,31200.0],["1996-07-24",11.9375,12.25,11.875,12.1875,44600.0],["1996-07-25",12.125,12.1875,12.125,12.1875,9800.0],["1996-07-26",12.1875,12.25,12.1875,12.1875,4600.0],["1996-07-29",12.3125,12.375,12.25,12.25,21200.0],["1996-07-30",12.3125,12.3125,12.25,12.25,2200.0],["1996-07-31",12.25,12.3125,12.25,12.3125,2200.0],["1996-08-01",12.375,12.5,12.375,12.5,12000.0],["1996-08-02",12.4375,12.5,12.4375,12.5,11800.0],["1996-08-05",12.5,12.5,12.375,12.375,1600.0],["1996-08-06",12.3125,12.3125,12.3125,12.3125,1200.0],["1996-08-07",12.3125,12.3125,12.25,12.25,4200.0],["1996-08-08",12.25,12.25,12.1875,12.1875,800.0],["1996-08-09",12.1875,12.1875,12.1875,12.1875,1600.0],["1996-08-12",12.125,12.1875,12.125,12.1875,1800.0],["1996-08-13",12.1875,12.3125,12.1875,12.3125,17000.0],["1996-08-14",12.3125,12.375,12.3125,12.3125,5800.0],["1996-08-15",12.375,12.4375,12.375,12.375,5000.0],["1996-08-16",12.4375,12.8125,12.4375,12.8125,14400.0],["1996-08-19",12.75,12.75,12.6875,12.6875,6000.0],["1996-08-20",12.6875,12.6875,12.6875,12.6875,0.0],["1996-08-21",12.625,12.75,12.5625,12.5625,99000.0],["1996-08-22",12.5,12.5,12.5,12.5,8200.0],["1996-08-23",12.5,12.5,12.5,12.5,0.0],["1996-08-26",12.5,12.5,12.5,12.5,2800.0],["1996-08-27",12.625,12.625,12.625,12.625,1400.0],["1996-08-28",12.5625,12.6875,12.5625,12.6875,1200.0],["1996-08-29",12.625,12.625,12.5625,12.5625,1600.0],["1996-08-30",12.5625,12.625,12.5,12.5,3200.0],["1996-09-03",12.4375,12.6875,12.4375,12.625,20400.0],["1996-09-04",12.625,12.6875,12.5625,12.5625,10400.0],["1996-09-05",12.5,12.5,12.5,12.5,7200.0],["1996-09-06",12.5625,12.625,12.5,12.625,6000.0],["1996-09-09",12.5,12.625,12.5,12.625,4000.0],["1996-09-10",12.5,12.625,12.5,12.625,6000.0],["1996-09-11",12.625,12.6875,12.5625,12.625,4000.0],["1996-09-12",12.5625,12.5625,12.5,12.5,2600.0],["1996-09-13",12.5625,12.5625,12.5625,12.5625,3800.0],["1996-09-16",12.5625,12.5625,12.5625,12.5625,4200.0],["1996-09-17",12.5625,12.5625,12.5,12.5625,3200.0],["1996-09-18",12.5,12.5625,12.5,12.5625,4600.0],["1996-09-19",12.5,12.5625,12.5,12.5,8800.0],["1996-09-20",12.4375,12.5625,12.375,12.5625,10200.0],["1996-09-23",12.5,12.5,12.5,12.5,1200.0],["1996-09-24",12.4375,12.5,12.375,12.5,5600.0],["1996-09-25",12.4375,12.4375,12.375,12.375,3800.0],["1996-09-26",12.25,12.375,12.0625,12.375,13400.0],["1996-09-27",12.3125,12.375,12.25,12.3125,7600.0],["1996-09-30",12.3125,12.4375,12.3125,12.3125,12800.0],["1996-10-01",12.25,12.25,12.125,12.125,4800.0],["1996-10-02",12.125,12.1875,12.125,12.1875,9600.0],["1996-10-03",12.125,12.125,12.125,12.125,600.0],["1996-10-04",12.125,12.125,12.125,12.125,7200.0],["1996-10-07",12.125,12.125,12.125,12.125,1600.0],["1996-10-08",12.25,12.25,12.125,12.1875,4800.0],["1996-10-09",12.125,12.1875,12.125,12.125,3200.0],["1996-10-10",12.0625,12.0625,11.875,11.9375,5600.0],["1996-10-11",12.0625,13.25,12.0,13.1875,48800.0],["1996-10-14",13.0625,13.1875,12.9375,13.125,12600.0],["1996-10-15",13.0625,13.0625,12.8125,12.9375,12400.0],["1996-10-16",13.0,13.0625,13.0,13.0,16400.0],["1996-10-17",12.9375,13.0,12.875,13.0,12200.0],["1996-10-18",13.0625,13.8125,13.0,13.75,28000.0],["1996-10-21",13.625,13.6875,13.5,13.5,7000.0],["1996-10-22",13.5625,13.5625,13.375,13.4375,8000.0],["1996-10-23",13.5,13.5625,13.375,13.5,5600.0],["1996-10-24",13.5,13.5625,13.375,13.5625,4000.0],["1996-10-25",13.5,13.6875,13.5,13.6875,15400.0],["1996-10-28",13.5625,13.5625,13.5,13.5,5200.0],["1996-10-29",13.3125,13.3125,13.1875,13.25,13600.0],["1996-10-30",13.1875,13.1875,13.1875,13.1875,400.0],["1996-10-31",13.125,13.3125,13.125,13.3125,6400.0],["1996-11-01",13.25,13.4375,13.25,13.4375,8800.0],["1996-11-04",13.3125,14.1875,13.3125,14.0,35200.0],["1996-11-05",14.0,14.1875,13.875,14.125,30200.0],["1996-11-06",14.125,14.5,14.125,14.375,16200.0],["1996-11-07",14.3125,14.375,14.25,14.3125,9600.0],["1996-11-08",14.375,14.5,14.25,14.3125,32600.0],["1996-11-11",14.3125,14.375,14.25,14.375,23600.0],["1996-11-12",14.3125,14.3125,14.25,14.3125,2800.0],["1996-11-13",14.1875,14.25,14.1875,14.1875,2000.0],["1996-11-14",14.1875,14.1875,13.875,13.875,14600.0],["1996-11-15",13.9375,14.0,13.9375,14.0,17400.0],["1996-11-18",13.875,13.9375,13.875,13.875,6800.0],["1996-11-19",13.875,13.9375,13.8125,13.875,32600.0],["1996-11-20",13.9375,13.9375,13.8125,13.9375,14400.0],["1996-11-21",13.875,13.9375,13.75,13.75,15400.0],["1996-11-22",13.8125,13.8125,13.75,13.8125,8800.0],["1996-11-25",13.8125,13.8125,13.5625,13.625,12400.0],["1996-11-26",13.6875,13.8125,13.625,13.75,20400.0],["1996-11-27",13.75,13.8125,13.6875,13.6875,8400.0],["1996-11-29",13.75,13.75,13.75,13.75,400.0],["1996-12-02",13.75,13.8125,13.625,13.8125,18600.0],["1996-12-03",13.8125,13.8125,13.8125,13.8125,2000.0],["1996-12-04",13.8125,13.8125,13.6875,13.6875,7000.0],["1996-12-05",13.625,13.625,13.4375,13.4375,9800.0],["1996-12-06",13.5,13.5,13.25,13.375,9200.0],["1996-12-09",13.4375,13.625,13.4375,13.625,22800.0],["1996-12-10",13.75,13.8125,13.75,13.75,17800.0],["1996-12-11",13.8125,13.875,13.6875,13.75,8200.0],["1996-12-12",13.8125,13.8125,13.6875,13.75,11800.0],["1996-12-13",13.625,13.6875,13.5625,13.6875,5000.0],["1996-12-16",13.6875,13.75,13.6875,13.75,12600.0],["1996-12-17",13.6875,13.6875,13.6875,13.6875,3600.0],["1996-12-18",13.75,13.75,13.6875,13.6875,20400.0],["1996-12-19",13.6875,13.6875,13.625,13.625,8200.0],["1996-12-20",13.6875,13.6875,13.5,13.5625,16400.0],["1996-12-23",13.625,13.625,13.4375,13.4375,8200.0],["1996-12-24",13.4375,13.4375,13.3125,13.3125,7400.0],["1996-12-26",13.4375,13.5625,13.4375,13.5625,16400.0],["1996-12-27",13.5625,13.5625,13.5,13.5,1800.0],["1996-12-30",13.5,13.6875,13.5,13.625,13200.0],["1996-12-31",13.6875,13.6875,13.5,13.5625,10400.0],["1997-01-02",13.625,13.625,13.5625,13.625,7200.0],["1997-01-03",13.625,13.625,13.5,13.625,8000.0],["1997-01-06",13.625,13.625,13.5625,13.5625,8200.0],["1997-01-07",13.625,13.6875,13.625,13.625,26800.0],["1997-01-08",13.625,13.6875,13.625,13.6875,32600.0],["1997-01-09",13.6875,13.75,13.625,13.75,89400.0],["1997-01-10",13.625,13.75,13.625,13.75,10400.0],["1997-01-13",13.75,13.75,13.6875,13.75,27200.0],["1997-01-14",13.75,13.75,13.625,13.75,37800.0],["1997-01-15",13.75,13.75,13.6875,13.6875,12800.0],["1997-01-16",13.75,13.75,13.6875,13.75,18400.0],["1997-01-17",13.6875,13.6875,13.625,13.6875,4000.0],["1997-01-20",13.6875,13.6875,13.5625,13.5625,10000.0],["1997-01-21",13.5625,13.625,13.5625,13.625,9200.0],["1997-01-22",13.625,13.625,13.5,13.5625,4400.0],["1997-01-23",13.5625,13.625,13.375,13.5,22400.0],["1997-01-24",13.5,13.5,13.1875,13.1875,7400.0],["1997-01-27",13.1875,13.1875,12.875,13.0,16600.0],["1997-01-28",12.9375,13.4375,12.9375,13.4375,17400.0],["1997-01-29",13.4375,13.5,13.4375,13.5,13600.0],["1997-01-30",13.4375,13.5,13.375,13.4375,8400.0],["1997-01-31",13.4375,13.6875,13.4375,13.6875,65400.0],["1997-02-03",13.625,13.6875,13.5625,13.5625,7000.0],["1997-02-04",13.625,13.9375,13.5625,13.9375,177200.0],["1997-02-05",13.9375,14.0,13.6875,13.8125,62600.0],["1997-02-06",13.8125,13.8125,13.6875,13.75,3600.0],["1997-02-07",13.8125,14.0,13.8125,14.0,53200.0],["1997-02-10",14.0,14.0625,13.9375,14.0,20800.0],["1997-02-11",14.0,14.125,13.9375,14.125,18800.0],["1997-02-12",14.125,14.125,14.0625,14.0625,5800.0],["1997-02-13",14.0625,14.25,14.0,14.1875,25600.0],["1997-02-14",14.25,14.25,14.125,14.125,39000.0],["1997-02-18",14.125,14.25,14.125,14.125,14600.0],["1997-02-19",14.0,14.0,13.875,13.875,17600.0],["1997-02-20",13.875,13.875,13.4375,13.4375,12600.0],["1997-02-21",13.4375,13.4375,13.25,13.3125,19800.0],["1997-02-24",13.3125,14.0,13.25,13.9375,26800.0],["1997-02-25",14.0,14.0625,13.875,13.875,13400.0],["1997-02-26",13.9375,14.125,13.8125,13.8125,14600.0],["1997-02-27",13.75,13.75,13.3125,13.5,34800.0],["1997-02-28",13.4375,13.5,13.4375,13.5,6200.0],["1997-03-03",13.5,13.625,13.5,13.625,5400.0],["1997-03-04",13.75,14.0625,13.75,14.0,16000.0],["1997-03-05",14.0625,14.0625,13.8125,13.8125,5000.0],["1997-03-06",13.8125,13.9375,13.8125,13.9375,4600.0],["1997-03-07",14.0,14.0625,13.8125,13.8125,15600.0],["1997-03-10",13.875,13.875,13.625,13.75,15200.0],["1997-03-11",13.6875,14.0625,13.625,14.0625,12000.0],["1997-03-12",14.0,14.0,13.8125,13.875,4400.0],["1997-03-13",13.875,13.875,13.8125,13.8125,1000.0],["1997-03-14",13.75,13.875,13.6875,13.6875,11400.0],["1997-03-17",13.75,13.75,13.5625,13.5625,7400.0],["1997-03-18",13.625,13.625,13.5,13.5625,6800.0],["1997-03-19",13.4375,13.5,13.1875,13.1875,9000.0],["1997-03-20",13.1875,13.3125,13.1875,13.1875,6800.0],["1997-03-21",13.25,14.0625,13.125,14.0,38200.0],["1997-03-24",14.0,14.0,13.875,13.875,1800.0],["1997-03-25",13.8125,14.0,13.75,13.9375,36600.0],["1997-03-26",13.875,14.1875,13.8125,14.0,34200.0],["1997-03-27",14.0625,14.125,13.8125,13.875,18400.0],["1997-03-31",13.75,13.875,13.5625,13.875,24400.0],["1997-04-01",13.75,13.8125,13.625,13.625,6800.0],["1997-04-02",13.5625,13.6875,13.5,13.5625,9400.0],["1997-04-03",13.5625,13.6875,13.5,13.6875,7000.0],["1997-04-04",13.6875,13.8125,13.625,13.8125,7200.0],["1997-04-07",13.75,14.0,13.6875,13.9375,9800.0],["1997-04-08",13.9375,14.125,13.9375,14.0,12400.0],["1997-04-09",14.0,14.0625,13.875,14.0625,7000.0],["1997-04-10",13.9375,14.5,13.9375,14.5,115200.0],["1997-04-11",14.4375,14.75,14.4375,14.5625,114000.0],["1997-04-14",14.5,14.6875,14.5,14.5625,33800.0],["1997-04-15",14.6875,15.0,14.6875,14.6875,70600.0],["1997-04-16",14.8125,14.9375,14.6875,14.9375,16600.0],["1997-04-17",14.9375,14.9375,14.75,14.75,14400.0],["1997-04-18",14.6875,14.8125,14.625,14.8125,25800.0],["1997-04-21",14.8125,14.875,14.6875,14.6875,3400.0],["1997-04-22",14.8125,14.8125,14.6875,14.75,1800.0],["1997-04-23",14.75,14.875,14.6875,14.75,6000.0],["1997-04-24",14.5,14.625,14.5,14.625,29200.0],["1997-04-25",14.75,14.75,14.5625,14.5625,10400.0],["1997-04-28",14.4375,14.6875,14.4375,14.625,19800.0],["1997-04-29",14.6875,14.75,14.6875,14.75,14200.0],["1997-04-30",14.8125,14.8125,14.75,14.8125,11000.0],["1997-05-01",14.9375,15.0,14.8125,14.9375,18400.0],["1997-05-02",14.875,16.3125,14.875,16.3125,38800.0],["1997-05-05",16.4375,16.9375,16.4375,16.75,58400.0],["1997-05-06",16.6875,16.6875,16.5,16.625,26200.0],["1997-05-07",16.5,16.8125,16.4375,16.8125,21200.0],["1997-05-08",16.875,16.875,16.625,16.625,9800.0],["1997-05-09",16.625,16.75,16.4375,16.75,24200.0],["1997-05-12",16.875,17.0625,16.75,17.0625,9800.0],["1997-05-13",16.9375,17.1875,16.9375,17.1562,9000.0],["1997-05-14",17.2188,17.2188,16.9688,16.9688,9800.0],["1997-05-15",16.9062,16.9062,16.875,16.9062,2000.0],["1997-05-16",16.9375,16.9375,16.75,16.75,6600.0],["1997-05-19",16.625,16.75,16.625,16.75,2800.0],["1997-05-20",16.8125,16.8125,16.75,16.8125,1800.0],["1997-05-21",16.875,16.875,16.6875,16.6875,14400.0],["1997-05-22",16.6875,16.6875,16.625,16.625,1200.0],["1997-05-23",16.5,16.625,16.4375,16.625,22000.0],["1997-05-27",16.5938,16.6562,16.5625,16.5625,4800.0],["1997-05-28",16.5625,16.875,16.5625,16.875,15000.0],["1997-05-29",16.875,16.875,16.6875,16.6875,5800.0],["1997-05-30",16.625,16.625,16.375,16.5,12600.0],["1997-06-02",16.5,16.875,16.3125,16.8125,21600.0],["1997-06-03",16.8125,17.0625,16.8125,17.0625,19200.0],["1997-06-04",17.125,17.5,17.125,17.5,14400.0],["1997-06-05",17.625,17.8125,17.625,17.6875,4200.0],["1997-06-06",17.8125,17.8125,17.4375,17.4375,9000.0],["1997-06-09",17.375,17.6875,17.375,17.6875,22400.0],["1997-06-10",17.625,17.75,17.5938,17.5938,7000.0],["1997-06-11",17.5938,17.75,17.5938,17.7188,22600.0],["1997-06-12",17.6875,18.0,17.6875,18.0,20000.0],["1997-06-13",17.9375,18.0625,17.6875,17.6875,25200.0],["1997-06-16",17.75,17.75,17.6875,17.75,13000.0],["1997-06-17",17.6875,18.0625,17.6875,17.9375,17800.0],["1997-06-18",17.8125,17.8438,17.6562,17.6875,13800.0],["1997-06-19",17.75,17.9375,17.7188,17.9375,6000.0],["1997-06-20",17.5,17.625,17.4375,17.4375,47600.0],["1997-06-23",17.5,17.5,17.3125,17.3438,5600.0],["1997-06-24",17.3125,17.3438,17.3125,17.3438,800.0],["1997-06-25",17.375,17.75,17.25,17.25,7400.0],["1997-06-26",17.25,17.375,17.25,17.375,13000.0],["1997-06-27",17.3125,17.375,17.125,17.25,10400.0],["1997-06-30",17.25,17.625,17.1875,17.625,16600.0],["1997-07-01",17.625,17.625,17.4375,17.5625,52400.0],["1997-07-02",17.5,17.5625,17.4375,17.5625,16000.0],["1997-07-03",17.5625,17.5625,17.5,17.5,10000.0],["1997-07-07",17.4375,17.5,17.4375,17.4375,25000.0],["1997-07-08",17.375,17.4375,17.1875,17.375,19200.0],["1997-07-09",17.4375,17.625,17.25,17.4062,66200.0],["1997-07-10",17.5,17.5,17.0,17.25,88200.0],["1997-07-11",17.375,17.375,17.0625,17.375,31400.0],["1997-07-14",17.5,17.6562,17.4375,17.6562,32600.0],["1997-07-15",17.6562,17.6875,17.5625,17.625,127600.0],["1997-07-16",17.75,17.75,17.5,17.5625,85000.0],["1997-07-17",17.4688,17.625,17.375,17.4375,44000.0],["1997-07-18",17.4375,17.4375,16.9375,17.0625,64400.0],["1997-07-21",17.0,17.0,16.875,16.9062,7000.0],["1997-07-22",16.875,16.9688,16.8125,16.8438,43600.0],["1997-07-23",16.8438,17.0,16.625,17.0,37000.0],["1997-07-24",16.875,16.875,16.6875,16.6875,105600.0],["1997-07-25",16.7188,17.1875,16.7188,17.125,62200.0],["1997-07-28",16.875,17.0,16.875,17.0,46200.0],["1997-07-29",17.0625,17.125,16.9375,17.0625,133400.0],["1997-07-30",17.1875,17.25,17.1562,17.1875,11400.0],["1997-07-31",17.3125,17.3125,17.125,17.125,15000.0],["1997-08-01",17.25,17.3125,17.125,17.3125,7400.0],["1997-08-04",17.2812,17.375,17.2812,17.375,5800.0],["1997-08-05",17.5,17.75,17.5,17.6875,9200.0],["1997-08-06",17.6875,18.375,17.6875,18.375,47800.0],["1997-08-07",18.3125,18.375,18.25,18.375,3000.0],["1997-08-08",18.3125,18.375,18.0625,18.0625,10400.0],["1997-08-11",18.125,18.125,17.75,17.8125,10600.0],["1997-08-12",17.8125,17.8125,17.6875,17.6875,13200.0],["1997-08-13",17.7188,18.0,17.6875,18.0,7400.0],["1997-08-14",18.0625,18.125,18.0625,18.125,2600.0],["1997-08-15",18.125,18.1875,18.0938,18.0938,3000.0],["1997-08-18",18.0312,18.0625,18.0312,18.0625,2600.0],["1997-08-19",18.125,18.1875,18.0312,18.0938,7800.0],["1997-08-20",18.0312,18.125,18.0312,18.0625,2800.0],["1997-08-21",18.125,18.1875,18.0625,18.1875,3000.0],["1997-08-22",18.1562,18.2812,18.125,18.2812,10600.0],["1997-08-25",18.2188,18.4062,18.2188,18.4062,7800.0],["1997-08-26",18.4688,18.625,18.4688,18.5625,11000.0],["1997-08-27",18.5938,18.75,18.5,18.75,16400.0],["1997-08-28",18.6875,18.6875,18.625,18.6875,5400.0],["1997-08-29",18.5625,18.9375,18.5625,18.9375,8200.0],["1997-09-02",19.0625,19.25,19.0625,19.25,3800.0],["1997-09-03",19.25,20.0,19.25,19.875,15400.0],["1997-09-04",19.8125,19.9375,19.8125,19.9062,14400.0],["1997-09-05",19.9375,20.5625,19.875,20.5625,35400.0],["1997-09-08",20.5312,20.5938,20.5,20.5,16000.0],["1997-09-09",20.5,20.625,20.5,20.5,5000.0],["1997-09-10",20.5312,20.625,20.4375,20.4375,6400.0],["1997-09-11",20.375,20.375,20.3125,20.375,8000.0],["1997-09-12",20.375,20.375,20.1875,20.1875,9600.0],["1997-09-15",20.3125,20.375,20.25,20.375,8400.0],["1997-09-16",20.25,20.5,20.25,20.4688,7000.0],["1997-09-17",20.4688,20.5625,20.375,20.375,9400.0],["1997-09-18",20.4375,20.5938,20.4375,20.5625,5400.0],["1997-09-19",20.4375,20.6562,20.4375,20.5,7800.0],["1997-09-22",20.5625,20.5625,20.3125,20.3125,6000.0],["1997-09-23",20.25,20.8125,20.25,20.8125,28600.0],["1997-09-24",20.9375,22.0,20.9375,21.8125,23800.0],["1997-09-25",21.75,21.7812,21.0625,21.25,27800.0],["1997-09-26",21.375,21.5,21.2812,21.5,18600.0],["1997-09-29",21.5,21.5,21.3125,21.375,5200.0],["1997-09-30",21.5,21.625,21.5,21.625,13200.0],["1997-10-01",21.625,21.625,21.5,21.5,4600.0],["1997-10-02",21.5,21.5625,21.5,21.5625,25000.0],["1997-10-03",21.5625,21.5625,21.5,21.5,12600.0],["1997-10-06",21.4375,21.4375,21.375,21.375,3600.0],["1997-10-07",21.25,21.4375,21.25,21.4375,7200.0],["1997-10-08",21.3125,21.375,21.25,21.25,3000.0],["1997-10-09",21.25,23.25,21.25,22.75,69400.0],["1997-10-10",22.875,22.875,22.5625,22.625,9600.0],["1997-10-13",22.5,22.5625,22.375,22.5625,32800.0],["1997-10-14",22.6875,22.75,22.375,22.75,36200.0],["1997-10-15",22.75,22.75,22.5625,22.5625,3800.0],["1997-10-16",22.5938,22.5938,21.9375,21.9375,14400.0],["1997-10-17",21.8125,21.875,21.1875,21.375,10400.0],["1997-10-20",21.5,21.6875,21.5,21.625,3800.0],["1997-10-21",21.6875,22.125,21.625,22.0625,11400.0],["1997-10-22",22.125,22.7188,21.875,22.5938,14600.0],["1997-10-23",22.5938,22.6875,22.5,22.5,5200.0],["1997-10-24",22.75,22.75,22.25,22.4375,23800.0],["1997-10-27",22.125,22.125,21.375,21.375,22200.0],["1997-10-28",20.75,20.75,20.2188,20.5,27600.0],["1997-10-29",20.625,21.1875,20.5,21.1875,41400.0],["1997-10-30",21.0,21.0,20.5625,20.75,27600.0],["1997-10-31",20.875,20.875,20.625,20.6875,27600.0],["1997-11-03",20.6875,20.6875,20.625,20.625,22400.0],["1997-11-04",20.25,20.5625,20.25,20.5625,36400.0],["1997-11-05",20.5,20.5625,20.4375,20.5,6200.0],["1997-11-06",20.5,20.5625,20.25,20.5625,30400.0],["1997-11-07",20.4375,20.4375,20.3125,20.375,11800.0],["1997-11-10",20.4375,20.5,20.375,20.4688,9800.0],["1997-11-11",20.4062,20.4062,20.1875,20.1875,16400.0],["1997-11-12",20.25,20.375,20.25,20.3438,11200.0],["1997-11-13",20.2812,20.3125,19.875,19.875,12800.0],["1997-11-14",19.8125,19.9375,19.6875,19.9375,9800.0],["1997-11-17",19.8125,20.4062,19.8125,20.4062,11400.0],["1997-11-18",20.4688,20.5,20.4375,20.4375,4800.0],["1997-11-19",20.5,20.5,20.5,20.5,3000.0],["1997-11-20",20.5,20.5,20.3125,20.3125,2400.0],["1997-11-21",20.4375,20.4375,20.25,20.375,5200.0],["1997-11-24",20.3125,20.3125,20.1875,20.2812,4800.0],["1997-11-25",20.3438,20.375,20.25,20.3125,9400.0],["1997-11-26",20.3438,20.3438,20.3438,20.3438,1600.0],["1997-11-28",20.3438,20.4688,20.3438,20.4062,4800.0],["1997-12-01",20.4688,20.5,20.4062,20.4688,7600.0],["1997-12-02",20.4375,20.4688,20.4375,20.4375,1200.0],["1997-12-03",20.5,20.5,20.4688,20.4688,7000.0],["1997-12-04",20.4688,20.5,20.4688,20.4688,7600.0],["1997-12-05",20.5,20.5,20.4688,20.5,11000.0],["1997-12-08",20.5,20.5,20.5,20.5,10400.0],["1997-12-09",20.5,20.5,20.375,20.375,6800.0],["1997-12-10",20.25,20.3125,20.125,20.1875,8600.0],["1997-12-11",20.0625,20.0625,19.75,19.75,6200.0],["1997-12-12",19.6875,19.6875,18.875,19.0,27600.0],["1997-12-15",18.9375,19.0,18.875,19.0,11200.0],["1997-12-16",18.875,18.875,18.7812,18.8438,6200.0],["1997-12-17",18.8438,18.8438,18.75,18.8125,4200.0],["1997-12-18",18.8125,18.875,18.6875,18.6875,10600.0],["1997-12-19",18.4375,18.5,18.3438,18.3438,32800.0],["1997-12-22",18.2188,18.25,18.1562,18.1562,40600.0],["1997-12-23",18.1875,18.375,17.9375,18.375,43000.0],["1997-12-24",18.375,18.6875,18.3125,18.6875,19600.0],["1997-12-26",18.8125,18.8125,18.8125,18.8125,400.0],["1997-12-29",18.75,18.75,18.5625,18.6562,7800.0],["1997-12-30",18.7188,19.875,18.7188,19.75,15800.0],["1997-12-31",19.875,20.5625,19.875,20.4375,32800.0],["1998-01-02",20.375,20.375,20.25,20.375,6200.0],["1998-01-05",20.3125,20.3438,20.1562,20.2188,5400.0],["1998-01-06",20.1562,20.2812,20.0625,20.125,39800.0],["1998-01-07",20.0938,20.6875,20.0,20.625,130800.0],["1998-01-08",20.5625,20.6875,20.5,20.625,25200.0],["1998-01-09",20.5938,20.5938,20.25,20.25,77400.0],["1998-01-12",20.125,20.125,19.875,19.875,13800.0],["1998-01-13",19.9375,20.0625,19.8125,19.9688,17200.0],["1998-01-14",20.0312,20.5,20.0312,20.375,24400.0],["1998-01-15",20.25,20.3125,20.25,20.3125,11200.0],["1998-01-16",20.3125,20.4375,20.25,20.3125,12000.0],["1998-01-20",20.25,20.375,20.25,20.375,26000.0],["1998-01-21",20.3125,20.3125,20.25,20.25,8000.0],["1998-01-22",20.125,20.2812,20.125,20.1562,13200.0],["1998-01-23",20.2188,20.2188,20.0,20.0,18200.0],["1998-01-26",20.0,20.0,19.6875,19.6875,18800.0],["1998-01-27",19.625,20.0,19.625,20.0,14800.0],["1998-01-28",19.9375,19.9375,19.8125,19.8125,6400.0],["1998-01-29",19.6875,20.0625,19.6875,20.0625,22200.0],["1998-01-30",20.0625,20.0625,19.9375,19.9375,5400.0],["1998-02-02",19.8125,19.8125,19.5,19.5,26600.0],["1998-02-03",19.25,19.4375,19.1875,19.1875,39400.0],["1998-02-04",19.0625,19.5,19.0625,19.375,23600.0],["1998-02-05",19.25,19.3125,19.1875,19.1875,43000.0],["1998-02-06",19.25,19.25,19.125,19.25,4200.0],["1998-02-09",19.1875,19.4375,19.1875,19.4375,36600.0],["1998-02-10",19.4375,19.5312,19.4062,19.4062,5400.0],["1998-02-11",19.4688,19.625,19.3438,19.625,7200.0],["1998-02-12",19.6875,20.0,19.5625,19.875,24800.0],["1998-02-13",19.9375,20.0,19.9375,20.0,15600.0],["1998-02-17",19.9375,20.0,19.9375,19.9688,1200.0],["1998-02-18",19.875,19.9375,19.8125,19.9375,4400.0],["1998-02-19",19.9688,20.0,19.875,19.875,5200.0],["1998-02-20",19.8125,20.0,19.75,19.8125,10800.0],["1998-02-23",19.6875,19.75,19.625,19.6875,16200.0],["1998-02-24",19.625,19.6875,19.5625,19.5938,7400.0],["1998-02-25",19.6562,19.6562,19.5938,19.5938,1000.0],["1998-02-26",19.6562,19.7188,19.4375,19.4375,15200.0],["1998-02-27",19.5,19.5,19.0,19.25,15600.0],["1998-03-02",19.125,19.1875,19.0625,19.1562,7200.0],["1998-03-03",19.0938,19.125,19.0,19.125,5200.0],["1998-03-04",19.0,19.0,18.75,18.875,9800.0],["1998-03-05",18.8125,18.8125,18.5,18.6875,10600.0],["1998-03-06",18.75,19.25,18.75,19.25,33000.0],["1998-03-09",19.25,19.375,19.25,19.3438,6000.0],["1998-03-10",19.2812,19.3125,19.125,19.3125,23600.0],["1998-03-11",19.375,19.375,19.1875,19.3125,10000.0],["1998-03-12",19.1875,19.3125,19.1875,19.25,9200.0],["1998-03-13",19.3125,19.5,19.3125,19.4375,8600.0],["1998-03-16",19.375,19.625,19.375,19.5,10600.0],["1998-03-17",19.4375,19.5,19.1875,19.1875,6200.0],["1998-03-18",19.0625,19.1562,19.0625,19.1562,3000.0],["1998-03-19",19.1562,19.1562,19.0625,19.0938,32000.0],["1998-03-20",19.0,19.1875,19.0,19.0938,19800.0],["1998-03-23",19.1562,19.1875,19.0938,19.1875,1200.0],["1998-03-24",19.1875,19.5,19.0625,19.5,41800.0],["1998-03-25",19.5625,19.8125,19.5312,19.75,10600.0],["1998-03-26",19.875,20.125,19.875,20.125,18000.0],["1998-03-27",20.1875,20.1875,20.0,20.0625,2600.0],["1998-03-30",20.0,20.125,20.0,20.125,4200.0],["1998-03-31",20.0625,20.75,20.0,20.75,14800.0],["1998-04-01",20.8125,21.5625,20.8125,21.5625,12800.0],["1998-04-02",21.625,22.3125,21.375,22.125,33600.0],["1998-04-03",22.125,23.4062,22.125,23.25,30000.0],["1998-04-06",23.125,23.25,23.0625,23.0625,17000.0],["1998-04-07",23.0,23.0,22.3125,22.3125,9000.0],["1998-04-08",22.1875,22.1875,21.9688,21.9688,3600.0],["1998-04-09",21.9062,22.0,21.5938,21.7188,14400.0],["1998-04-13",21.6562,21.6875,21.375,21.375,17000.0],["1998-04-14",21.4375,21.625,21.4375,21.5938,4000.0],["1998-04-15",21.5,21.5,21.25,21.4375,18600.0],["1998-04-16",21.4062,21.5,21.25,21.4062,23600.0],["1998-04-17",21.375,21.75,21.375,21.625,26200.0],["1998-04-20",21.625,21.625,21.375,21.4375,17200.0],["1998-04-21",21.5,21.8125,21.5,21.8125,57200.0],["1998-04-22",21.9375,22.0,21.875,21.875,17600.0],["1998-04-23",21.8125,21.8125,21.4375,21.5312,34000.0],["1998-04-24",21.5625,21.625,21.5,21.5,32000.0],["1998-04-27",21.4375,21.625,21.3125,21.625,22800.0],["1998-04-28",21.625,21.625,21.5,21.5312,12600.0],["1998-04-29",21.5,21.6875,21.5,21.6875,12400.0],["1998-04-30",21.6875,21.75,21.6875,21.6875,24400.0],["1998-05-01",21.6875,21.6875,21.5,21.625,12000.0],["1998-05-04",21.625,21.6875,21.5,21.5625,14800.0],["1998-05-05",21.625,21.625,21.4062,21.625,24800.0],["1998-05-06",21.5,21.625,21.5,21.625,24200.0],["1998-05-07",21.5625,21.5625,21.5,21.5,26000.0],["1998-05-08",21.5,21.6875,21.5,21.5938,17600.0],["1998-05-11",21.5,21.5938,21.5,21.5,30000.0],["1998-05-12",21.5,21.5625,21.5,21.5,14400.0],["1998-05-13",21.5625,21.5625,21.5,21.5312,14400.0],["1998-05-14",21.5938,21.5938,21.4375,21.4375,9000.0],["1998-05-15",21.375,21.4688,21.375,21.4688,1200.0],["1998-05-18",21.4062,21.4375,21.3438,21.4062,1800.0],["1998-05-19",21.4688,21.4688,21.4062,21.4375,4800.0],["1998-05-20",21.375,21.375,21.0,21.0,7400.0],["1998-05-21",20.9375,20.9375,20.6562,20.75,18400.0],["1998-05-22",20.6875,20.6875,20.5312,20.5625,2000.0],["1998-05-26",20.5,20.5,20.0,20.0,16600.0],["1998-05-27",20.0,20.0625,19.8125,19.8125,29200.0],["1998-05-28",19.8125,19.875,19.75,19.75,8400.0],["1998-05-29",19.75,19.7812,19.25,19.3125,15800.0],["1998-06-01",19.25,19.25,18.5938,18.7188,12600.0],["1998-06-02",18.625,18.625,17.75,18.0,17000.0],["1998-06-03",17.875,17.875,17.75,17.75,25800.0],["1998-06-04",17.75,17.8125,17.625,17.75,16600.0],["1998-06-05",17.7812,17.875,17.5,17.5,18400.0],["1998-06-08",17.375,17.4375,17.3125,17.375,26200.0],["1998-06-09",17.25,17.3125,16.8125,16.8125,20200.0],["1998-06-10",16.6875,16.6875,15.8125,16.5625,54600.0],["1998-06-11",16.5625,16.625,16.4375,16.5,31000.0],["1998-06-12",14.75,15.6875,14.0625,15.625,133400.0],["1998-06-15",15.625,16.0625,15.25,16.0,22800.0],["1998-06-16",15.9375,16.625,15.9375,16.5,38000.0],["1998-06-17",16.625,16.75,16.4375,16.625,80600.0],["1998-06-18",16.6875,17.1875,16.625,17.0625,22000.0],["1998-06-19",17.1875,17.25,16.8125,16.8125,42000.0],["1998-06-22",16.75,16.75,16.625,16.75,9000.0],["1998-06-23",16.625,16.6875,16.4375,16.5625,23600.0],["1998-06-24",16.5312,16.5312,16.1875,16.2812,39200.0],["1998-06-25",16.2812,16.2812,16.25,16.25,9400.0],["1998-06-26",16.1875,16.1875,15.3125,15.3125,37400.0],["1998-06-29",15.1875,15.75,15.0625,15.75,35200.0],["1998-06-30",15.75,16.5,15.75,16.5,51400.0],["1998-07-01",16.5,16.5,16.0,16.0,19600.0],["1998-07-02",15.875,15.9375,15.8438,15.8438,36200.0],["1998-07-06",15.875,15.875,15.8125,15.8125,1400.0],["1998-07-07",15.8125,15.875,15.75,15.75,11800.0],["1998-07-08",15.625,15.625,15.5625,15.5938,35600.0],["1998-07-09",15.5312,16.0,15.5312,16.0,61000.0],["1998-07-10",16.0,16.0,15.9531,15.9531,5800.0],["1998-07-13",16.125,16.1875,16.0625,16.1875,8400.0],["1998-07-14",16.1875,16.3438,16.1875,16.3438,11200.0],["1998-07-15",16.2812,16.5,16.2812,16.5,11200.0],["1998-07-16",16.625,16.875,16.5625,16.875,6000.0],["1998-07-17",16.75,16.75,16.3438,16.5312,44800.0],["1998-07-20",16.5,16.5938,16.4375,16.5625,56400.0],["1998-07-21",16.5938,16.5938,16.3125,16.3125,13400.0],["1998-07-22",16.4375,16.4688,16.1875,16.1875,31200.0],["1998-07-23",16.3125,16.3125,16.125,16.125,21200.0],["1998-07-24",16.1875,16.1875,15.25,15.3125,70400.0],["1998-07-27",15.1875,15.1875,14.9375,14.9375,11800.0],["1998-07-28",14.9688,14.9688,14.1875,14.4375,71400.0],["1998-07-29",14.4375,14.5,14.3125,14.3125,5000.0],["1998-07-30",14.25,15.375,14.25,15.375,23400.0],["1998-07-31",15.3125,15.375,15.125,15.25,8600.0],["1998-08-03",15.0625,15.25,15.0625,15.25,7000.0],["1998-08-04",15.1875,15.1875,14.8125,15.0938,12200.0],["1998-08-05",15.0312,15.0312,14.875,14.9375,7600.0],["1998-08-06",14.9375,15.1562,14.9375,15.0625,4800.0],["1998-08-07",15.1562,15.5,15.1562,15.375,39000.0],["1998-08-10",15.3125,15.3125,15.0,15.0312,23200.0],["1998-08-11",14.7812,14.8438,14.6875,14.7188,14400.0],["1998-08-12",14.6875,14.8438,14.5938,14.7188,13000.0],["1998-08-13",14.6562,14.7812,13.875,13.9375,16000.0],["1998-08-14",14.0,14.0,13.8125,13.8438,29400.0],["1998-08-17",13.7812,14.0,13.7812,13.8125,3800.0],["1998-08-18",13.8125,14.25,13.8125,14.25,8600.0],["1998-08-19",14.3125,14.4375,14.3125,14.4375,2600.0],["1998-08-20",14.5625,14.5625,14.4375,14.4375,6000.0],["1998-08-21",14.5625,14.5625,14.3125,14.5,7400.0],["1998-08-24",14.5,14.5938,14.4375,14.5,8800.0],["1998-08-25",14.5,14.5938,14.5,14.5,14400.0],["1998-08-26",14.25,14.375,14.25,14.25,16400.0],["1998-08-27",14.125,14.125,13.625,13.625,28400.0],["1998-08-28",13.5,13.625,13.2188,13.2188,9200.0],["1998-08-31",13.25,13.25,12.75,12.875,7400.0],["1998-09-01",12.8125,12.9375,12.6562,12.8125,11200.0],["1998-09-02",12.6875,12.875,12.5,12.5,16600.0],["1998-09-03",12.75,12.75,11.8125,11.8125,33400.0],["1998-09-04",11.9375,12.0625,11.75,11.75,35200.0],["1998-09-08",11.875,12.0,11.7812,11.8125,12400.0],["1998-09-09",11.9375,12.0312,11.8125,11.8438,22800.0],["1998-09-10",11.8125,12.0312,11.6875,11.9375,30000.0],["1998-09-11",11.9062,12.0938,11.9062,12.0312,18000.0],["1998-09-14",12.25,13.0,12.25,12.625,133600.0],["1998-09-15",12.6875,12.75,12.1875,12.2188,85800.0],["1998-09-16",12.2188,12.5625,12.2188,12.375,43400.0],["1998-09-17",12.3125,12.375,12.1875,12.25,9400.0],["1998-09-18",12.5,12.5,12.3125,12.375,25200.0],["1998-09-21",12.375,12.375,12.3438,12.3438,4200.0],["1998-09-22",12.4062,12.4062,12.1875,12.1875,49000.0],["1998-09-23",12.2188,12.25,12.2188,12.2188,4200.0],["1998-09-24",12.1562,12.1562,11.8125,11.875,26200.0],["1998-09-25",11.75,11.75,11.2188,11.25,18600.0],["1998-09-28",11.25,11.25,10.25,10.875,50400.0],["1998-09-29",10.75,10.9375,10.6875,10.9375,47400.0],["1998-09-30",11.0,11.2188,10.9375,11.1875,25600.0],["1998-10-01",11.25,11.5938,11.125,11.1562,26800.0],["1998-10-02",11.1562,11.5625,11.125,11.5312,38600.0],["1998-10-05",11.5,11.6562,11.4375,11.625,12800.0],["1998-10-06",11.6562,12.125,11.625,11.8125,37000.0],["1998-10-07",11.9375,11.9375,11.8125,11.9062,13400.0],["1998-10-08",11.8438,11.8438,11.3125,11.375,17600.0],["1998-10-09",11.25,11.4375,11.0625,11.2188,24200.0],["1998-10-12",11.3438,11.4375,11.2812,11.3125,10200.0],["1998-10-13",11.4375,12.0938,11.4375,11.9062,25400.0],["1998-10-14",11.875,12.125,11.875,12.0938,8800.0],["1998-10-15",12.0312,12.0938,12.0,12.0,34200.0],["1998-10-16",11.9375,12.0625,11.875,12.0312,50200.0],["1998-10-19",11.9375,12.0625,11.9375,11.9688,29800.0],["1998-10-20",12.0312,12.2188,12.0312,12.0625,34800.0],["1998-10-21",12.0625,12.0625,11.9375,11.9375,11000.0],["1998-10-22",11.9375,12.1875,11.9375,12.125,36400.0],["1998-10-23",12.0625,12.4375,12.0,12.3125,94000.0],["1998-10-26",12.25,12.3125,12.0625,12.1875,39400.0],["1998-10-27",12.125,12.1875,12.0,12.1875,49000.0],["1998-10-28",12.0625,12.1875,11.9375,12.0625,19200.0],["1998-10-29",12.1875,12.3125,12.0,12.125,158600.0],["1998-10-30",12.1875,12.1875,11.9688,12.0312,19200.0],["1998-11-02",12.0938,12.25,12.0,12.2188,98800.0],["1998-11-03",12.1562,13.5625,12.1562,13.2812,38400.0],["1998-11-04",13.375,13.5625,13.3125,13.3125,10000.0],["1998-11-05",13.3125,14.0312,13.25,14.0312,7800.0],["1998-11-06",14.125,15.1875,14.125,14.875,43600.0],["1998-11-09",14.9375,15.0625,14.6875,14.6875,16000.0],["1998-11-10",14.6875,14.7188,14.5625,14.5938,22200.0],["1998-11-11",14.5625,14.6875,14.5312,14.5625,34000.0],["1998-11-12",14.6875,14.6875,14.1875,14.25,19600.0],["1998-11-13",14.3125,14.5,14.25,14.25,17400.0],["1998-11-16",14.1875,14.3125,13.8125,13.8125,6400.0],["1998-11-17",13.6875,13.875,13.6875,13.75,6600.0],["1998-11-18",13.6875,13.6875,13.375,13.5625,8200.0],["1998-11-19",13.5625,13.75,13.5625,13.625,8800.0],["1998-11-20",13.625,13.6875,13.5,13.5312,12800.0],["1998-11-23",13.5625,13.5625,13.0625,13.25,75800.0],["1998-11-24",13.2188,13.375,13.2188,13.375,20000.0],["1998-11-25",13.4375,13.5,13.25,13.2812,14200.0],["1998-11-27",13.2188,13.5938,13.2188,13.5938,9600.0],["1998-11-30",13.5,13.5625,13.5,13.5625,3600.0],["1998-12-01",13.5,13.6562,13.5,13.6562,10600.0],["1998-12-02",13.6562,13.6875,13.4375,13.5,9200.0],["1998-12-03",13.5625,13.75,13.5625,13.75,7600.0],["1998-12-04",13.75,14.0,13.7188,13.9062,15200.0],["1998-12-07",13.8438,13.875,13.6875,13.6875,3200.0],["1998-12-08",13.625,14.0,13.625,13.75,11000.0],["1998-12-09",13.875,13.9688,13.75,13.875,7800.0],["1998-12-10",13.875,13.9375,13.75,13.75,5200.0],["1998-12-11",13.6875,13.8125,13.6562,13.8125,6200.0],["1998-12-14",13.75,13.8125,13.4375,13.4375,6000.0],["1998-12-15",13.5,13.5,13.3438,13.5,3000.0],["1998-12-16",13.375,13.4062,13.1875,13.4062,15600.0],["1998-12-17",13.375,13.625,13.3438,13.5312,14200.0],["1998-12-18",13.5625,13.9375,13.5625,13.9062,18800.0],["1998-12-21",13.9688,14.125,13.8125,13.875,8200.0],["1998-12-22",13.875,13.875,13.5625,13.5625,5600.0],["1998-12-23",13.6875,13.8125,13.625,13.75,6600.0],["1998-12-24",13.8438,14.0,13.625,14.0,10600.0],["1998-12-28",14.0,14.6562,14.0,14.6562,13400.0],["1998-12-29",14.625,14.7188,14.5625,14.6562,7800.0],["1998-12-30",14.4062,14.5,14.1875,14.3125,22400.0],["1998-12-31",14.4375,15.3125,14.4375,14.9375,34400.0],["1999-01-04",15.0625,15.375,14.9375,15.0,27600.0],["1999-01-05",14.9375,15.1875,14.9375,15.0625,9800.0],["1999-01-06",15.1875,15.4375,14.9375,15.0312,71200.0],["1999-01-07",15.0625,15.25,14.875,15.0625,20400.0],["1999-01-08",15.1875,15.3125,15.1875,15.1875,15800.0],["1999-01-11",15.25,15.4688,15.25,15.4688,2200.0],["1999-01-12",15.5312,15.625,15.25,15.25,9400.0],["1999-01-13",15.1875,15.1875,14.625,15.0,11000.0],["1999-01-14",15.0625,15.0625,14.875,14.9375,3600.0],["1999-01-15",15.3125,15.5,15.3125,15.5,14800.0],["1999-01-19",15.4688,15.875,15.4688,15.6875,38800.0],["1999-01-20",15.75,16.0,15.75,15.9375,6200.0],["1999-01-21",15.875,15.9062,15.5625,15.5938,15000.0],["1999-01-22",15.5,15.6875,15.5,15.625,2600.0],["1999-01-25",15.5,15.5625,15.375,15.5,5800.0],["1999-01-26",15.625,15.875,15.5625,15.875,15400.0],["1999-01-27",15.8125,15.8125,15.125,15.125,8600.0],["1999-01-28",15.0,15.0,14.875,14.875,5200.0],["1999-01-29",14.75,14.75,14.4375,14.4375,6400.0],["1999-02-01",14.5,14.5625,14.2812,14.5312,11800.0],["1999-02-02",14.4688,14.5312,14.125,14.1562,17200.0],["1999-02-03",14.1875,14.7812,14.125,14.4375,19800.0],["1999-02-04",14.5938,14.5938,14.0312,14.1562,9200.0],["1999-02-05",14.0938,14.0938,13.5625,13.6875,16600.0],["1999-02-08",13.75,13.875,13.625,13.625,8200.0],["1999-02-09",13.5,13.6562,13.4375,13.6562,7200.0],["1999-02-10",13.6562,13.6562,13.4375,13.5625,12200.0],["1999-02-11",13.5,13.5,13.25,13.25,7000.0],["1999-02-12",13.125,13.125,12.3125,12.4375,33800.0],["1999-02-16",12.75,13.0625,12.6875,12.9062,21200.0],["1999-02-17",12.9062,13.25,12.9062,13.1875,22000.0],["1999-02-18",13.25,13.3125,13.125,13.2188,7000.0],["1999-02-19",13.1562,13.3438,12.9062,13.2812,18800.0],["1999-02-22",13.4062,13.5,13.25,13.4375,11000.0],["1999-02-23",13.4375,13.5625,13.375,13.375,3800.0],["1999-02-24",13.4375,13.4375,13.3125,13.3125,21200.0],["1999-02-25",13.1875,13.2188,12.9375,13.0,9400.0],["1999-02-26",12.9375,13.0625,12.8125,12.9375,15800.0],["1999-03-01",12.9375,13.0,12.9375,12.9375,17400.0],["1999-03-02",12.8125,12.8125,12.5625,12.5625,14200.0],["1999-03-03",12.4375,12.75,12.4375,12.6875,6000.0],["1999-03-04",12.6875,12.6875,12.3125,12.3125,9400.0],["1999-03-05",12.1875,12.3125,12.0,12.125,22400.0],["1999-03-08",12.1875,12.5,12.0625,12.4375,16600.0],["1999-03-09",12.375,12.5625,12.3125,12.5625,21400.0],["1999-03-10",12.5,12.5625,12.4375,12.4375,21200.0],["1999-03-11",12.375,12.375,11.75,11.875,15400.0],["1999-03-12",11.8125,11.9375,11.75,11.9375,9200.0],["1999-03-15",11.9375,12.3125,11.9375,12.1562,12200.0],["1999-03-16",12.5,13.1875,12.5,12.8438,75000.0],["1999-03-17",12.9062,13.0,12.5,12.5,33400.0],["1999-03-18",12.5,12.5,12.1875,12.375,21400.0],["1999-03-19",12.25,12.4688,12.25,12.375,7000.0],["1999-03-22",12.4062,12.4688,12.1875,12.1875,18200.0],["1999-03-23",12.2188,12.2188,12.0938,12.125,3400.0],["1999-03-24",12.0625,12.0938,11.8438,12.0,23600.0],["1999-03-25",11.9375,12.3125,11.9375,12.125,9400.0],["1999-03-26",12.1875,12.875,12.1875,12.5625,28000.0],["1999-03-29",12.6875,12.8438,12.6562,12.8125,39400.0],["1999-03-30",12.875,13.1875,12.75,13.0625,15400.0],["1999-03-31",13.125,13.375,12.375,12.375,39200.0],["1999-04-01",12.5,12.7188,12.4375,12.6562,7600.0],["1999-04-05",12.625,12.75,12.625,12.6875,27400.0],["1999-04-06",12.5625,12.5625,12.4375,12.4375,12800.0],["1999-04-07",12.5,12.9375,12.5,12.875,8800.0],["1999-04-08",12.8125,13.4375,12.8125,13.1562,12800.0],["1999-04-09",13.2188,14.5,13.2188,14.5,31600.0],["1999-04-12",14.625,16.75,14.625,16.1875,84400.0],["1999-04-13",16.0625,16.2812,14.625,14.6562,54400.0],["1999-04-14",14.7812,16.2188,14.7812,15.8438,29000.0],["1999-04-15",15.8438,15.8438,15.3125,15.3125,37200.0],["1999-04-16",15.125,16.0,15.125,15.6562,48200.0],["1999-04-19",15.7812,15.8125,15.4375,15.5625,27000.0],["1999-04-20",15.6875,15.6875,15.2812,15.375,21600.0],["1999-04-21",15.4375,15.8125,15.375,15.5,37400.0],["1999-04-22",15.4062,15.4062,15.25,15.25,4200.0],["1999-04-23",15.125,15.3125,14.9375,15.1875,16800.0],["1999-04-26",15.0625,15.3125,14.9375,14.9375,6400.0],["1999-04-27",14.9688,14.9688,14.3125,14.75,34800.0],["1999-04-28",14.5,14.8125,14.125,14.75,30200.0],["1999-04-29",14.875,14.9375,14.625,14.7188,62400.0],["1999-04-30",14.75,15.0625,14.75,14.8125,115200.0],["1999-05-03",14.875,15.125,14.8438,15.0625,18200.0],["1999-05-04",15.0,15.3125,15.0,15.2188,11000.0],["1999-05-05",15.4375,15.5,15.125,15.125,56200.0],["1999-05-06",15.0,15.125,14.9375,15.125,60200.0],["1999-05-07",15.0625,15.1875,15.0625,15.1562,98400.0],["1999-05-10",15.1562,15.7344,14.8125,15.7344,36600.0],["1999-05-11",14.9688,15.0,14.875,14.9375,11200.0],["1999-05-12",15.0,15.1875,14.5625,14.5625,25400.0],["1999-05-13",14.5469,14.75,14.375,14.5,13200.0],["1999-05-14",14.5,14.5,13.6875,13.8125,35600.0],["1999-05-17",13.9375,14.625,13.9375,14.625,31600.0],["1999-05-18",14.5,14.5,14.0,14.0,14600.0],["1999-05-19",13.9375,14.0625,13.875,14.0625,3800.0],["1999-05-20",14.0,14.25,14.0,14.0,5800.0],["1999-05-21",14.0625,14.3125,14.0625,14.3125,35200.0],["1999-05-24",14.375,14.375,14.25,14.3125,3000.0],["1999-05-25",14.25,14.5,14.25,14.375,6200.0],["1999-05-26",14.4375,14.5,14.25,14.25,14200.0],["1999-05-27",14.25,14.3438,14.0625,14.125,11400.0],["1999-05-28",14.25,14.8438,14.125,14.25,26000.0],["1999-06-01",14.375,14.6875,14.375,14.6875,24400.0],["1999-06-02",14.5938,14.625,14.4375,14.5,9400.0],["1999-06-03",14.5625,14.5625,14.25,14.3125,25200.0],["1999-06-04",14.25,14.25,13.875,14.0625,19600.0],["1999-06-07",14.1875,14.8125,14.1875,14.375,44200.0],["1999-06-08",14.3125,14.3125,14.0625,14.125,64000.0],["1999-06-09",14.25,14.5625,14.25,14.4375,16800.0],["1999-06-10",14.5,14.8125,14.5,14.5,9600.0],["1999-06-11",14.5,14.625,14.375,14.4375,88800.0],["1999-06-14",14.4375,14.75,14.4375,14.5625,11200.0],["1999-06-15",14.625,14.625,14.3438,14.3438,17000.0],["1999-06-16",14.4062,14.9375,14.4062,14.75,11600.0],["1999-06-17",14.75,14.75,14.625,14.75,60200.0],["1999-06-18",14.75,14.75,14.5625,14.75,23000.0],["1999-06-21",14.8125,14.9688,14.7812,14.7812,4000.0],["1999-06-22",14.7812,15.0,14.7812,14.875,5200.0],["1999-06-23",14.9375,14.9375,14.75,14.75,46200.0],["1999-06-24",14.875,15.1875,14.875,15.1562,6600.0],["1999-06-25",15.2188,15.4375,15.2188,15.4375,16200.0],["1999-06-28",15.375,15.4375,14.75,14.9688,58000.0],["1999-06-29",14.9688,15.1875,14.9375,15.0,24600.0],["1999-06-30",15.0,15.25,14.75,14.75,269800.0],["1999-07-01",14.875,15.125,14.875,15.0625,25400.0],["1999-07-02",15.0625,15.0625,14.9375,14.9688,5600.0],["1999-07-06",14.875,15.25,14.875,15.1875,8800.0],["1999-07-07",15.2188,15.5,15.1875,15.1875,13600.0],["1999-07-08",15.125,15.125,14.875,15.0,18800.0],["1999-07-09",15.0625,15.125,14.875,14.9688,118400.0],["1999-07-12",14.875,14.9375,14.875,14.875,41800.0],["1999-07-13",14.9375,14.9375,14.75,14.8125,12600.0],["1999-07-14",14.5,14.8125,14.5,14.625,61400.0],["1999-07-15",14.75,15.6875,14.75,15.6562,169000.0],["1999-07-16",15.6875,16.875,15.6875,16.5,115600.0],["1999-07-19",16.5,16.625,16.3125,16.5938,25600.0],["1999-07-20",16.5625,16.75,16.3438,16.75,47000.0],["1999-07-21",16.75,17.25,16.7188,17.25,16400.0],["1999-07-22",17.25,17.4688,16.75,16.75,28000.0],["1999-07-23",16.875,17.0,16.75,16.9375,23000.0],["1999-07-26",16.8125,16.9062,16.7188,16.875,24000.0],["1999-07-27",16.8125,17.25,16.8125,17.25,25200.0],["1999-07-28",17.125,17.2188,16.875,16.875,8000.0],["1999-07-29",17.0625,17.0938,16.4688,16.4688,17800.0],["1999-07-30",16.4688,16.5625,16.375,16.5625,25400.0],["1999-08-02",16.5625,16.75,16.5625,16.7188,33200.0],["1999-08-03",16.625,16.625,16.25,16.3125,8000.0],["1999-08-04",16.0625,16.125,16.0,16.125,92400.0],["1999-08-05",16.0625,16.25,16.0,16.125,86600.0],["1999-08-06",16.125,16.25,16.125,16.125,5600.0],["1999-08-09",16.0312,16.0312,16.0312,16.0312,3400.0],["1999-08-10",16.0,16.125,15.875,16.0,14600.0],["1999-08-11",16.0,16.25,15.9375,16.0,17000.0],["1999-08-12",15.875,15.9375,15.7188,15.7188,12200.0],["1999-08-13",15.75,15.75,15.6875,15.6875,22800.0],["1999-08-16",15.625,15.625,15.4375,15.4375,11800.0],["1999-08-17",15.5,15.6875,15.3438,15.375,11200.0],["1999-08-18",15.375,15.375,15.3125,15.375,3400.0],["1999-08-19",15.25,15.5625,15.25,15.5625,12800.0],["1999-08-20",15.6875,16.375,15.6875,16.125,9400.0],["1999-08-23",16.25,16.5,15.6875,15.6875,21200.0],["1999-08-24",15.75,16.0938,15.6875,15.9688,38200.0],["1999-08-25",16.0938,16.0938,15.75,15.7812,9000.0],["1999-08-26",15.8438,16.0,15.7188,15.7812,15400.0],["1999-08-27",15.6562,15.9688,15.6562,15.875,12800.0],["1999-08-30",15.8125,16.0,15.8125,15.8125,59200.0],["1999-08-31",15.8125,16.0625,15.625,16.0625,109400.0],["1999-09-01",16.0,16.1875,16.0,16.0,5200.0],["1999-09-02",15.875,15.9375,15.75,15.9062,17400.0],["1999-09-03",16.0,16.3125,15.9375,16.3125,38200.0],["1999-09-07",16.25,16.625,16.25,16.625,6600.0],["1999-09-08",16.5625,17.5,16.5625,17.3125,35800.0],["1999-09-09",17.5,17.8125,17.5,17.6875,20000.0],["1999-09-10",17.8125,18.5312,17.8125,18.5312,33800.0],["1999-09-13",18.6562,19.4375,18.5,19.4375,21400.0],["1999-09-14",19.6875,19.8125,18.5,18.5,35400.0],["1999-09-15",18.3125,18.4688,18.2812,18.4062,12800.0],["1999-09-16",18.2812,18.3438,17.75,17.8125,30800.0],["1999-09-17",18.0,18.5625,18.0,18.4375,18600.0],["1999-09-20",18.3125,19.0,18.3125,18.9375,11200.0],["1999-09-21",19.0,19.125,18.75,18.75,17800.0],["1999-09-22",18.625,18.75,18.2188,18.2188,37400.0],["1999-09-23",18.1562,18.5,18.1562,18.5,63800.0],["1999-09-24",18.625,18.625,18.5,18.5,6200.0],["1999-09-27",18.5,18.5,18.1875,18.1875,46600.0],["1999-09-28",18.1875,18.3125,18.1875,18.25,16200.0],["1999-09-29",18.3125,18.3125,18.125,18.125,2000.0],["1999-09-30",18.0,18.375,18.0,18.375,82200.0],["1999-10-01",18.3125,18.5,18.25,18.25,206400.0],["1999-10-04",18.1875,18.3125,18.1875,18.1875,10600.0],["1999-10-05",18.1875,18.5,18.1875,18.375,25400.0],["1999-10-06",18.3125,18.4375,18.1875,18.1875,10400.0],["1999-10-07",18.125,18.5,18.125,18.5,17800.0],["1999-10-08",18.625,18.625,18.5,18.625,164600.0],["1999-10-11",18.75,18.9375,18.6875,18.75,11800.0],["1999-10-12",18.8125,18.9375,18.8125,18.9375,13600.0],["1999-10-13",18.875,19.0,18.75,18.7812,12600.0],["1999-10-14",19.0,19.0312,18.8125,18.8125,19800.0],["1999-10-15",19.25,19.375,19.1875,19.1875,43800.0],["1999-10-18",19.0625,19.25,19.0625,19.0625,15600.0],["1999-10-19",19.0625,19.0625,18.4375,18.4375,29200.0],["1999-10-20",18.3125,18.3125,18.125,18.125,15800.0],["1999-10-21",18.0625,18.625,18.0625,18.625,10200.0],["1999-10-22",18.5625,19.0,18.5,18.9375,25200.0],["1999-10-25",19.0,19.0625,18.4375,18.5,14000.0],["1999-10-26",18.625,18.75,18.25,18.25,24600.0],["1999-10-27",18.375,18.375,18.0938,18.1562,28200.0],["1999-10-28",18.2812,18.5312,18.2188,18.4688,9000.0],["1999-10-29",18.4375,18.625,18.125,18.125,55800.0],["1999-11-01",18.1875,18.25,18.0,18.0625,28800.0],["1999-11-02",18.1875,18.4375,18.1875,18.25,20200.0],["1999-11-03",18.3125,18.625,18.3125,18.625,21400.0],["1999-11-04",18.7188,18.7188,18.5625,18.625,64400.0],["1999-11-05",18.5625,18.6875,18.4375,18.5,20000.0],["1999-11-08",18.5625,18.5625,18.125,18.125,14800.0],["1999-11-09",18.125,18.2188,18.125,18.2188,3800.0],["1999-11-10",18.1562,18.5,18.1562,18.4375,17800.0],["1999-11-11",18.5,18.6875,18.5,18.5938,16200.0],["1999-11-12",18.5938,18.8125,18.5938,18.75,55200.0],["1999-11-15",18.8125,18.9375,18.8125,18.9375,6800.0],["1999-11-16",19.0625,19.0938,19.0,19.0938,6000.0],["1999-11-17",19.0938,19.125,18.875,19.0625,17600.0],["1999-11-18",19.125,19.25,19.0,19.2188,18000.0],["1999-11-19",19.25,20.0,19.25,19.75,70600.0],["1999-11-22",19.875,20.5,19.875,19.875,46400.0],["1999-11-23",19.8125,19.9375,19.6875,19.6875,21400.0],["1999-11-24",19.75,19.7812,19.6562,19.75,17200.0],["1999-11-26",19.75,20.2188,19.625,20.1875,45400.0],["1999-11-29",20.125,20.2188,20.0625,20.125,11200.0],["1999-11-30",20.125,20.1562,20.125,20.1562,22000.0],["1999-12-01",20.2812,20.3125,20.0625,20.1875,49000.0],["1999-12-02",20.25,20.3125,20.125,20.3125,15000.0],["1999-12-03",20.1875,20.5625,20.125,20.4375,15200.0],["1999-12-06",20.375,20.4375,20.1875,20.3438,19200.0],["1999-12-07",20.25,20.2812,20.0,20.125,39200.0],["1999-12-08",20.0,20.125,19.875,20.0,11200.0],["1999-12-09",20.125,20.25,20.0625,20.0625,32600.0],["1999-12-10",20.125,20.125,19.9375,20.0,32600.0],["1999-12-13",19.875,19.9375,19.875,19.875,17600.0],["1999-12-14",19.8125,19.875,19.7188,19.75,16600.0],["1999-12-15",19.6875,20.0,19.6875,20.0,19400.0],["1999-12-16",19.9375,20.0938,19.875,20.0,39600.0],["1999-12-17",20.0,20.0625,19.6875,19.8438,23400.0],["1999-12-20",19.8125,20.0625,19.8125,20.0,17800.0],["1999-12-21",19.9375,20.1562,19.9375,19.9375,38000.0],["1999-12-22",19.9688,20.0,19.8438,19.8438,5800.0],["1999-12-23",19.9375,19.9375,19.5,19.5312,13800.0],["1999-12-27",19.6562,19.6875,18.9375,19.0,19400.0],["1999-12-28",18.875,19.0312,18.8125,18.8125,8000.0],["1999-12-29",18.8438,18.8438,18.5625,18.75,6400.0],["1999-12-30",18.625,19.125,18.625,18.9375,16400.0],["1999-12-31",19.0,19.125,19.0,19.125,3400.0],["2000-01-03",19.0938,19.25,18.875,18.9375,29000.0],["2000-01-04",18.75,18.9062,18.375,18.375,20400.0],["2000-01-05",18.3438,18.625,18.0312,18.625,32800.0],["2000-01-06",18.6562,19.3125,18.5,19.3125,51400.0],["2000-01-07",19.4375,20.125,19.4062,19.8125,56600.0],["2000-01-10",20.125,20.5,19.9375,20.2812,35400.0],["2000-01-11",20.3438,21.75,20.3125,20.4375,46600.0],["2000-01-12",20.4062,20.4375,20.0,20.0312,83600.0],["2000-01-13",20.0625,20.0625,20.0312,20.0312,7200.0],["2000-01-14",20.1562,20.3125,20.0,20.0938,24400.0],["2000-01-18",20.0,20.0938,20.0,20.0,22800.0],["2000-01-19",20.0312,20.0938,19.9375,20.0312,13600.0],["2000-01-20",20.25,21.0,20.25,20.5,27600.0],["2000-01-21",20.375,20.6875,20.375,20.375,16000.0],["2000-01-24",20.5,20.8125,20.5,20.6875,43400.0],["2000-01-25",20.7188,21.1875,20.6875,20.6875,37200.0],["2000-01-26",20.5625,20.75,20.1875,20.25,17600.0],["2000-01-27",20.2812,20.2812,19.8125,19.8125,20200.0],["2000-01-28",19.8438,19.875,19.5312,19.7188,13800.0],["2000-01-31",19.75,19.75,18.9375,19.0,22800.0],["2000-02-01",19.0312,19.1875,19.0312,19.0938,16200.0],["2000-02-02",19.1875,19.7812,19.1875,19.625,42600.0],["2000-02-03",19.75,21.0,19.75,20.9375,33800.0],["2000-02-04",20.875,21.4375,20.875,21.4375,59400.0],["2000-02-07",21.5,22.25,20.6875,20.6875,47800.0],["2000-02-08",20.3125,22.0625,20.25,22.0625,94600.0],["2000-02-09",22.0,24.125,22.0,23.8125,119200.0],["2000-02-10",23.75,26.25,23.75,25.625,79600.0],["2000-02-11",25.75,26.5312,25.5625,25.875,90200.0],["2000-02-14",26.0,27.125,25.75,27.125,31600.0],["2000-02-15",28.5,29.75,28.5,28.7812,79000.0],["2000-02-16",28.8125,29.625,28.7812,29.3125,45800.0],["2000-02-17",29.1875,29.8125,28.5,29.5,62600.0],["2000-02-18",29.5625,30.0,29.125,29.25,39200.0],["2000-02-22",29.0,29.125,28.8125,28.8125,29600.0],["2000-02-23",28.7188,28.75,27.5,28.0,56000.0],["2000-02-24",27.875,27.875,26.25,27.125,35800.0],["2000-02-25",27.125,28.375,27.0,27.6875,45400.0],["2000-02-28",27.625,28.125,27.25,28.125,32200.0],["2000-02-29",28.25,29.4688,28.25,29.3438,59800.0],["2000-03-01",29.3125,29.5,29.0,29.375,51200.0],["2000-03-02",29.25,29.3125,28.4375,28.5625,19400.0],["2000-03-03",28.3125,28.4375,28.0,28.0625,46200.0],["2000-03-06",28.1562,28.5,27.75,28.4688,36200.0],["2000-03-07",28.375,28.75,28.375,28.625,23000.0],["2000-03-08",28.75,28.9375,28.375,28.9375,47200.0],["2000-03-09",29.0625,30.5625,29.0625,30.5625,49800.0],["2000-03-10",30.875,34.625,30.875,33.25,78200.0],["2000-03-13",33.2188,33.6562,32.5,33.4375,39800.0],["2000-03-14",33.5,35.25,33.5,33.6562,73800.0],["2000-03-15",33.6562,33.6562,31.5625,31.6562,47800.0],["2000-03-16",32.5,34.25,32.5,33.0625,126200.0],["2000-03-17",32.9375,33.9062,32.9375,33.5,82200.0],["2000-03-20",33.875,33.875,32.5625,32.5625,29200.0],["2000-03-21",32.4375,32.4375,31.5,31.875,31800.0],["2000-03-22",32.0,33.5625,32.0,32.5625,47000.0],["2000-03-23",32.375,32.5312,31.875,32.5,34000.0],["2000-03-24",32.375,32.75,32.3438,32.625,40400.0],["2000-03-27",32.375,32.375,31.75,32.0938,23800.0],["2000-03-28",32.0938,32.1562,31.5,31.625,27200.0],["2000-03-29",31.625,32.125,31.2188,31.6875,36200.0],["2000-03-30",31.6875,33.5,31.0,31.375,88800.0],["2000-03-31",31.625,31.75,31.0,31.375,76400.0],["2000-04-03",31.375,31.5312,31.0,31.25,33000.0],["2000-04-04",31.375,31.625,29.8438,30.5,25000.0],["2000-04-05",29.875,31.0,29.875,31.0,45400.0],["2000-04-06",31.0625,32.375,31.0625,32.0,63800.0],["2000-04-07",33.0,33.5625,32.4375,33.4375,71800.0],["2000-04-10",34.0,34.125,32.5,32.5,58400.0],["2000-04-11",32.0,33.375,32.0,32.9688,73400.0],["2000-04-12",33.4688,35.9375,33.4688,35.2812,103000.0],["2000-04-13",34.6562,35.25,34.0312,34.0625,127000.0],["2000-04-14",33.125,34.0938,32.1875,32.375,77400.0],["2000-04-17",31.75,33.6562,31.5,33.6562,81000.0],["2000-04-18",33.625,33.75,33.625,33.75,83200.0],["2000-04-19",33.875,33.875,33.5625,33.7188,46800.0],["2000-04-20",33.7188,33.8125,33.625,33.6875,23000.0],["2000-04-24",33.7812,34.0,33.7812,33.9062,39600.0],["2000-04-25",33.5,34.0,33.5,33.9688,53400.0],["2000-04-26",33.8438,33.9688,33.5938,33.6562,31400.0],["2000-04-27",33.5938,33.5938,33.4062,33.5,32000.0],["2000-04-28",33.5625,33.6875,33.5625,33.6875,13000.0],["2000-05-01",33.6562,33.8125,33.6562,33.6562,17400.0],["2000-05-02",33.5938,33.9375,33.5938,33.625,28200.0],["2000-05-03",33.5,33.5,33.0625,33.0938,24400.0],["2000-05-04",33.0,33.0625,32.6875,33.0625,15600.0],["2000-05-05",33.0,33.8125,33.0,33.6562,20000.0],["2000-05-08",33.6562,33.9375,33.0938,33.0938,24600.0],["2000-05-09",33.1562,33.1562,32.5625,32.5625,31600.0],["2000-05-10",32.5312,32.5312,31.9375,32.1875,12600.0],["2000-05-11",32.1875,32.1875,31.875,32.0,5400.0],["2000-05-12",31.875,32.0,31.5625,31.8438,20200.0],["2000-05-15",31.9062,32.5625,31.9062,32.4062,42600.0],["2000-05-16",32.5312,33.0938,32.5,32.875,34200.0],["2000-05-17",32.875,32.875,32.125,32.125,9000.0],["2000-05-18",32.1875,32.4688,32.1875,32.4375,23600.0],["2000-05-19",32.5,32.5625,32.375,32.375,4400.0],["2000-05-22",32.5,32.8125,32.5,32.6875,18000.0],["2000-05-23",32.75,32.75,32.375,32.375,12400.0],["2000-05-24",32.3125,32.3125,31.6875,31.7188,10400.0],["2000-05-25",31.7812,32.0312,31.7812,31.9062,13200.0],["2000-05-26",31.9688,31.9688,31.5,31.5625,13000.0],["2000-05-30",31.3125,31.4375,31.125,31.4375,7500.0],["2000-05-31",31.4375,31.5,30.5,30.9375,28300.0],["2000-06-01",31.0,31.6875,31.0,31.5625,54900.0],["2000-06-02",31.5,32.9375,31.375,32.9375,60600.0],["2000-06-05",32.9375,33.0,32.6875,32.875,10800.0],["2000-06-06",33.0,33.0,32.625,32.625,7400.0],["2000-06-07",33.0,33.5625,32.8125,33.375,14000.0],["2000-06-08",33.625,35.125,33.5,34.0,43700.0],["2000-06-09",34.25,34.5,32.75,33.6875,12600.0],["2000-06-12",33.4375,34.3125,33.4375,34.25,15700.0],["2000-06-13",34.5,34.5,34.0625,34.5,47000.0],["2000-06-14",34.375,35.0625,34.25,34.875,61200.0],["2000-06-15",35.125,35.5,33.875,35.5,49200.0],["2000-06-16",35.75,36.625,35.5,36.375,56900.0],["2000-06-19",36.5,39.5,36.5,37.6875,60000.0],["2000-06-20",37.5625,38.1875,37.5,37.8125,17500.0],["2000-06-21",38.0,38.5,38.0,38.125,28900.0],["2000-06-22",38.25,38.625,36.25,36.25,14400.0],["2000-06-23",36.875,36.875,36.4375,36.4375,15800.0],["2000-06-26",36.1875,37.5,35.75,37.1875,24400.0],["2000-06-27",37.1875,38.0,36.9375,37.5,25500.0],["2000-06-28",37.5,37.5,36.7188,37.25,18900.0],["2000-06-29",37.25,37.4375,36.75,36.9375,27500.0],["2000-06-30",37.0,37.0,33.5,35.0,52300.0],["2000-07-03",35.1875,36.625,34.9375,36.25,20900.0],["2000-07-05",36.5,37.75,36.25,36.6875,39700.0],["2000-07-06",36.4375,38.0625,36.1875,38.0,29300.0],["2000-07-07",38.0,38.5,38.0,38.5,31300.0],["2000-07-10",38.3125,38.3125,37.3125,38.0,19000.0],["2000-07-11",38.25,38.25,36.875,37.25,51300.0],["2000-07-12",37.4375,37.75,37.3125,37.75,22700.0],["2000-07-13",37.9375,38.625,37.875,38.625,28800.0],["2000-07-14",38.8125,38.875,37.625,37.625,16200.0],["2000-07-17",37.375,38.0,37.125,37.5625,9200.0],["2000-07-18",37.3125,37.5,37.0,37.375,24100.0],["2000-07-19",37.4375,37.4375,36.5,37.25,18700.0],["2000-07-20",37.5,38.9375,37.5,38.375,25400.0],["2000-07-21",38.625,38.625,37.0,37.0,13300.0],["2000-07-24",37.25,37.4375,36.625,36.625,61500.0],["2000-07-25",36.375,36.875,35.5,36.125,34500.0],["2000-07-26",36.25,36.5,35.75,36.0,7600.0],["2000-07-27",36.125,36.25,35.125,35.125,22700.0],["2000-07-28",35.125,35.75,35.125,35.125,24300.0],["2000-07-31",35.125,35.75,34.25,35.75,31300.0],["2000-08-01",35.5,35.9375,35.1875,35.8125,13300.0],["2000-08-02",35.9375,36.0,35.6875,35.6875,14700.0],["2000-08-03",35.9375,35.9375,35.125,35.3125,12100.0],["2000-08-04",35.375,35.4375,34.8125,35.125,18400.0],["2000-08-07",35.375,35.875,35.25,35.6875,10900.0],["2000-08-08",35.75,35.75,35.125,35.5,7400.0],["2000-08-09",35.5,36.0,35.125,35.125,16600.0],["2000-08-10",35.25,35.25,34.5625,34.5625,23000.0],["2000-08-11",35.0625,35.9375,35.0,35.9375,21900.0],["2000-08-14",35.9375,36.0,35.6875,35.9375,4600.0],["2000-08-15",35.9375,36.25,35.375,35.375,14000.0],["2000-08-16",35.25,35.375,34.4375,34.75,14300.0],["2000-08-17",35.125,35.5,35.125,35.4375,5800.0],["2000-08-18",35.5,35.625,34.875,35.5,7900.0],["2000-08-21",35.5,35.5,34.75,34.875,7000.0],["2000-08-22",34.875,35.4375,34.75,34.75,8100.0],["2000-08-23",35.0,35.0,34.5625,35.0,6400.0],["2000-08-24",35.1875,35.25,35.0,35.25,3100.0],["2000-08-25",35.1875,35.25,35.0,35.1875,11100.0],["2000-08-28",34.9375,35.125,34.875,35.0,7600.0],["2000-08-29",35.125,35.25,34.875,34.875,4000.0],["2000-08-30",35.0,35.1875,34.625,35.1875,6000.0],["2000-08-31",35.1875,35.1875,34.75,34.875,8900.0],["2000-09-01",34.875,35.125,34.25,35.0625,10500.0],["2000-09-05",35.0625,36.5,35.0625,36.5,19600.0],["2000-09-06",36.875,38.0,36.875,37.375,29300.0],["2000-09-07",36.75,37.125,36.25,37.125,16400.0],["2000-09-08",36.875,36.875,34.5,35.3125,28800.0],["2000-09-11",35.1875,35.1875,33.75,34.1875,13100.0],["2000-09-12",34.0,34.25,33.5625,33.5625,23200.0],["2000-09-13",33.5625,33.5625,33.0,33.125,17700.0],["2000-09-14",33.125,33.625,32.875,33.625,26600.0],["2000-09-15",33.25,34.75,33.25,34.0625,15700.0],["2000-09-18",34.125,34.125,32.875,33.25,10100.0],["2000-09-19",33.25,33.625,33.0,33.625,10100.0],["2000-09-20",33.625,34.25,33.5625,33.5625,9200.0],["2000-09-21",33.625,34.3125,33.3125,33.3125,6700.0],["2000-09-22",33.25,34.375,32.75,34.375,13900.0],["2000-09-25",34.375,34.375,33.6875,33.6875,6900.0],["2000-09-26",33.875,34.5,33.75,33.75,23400.0],["2000-09-27",33.75,33.8125,31.75,32.125,31700.0],["2000-09-28",32.125,32.25,31.875,32.1875,24700.0],["2000-09-29",32.1875,32.25,31.375,31.625,21100.0],["2000-10-02",31.5,31.9375,30.8125,31.6875,51500.0],["2000-10-03",31.6875,32.0,31.375,31.625,26000.0],["2000-10-04",31.125,32.25,30.25,32.125,33900.0],["2000-10-05",32.25,32.375,31.875,31.875,5000.0],["2000-10-06",31.875,32.25,31.0,32.25,29300.0],["2000-10-09",32.375,32.875,32.0,32.6875,16900.0],["2000-10-10",32.5625,32.6875,31.75,31.8125,15300.0],["2000-10-11",31.75,31.75,31.0,31.125,10300.0],["2000-10-12",31.0625,31.0625,29.0625,29.8125,17800.0],["2000-10-13",29.8125,29.8125,29.375,29.6875,12200.0],["2000-10-16",29.4375,31.5,29.4375,30.8125,28900.0],["2000-10-17",34.0,35.25,33.25,33.5,75100.0],["2000-10-18",33.5,34.375,33.25,34.125,21600.0],["2000-10-19",34.375,35.8125,34.375,35.25,38000.0],["2000-10-20",35.375,35.375,33.625,33.75,28000.0],["2000-10-23",33.875,35.1875,33.5625,35.0625,24900.0],["2000-10-24",34.9375,35.0,34.375,34.5,12400.0],["2000-10-25",34.4375,34.625,34.0,34.125,22800.0],["2000-10-26",34.25,34.5625,34.0,34.4375,14200.0],["2000-10-27",34.625,35.0625,34.0625,34.0625,9100.0],["2000-10-30",34.3125,35.4375,34.3125,35.4375,17400.0],["2000-10-31",35.5,35.75,35.0,35.75,18500.0],["2000-11-01",35.5625,35.6875,35.5,35.5,19500.0],["2000-11-02",35.5,35.75,35.5,35.75,15600.0],["2000-11-03",35.75,36.0,35.75,35.75,11400.0],["2000-11-06",35.9375,36.25,35.375,36.0,12400.0],["2000-11-07",36.0,36.5,35.9375,36.3125,12800.0],["2000-11-08",36.4375,37.125,36.4375,37.0,8200.0],["2000-11-09",37.125,37.125,35.875,36.125,11300.0],["2000-11-10",36.0,36.0625,35.25,35.4375,6000.0],["2000-11-13",35.1875,35.3125,35.0625,35.0625,18500.0],["2000-11-14",35.1875,35.6875,35.0,35.6875,20500.0],["2000-11-15",35.6875,38.75,35.625,38.75,30900.0],["2000-11-16",39.0,39.0,37.625,38.0,37700.0],["2000-11-17",38.25,39.4375,38.25,39.3125,25500.0],["2000-11-20",39.0625,39.375,38.5,39.1875,14200.0],["2000-11-21",39.0,39.375,38.25,38.4375,9000.0],["2000-11-22",38.1875,38.1875,37.125,37.5,12800.0],["2000-11-24",37.5,37.625,37.4375,37.625,3300.0],["2000-11-27",37.625,38.0,37.5625,37.6875,12600.0],["2000-11-28",37.5,37.875,36.9375,36.9375,20600.0],["2000-11-29",37.1875,39.0,37.0,39.0,19400.0],["2000-11-30",39.0625,39.0625,36.375,36.375,36500.0],["2000-12-01",36.375,37.0,36.375,36.5,10500.0],["2000-12-04",36.5,36.625,35.1875,35.25,11600.0],["2000-12-05",37.9375,41.1875,37.9375,40.9375,236800.0],["2000-12-06",40.9375,40.9375,40.25,40.5,117600.0],["2000-12-07",40.5,40.625,39.5,40.0,125800.0],["2000-12-08",40.375,44.875,40.375,43.5,754900.0],["2000-12-11",43.0,45.25,42.5625,44.4375,165400.0],["2000-12-12",44.25,44.25,43.5,43.9375,61300.0],["2000-12-13",44.1875,44.1875,42.375,43.4375,97600.0],["2000-12-14",42.875,43.375,42.25,42.375,30300.0],["2000-12-15",42.0,42.0,40.875,41.375,42700.0],["2000-12-18",41.5625,41.625,40.875,41.625,40600.0],["2000-12-19",41.625,44.0,41.0,42.375,58700.0],["2000-12-20",41.5,41.5,40.125,40.125,40900.0],["2000-12-21",40.125,40.125,37.75,37.75,37200.0],["2000-12-22",37.75,40.1875,37.5,40.0,25900.0],["2000-12-26",40.0,40.5,39.5,39.875,20000.0],["2000-12-27",39.875,40.3438,39.75,40.0,17900.0],["2000-12-28",40.25,41.75,40.25,41.125,30300.0],["2000-12-29",41.375,42.75,41.0625,41.0625,25500.0],["2001-01-02",41.125,41.125,37.625,37.6875,32600.0],["2001-01-03",37.5625,39.5,37.5625,39.4375,36600.0],["2001-01-04",39.3125,39.3125,38.1875,38.1875,23400.0],["2001-01-05",38.1875,38.1875,35.9375,36.25,35000.0],["2001-01-08",36.0,36.625,36.0,36.4375,24900.0],["2001-01-09",36.6875,36.875,35.5,35.5625,61700.0],["2001-01-10",35.8125,38.25,34.25,38.125,50800.0],["2001-01-11",39.25,39.9375,38.75,39.9375,66400.0],["2001-01-12",40.0,40.0,38.25,38.5,47900.0],["2001-01-16",38.5,41.5,38.5,40.75,103300.0],["2001-01-17",41.125,41.25,39.625,40.0,59100.0],["2001-01-18",39.75,41.5,39.75,41.5,16100.0],["2001-01-19",41.5,41.5,39.5625,39.625,17500.0],["2001-01-22",39.75,40.625,39.5,40.25,21000.0],["2001-01-23",40.5,42.0,40.0625,41.0,47700.0],["2001-01-24",41.0,41.5,40.25,40.25,12700.0],["2001-01-25",40.0625,40.4375,40.0,40.0,3100.0],["2001-01-26",39.9375,40.375,39.625,39.625,17900.0],["2001-01-29",39.5,40.5,39.5,40.5,15200.0],["2001-01-30",40.25,40.36,39.51,39.75,14500.0],["2001-01-31",39.75,40.61,39.0,39.0,37900.0],["2001-02-01",39.25,39.25,37.6,38.65,35900.0],["2001-02-02",38.55,39.3,36.5,36.6,30000.0],["2001-02-05",36.75,37.9,36.75,37.9,25300.0],["2001-02-06",37.9,39.11,37.7,39.1,9800.0],["2001-02-07",39.1,40.0,39.0,39.9,16700.0],["2001-02-08",39.4,40.3,39.4,40.1,55800.0],["2001-02-09",40.25,40.25,37.76,38.24,35100.0],["2001-02-12",38.25,40.25,38.25,40.15,32700.0],["2001-02-13",39.0,39.4,38.02,38.5,42200.0],["2001-02-14",38.4,38.95,37.91,38.0,33800.0],["2001-02-15",38.2,38.4,38.15,38.25,25200.0],["2001-02-16",38.15,38.3,36.7,37.04,16900.0],["2001-02-20",37.25,37.25,35.25,35.75,34500.0],["2001-02-21",35.5,36.75,35.5,36.0,24300.0],["2001-02-22",36.0,36.4,36.0,36.24,56900.0],["2001-02-23",36.4,36.45,36.0,36.2,49500.0],["2001-02-26",36.4,36.5,36.0,36.45,111200.0],["2001-02-27",36.65,36.65,35.0,35.24,100600.0],["2001-02-28",35.1,35.55,34.8,35.55,38900.0],["2001-03-01",35.3,35.3,34.42,34.82,17000.0],["2001-03-02",34.8,35.4,34.73,35.4,29100.0],["2001-03-05",35.15,35.28,34.41,34.95,27800.0],["2001-03-06",34.95,35.4,34.85,35.38,125500.0],["2001-03-07",35.38,35.6,35.15,35.6,31000.0],["2001-03-08",35.75,36.0,35.49,35.9,18600.0],["2001-03-09",35.78,36.1,35.29,35.3,22300.0],["2001-03-12",35.2,35.2,34.87,34.95,24000.0],["2001-03-13",34.9,35.85,34.9,35.76,28000.0],["2001-03-14",35.6,35.68,34.1,34.1,27400.0],["2001-03-15",34.2,34.35,34.0,34.35,42900.0],["2001-03-16",34.4,34.5,33.55,33.56,43200.0],["2001-03-19",33.7,35.2,33.48,35.05,84900.0],["2001-03-20",34.8,35.35,33.4,33.4,21400.0],["2001-03-21",33.6,33.85,32.9,33.19,17600.0],["2001-03-22",33.0,34.48,31.75,34.25,58300.0],["2001-03-23",34.5,36.12,34.3,35.2,33700.0],["2001-03-26",34.25,35.3,34.1,35.3,24600.0],["2001-03-27",35.1,35.9,34.8,35.5,16200.0],["2001-03-28",35.5,35.5,34.67,34.75,92900.0],["2001-03-29",34.6,35.0,34.49,34.95,83500.0],["2001-03-30",34.96,35.9,34.81,35.51,80500.0],["2001-04-02",35.5,35.6,35.0,35.1,30300.0],["2001-04-03",35.0,35.0,32.95,33.04,44000.0],["2001-04-04",33.2,33.2,31.85,31.85,34600.0],["2001-04-05",32.0,32.3,29.65,29.81,96700.0],["2001-04-06",29.75,29.75,27.7,27.8,118700.0],["2001-04-09",28.05,29.1,27.1,29.1,87100.0],["2001-04-10",29.75,29.75,27.05,27.09,98300.0],["2001-04-11",27.34,28.1,26.3,27.4,92400.0],["2001-04-12",26.7,28.95,25.55,28.6,296500.0],["2001-04-16",28.6,30.0,28.1,30.0,66900.0],["2001-04-17",30.0,30.7,28.2,28.65,64900.0],["2001-04-18",28.4,31.64,28.3,29.7,115900.0],["2001-04-19",29.6,29.8,28.75,29.4,77100.0],["2001-04-20",29.4,29.4,28.6,28.95,30800.0],["2001-04-23",28.8,28.8,28.0,28.01,18700.0],["2001-04-24",28.01,28.01,27.0,27.7,27500.0],["2001-04-25",27.6,27.8,27.3,27.75,62200.0],["2001-04-26",27.76,28.0,27.52,27.69,48900.0],["2001-04-27",27.72,28.5,27.53,28.5,44800.0],["2001-04-30",28.45,28.6,27.91,28.5,93200.0],["2001-05-01",28.51,28.51,28.1,28.4,53700.0],["2001-05-02",28.3,28.45,28.14,28.35,46900.0],["2001-05-03",28.3,28.3,27.4,27.4,21300.0],["2001-05-04",27.3,27.95,27.0,27.95,65300.0],["2001-05-07",27.85,27.95,27.84,27.87,11700.0],["2001-05-08",27.77,27.77,27.3,27.3,14500.0],["2001-05-09",27.3,27.3,25.82,25.82,27700.0],["2001-05-10",25.5,26.1,23.9,25.27,81800.0],["2001-05-11",25.28,25.75,25.0,25.45,40700.0],["2001-05-14",25.46,25.6,24.11,24.2,297600.0],["2001-05-15",24.21,24.6,24.0,24.6,37300.0],["2001-05-16",24.5,25.8,24.35,25.5,42500.0],["2001-05-17",25.51,26.4,25.51,26.1,69000.0],["2001-05-18",25.9,26.2,25.5,25.65,22500.0],["2001-05-21",25.66,28.9,25.65,28.61,47400.0],["2001-05-22",28.62,29.0,28.5,28.5,42500.0],["2001-05-23",28.51,28.51,27.5,27.55,84000.0],["2001-05-24",27.41,27.41,26.19,26.4,68300.0],["2001-05-25",26.3,27.3,26.3,27.1,19800.0],["2001-05-29",27.08,27.09,26.26,26.47,37800.0],["2001-05-30",26.47,26.47,25.23,25.87,41900.0],["2001-05-31",25.88,27.5,25.88,26.2,36300.0],["2001-06-01",26.21,27.3,26.14,27.2,25600.0],["2001-06-04",27.1,27.1,25.95,26.41,44600.0],["2001-06-05",26.41,28.2,26.41,28.2,35100.0],["2001-06-06",28.1,29.35,28.1,28.6,20500.0],["2001-06-07",28.6,28.7,28.55,28.61,30100.0],["2001-06-08",28.7,28.7,28.51,28.51,17300.0],["2001-06-11",28.52,28.52,27.65,27.65,30500.0],["2001-06-12",27.4,27.4,26.7,26.77,37400.0],["2001-06-13",26.7,27.0,26.65,26.7,67200.0],["2001-06-14",26.45,27.25,26.45,27.02,56300.0],["2001-06-15",27.03,27.2,26.9,27.0,23600.0],["2001-06-18",27.1,27.1,26.2,26.2,13600.0],["2001-06-19",26.0,26.4,26.0,26.25,15500.0],["2001-06-20",26.1,26.2,25.1,25.4,106800.0],["2001-06-21",25.0,25.3,25.0,25.2,70000.0],["2001-06-22",25.4,25.6,25.38,25.5,43800.0],["2001-06-25",25.5,25.51,25.2,25.2,25500.0],["2001-06-26",25.25,25.55,25.07,25.15,26300.0],["2001-06-27",25.1,25.43,25.09,25.35,31000.0],["2001-06-28",25.35,25.67,25.25,25.37,48600.0],["2001-06-29",25.32,26.5,25.32,26.5,100800.0],["2001-07-02",26.5,27.0,26.3,26.3,30500.0],["2001-07-03",26.2,27.1,26.2,27.0,17100.0],["2001-07-05",27.2,27.5,27.0,27.3,23100.0],["2001-07-06",27.2,27.2,25.89,25.9,27700.0],["2001-07-09",25.8,26.2,25.76,26.01,29600.0],["2001-07-10",26.0,26.2,25.7,25.72,17700.0],["2001-07-11",25.73,26.14,25.6,26.0,33300.0],["2001-07-12",26.1,27.6,26.0,27.6,38600.0],["2001-07-13",27.0,27.25,26.4,27.25,37700.0],["2001-07-16",27.25,27.3,26.6,26.6,12200.0],["2001-07-17",26.45,26.55,26.0,26.45,29000.0],["2001-07-18",26.45,26.7,26.36,26.55,68500.0],["2001-07-19",26.58,26.58,26.36,26.5,39800.0],["2001-07-20",26.45,26.75,26.38,26.75,12500.0],["2001-07-23",26.75,27.25,26.75,26.95,49200.0],["2001-07-24",26.96,26.96,26.21,26.21,24500.0],["2001-07-25",26.21,26.22,25.65,25.88,72600.0],["2001-07-26",25.98,26.0,25.7,26.0,27300.0],["2001-07-27",26.0,26.35,25.9,26.3,39600.0],["2001-07-30",26.4,27.0,26.4,26.8,27400.0],["2001-07-31",26.8,27.3,26.8,27.15,42700.0],["2001-08-01",27.15,27.6,27.15,27.51,9800.0],["2001-08-02",27.65,29.6,27.65,29.6,38100.0],["2001-08-03",29.59,29.68,29.3,29.5,44900.0],["2001-08-06",29.5,29.5,29.0,29.2,13400.0],["2001-08-07",29.1,29.15,29.0,29.05,17100.0],["2001-08-08",29.0,29.3,28.6,28.6,19100.0],["2001-08-09",28.4,28.5,28.22,28.5,13900.0],["2001-08-10",28.45,29.05,28.4,29.05,17400.0],["2001-08-13",29.05,29.1,28.9,29.03,12500.0],["2001-08-14",29.1,29.42,29.02,29.42,48200.0],["2001-08-15",29.42,29.8,29.2,29.6,38600.0],["2001-08-16",29.6,29.7,29.0,29.7,38500.0],["2001-08-17",29.45,29.5,29.1,29.4,37400.0],["2001-08-20",29.35,29.6,29.0,29.55,26100.0],["2001-08-21",29.52,29.88,29.52,29.7,28100.0],["2001-08-22",29.7,30.24,29.7,30.24,43400.0],["2001-08-23",30.24,31.3,30.23,30.9,38500.0],["2001-08-24",30.8,31.15,30.8,31.03,54700.0],["2001-08-27",31.05,31.14,30.85,30.85,43900.0],["2001-08-28",30.85,30.85,29.88,29.88,30700.0],["2001-08-29",29.89,29.89,29.25,29.32,12400.0],["2001-08-30",29.35,29.5,28.66,29.5,29200.0],["2001-08-31",29.5,29.82,28.8,29.45,39200.0],["2001-09-04",29.55,29.8,29.42,29.45,30100.0],["2001-09-05",29.4,29.4,28.65,28.82,50800.0],["2001-09-06",28.75,28.75,27.29,27.43,68600.0],["2001-09-07",27.33,27.95,27.18,27.95,22800.0],["2001-09-10",27.8,27.86,27.55,27.85,35000.0],["2001-09-17",26.5,26.5,26.0,26.4,45100.0],["2001-09-18",26.45,26.45,25.7,26.15,43300.0],["2001-09-19",26.17,26.25,25.62,26.05,37900.0],["2001-09-20",25.95,26.6,25.1,25.1,34400.0],["2001-09-21",25.25,25.25,25.0,25.1,37500.0],["2001-09-24",24.95,26.1,24.95,26.05,27700.0],["2001-09-25",26.02,27.3,25.95,27.3,37400.0],["2001-09-26",27.3,27.35,27.0,27.1,27200.0],["2001-09-27",27.1,27.7,27.1,27.56,23700.0],["2001-09-28",27.57,28.11,27.0,28.11,38000.0],["2001-10-01",28.0,28.65,27.8,28.05,33800.0],["2001-10-02",27.95,28.21,27.95,28.1,22800.0],["2001-10-03",28.0,29.3,28.0,29.3,23800.0],["2001-10-04",29.32,29.9,29.3,29.65,17100.0],["2001-10-05",29.55,30.15,29.45,29.75,19600.0],["2001-10-08",30.0,30.0,29.7,29.79,16400.0],["2001-10-09",29.65,29.65,29.05,29.05,19500.0],["2001-10-10",29.05,29.65,28.78,29.0,18000.0],["2001-10-11",30.5,32.7,30.5,32.5,222400.0],["2001-10-12",32.0,32.03,31.5,31.95,50300.0],["2001-10-15",31.9,33.3,31.9,33.3,35800.0],["2001-10-16",33.25,34.95,33.25,34.21,30500.0],["2001-10-17",34.0,34.32,33.63,33.63,29800.0],["2001-10-18",33.53,33.98,32.97,33.8,41100.0],["2001-10-19",33.55,33.98,33.43,33.98,31400.0],["2001-10-22",33.99,34.09,33.6,34.09,55000.0],["2001-10-23",34.1,35.8,34.1,34.86,87900.0],["2001-10-24",34.86,34.86,34.3,34.37,24800.0],["2001-10-25",34.12,35.0,34.0,34.76,58400.0],["2001-10-26",34.76,34.99,34.5,34.99,30700.0],["2001-10-29",34.99,34.99,33.5,33.6,29700.0],["2001-10-30",33.7,33.7,33.0,33.66,24200.0],["2001-10-31",33.45,33.7,32.95,33.15,55300.0],["2001-11-01",33.2,33.2,32.3,32.72,71700.0],["2001-11-02",32.72,33.3,32.64,33.3,35300.0],["2001-11-05",33.5,33.61,33.09,33.15,53100.0],["2001-11-06",33.25,33.9,33.0,33.9,30800.0],["2001-11-07",34.0,34.04,33.55,33.65,18300.0],["2001-11-08",33.55,33.63,33.12,33.39,19900.0],["2001-11-09",33.42,33.58,33.19,33.57,9800.0],["2001-11-12",33.55,33.59,32.9,33.26,24000.0],["2001-11-13",33.36,33.97,33.15,33.8,34200.0],["2001-11-14",33.65,34.2,33.65,34.2,26200.0],["2001-11-15",34.2,34.95,34.19,34.68,26900.0],["2001-11-16",34.7,35.0,34.55,34.88,15300.0],["2001-11-19",34.48,34.9,34.35,34.52,24300.0],["2001-11-20",34.22,34.5,34.0,34.15,73600.0],["2001-11-21",34.15,34.18,31.95,31.95,72500.0],["2001-11-23",31.9,32.28,31.75,32.23,17400.0],["2001-11-26",32.32,33.0,32.32,32.92,25500.0],["2001-11-27",32.92,32.93,32.3,32.7,16500.0],["2001-11-28",32.7,33.0,31.85,31.85,20300.0],["2001-11-29",31.85,32.55,31.85,32.14,25300.0],["2001-11-30",32.14,32.25,31.85,31.98,31700.0],["2001-12-03",32.01,32.15,31.9,31.9,15100.0],["2001-12-04",31.85,32.65,31.85,32.45,78600.0],["2001-12-05",32.46,33.14,32.46,33.0,60100.0],["2001-12-06",33.2,33.48,32.81,32.99,32800.0],["2001-12-07",32.99,33.61,32.99,33.3,25600.0],["2001-12-10",33.25,33.25,32.05,32.19,15900.0],["2001-12-11",32.25,32.51,31.3,31.8,34300.0],["2001-12-12",31.85,31.86,31.55,31.63,8700.0],["2001-12-13",31.7,31.7,30.64,30.64,14800.0],["2001-12-14",30.68,30.8,29.2,29.69,42100.0],["2001-12-17",29.7,30.45,29.6,30.2,25000.0],["2001-12-18",30.3,31.1,30.0,30.45,34300.0],["2001-12-19",30.5,31.75,30.4,31.4,102500.0],["2001-12-20",31.35,31.46,31.1,31.29,109800.0],["2001-12-21",29.5,29.75,28.2,29.15,183700.0],["2001-12-24",29.15,29.15,28.08,28.9,32900.0],["2001-12-26",28.9,29.08,28.58,29.03,45700.0],["2001-12-27",29.05,30.41,29.05,30.41,80300.0],["2001-12-28",30.61,31.26,29.83,30.7,75100.0],["2001-12-31",30.7,31.1,30.3,30.3,91900.0],["2002-01-02",30.4,30.7,29.1,29.59,49400.0],["2002-01-03",29.75,30.8,29.75,29.98,52000.0],["2002-01-04",30.05,30.6,30.05,30.35,22200.0],["2002-01-07",30.35,31.09,30.35,30.5,50100.0],["2002-01-08",30.5,31.5,30.45,31.49,19500.0],["2002-01-09",31.42,32.15,31.18,31.18,43800.0],["2002-01-10",31.15,31.84,31.0,31.45,33800.0],["2002-01-11",31.4,32.5,31.26,31.26,35800.0],["2002-01-14",31.25,31.85,29.75,29.75,36900.0],["2002-01-15",29.95,30.5,29.7,30.35,21000.0],["2002-01-16",30.1,30.2,29.24,29.45,23600.0],["2002-01-17",29.5,30.3,29.5,30.3,23500.0],["2002-01-18",30.2,30.2,28.8,28.8,19800.0],["2002-01-22",28.8,28.88,28.39,28.7,47600.0],["2002-01-23",28.64,28.73,27.84,28.15,52300.0],["2002-01-24",28.15,28.6,27.6,27.71,72800.0],["2002-01-25",27.75,27.75,26.45,27.2,106900.0],["2002-01-28",27.45,28.76,27.45,28.76,35400.0],["2002-01-29",28.7,29.7,28.6,29.7,36200.0],["2002-01-30",29.6,30.67,29.25,30.4,45000.0],["2002-01-31",30.65,30.65,29.9,30.1,68500.0],["2002-02-01",30.35,30.45,29.45,29.8,27800.0],["2002-02-04",29.75,29.9,28.9,28.9,22200.0],["2002-02-05",28.85,28.86,28.15,28.35,23800.0],["2002-02-06",28.3,28.81,28.25,28.4,38900.0],["2002-02-07",28.25,29.6,28.25,28.91,28500.0],["2002-02-08",28.82,29.4,28.65,28.95,29300.0],["2002-02-11",28.95,29.87,28.95,29.0,29800.0],["2002-02-12",29.0,29.53,28.75,29.3,18900.0],["2002-02-13",29.31,29.9,29.31,29.9,25200.0],["2002-02-14",29.89,30.36,29.75,29.75,21300.0],["2002-02-15",29.8,30.2,29.76,29.85,30300.0],["2002-02-19",29.8,30.25,29.49,29.76,41900.0],["2002-02-20",29.68,30.19,29.5,30.01,32900.0],["2002-02-21",29.9,29.96,29.11,29.11,22600.0],["2002-02-22",29.0,30.07,29.0,30.07,18700.0],["2002-02-25",30.07,30.15,29.25,29.69,35300.0],["2002-02-26",29.65,30.55,29.65,30.55,38900.0],["2002-02-27",30.55,31.61,30.55,31.45,27300.0],["2002-02-28",31.48,31.52,30.64,31.0,32100.0],["2002-03-01",31.05,32.0,31.0,31.65,33200.0],["2002-03-04",31.45,33.1,31.45,32.53,41700.0],["2002-03-05",32.6,33.0,32.5,32.81,14000.0],["2002-03-06",32.65,33.35,32.65,33.35,21700.0],["2002-03-07",33.0,33.13,32.8,33.01,54900.0],["2002-03-08",33.25,34.75,32.5,33.05,75900.0],["2002-03-11",33.14,33.45,32.22,33.45,30100.0],["2002-03-12",33.2,33.36,33.04,33.2,16900.0],["2002-03-13",33.45,33.65,32.9,32.95,26600.0],["2002-03-14",32.8,33.03,32.6,32.8,17800.0],["2002-03-15",32.0,32.73,32.0,32.73,30200.0],["2002-03-18",32.75,32.96,32.75,32.9,29500.0],["2002-03-19",32.8,33.05,32.63,32.75,21500.0],["2002-03-20",32.65,32.74,32.2,32.2,7000.0],["2002-03-21",32.2,32.22,31.7,32.22,23000.0],["2002-03-22",32.15,32.24,32.0,32.1,25700.0],["2002-03-25",31.65,31.73,31.3,31.3,24600.0],["2002-03-26",31.25,32.5,31.25,32.5,14000.0],["2002-03-27",32.53,34.02,32.53,34.0,33200.0],["2002-03-28",33.93,34.09,32.8,33.21,28900.0],["2002-04-01",33.31,33.31,32.65,32.9,13400.0],["2002-04-02",32.9,33.4,32.9,33.25,9100.0],["2002-04-03",33.2,33.2,31.65,31.7,14700.0],["2002-04-04",31.69,31.85,31.2,31.24,19100.0],["2002-04-05",31.1,31.24,30.65,31.13,21300.0],["2002-04-08",31.22,31.35,30.74,31.35,13200.0],["2002-04-09",31.5,31.59,31.2,31.2,16000.0],["2002-04-10",31.05,31.75,31.04,31.75,19900.0],["2002-04-11",31.9,31.95,31.26,31.45,32100.0],["2002-04-12",31.4,31.65,30.85,31.6,39400.0],["2002-04-15",31.7,32.18,31.4,32.18,33600.0],["2002-04-16",32.08,34.5,32.08,34.5,62200.0],["2002-04-17",34.7,34.95,33.6,34.63,43500.0],["2002-04-18",35.15,35.95,34.96,35.8,67400.0],["2002-04-19",35.7,35.8,35.56,35.8,33500.0],["2002-04-22",35.7,35.72,34.65,34.88,32400.0],["2002-04-23",35.0,35.1,34.49,34.49,13700.0],["2002-04-24",34.49,34.5,33.65,33.69,21200.0],["2002-04-25",33.6,33.99,33.4,33.79,15700.0],["2002-04-26",33.98,33.99,33.3,33.74,15400.0],["2002-04-29",33.8,33.8,32.58,33.2,22900.0],["2002-04-30",33.3,33.6,33.08,33.6,35800.0],["2002-05-01",33.75,33.75,33.04,33.29,26100.0],["2002-05-02",33.3,33.52,33.2,33.45,13600.0],["2002-05-03",33.7,33.73,32.9,33.27,29100.0],["2002-05-06",33.4,33.55,32.3,32.38,39800.0],["2002-05-07",32.45,32.6,31.05,31.42,23600.0],["2002-05-08",31.17,31.8,30.32,31.54,50000.0],["2002-05-09",31.44,31.44,29.85,30.22,67800.0],["2002-05-10",30.25,30.41,29.64,29.97,29300.0],["2002-05-13",29.8,30.57,29.6,30.57,15900.0],["2002-05-14",30.45,31.7,30.27,31.7,34900.0],["2002-05-15",31.65,32.4,31.0,32.4,45700.0],["2002-05-16",32.35,32.75,32.25,32.56,81300.0],["2002-05-17",32.6,33.1,32.6,32.82,27600.0],["2002-05-20",32.67,32.91,32.2,32.2,20700.0],["2002-05-21",31.8,32.94,31.8,32.61,74200.0],["2002-05-22",32.55,32.72,32.0,32.35,18600.0],["2002-05-23",32.45,32.45,31.45,32.09,29400.0],["2002-05-24",32.14,32.14,31.69,31.73,14000.0],["2002-05-28",31.65,31.75,30.87,31.75,40400.0],["2002-05-29",31.25,31.26,30.54,31.09,16100.0],["2002-05-30",31.65,31.75,29.8,30.43,84400.0],["2002-05-31",30.1,31.1,30.1,30.65,29300.0],["2002-06-03",30.15,30.22,29.55,29.7,61000.0],["2002-06-04",29.6,30.1,29.4,29.7,23500.0],["2002-06-05",29.8,29.8,29.1,29.65,40300.0],["2002-06-06",29.55,29.57,29.3,29.4,32600.0],["2002-06-07",29.15,29.55,29.15,29.25,86500.0],["2002-06-10",29.2,29.6,29.08,29.08,93400.0],["2002-06-11",29.2,29.33,28.8,28.87,13600.0],["2002-06-12",29.12,29.13,27.55,27.79,30100.0],["2002-06-13",27.7,27.84,27.3,27.4,35400.0],["2002-06-14",27.2,27.4,26.9,27.4,38200.0],["2002-06-17",27.65,27.99,27.65,27.99,38900.0],["2002-06-18",28.24,28.4,27.71,28.06,15000.0],["2002-06-19",28.0,28.15,26.1,26.25,50000.0],["2002-06-20",26.35,27.3,26.28,27.04,57400.0],["2002-06-21",27.29,27.41,26.45,26.45,50500.0],["2002-06-24",26.55,27.28,26.4,26.8,32600.0],["2002-06-25",26.8,27.35,26.38,26.6,30100.0],["2002-06-26",26.6,27.33,26.4,27.0,32100.0],["2002-06-27",27.25,28.05,27.25,27.7,33900.0],["2002-06-28",27.7,28.4,27.31,27.31,51300.0],["2002-07-01",27.56,27.56,26.76,27.2,62300.0],["2002-07-02",27.1,27.21,26.0,26.01,43200.0],["2002-07-03",25.9,26.2,25.7,26.08,24200.0],["2002-07-05",26.2,26.6,26.2,26.55,14200.0],["2002-07-08",26.6,26.68,25.83,25.83,18800.0],["2002-07-09",25.8,25.95,25.6,25.92,11500.0],["2002-07-10",25.94,25.94,24.8,25.15,26400.0],["2002-07-11",25.0,25.0,24.3,24.94,22700.0],["2002-07-12",24.75,25.15,24.6,24.62,20500.0],["2002-07-15",24.7,24.8,23.9,24.75,51900.0],["2002-07-16",24.9,25.6,24.8,25.04,45000.0],["2002-07-17",26.0,26.35,26.0,26.3,63800.0],["2002-07-18",26.55,26.63,26.0,26.0,28600.0],["2002-07-19",26.0,26.86,26.0,26.46,82000.0],["2002-07-22",26.3,26.65,25.5,26.2,44100.0],["2002-07-23",26.0,26.0,25.0,25.05,46200.0],["2002-07-24",24.95,26.78,24.9,26.78,51900.0],["2002-07-25",27.03,27.03,25.25,25.26,62800.0],["2002-07-26",25.25,25.9,25.25,25.9,22600.0],["2002-07-29",26.1,26.69,26.1,26.48,35700.0],["2002-07-30",26.23,26.31,25.0,26.14,43300.0],["2002-07-31",26.14,26.55,25.8,25.8,22200.0],["2002-08-01",25.9,26.61,25.75,26.18,32800.0],["2002-08-02",26.18,26.38,25.3,25.3,45400.0],["2002-08-05",25.28,25.58,24.82,24.82,40100.0],["2002-08-06",24.88,26.0,24.88,25.65,34400.0],["2002-08-07",25.9,25.95,25.45,25.7,15600.0],["2002-08-08",25.6,25.61,24.9,25.38,74200.0],["2002-08-09",25.38,25.7,25.2,25.25,43000.0],["2002-08-12",25.2,25.21,24.9,25.03,16200.0],["2002-08-13",24.95,25.35,24.45,24.45,23900.0],["2002-08-14",24.46,25.4,24.19,25.4,21800.0],["2002-08-15",25.5,25.56,25.02,25.5,15900.0],["2002-08-16",26.0,26.9,25.9,26.72,46300.0],["2002-08-19",26.65,27.12,26.37,26.41,39400.0],["2002-08-20",26.16,26.17,25.6,26.17,26400.0],["2002-08-21",25.95,26.95,25.95,26.76,32900.0],["2002-08-22",27.0,27.48,27.0,27.25,13700.0],["2002-08-23",28.0,28.88,27.85,28.01,40700.0],["2002-08-26",27.9,28.85,27.88,28.85,46800.0],["2002-08-27",28.85,29.14,28.2,28.2,28100.0],["2002-08-28",28.25,28.25,27.6,27.7,24600.0],["2002-08-29",27.74,28.55,27.45,28.25,37000.0],["2002-08-30",28.3,28.3,27.5,27.5,26100.0],["2002-09-03",27.6,27.7,26.63,26.73,32300.0],["2002-09-04",26.73,26.9,26.57,26.85,49600.0],["2002-09-05",26.0,26.75,26.0,26.5,60000.0],["2002-09-06",26.51,27.36,26.5,27.24,20000.0],["2002-09-09",27.3,27.59,26.91,27.5,14800.0],["2002-09-10",27.7,27.91,27.39,27.9,12400.0],["2002-09-11",27.8,27.95,27.0,27.09,20400.0],["2002-09-12",27.09,27.15,26.25,26.59,17200.0],["2002-09-13",26.59,26.84,26.48,26.84,22400.0],["2002-09-16",26.84,26.87,26.6,26.6,14300.0],["2002-09-17",26.6,26.69,26.33,26.33,7000.0],["2002-09-18",26.33,26.33,25.68,26.0,18100.0],["2002-09-19",25.99,25.99,24.84,24.84,17500.0],["2002-09-20",24.94,25.19,24.6,25.12,37400.0],["2002-09-23",25.0,25.0,23.9,23.99,15100.0],["2002-09-24",23.99,24.05,23.15,23.78,70200.0],["2002-09-25",24.03,24.15,23.36,23.68,42500.0],["2002-09-26",23.98,24.0,23.6,23.99,35100.0],["2002-09-27",24.2,24.2,23.2,23.35,20500.0],["2002-09-30",23.15,23.59,22.86,23.35,26500.0],["2002-10-01",23.25,24.05,22.87,24.05,31700.0],["2002-10-02",24.1,24.16,23.7,23.7,26000.0],["2002-10-03",23.6,23.9,23.6,23.6,28100.0],["2002-10-04",23.55,23.55,22.65,23.08,33000.0],["2002-10-07",23.05,23.06,22.55,22.56,30600.0],["2002-10-08",22.5,22.75,22.24,22.68,22300.0],["2002-10-09",22.55,22.55,20.51,20.65,60200.0],["2002-10-10",20.6,21.2,20.48,21.19,30100.0],["2002-10-11",21.44,22.37,21.4,21.92,23700.0],["2002-10-14",21.92,22.15,21.63,22.15,22600.0],["2002-10-15",22.2,23.95,22.2,23.95,25000.0],["2002-10-16",24.0,24.05,23.15,23.99,38800.0],["2002-10-17",24.2,25.89,24.11,25.81,39800.0],["2002-10-18",25.75,26.15,25.45,25.75,77100.0],["2002-10-21",25.85,26.39,25.59,26.39,30900.0],["2002-10-22",26.45,26.45,26.05,26.11,13700.0],["2002-10-23",25.9,26.4,25.25,26.3,33400.0],["2002-10-24",26.35,26.35,25.95,26.1,79400.0],["2002-10-25",26.0,26.3,25.54,25.98,51800.0],["2002-10-28",26.0,26.15,25.4,25.48,23200.0],["2002-10-29",25.55,25.56,24.4,24.95,34900.0],["2002-10-30",25.05,25.2,24.7,25.0,31400.0],["2002-10-31",25.1,25.75,24.95,24.98,44700.0],["2002-11-01",25.01,25.2,24.85,25.0,44700.0],["2002-11-04",25.13,25.45,24.8,25.26,35900.0],["2002-11-05",25.2,25.25,24.8,24.95,18200.0],["2002-11-06",24.9,25.8,24.85,25.56,11700.0],["2002-11-07",25.45,25.45,24.6,24.6,7800.0],["2002-11-08",24.6,24.99,24.4,24.75,34300.0],["2002-11-11",24.75,24.87,23.9,23.9,16100.0],["2002-11-12",23.8,24.15,23.72,24.14,26000.0],["2002-11-13",24.14,24.61,24.01,24.52,13100.0],["2002-11-14",24.77,25.4,24.52,25.4,21700.0],["2002-11-15",25.15,25.53,24.9,24.9,23400.0],["2002-11-18",25.0,25.0,24.33,24.68,16600.0],["2002-11-19",24.68,24.98,24.2,24.25,18000.0],["2002-11-20",24.27,24.85,24.2,24.85,20100.0],["2002-11-21",24.9,25.0,24.64,24.98,27300.0],["2002-11-22",24.95,25.07,24.6,25.07,24700.0],["2002-11-25",24.97,25.44,24.86,25.35,23200.0],["2002-11-26",25.2,25.33,24.4,24.4,52600.0],["2002-11-27",24.35,25.0,24.35,24.9,37100.0],["2002-11-29",24.81,24.89,24.35,24.35,12500.0],["2002-12-02",24.3,25.32,24.27,25.3,25200.0],["2002-12-03",25.25,25.35,24.8,25.24,28200.0],["2002-12-04",25.15,25.22,24.64,24.96,27200.0],["2002-12-05",24.86,24.86,24.4,24.41,14200.0],["2002-12-06",24.35,25.02,24.34,24.93,12500.0],["2002-12-09",24.85,24.85,24.5,24.5,27700.0],["2002-12-10",24.4,24.8,24.28,24.8,23100.0],["2002-12-11",24.75,25.55,24.65,25.55,132100.0],["2002-12-12",25.42,25.5,24.13,24.13,41600.0],["2002-12-13",24.12,24.13,23.4,23.4,26500.0],["2002-12-16",23.3,23.33,22.88,23.11,44200.0],["2002-12-17",23.06,23.25,22.65,23.25,28000.0],["2002-12-18",23.26,23.26,22.7,22.75,18800.0],["2002-12-19",22.75,22.84,22.5,22.5,14000.0],["2002-12-20",22.6,23.04,22.55,23.04,31400.0],["2002-12-23",23.04,23.75,22.94,23.74,25500.0],["2002-12-24",23.74,23.77,23.61,23.62,6000.0],["2002-12-26",23.95,24.12,23.65,23.65,11800.0],["2002-12-27",23.6,23.6,22.9,22.95,10600.0],["2002-12-30",22.97,22.97,22.62,22.62,15100.0],["2002-12-31",22.9,23.2,22.25,22.25,28000.0],["2003-01-02",22.45,23.31,22.25,23.14,23400.0],["2003-01-03",23.25,23.3,22.95,23.1,23000.0],["2003-01-06",23.15,24.3,23.15,24.0,17200.0],["2003-01-07",24.25,24.25,23.65,23.68,12900.0],["2003-01-08",23.67,23.67,23.14,23.25,20500.0],["2003-01-09",23.34,24.75,23.34,24.3,39700.0],["2003-01-10",24.31,24.51,23.98,24.36,12200.0],["2003-01-13",24.3,24.95,24.15,24.5,125100.0],["2003-01-14",24.6,25.35,24.49,25.29,24400.0],["2003-01-15",25.29,25.65,25.2,25.59,46700.0],["2003-01-16",25.7,26.01,25.7,26.01,42500.0],["2003-01-17",25.85,26.12,25.8,25.85,84300.0],["2003-01-21",25.6,25.6,24.9,25.1,54200.0],["2003-01-22",25.11,25.35,24.58,24.58,19800.0],["2003-01-23",24.7,25.6,24.7,25.53,30500.0],["2003-01-24",25.45,25.45,24.79,25.0,29100.0],["2003-01-27",24.98,25.1,24.81,24.98,25700.0],["2003-01-28",24.9,25.15,24.8,25.1,22600.0],["2003-01-29",25.05,25.15,24.95,25.08,38100.0],["2003-01-30",25.1,25.1,24.85,24.91,20900.0],["2003-01-31",24.9,25.31,24.9,25.2,18500.0],["2003-02-03",25.15,25.35,25.0,25.03,12600.0],["2003-02-04",25.07,25.76,25.07,25.66,38000.0],["2003-02-05",25.66,25.75,24.97,25.01,27900.0],["2003-02-06",25.01,25.13,25.0,25.01,19800.0],["2003-02-07",25.3,25.8,25.08,25.08,35100.0],["2003-02-10",25.02,25.54,25.0,25.47,38700.0],["2003-02-11",25.4,26.39,25.4,26.01,43900.0],["2003-02-12",25.97,26.67,25.97,26.15,42400.0],["2003-02-13",26.2,26.84,26.17,26.45,34700.0],["2003-02-14",26.5,26.85,26.48,26.62,71500.0],["2003-02-18",26.7,27.7,26.65,27.7,24900.0],["2003-02-19",27.75,27.75,27.35,27.4,31400.0],["2003-02-20",27.36,27.37,26.9,26.95,8900.0],["2003-02-21",27.0,27.75,26.96,27.49,25300.0],["2003-02-24",27.03,27.2,26.5,26.85,41200.0],["2003-02-25",26.9,27.5,26.75,27.5,20400.0],["2003-02-26",27.5,27.65,27.06,27.24,30700.0],["2003-02-27",27.25,27.84,27.14,27.78,24800.0],["2003-02-28",27.85,28.85,27.8,28.78,36200.0],["2003-03-03",28.85,29.3,28.4,28.55,25200.0],["2003-03-04",28.45,28.74,28.2,28.4,35200.0],["2003-03-05",28.35,28.98,28.35,28.94,27400.0],["2003-03-06",28.95,29.35,28.65,29.33,45000.0],["2003-03-07",29.25,30.28,29.15,29.91,60800.0],["2003-03-10",29.95,29.95,29.1,29.37,35400.0],["2003-03-11",29.38,29.4,28.5,28.7,30900.0],["2003-03-12",28.6,28.6,28.22,28.5,16800.0],["2003-03-13",28.57,29.65,28.57,29.52,36100.0],["2003-03-14",29.65,30.15,29.6,29.6,24800.0],["2003-03-17",29.6,31.05,29.6,31.0,27700.0],["2003-03-18",31.2,31.4,30.8,31.14,45000.0],["2003-03-19",29.52,30.25,29.38,29.68,198000.0],["2003-03-20",29.68,29.68,29.08,29.5,46400.0],["2003-03-21",29.5,30.49,29.42,30.38,26500.0],["2003-03-24",29.6,29.8,28.8,29.14,64000.0],["2003-03-25",29.2,30.2,29.1,30.2,22900.0],["2003-03-26",30.2,30.2,28.92,28.99,26900.0],["2003-03-27",28.99,30.09,28.99,29.9,25400.0],["2003-03-28",29.95,30.35,29.9,30.2,27700.0],["2003-03-31",30.15,30.24,29.72,29.72,23800.0],["2003-04-01",29.73,29.99,29.5,29.9,74900.0],["2003-04-02",29.95,31.25,29.95,30.7,45100.0],["2003-04-03",30.8,31.74,30.74,31.35,31000.0],["2003-04-04",31.25,31.55,30.8,31.17,30300.0],["2003-04-07",31.37,32.0,30.86,30.99,48100.0],["2003-04-08",30.0,30.83,30.0,30.83,48100.0],["2003-04-09",30.83,30.85,30.25,30.35,24500.0],["2003-04-10",30.4,30.4,29.9,29.97,20400.0],["2003-04-11",30.02,30.02,29.85,29.87,19300.0],["2003-04-14",29.95,29.98,29.77,29.8,35900.0],["2003-04-15",29.78,29.94,29.56,29.94,50700.0],["2003-04-16",29.93,29.98,29.45,29.75,90600.0],["2003-04-17",29.8,31.0,29.75,30.95,77500.0],["2003-04-21",31.35,34.25,31.35,32.9,89900.0],["2003-04-22",32.9,34.2,32.3,33.67,71800.0],["2003-04-23",33.42,33.6,33.3,33.57,51100.0],["2003-04-24",33.6,33.85,33.2,33.3,44700.0],["2003-04-25",33.3,33.45,32.82,32.82,22600.0],["2003-04-28",32.83,33.4,32.81,33.36,26900.0],["2003-04-29",33.25,33.6,33.1,33.16,39000.0],["2003-04-30",33.12,33.2,32.62,33.1,43200.0],["2003-05-01",33.03,33.4,33.02,33.29,26000.0],["2003-05-02",33.25,33.8,33.25,33.8,42800.0],["2003-05-05",33.88,33.9,33.59,33.9,35300.0],["2003-05-06",33.88,33.98,33.75,33.76,38600.0],["2003-05-07",33.75,33.75,32.18,32.3,100000.0],["2003-05-08",32.05,32.49,32.0,32.48,32700.0],["2003-05-09",32.48,32.55,32.35,32.55,26100.0],["2003-05-12",32.5,32.5,32.29,32.5,24700.0],["2003-05-13",32.0,32.1,31.57,31.9,23500.0],["2003-05-14",32.1,32.1,31.4,31.56,29000.0],["2003-05-15",31.64,31.96,31.64,31.91,32000.0],["2003-05-16",31.81,31.85,31.15,31.15,39500.0],["2003-05-19",31.19,31.19,30.75,30.82,18900.0],["2003-05-20",30.75,30.8,30.0,30.35,32500.0],["2003-05-21",30.4,30.57,30.05,30.57,18400.0],["2003-05-22",30.55,31.0,30.41,31.0,10500.0],["2003-05-23",30.95,31.3,30.65,31.25,11900.0],["2003-05-27",31.2,32.05,31.2,32.05,12000.0],["2003-05-28",32.1,32.19,32.01,32.08,19900.0],["2003-05-29",32.1,32.5,32.0,32.46,19400.0],["2003-05-30",32.5,33.2,32.49,33.02,68900.0],["2003-06-02",33.02,33.55,32.9,33.23,66700.0],["2003-06-03",33.23,33.95,33.23,33.95,33400.0],["2003-06-04",33.94,34.43,33.83,34.42,45600.0],["2003-06-05",34.35,34.69,34.24,34.5,25100.0],["2003-06-06",34.5,34.57,33.85,33.85,38200.0],["2003-06-09",33.6,33.61,32.54,32.75,26000.0],["2003-06-10",32.82,33.41,32.82,33.41,16400.0],["2003-06-11",33.35,33.35,32.35,32.78,32300.0],["2003-06-12",32.73,32.88,32.5,32.73,28500.0],["2003-06-13",32.68,32.71,31.8,31.8,22000.0],["2003-06-16",31.85,32.3,31.75,32.15,45300.0],["2003-06-17",32.2,33.46,32.11,33.25,26100.0],["2003-06-18",33.15,33.5,32.95,33.0,14700.0],["2003-06-19",32.95,33.68,32.95,33.35,88300.0],["2003-06-20",33.4,33.7,33.2,33.55,23500.0],["2003-06-23",33.55,33.57,32.85,32.85,32100.0],["2003-06-24",32.94,33.17,32.7,33.0,21800.0],["2003-06-25",33.0,33.14,32.29,32.3,42600.0],["2003-06-26",32.35,32.75,32.35,32.6,35700.0],["2003-06-27",32.55,33.4,32.55,33.4,21800.0],["2003-06-30",33.45,33.49,33.15,33.3,34400.0],["2003-07-01",33.25,33.27,32.85,33.21,26300.0],["2003-07-02",33.19,33.54,32.78,33.54,28300.0],["2003-07-03",33.48,33.48,33.19,33.2,8700.0],["2003-07-07",33.3,33.71,33.3,33.7,51700.0],["2003-07-08",33.75,33.76,33.25,33.48,34000.0],["2003-07-09",33.55,33.6,33.4,33.6,31700.0],["2003-07-10",33.55,33.6,33.38,33.4,20000.0],["2003-07-11",33.39,33.52,33.25,33.45,11200.0],["2003-07-14",33.5,33.54,33.45,33.53,13000.0],["2003-07-15",33.55,33.55,32.83,33.14,14000.0],["2003-07-16",33.14,33.24,32.57,32.58,11400.0],["2003-07-17",32.0,32.1,30.41,30.47,66500.0],["2003-07-18",30.5,30.56,29.89,30.33,37500.0],["2003-07-21",30.33,30.33,29.83,29.83,22000.0],["2003-07-22",29.9,30.15,29.72,30.15,23600.0],["2003-07-23",30.3,30.45,30.05,30.32,22400.0],["2003-07-24",30.4,31.24,30.2,30.2,37200.0],["2003-07-25",30.22,30.75,30.1,30.59,48200.0],["2003-07-28",30.65,30.9,29.51,29.53,50700.0],["2003-07-29",29.6,29.75,29.31,29.5,128800.0],["2003-07-30",29.49,29.75,29.1,29.75,58100.0],["2003-07-31",29.85,29.87,29.39,29.48,39800.0],["2003-08-01",29.45,29.45,28.96,29.15,38700.0],["2003-08-04",29.15,29.2,28.85,28.92,13900.0],["2003-08-05",29.05,29.2,28.36,28.36,55800.0],["2003-08-06",28.35,28.35,27.59,27.59,20200.0],["2003-08-07",27.5,27.52,26.94,27.27,49800.0],["2003-08-08",27.5,28.32,27.45,28.22,51500.0],["2003-08-11",28.26,29.17,28.26,28.98,67400.0],["2003-08-12",29.15,29.75,29.12,29.7,49200.0],["2003-08-13",29.75,29.8,29.4,29.72,41100.0],["2003-08-14",29.52,29.75,29.4,29.7,20700.0],["2003-08-15",29.75,30.0,29.75,29.99,37200.0],["2003-08-18",29.99,30.17,29.89,30.17,48100.0],["2003-08-19",30.25,31.12,30.25,31.12,32700.0],["2003-08-20",31.12,31.53,31.02,31.53,51900.0],["2003-08-21",31.53,31.85,31.5,31.7,36000.0],["2003-08-22",31.7,31.7,31.0,31.21,41800.0],["2003-08-25",31.2,31.3,30.61,30.84,19300.0],["2003-08-26",30.75,31.45,30.4,31.3,47500.0],["2003-08-27",31.3,31.3,31.04,31.25,17300.0],["2003-08-28",31.4,31.57,31.15,31.4,31900.0],["2003-08-29",31.35,31.82,31.32,31.51,28300.0],["2003-09-02",31.4,32.35,31.4,32.25,60300.0],["2003-09-03",32.25,33.2,32.25,33.0,42900.0],["2003-09-04",32.95,33.12,32.73,33.12,28400.0],["2003-09-05",33.05,33.25,31.91,32.14,38600.0],["2003-09-08",32.15,32.7,32.1,32.5,40800.0],["2003-09-09",32.45,32.49,32.2,32.45,19700.0],["2003-09-10",32.4,32.4,31.1,31.24,35700.0],["2003-09-11",31.15,32.4,31.07,32.15,28400.0],["2003-09-12",32.08,32.15,31.84,32.07,102400.0],["2003-09-15",32.1,32.55,32.0,32.01,15900.0],["2003-09-16",31.9,32.57,31.89,32.57,31500.0],["2003-09-17",32.56,32.7,32.4,32.56,20500.0],["2003-09-18",32.54,33.5,32.54,33.16,34000.0],["2003-09-19",32.89,33.25,32.54,32.7,25600.0],["2003-09-22",32.6,32.6,31.89,31.9,15900.0],["2003-09-23",31.7,32.25,31.65,32.12,19200.0],["2003-09-24",32.07,32.07,31.01,31.05,39500.0],["2003-09-25",31.05,31.45,30.39,30.4,101200.0],["2003-09-26",30.45,30.83,29.96,30.02,35500.0],["2003-09-29",29.91,30.7,29.76,30.63,21500.0],["2003-09-30",30.65,31.7,29.9,31.02,64700.0],["2003-10-01",31.22,35.1,31.2,35.02,83500.0],["2003-10-02",34.95,35.96,34.08,34.47,97000.0],["2003-10-03",34.47,35.69,34.35,34.85,79700.0],["2003-10-06",35.1,35.65,35.1,35.36,23500.0],["2003-10-07",35.31,35.56,35.15,35.56,19800.0],["2003-10-08",35.54,35.54,35.08,35.28,32000.0],["2003-10-09",35.3,35.7,34.8,35.24,33400.0],["2003-10-10",35.2,35.45,34.76,35.45,13100.0],["2003-10-13",35.5,36.9,35.48,36.71,33500.0],["2003-10-14",36.85,37.98,36.85,37.95,47900.0],["2003-10-15",37.95,37.99,37.03,37.35,38700.0],["2003-10-16",38.0,39.3,37.99,39.05,88500.0],["2003-10-17",38.85,38.85,37.4,38.01,67100.0],["2003-10-20",38.1,38.99,38.1,38.87,35100.0],["2003-10-21",38.87,38.96,38.55,38.85,34400.0],["2003-10-22",39.35,39.36,37.96,37.96,44800.0],["2003-10-23",37.95,38.5,37.8,38.25,43100.0],["2003-10-24",38.25,38.3,37.05,37.6,59000.0],["2003-10-27",37.7,38.4,37.65,38.05,35500.0],["2003-10-28",38.2,38.53,37.86,38.53,43000.0],["2003-10-29",38.4,39.49,38.4,39.37,35200.0],["2003-10-30",39.5,39.75,39.45,39.65,39500.0],["2003-10-31",39.65,39.98,39.5,39.98,30600.0],["2003-11-03",40.0,42.38,40.0,42.28,99500.0],["2003-11-04",42.43,43.53,42.15,43.41,128000.0],["2003-11-05",43.26,43.45,43.1,43.23,55000.0],["2003-11-06",43.23,43.28,42.64,43.28,44400.0],["2003-11-07",43.28,44.0,43.28,43.68,38400.0],["2003-11-10",43.68,44.09,42.92,42.92,34000.0],["2003-11-11",42.82,42.83,41.4,41.46,50600.0],["2003-11-12",41.46,42.33,41.46,42.25,97600.0],["2003-11-13",42.75,44.3,42.7,43.85,70600.0],["2003-11-14",43.75,44.4,43.7,43.9,72800.0],["2003-11-17",43.65,43.8,42.4,43.1,73500.0],["2003-11-18",43.11,43.11,40.97,41.01,71500.0],["2003-11-19",40.9,40.95,40.05,40.13,85500.0],["2003-11-20",39.88,41.7,39.0,41.1,170800.0],["2003-11-21",41.35,41.85,41.25,41.6,81600.0],["2003-11-24",41.7,43.15,41.7,43.0,61900.0],["2003-11-25",43.25,43.79,43.25,43.5,47500.0],["2003-11-26",43.6,43.95,43.5,43.8,36400.0],["2003-11-28",43.75,44.0,43.74,43.9,11000.0],["2003-12-01",44.75,45.3,44.75,45.2,77300.0],["2003-12-02",45.4,45.71,44.78,44.92,38000.0],["2003-12-03",44.97,45.65,44.0,44.0,31600.0],["2003-12-04",44.05,44.15,43.05,43.5,54500.0],["2003-12-05",43.45,43.6,43.2,43.55,28600.0],["2003-12-08",43.5,44.6,43.35,44.6,36900.0],["2003-12-09",44.5,44.6,42.9,43.0,33900.0],["2003-12-10",42.99,42.99,41.86,41.98,28400.0],["2003-12-11",42.05,42.5,42.05,42.44,49200.0],["2003-12-12",42.19,42.58,41.75,42.58,31900.0],["2003-12-15",42.7,42.81,42.15,42.2,68700.0],["2003-12-16",42.2,42.6,42.18,42.51,39000.0],["2003-12-17",42.61,42.65,42.35,42.51,29000.0],["2003-12-18",42.45,42.82,42.26,42.82,29800.0],["2003-12-19",42.82,43.0,42.55,43.0,37700.0],["2003-12-22",43.0,43.68,43.0,43.68,30700.0],["2003-12-23",43.68,44.2,43.4,44.2,28500.0],["2003-12-24",44.19,44.2,43.95,43.95,6700.0],["2003-12-26",43.9,44.09,43.9,44.01,5400.0],["2003-12-29",44.11,45.75,44.0,45.75,64800.0],["2003-12-30",45.7,45.7,45.0,45.5,30700.0],["2003-12-31",45.4,45.4,44.12,44.12,39900.0],["2004-01-02",44.17,44.91,44.17,44.83,18000.0],["2004-01-05",43.75,46.56,43.75,46.18,102900.0],["2004-01-06",48.0,49.74,48.0,48.1,208000.0],["2004-01-07",48.0,48.04,47.0,47.4,70800.0],["2004-01-08",47.5,47.55,46.93,47.15,60300.0],["2004-01-09",47.1,47.1,46.5,46.6,45600.0],["2004-01-12",46.7,47.45,46.5,47.37,43600.0],["2004-01-13",47.45,47.45,46.15,46.58,50300.0],["2004-01-14",46.68,47.12,46.68,46.96,23200.0],["2004-01-15",47.06,47.42,46.38,47.42,26700.0],["2004-01-16",47.48,47.73,47.4,47.47,40700.0],["2004-01-20",47.6,48.0,47.05,48.0,45400.0],["2004-01-21",47.85,48.75,47.62,48.74,71000.0],["2004-01-22",48.74,48.75,47.77,48.63,86300.0],["2004-01-23",48.6,48.61,47.8,48.35,58900.0],["2004-01-26",48.35,48.5,48.05,48.39,30100.0],["2004-01-27",48.45,48.5,46.86,47.0,58100.0],["2004-01-28",46.95,47.3,46.4,47.19,56400.0],["2004-01-29",47.0,47.1,46.2,46.5,108100.0],["2004-01-30",46.48,46.8,45.7,46.55,41000.0],["2004-02-02",46.65,46.69,45.6,46.0,50500.0],["2004-02-03",46.1,46.1,44.8,45.7,61700.0],["2004-02-04",45.8,45.8,43.87,43.96,57300.0],["2004-02-05",46.5,50.0,46.31,49.55,210600.0],["2004-02-06",50.0,53.95,50.0,53.39,188800.0],["2004-02-09",51.65,54.35,51.65,54.15,148200.0],["2004-02-10",54.1,54.48,52.95,54.35,125500.0],["2004-02-11",54.1,54.1,53.05,53.96,48700.0],["2004-02-12",53.8,53.8,53.21,53.22,39500.0],["2004-02-13",53.37,53.45,52.03,52.04,57800.0],["2004-02-17",52.4,54.38,52.4,54.14,47000.0],["2004-02-18",54.0,54.05,53.4,53.87,56900.0],["2004-02-19",53.9,54.0,52.2,52.2,78100.0],["2004-02-20",52.4,52.4,50.9,51.3,113900.0],["2004-02-23",51.3,51.42,49.71,49.82,103400.0],["2004-02-24",49.57,51.14,49.45,50.7,135900.0],["2004-02-25",50.5,50.75,50.25,50.5,50500.0],["2004-02-26",50.35,51.7,50.28,51.47,61700.0],["2004-02-27",51.22,52.0,51.07,52.0,72500.0],["2004-03-01",52.0,53.16,52.0,52.99,157200.0],["2004-03-02",52.9,53.65,52.67,53.0,75000.0],["2004-03-03",53.0,53.2,51.85,52.7,35000.0],["2004-03-04",52.5,53.5,52.02,53.19,37200.0],["2004-03-05",52.65,53.48,52.35,53.39,56400.0],["2004-03-08",53.39,53.75,53.08,53.51,103400.0],["2004-03-09",53.51,53.92,52.55,52.55,80000.0],["2004-03-10",52.69,53.0,51.98,52.2,83300.0],["2004-03-11",52.0,52.35,51.55,51.87,77400.0],["2004-03-12",51.87,53.24,50.52,52.7,65700.0],["2004-03-15",52.6,52.9,50.95,50.95,115500.0],["2004-03-16",51.1,51.85,50.7,51.8,77400.0],["2004-03-17",51.9,52.5,51.75,52.5,41100.0],["2004-03-18",52.35,52.35,51.02,51.24,31200.0],["2004-03-19",51.44,51.95,50.93,51.55,51900.0],["2004-03-22",51.55,51.65,49.96,50.02,60900.0],["2004-03-23",50.27,51.4,50.15,50.53,60200.0],["2004-03-24",50.4,51.71,50.4,51.6,54600.0],["2004-03-25",51.5,53.29,51.5,53.15,73900.0],["2004-03-26",53.15,53.2,52.0,52.2,34200.0],["2004-03-29",52.4,53.99,52.4,53.1,55300.0],["2004-03-30",53.1,53.75,52.9,53.75,41000.0],["2004-03-31",53.81,53.95,53.37,53.37,36500.0],["2004-04-01",53.37,54.0,53.25,53.8,51600.0],["2004-04-02",54.0,59.11,54.0,58.4,178500.0],["2004-04-05",58.0,59.77,57.25,59.74,78200.0],["2004-04-06",59.8,59.82,58.0,58.01,60700.0],["2004-04-07",58.0,58.0,56.72,57.4,110100.0],["2004-04-08",57.65,58.1,56.8,57.33,70600.0],["2004-04-12",57.3,57.69,57.12,57.5,35800.0],["2004-04-13",57.6,57.6,55.48,55.68,56000.0],["2004-04-14",55.43,55.74,54.38,55.2,61600.0],["2004-04-15",55.4,55.5,54.1,54.75,50900.0],["2004-04-16",55.0,55.6,54.71,55.59,65600.0],["2004-04-19",55.34,55.95,54.65,55.95,47100.0],["2004-04-20",56.0,56.4,53.5,53.5,49700.0],["2004-04-21",53.7,55.65,53.51,55.29,81100.0],["2004-04-22",58.5,61.7,58.05,61.0,526100.0],["2004-04-23",61.5,62.9,61.35,61.95,264400.0],["2004-04-26",60.75,61.95,59.71,60.17,143500.0],["2004-04-27",60.37,61.52,60.37,61.5,121900.0],["2004-04-28",61.5,61.5,59.6,59.85,79000.0],["2004-04-29",59.9,60.86,59.48,59.52,114900.0],["2004-04-30",59.52,60.3,58.7,59.7,151400.0],["2004-05-03",60.2,60.89,59.77,60.51,157200.0],["2004-05-04",60.65,62.05,60.21,61.67,85500.0],["2004-05-05",61.67,62.21,61.15,61.4,78100.0],["2004-05-06",61.4,61.4,59.6,59.95,117400.0],["2004-05-07",59.95,60.35,59.05,59.06,108200.0],["2004-05-10",58.5,58.54,56.0,58.07,121100.0],["2004-05-11",59.2,60.35,59.2,60.3,94800.0],["2004-05-12",60.55,60.55,58.1,60.2,115400.0],["2004-05-13",60.2,61.0,59.74,60.1,115600.0],["2004-05-14",60.25,60.4,58.25,59.1,92200.0],["2004-05-17",59.09,59.09,57.65,57.9,67700.0],["2004-05-18",58.15,60.0,58.15,59.63,65500.0],["2004-05-19",60.13,60.75,58.5,58.68,88500.0],["2004-05-20",58.75,59.8,58.5,59.21,63200.0],["2004-05-21",59.7,60.0,58.89,60.0,55400.0],["2004-05-24",60.25,60.9,60.25,60.64,46000.0],["2004-05-25",60.7,62.58,59.65,62.58,122800.0],["2004-05-26",63.5,64.1,62.41,64.0,137200.0],["2004-05-27",64.0,64.5,61.43,62.13,180100.0],["2004-05-28",62.2,62.3,61.0,61.45,121300.0],["2004-06-01",61.3,62.95,60.75,62.6,143600.0],["2004-06-02",62.8,63.3,61.86,62.3,91600.0],["2004-06-03",62.3,63.55,61.0,62.61,150500.0],["2004-06-04",63.11,65.75,63.05,64.72,169000.0],["2004-06-07",64.85,66.5,64.85,66.02,111400.0],["2004-06-08",66.02,66.03,65.41,65.65,72200.0],["2004-06-09",65.65,65.75,64.99,65.45,87800.0],["2004-06-10",65.25,66.12,64.85,65.75,100500.0],["2004-06-14",65.83,65.85,63.24,63.5,111100.0],["2004-06-15",63.72,68.15,63.72,66.68,250600.0],["2004-06-16",66.7,66.91,65.53,66.11,118100.0],["2004-06-17",66.2,66.2,65.15,65.45,64300.0],["2004-06-18",65.45,67.6,65.19,66.0,109200.0],["2004-06-21",66.15,66.76,65.62,65.75,69700.0],["2004-06-22",65.9,65.9,64.5,65.7,78800.0],["2004-06-23",65.71,67.3,65.45,67.0,50800.0],["2004-06-24",67.18,69.43,66.85,68.5,112700.0],["2004-06-25",68.7,70.5,68.7,69.55,144100.0],["2004-06-28",70.5,71.29,70.08,70.76,109800.0],["2004-06-29",70.76,71.36,69.55,69.9,97700.0],["2004-06-30",70.15,71.0,69.69,69.9,113900.0],["2004-07-01",69.9,70.15,66.9,67.72,173000.0],["2004-07-02",68.05,68.18,66.25,67.75,95600.0],["2004-07-06",68.5,68.5,64.75,65.04,195500.0],["2004-07-07",65.04,65.92,65.04,65.74,92800.0],["2004-07-08",65.74,65.74,64.14,65.0,129500.0],["2004-07-09",65.25,66.08,65.05,66.0,69300.0],["2004-07-12",66.2,66.2,63.8,65.25,171700.0],["2004-07-13",65.4,66.1,65.3,65.45,45700.0],["2004-07-14",65.35,66.45,64.86,65.21,90700.0],["2004-07-15",65.4,66.05,64.92,65.0,50100.0],["2004-07-16",65.0,65.45,64.56,65.0,91800.0],["2004-07-19",65.25,65.25,64.75,65.0,75000.0],["2004-07-20",65.15,65.15,63.69,63.73,190700.0],["2004-07-21",63.98,64.5,59.13,59.13,318200.0],["2004-07-22",53.73,53.73,44.7,47.14,2566400.0],["2004-07-23",47.0,47.03,43.25,46.3,1076400.0],["2004-07-26",46.3,47.79,45.84,45.97,545900.0],["2004-07-27",45.97,47.12,45.97,47.04,201400.0],["2004-07-28",47.1,48.15,46.99,48.0,258900.0],["2004-07-29",48.25,49.65,48.25,49.65,216600.0],["2004-07-30",49.72,50.4,49.08,49.45,144800.0],["2004-08-02",49.3,49.5,48.17,49.12,202400.0],["2004-08-03",48.5,48.69,47.11,47.56,183900.0],["2004-08-04",47.35,47.95,46.16,47.81,158200.0],["2004-08-05",47.66,47.74,46.45,46.8,178800.0],["2004-08-06",46.8,46.8,45.0,45.11,190100.0],["2004-08-09",45.3,45.81,45.0,45.76,135800.0],["2004-08-10",45.8,47.52,45.8,47.52,220000.0],["2004-08-11",47.52,47.52,45.06,46.2,163900.0],["2004-08-12",46.0,46.0,45.0,45.08,105000.0],["2004-08-13",45.16,45.5,44.11,44.85,141400.0],["2004-08-16",44.85,45.45,44.63,45.18,138300.0],["2004-08-17",45.4,45.95,45.06,45.25,90100.0],["2004-08-18",45.25,47.62,45.14,47.62,107500.0],["2004-08-19",47.45,47.67,46.91,47.1,183000.0],["2004-08-20",47.16,48.85,47.1,48.85,103600.0],["2004-08-23",49.1,49.15,47.32,47.5,70000.0],["2004-08-24",47.75,47.85,46.65,47.08,60600.0],["2004-08-25",47.15,47.94,46.18,47.75,51700.0],["2004-08-26",47.82,47.82,47.26,47.31,45000.0],["2004-08-27",47.51,48.1,47.33,48.01,40600.0],["2004-08-30",47.76,47.86,46.0,46.13,77400.0],["2004-08-31",46.3,46.8,45.15,46.39,77800.0],["2004-09-01",46.55,48.22,46.55,48.1,81400.0],["2004-09-02",48.1,48.28,46.39,47.96,162500.0],["2004-09-03",47.9,47.91,45.93,46.24,131100.0],["2004-09-07",46.0,48.41,46.0,48.1,170900.0],["2004-09-08",48.1,48.52,47.43,47.44,75900.0],["2004-09-09",47.54,47.95,47.13,47.46,89100.0],["2004-09-10",47.66,48.1,47.3,48.02,55100.0],["2004-09-13",48.02,48.18,47.35,47.77,82900.0],["2004-09-14",47.8,48.17,47.42,47.82,122000.0],["2004-09-15",47.82,47.82,46.83,46.94,86800.0],["2004-09-16",47.15,47.79,47.15,47.71,58000.0],["2004-09-17",47.71,47.72,46.21,46.65,105500.0],["2004-09-20",42.25,42.4,39.8,41.25,916300.0],["2004-09-21",41.15,42.4,41.11,42.0,154000.0],["2004-09-22",42.0,42.0,41.59,41.79,135200.0],["2004-09-23",41.6,41.95,41.3,41.8,83400.0],["2004-09-24",41.8,42.04,41.6,41.92,72500.0],["2004-09-27",41.88,41.88,41.26,41.57,119400.0],["2004-09-28",41.4,42.3,41.3,42.3,154900.0],["2004-09-29",42.3,42.9,41.83,42.53,116800.0],["2004-09-30",42.33,42.93,41.9,42.49,74200.0],["2004-10-01",42.7,43.96,42.7,43.8,67500.0],["2004-10-04",43.0,43.62,42.11,42.9,208500.0],["2004-10-05",42.96,43.4,42.9,42.94,56900.0],["2004-10-06",42.94,43.59,42.94,43.53,78900.0],["2004-10-07",43.43,43.46,42.66,42.75,93500.0],["2004-10-08",42.65,42.71,41.57,42.0,65500.0],["2004-10-11",42.0,42.15,41.6,41.7,54600.0],["2004-10-12",41.6,41.8,41.0,41.45,55300.0],["2004-10-13",41.55,42.1,40.91,41.38,79600.0],["2004-10-14",41.2,41.23,40.75,40.75,53900.0],["2004-10-15",40.75,41.25,40.45,40.81,116200.0],["2004-10-18",40.61,41.75,40.61,41.48,48400.0],["2004-10-19",41.58,42.1,40.78,40.93,46200.0],["2004-10-20",40.5,40.54,39.94,40.1,101400.0],["2004-10-21",39.9,43.75,38.8,43.0,227800.0],["2004-10-22",43.0,43.21,41.92,42.47,67000.0],["2004-10-25",42.25,42.6,41.4,42.4,141600.0],["2004-10-26",42.25,42.25,41.06,41.89,148000.0],["2004-10-27",41.8,43.26,41.8,43.21,94700.0],["2004-10-28",43.05,43.53,42.95,43.28,53600.0],["2004-10-29",43.53,43.89,42.66,42.92,50300.0],["2004-11-01",42.8,43.52,42.25,43.15,39400.0],["2004-11-02",43.2,44.41,43.1,43.26,85700.0],["2004-11-03",43.8,44.5,43.8,44.14,57100.0],["2004-11-04",44.2,45.06,43.88,44.99,81400.0],["2004-11-05",45.0,45.58,44.84,45.04,155900.0],["2004-11-08",44.9,45.04,44.48,44.55,96000.0],["2004-11-09",44.65,44.95,44.33,44.75,56600.0],["2004-11-10",44.63,45.55,44.46,45.03,59100.0],["2004-11-11",45.13,46.19,45.01,46.1,53400.0],["2004-11-12",46.25,47.33,46.0,47.13,89700.0],["2004-11-15",47.13,47.88,47.03,47.59,109300.0],["2004-11-16",47.4,47.63,47.35,47.5,98600.0],["2004-11-17",47.55,48.2,47.55,47.96,47400.0],["2004-11-18",47.93,48.08,47.38,47.5,106600.0],["2004-11-19",47.5,47.64,47.1,47.17,116000.0],["2004-11-22",47.0,47.87,46.94,47.61,73800.0],["2004-11-23",47.45,47.46,46.69,46.7,46600.0],["2004-11-24",46.76,47.26,46.76,47.15,94600.0],["2004-11-26",47.2,47.35,46.85,46.85,14300.0],["2004-11-29",46.9,47.99,46.75,47.57,80600.0],["2004-11-30",47.6,47.65,47.2,47.45,69000.0],["2004-12-01",47.6,47.99,47.51,47.93,73600.0],["2004-12-02",47.83,48.6,47.75,48.18,80400.0],["2004-12-03",48.1,48.17,47.5,47.55,40200.0],["2004-12-06",47.35,47.38,46.86,46.86,31400.0],["2004-12-07",47.0,47.01,45.45,45.45,57900.0],["2004-12-08",45.6,45.85,45.43,45.78,52500.0],["2004-12-09",45.72,47.05,45.22,46.9,67200.0],["2004-12-10",46.85,46.85,45.86,46.1,52900.0],["2004-12-13",46.25,46.5,45.99,46.45,32100.0],["2004-12-14",46.55,46.75,46.27,46.45,44600.0],["2004-12-15",46.35,46.55,46.2,46.34,33400.0],["2004-12-16",46.3,46.7,45.12,45.65,44200.0],["2004-12-17",45.6,45.65,44.91,45.28,129000.0],["2004-12-20",45.45,45.77,44.15,44.22,155700.0],["2004-12-21",44.23,44.35,42.9,43.4,163800.0],["2004-12-22",42.25,42.58,41.82,42.35,501800.0],["2004-12-23",42.43,42.7,42.03,42.2,85400.0],["2004-12-27",42.4,43.19,42.4,42.76,241000.0],["2004-12-28",42.6,43.2,42.5,42.81,102900.0],["2004-12-29",42.79,43.24,42.78,43.12,119000.0],["2004-12-30",43.1,43.38,43.07,43.1,69500.0],["2004-12-31",43.0,43.35,43.0,43.1,47600.0],["2005-01-03",43.1,43.22,42.4,42.5,132700.0],["2005-01-04",42.5,43.27,41.9,42.16,165300.0],["2005-01-05",41.95,42.54,41.91,41.95,152100.0],["2005-01-06",41.95,42.02,41.59,41.7,165200.0],["2005-01-07",41.75,41.75,40.52,41.3,105100.0],["2005-01-10",41.15,42.07,40.92,41.73,107900.0],["2005-01-11",41.93,42.1,41.54,42.1,124900.0],["2005-01-12",42.2,42.24,41.46,42.1,118700.0],["2005-01-13",42.0,42.0,40.94,41.2,112000.0],["2005-01-14",41.45,42.1,41.45,41.84,245700.0],["2005-01-18",41.9,43.11,41.7,43.05,93400.0],["2005-01-19",43.06,43.06,41.77,42.0,67400.0],["2005-01-20",41.97,41.97,41.05,41.18,82300.0],["2005-01-21",41.27,41.73,40.78,41.0,65200.0],["2005-01-24",41.05,41.16,40.8,40.91,58100.0],["2005-01-25",40.91,41.42,39.85,40.03,73200.0],["2005-01-26",40.1,41.53,40.05,41.53,60200.0],["2005-01-27",41.5,41.99,41.33,41.72,52500.0],["2005-01-28",41.65,41.93,41.33,41.8,59900.0],["2005-01-31",42.0,42.6,42.0,42.52,48900.0],["2005-02-01",42.45,43.29,42.36,42.91,69100.0],["2005-02-02",43.0,43.0,41.92,42.6,45100.0],["2005-02-03",42.5,42.5,41.26,41.68,44300.0],["2005-02-04",41.58,42.65,41.58,42.65,40800.0],["2005-02-07",42.7,42.89,42.36,42.76,58300.0],["2005-02-08",42.7,43.9,42.7,43.75,56900.0],["2005-02-09",43.75,43.93,42.5,42.7,34800.0],["2005-02-10",42.71,42.87,42.06,42.55,32700.0],["2005-02-11",42.45,43.35,41.96,43.3,61800.0],["2005-02-14",43.4,43.4,42.15,42.5,45500.0],["2005-02-15",42.6,43.12,42.25,43.0,69500.0],["2005-02-16",43.0,43.45,42.7,42.8,47700.0],["2005-02-17",42.9,43.06,41.98,42.09,49200.0],["2005-02-18",42.34,46.4,42.1,46.0,139200.0],["2005-02-22",45.9,46.35,44.3,44.6,93600.0],["2005-02-23",44.6,44.92,44.25,44.71,48700.0],["2005-02-24",44.61,45.05,44.15,44.88,62400.0],["2005-02-25",44.95,45.8,44.36,45.71,33000.0],["2005-02-28",45.61,45.7,44.9,45.66,58400.0],["2005-03-01",45.63,46.15,45.35,45.35,38900.0],["2005-03-02",45.2,45.85,45.05,45.43,34400.0],["2005-03-03",45.33,46.5,45.33,46.3,40900.0],["2005-03-04",44.5,44.75,42.71,43.65,300200.0],["2005-03-07",43.65,44.25,43.59,43.9,212400.0],["2005-03-08",43.75,43.95,42.5,42.5,53300.0],["2005-03-09",42.54,42.54,41.7,42.02,63700.0],["2005-03-10",42.06,42.36,41.91,41.95,82000.0],["2005-03-11",41.96,42.25,41.9,42.0,91500.0],["2005-03-14",41.97,42.15,41.7,41.98,64200.0],["2005-03-15",42.0,42.24,40.9,41.0,90600.0],["2005-03-16",41.0,41.51,40.88,41.07,80400.0],["2005-03-17",41.0,41.39,40.6,41.18,72500.0],["2005-03-18",41.19,41.55,41.08,41.55,140300.0],["2005-03-21",41.45,41.45,40.4,40.93,90800.0],["2005-03-22",40.7,41.37,40.62,40.75,154800.0],["2005-03-23",40.0,40.08,39.67,40.0,125400.0],["2005-03-24",40.0,40.25,39.95,40.05,50600.0],["2005-03-28",40.15,40.36,39.8,40.09,80400.0],["2005-03-29",40.2,40.25,39.13,39.3,82100.0],["2005-03-30",39.35,40.0,39.35,40.0,49700.0],["2005-03-31",39.9,40.03,39.7,40.0,73500.0],["2005-04-01",40.0,40.3,39.08,39.47,138200.0],["2005-04-04",39.37,39.62,38.86,39.58,97600.0],["2005-04-05",39.47,39.51,39.29,39.3,65000.0],["2005-04-06",39.36,39.45,39.24,39.24,58800.0],["2005-04-07",39.19,39.2,38.7,39.09,31200.0],["2005-04-08",39.15,39.39,39.13,39.26,72500.0],["2005-04-11",39.5,39.5,38.35,38.52,82600.0],["2005-04-12",38.45,39.15,38.42,38.98,88400.0],["2005-04-13",39.05,39.05,38.08,38.51,42400.0],["2005-04-14",38.5,38.5,36.9,36.9,56400.0],["2005-04-15",36.9,36.9,35.35,35.7,87400.0],["2005-04-18",35.6,36.06,35.5,35.96,51500.0],["2005-04-19",35.96,36.1,35.41,35.94,55000.0],["2005-04-20",36.01,36.41,35.71,35.8,70700.0],["2005-04-21",36.0,37.4,36.0,36.81,96700.0],["2005-04-22",36.7,37.56,36.25,36.93,162500.0],["2005-04-25",36.99,37.0,33.87,35.34,340000.0],["2005-04-26",35.4,35.4,34.0,34.95,164800.0],["2005-04-27",34.85,34.92,34.25,34.83,146800.0],["2005-04-28",34.73,34.91,34.57,34.65,152900.0],["2005-04-29",34.85,35.0,34.3,34.54,160600.0],["2005-05-02",34.56,34.97,34.4,34.97,136100.0],["2005-05-03",34.77,34.86,34.22,34.65,188100.0],["2005-05-04",34.67,35.13,34.4,35.1,94700.0],["2005-05-05",35.02,35.43,35.01,35.38,71500.0],["2005-05-06",35.5,35.99,35.5,35.89,79000.0],["2005-05-09",36.0,36.26,35.41,36.24,74800.0],["2005-05-10",36.04,36.25,35.7,35.93,124700.0],["2005-05-11",35.93,36.22,35.76,36.19,61300.0],["2005-05-12",36.26,36.45,35.4,35.77,89600.0],["2005-05-13",35.72,36.77,35.66,36.62,103600.0],["2005-05-16",36.7,37.2,36.35,37.1,192200.0],["2005-05-17",37.02,37.28,36.9,37.18,77700.0],["2005-05-18",37.4,39.92,37.4,38.9,117500.0],["2005-05-19",39.04,39.31,38.5,39.27,74700.0],["2005-05-20",39.35,39.98,38.88,39.66,81500.0],["2005-05-23",39.6,40.15,39.46,39.8,98900.0],["2005-05-24",39.7,40.14,39.7,40.0,62400.0],["2005-05-25",39.8,40.13,39.47,40.12,75700.0],["2005-05-26",40.08,41.0,40.08,41.0,42100.0],["2005-05-27",41.0,41.77,41.0,41.59,51700.0],["2005-05-31",41.48,41.73,40.96,41.39,70400.0],["2005-06-01",41.25,41.75,40.76,41.44,56200.0],["2005-06-02",40.75,42.0,40.69,41.55,83200.0],["2005-06-03",41.36,42.27,41.25,42.25,69800.0],["2005-06-06",42.15,42.15,40.71,41.88,81300.0],["2005-06-07",41.96,43.1,41.92,42.9,105200.0],["2005-06-08",42.9,43.15,42.82,43.12,62200.0],["2005-06-09",43.04,43.62,42.92,43.53,29700.0],["2005-06-10",43.43,43.75,42.85,43.0,43000.0],["2005-06-13",42.83,45.0,42.83,44.72,80800.0],["2005-06-14",44.5,45.0,44.4,44.85,59900.0],["2005-06-15",44.9,45.0,44.3,44.55,76200.0],["2005-06-16",44.47,44.65,44.05,44.65,96300.0],["2005-06-17",44.85,44.99,43.95,44.16,171700.0],["2005-06-20",41.5,43.21,41.5,42.4,301300.0],["2005-06-21",42.28,42.75,42.25,42.4,119400.0],["2005-06-22",42.5,42.68,42.1,42.45,95100.0],["2005-06-23",42.36,42.36,40.86,41.15,109400.0],["2005-06-24",41.06,41.06,39.71,40.35,95600.0],["2005-06-27",40.25,40.25,39.92,40.04,116200.0],["2005-06-28",40.04,41.04,40.04,40.75,88000.0],["2005-06-29",40.85,40.98,40.28,40.67,77800.0],["2005-06-30",40.75,41.23,40.48,40.55,108300.0],["2005-07-01",40.55,40.82,40.44,40.65,38800.0],["2005-07-05",40.58,41.0,40.25,41.0,55900.0],["2005-07-06",40.8,41.35,40.65,41.0,35600.0],["2005-07-07",39.97,40.6,39.56,40.41,54400.0],["2005-07-08",38.5,41.64,38.2,40.9,204600.0],["2005-07-11",40.9,41.9,40.8,41.46,136100.0],["2005-07-12",41.44,41.5,40.96,41.19,105600.0],["2005-07-13",41.1,41.26,40.67,41.1,91200.0],["2005-07-14",41.22,41.31,41.05,41.26,67300.0],["2005-07-15",40.92,41.11,40.3,40.56,54000.0],["2005-07-18",40.4,40.59,39.75,40.49,40900.0],["2005-07-19",40.4,41.18,40.1,40.7,110900.0],["2005-07-20",40.45,41.75,40.31,41.75,45000.0],["2005-07-21",41.5,41.5,40.25,41.0,96000.0],["2005-07-22",41.1,41.25,40.7,41.1,83000.0],["2005-07-25",41.22,41.53,41.08,41.2,56200.0],["2005-07-26",41.36,41.5,40.94,41.4,54200.0],["2005-07-27",41.5,41.5,40.04,40.95,70400.0],["2005-07-28",41.09,41.68,41.09,41.62,44400.0],["2005-07-29",41.52,41.88,40.79,40.82,93100.0],["2005-08-01",40.67,41.22,40.6,41.03,72600.0],["2005-08-02",41.13,41.76,40.98,41.65,57900.0],["2005-08-03",41.55,41.65,40.6,41.0,50100.0],["2005-08-04",40.9,40.9,39.72,40.23,79900.0],["2005-08-05",40.23,40.42,39.95,40.18,69200.0],["2005-08-08",40.05,40.06,39.27,39.71,67400.0],["2005-08-09",39.71,40.25,39.69,39.97,31600.0],["2005-08-10",39.97,40.53,39.6,39.9,139900.0],["2005-08-11",39.85,40.82,39.84,40.53,51600.0],["2005-08-12",40.53,40.53,39.84,40.16,50400.0],["2005-08-15",40.1,40.62,39.61,40.39,36200.0],["2005-08-16",40.36,40.36,39.63,39.76,37500.0],["2005-08-17",39.7,40.21,39.53,40.05,30300.0],["2005-08-18",39.8,39.93,39.47,39.58,36200.0],["2005-08-19",39.58,39.61,39.13,39.19,20400.0],["2005-08-22",39.29,39.5,39.05,39.39,24100.0],["2005-08-23",39.34,39.45,38.9,39.2,21300.0],["2005-08-24",39.15,39.69,38.84,38.88,57600.0],["2005-08-25",38.87,39.15,38.29,38.55,64300.0],["2005-08-26",38.4,38.51,37.7,38.02,58500.0],["2005-08-29",37.92,39.05,37.71,39.0,142200.0],["2005-08-30",38.9,39.0,38.28,38.82,58900.0],["2005-08-31",38.83,39.78,38.64,39.07,137200.0],["2005-09-01",39.1,39.64,39.1,39.39,75600.0],["2005-09-02",39.45,39.56,39.19,39.42,25800.0],["2005-09-06",39.5,40.24,39.3,40.2,67800.0],["2005-09-07",40.1,40.28,39.82,40.07,47000.0],["2005-09-08",39.92,39.92,39.11,39.58,49800.0],["2005-09-09",39.58,39.76,39.26,39.4,55700.0],["2005-09-12",39.26,40.69,39.12,40.66,70200.0],["2005-09-13",40.52,40.59,39.6,39.83,64200.0],["2005-09-14",39.91,39.95,39.19,39.41,38300.0],["2005-09-15",39.41,39.57,39.23,39.5,33700.0],["2005-09-16",39.75,39.75,39.1,39.5,91000.0],["2005-09-19",39.35,39.35,38.37,38.67,31800.0],["2005-09-20",38.87,38.9,37.51,37.65,73500.0],["2005-09-21",37.45,37.47,36.44,36.52,78000.0],["2005-09-22",36.27,36.98,35.8,36.82,78800.0],["2005-09-23",36.82,37.33,36.61,37.25,52600.0],["2005-09-26",37.0,37.34,36.79,37.23,72500.0],["2005-09-27",37.27,37.72,36.85,37.27,83500.0],["2005-09-28",37.27,38.01,37.27,37.79,86800.0],["2005-09-29",37.82,38.74,37.79,38.64,68800.0],["2005-09-30",38.84,38.94,38.21,38.7,68300.0],["2005-10-03",38.6,39.24,38.6,39.09,55400.0],["2005-10-04",39.15,40.05,38.18,38.35,69000.0],["2005-10-05",38.22,38.41,37.2,37.55,96800.0],["2005-10-06",37.6,38.16,36.68,37.56,56400.0],["2005-10-07",37.7,38.0,37.6,37.68,24600.0],["2005-10-10",38.63,38.63,37.15,37.19,34700.0],["2005-10-11",37.29,37.39,36.32,36.32,95000.0],["2005-10-12",36.42,36.57,35.29,35.99,93800.0],["2005-10-13",35.85,36.6,35.75,36.46,119500.0],["2005-10-14",36.66,36.96,36.25,36.95,53800.0],["2005-10-17",36.94,37.22,36.31,37.2,84100.0],["2005-10-18",37.0,37.0,36.3,36.6,79000.0],["2005-10-19",36.4,38.25,35.87,38.25,66000.0],["2005-10-20",37.15,37.15,34.63,35.55,132400.0],["2005-10-21",35.65,36.35,35.5,36.17,135600.0],["2005-10-24",36.3,36.95,36.24,36.73,47100.0],["2005-10-25",36.54,36.54,35.54,36.14,143500.0],["2005-10-26",36.0,36.6,35.62,36.04,72400.0],["2005-10-27",35.9,35.98,35.3,35.4,60000.0],["2005-10-28",35.62,36.1,35.41,36.05,86500.0],["2005-10-31",36.15,37.7,36.15,37.35,81800.0],["2005-11-01",37.15,37.15,35.96,36.25,74100.0],["2005-11-02",36.19,37.6,36.03,37.55,59200.0],["2005-11-03",37.7,37.8,36.57,36.99,74700.0],["2005-11-04",36.95,37.5,36.7,37.5,42100.0],["2005-11-07",37.7,37.97,36.96,37.43,64100.0],["2005-11-08",37.26,37.88,37.18,37.75,38800.0],["2005-11-09",37.85,37.85,37.42,37.54,91500.0],["2005-11-10",37.5,38.0,36.75,37.84,49600.0],["2005-11-11",37.77,37.9,37.21,37.55,32100.0],["2005-11-14",37.65,37.65,37.08,37.44,30900.0],["2005-11-15",37.37,37.76,37.05,37.11,35300.0],["2005-11-16",37.21,37.21,36.33,36.65,40500.0],["2005-11-17",36.77,37.71,36.68,37.71,28700.0],["2005-11-18",37.9,38.44,37.78,38.4,44800.0],["2005-11-21",38.55,39.26,38.05,39.08,45700.0],["2005-11-22",39.08,39.24,38.91,39.0,45100.0],["2005-11-23",38.97,39.34,38.85,39.0,39300.0],["2005-11-25",38.9,38.9,38.54,38.79,9800.0],["2005-11-28",38.69,38.69,37.61,37.7,78300.0],["2005-11-29",37.86,38.32,37.75,38.32,56400.0],["2005-11-30",38.4,38.47,38.14,38.3,86300.0],["2005-12-01",38.8,39.0,38.3,39.0,110200.0],["2005-12-02",39.06,40.01,38.8,40.0,50100.0],["2005-12-05",40.0,40.0,39.02,39.47,35400.0],["2005-12-06",39.56,40.59,39.48,40.03,44100.0],["2005-12-07",40.03,40.04,39.14,39.39,54600.0],["2005-12-08",39.39,40.09,39.1,40.08,55200.0],["2005-12-09",40.03,40.74,39.7,40.63,51600.0],["2005-12-12",40.83,40.83,40.31,40.7,31100.0],["2005-12-13",40.64,41.14,40.42,40.93,62700.0],["2005-12-14",40.93,41.33,40.65,41.29,36800.0],["2005-12-15",41.16,41.4,40.36,40.8,91600.0],["2005-12-16",40.95,41.0,40.13,40.35,134400.0],["2005-12-19",40.15,40.2,38.27,38.62,71700.0],["2005-12-20",38.77,39.2,38.53,39.1,46800.0],["2005-12-21",39.19,39.46,38.89,39.27,96300.0],["2005-12-22",39.42,39.82,39.17,39.82,37800.0],["2005-12-23",39.92,41.0,39.91,40.63,77100.0],["2005-12-27",40.65,40.76,38.84,38.84,54900.0],["2005-12-28",38.96,39.45,38.65,39.36,33700.0],["2005-12-29",39.46,39.77,39.22,39.27,29000.0],["2005-12-30",39.02,39.48,38.85,39.18,39700.0],["2006-01-03",39.38,40.2,38.5,39.78,79600.0],["2006-01-04",40.0,40.65,39.88,40.6,76100.0],["2006-01-05",40.5,40.56,40.19,40.5,19200.0],["2006-01-06",40.75,41.3,40.25,41.1,24300.0],["2006-01-09",47.25,47.95,45.0,45.88,492100.0],["2006-01-10",45.68,46.4,45.1,45.64,250600.0],["2006-01-11",45.47,46.79,45.46,46.79,96200.0],["2006-01-12",46.54,46.75,45.9,46.2,105500.0],["2006-01-13",46.35,46.55,45.83,46.08,57800.0],["2006-01-17",45.9,46.14,45.7,45.88,79400.0],["2006-01-18",45.7,46.3,45.6,46.07,31500.0],["2006-01-19",46.18,47.38,45.97,46.68,82300.0],["2006-01-20",46.9,46.9,45.12,45.18,87400.0],["2006-01-23",45.38,45.44,44.57,44.81,48400.0],["2006-01-24",45.0,45.56,44.93,45.49,42300.0],["2006-01-25",45.59,45.59,44.32,45.0,49500.0],["2006-01-26",45.16,46.9,45.16,46.9,79500.0],["2006-01-27",46.98,48.0,46.86,47.0,115000.0],["2006-01-30",47.04,47.22,46.93,47.05,66300.0],["2006-01-31",47.0,47.49,47.0,47.11,92800.0],["2006-02-01",47.05,47.5,46.97,47.21,56300.0],["2006-02-02",47.11,47.4,47.0,47.4,70000.0],["2006-02-03",47.35,47.89,47.29,47.42,57300.0],["2006-02-06",47.42,47.88,47.2,47.83,46400.0],["2006-02-07",47.68,47.94,47.45,47.46,96700.0],["2006-02-08",47.53,48.28,47.4,48.04,36900.0],["2006-02-09",48.03,48.23,47.63,47.65,47200.0],["2006-02-10",47.6,48.08,47.48,47.84,36300.0],["2006-02-13",47.84,47.9,47.51,47.8,45800.0],["2006-02-14",47.9,48.8,47.7,48.0,44800.0],["2006-02-15",47.94,48.38,47.55,47.98,74100.0],["2006-02-16",48.08,48.38,47.47,47.91,62600.0],["2006-02-17",48.0,48.0,47.25,47.25,35700.0],["2006-02-21",47.25,47.55,46.61,47.24,41600.0],["2006-02-22",47.34,47.46,46.95,47.42,56800.0],["2006-02-23",47.35,47.45,46.5,46.9,44500.0],["2006-02-24",46.9,47.5,46.6,47.26,127900.0],["2006-02-27",47.2,48.9,47.2,48.19,155600.0],["2006-02-28",48.29,49.17,48.29,49.04,167400.0],["2006-03-01",48.96,48.96,48.06,48.45,94700.0],["2006-03-02",48.3,49.8,48.3,49.33,128200.0],["2006-03-03",50.75,53.72,49.85,53.16,338600.0],["2006-03-06",52.2,53.97,51.63,51.64,188900.0],["2006-03-07",51.57,53.15,50.73,52.6,187000.0],["2006-03-08",52.6,52.6,50.33,51.26,244200.0],["2006-03-09",51.31,52.37,51.22,52.1,158400.0],["2006-03-10",52.0,52.96,51.61,52.4,118300.0],["2006-03-13",52.4,52.91,52.12,52.64,105000.0],["2006-03-14",52.6,52.9,52.31,52.65,159800.0],["2006-03-15",52.75,52.98,52.4,52.79,145600.0],["2006-03-16",52.85,53.0,52.58,52.92,98800.0],["2006-03-17",53.17,53.17,52.46,52.65,196800.0],["2006-03-20",52.65,53.85,52.54,53.6,146200.0],["2006-03-21",53.55,53.92,53.19,53.25,123000.0],["2006-03-22",52.95,53.64,52.64,53.55,185400.0],["2006-03-23",53.4,53.75,52.71,53.09,110500.0],["2006-03-24",53.09,54.37,53.09,53.75,112300.0],["2006-03-27",53.7,53.87,53.29,53.75,39800.0],["2006-03-28",53.6,53.83,52.8,53.0,48600.0],["2006-03-29",53.95,55.78,52.9,55.78,142100.0],["2006-03-30",55.85,56.04,54.5,55.13,154800.0],["2006-03-31",55.25,55.26,53.6,54.48,120900.0],["2006-04-03",54.29,54.96,54.0,54.68,130300.0],["2006-04-04",54.62,55.77,54.56,55.52,85900.0],["2006-04-05",55.45,55.93,55.0,55.7,62700.0],["2006-04-06",55.53,55.87,55.0,55.5,61400.0],["2006-04-07",55.35,55.99,54.61,54.69,148500.0],["2006-04-10",54.79,54.92,52.97,53.52,133300.0],["2006-04-11",53.72,53.72,52.3,52.46,84600.0],["2006-04-12",52.21,52.25,51.58,52.0,124000.0],["2006-04-13",52.0,52.34,51.52,51.95,75200.0],["2006-04-17",51.93,52.05,50.7,51.4,79000.0],["2006-04-18",51.45,52.1,51.45,51.62,115300.0],["2006-04-19",51.63,53.63,51.6,53.55,184600.0],["2006-04-20",53.45,54.9,53.28,54.9,116500.0],["2006-04-21",60.0,63.0,59.0,60.35,681600.0],["2006-04-24",59.97,61.0,58.9,60.91,276100.0],["2006-04-25",60.99,61.89,60.8,61.89,248000.0],["2006-04-26",61.82,62.93,61.57,62.01,184200.0],["2006-04-27",61.51,62.95,61.32,62.36,202200.0],["2006-04-28",62.11,62.44,61.49,61.7,129300.0],["2006-05-01",60.97,61.75,60.8,61.26,170300.0],["2006-05-02",61.4,62.43,61.25,61.87,158500.0],["2006-05-03",61.8,62.25,61.37,62.09,128900.0],["2006-05-04",61.95,63.62,61.95,62.91,73000.0],["2006-05-05",62.99,63.4,62.7,62.7,71000.0],["2006-05-08",62.7,64.3,62.7,63.74,107400.0],["2006-05-09",63.6,64.08,63.59,63.81,60000.0],["2006-05-10",63.05,63.78,63.05,63.6,85000.0],["2006-05-11",63.05,63.79,62.11,62.15,117600.0],["2006-05-12",60.2,61.6,60.2,60.34,85900.0],["2006-05-15",60.2,61.1,60.03,60.85,99000.0],["2006-05-16",60.95,61.39,60.72,61.0,73400.0],["2006-05-17",60.75,61.1,59.88,60.05,138300.0],["2006-05-18",60.15,61.1,60.05,60.16,57700.0],["2006-05-19",59.76,60.89,59.74,60.58,111700.0],["2006-05-22",60.48,60.54,58.57,58.57,160100.0],["2006-05-23",58.8,59.37,57.39,57.5,107900.0],["2006-05-24",57.48,58.1,55.64,57.02,151100.0],["2006-05-25",57.27,58.11,56.68,58.11,102200.0],["2006-05-26",58.2,58.8,57.61,58.55,52600.0],["2006-05-30",58.6,58.6,56.77,56.78,67200.0],["2006-05-31",56.85,57.73,56.6,56.96,178200.0],["2006-06-01",57.06,58.51,56.86,58.39,141000.0],["2006-06-02",58.6,58.89,57.34,57.85,81800.0],["2006-06-05",57.85,57.85,55.52,55.66,159200.0],["2006-06-06",55.71,55.83,54.21,55.22,100800.0],["2006-06-07",55.2,56.12,54.31,55.01,135700.0],["2006-06-08",54.76,54.76,51.78,54.21,229900.0],["2006-06-09",54.31,54.37,52.77,53.11,170000.0],["2006-06-12",53.11,53.57,52.35,52.91,134900.0],["2006-06-13",52.66,53.67,52.36,52.76,196600.0],["2006-06-14",52.56,52.69,51.31,52.0,142500.0],["2006-06-15",52.1,55.0,51.94,54.91,136400.0],["2006-06-16",54.8,54.8,52.9,53.25,372500.0],["2006-06-19",53.35,53.35,51.34,51.53,119900.0],["2006-06-20",51.5,51.76,50.38,50.69,164900.0],["2006-06-21",50.69,52.52,50.6,51.5,154700.0],["2006-06-22",51.4,51.99,50.84,51.69,93700.0],["2006-06-23",51.53,52.27,50.96,51.31,121800.0],["2006-06-26",51.33,52.17,51.3,52.01,114600.0],["2006-06-27",52.17,52.85,50.41,50.6,119400.0],["2006-06-28",50.7,50.9,49.47,50.16,165300.0],["2006-06-29",50.26,52.8,50.22,52.68,151900.0],["2006-06-30",54.5,57.0,53.6,56.34,276000.0],["2006-07-03",56.5,59.51,56.5,59.45,143900.0],["2006-07-05",59.0,59.19,57.52,57.58,157400.0],["2006-07-06",57.52,58.54,57.47,58.34,76200.0],["2006-07-07",58.2,58.2,56.01,56.32,106600.0],["2006-07-10",56.4,57.25,55.66,55.98,130900.0],["2006-07-11",55.9,55.9,54.77,55.55,134000.0],["2006-07-12",55.62,56.17,54.22,54.37,59100.0],["2006-07-13",54.17,54.21,52.58,53.0,106800.0],["2006-07-14",53.0,53.95,52.5,53.35,129700.0],["2006-07-17",53.45,54.0,52.93,53.32,74700.0],["2006-07-18",53.57,54.25,51.61,52.83,112700.0],["2006-07-19",52.9,54.76,52.9,54.37,105500.0],["2006-07-20",54.47,55.5,54.3,54.38,103200.0],["2006-07-21",54.15,54.21,51.81,52.67,75500.0],["2006-07-24",52.76,54.26,52.76,54.06,80800.0],["2006-07-25",54.1,55.09,53.29,54.0,59900.0],["2006-07-26",53.9,54.79,52.59,53.75,76300.0],["2006-07-27",54.0,55.46,53.87,55.13,149500.0],["2006-07-28",56.75,57.88,55.4,57.58,193800.0],["2006-07-31",57.0,57.44,56.35,57.0,102200.0],["2006-08-01",57.5,57.86,56.32,57.09,128400.0],["2006-08-02",57.14,58.49,57.12,57.99,69200.0],["2006-08-03",57.75,59.98,57.13,59.58,96100.0],["2006-08-04",60.1,60.96,59.42,60.23,124800.0],["2006-08-07",60.0,60.01,58.25,58.85,50800.0],["2006-08-08",58.85,59.15,57.1,57.34,106300.0],["2006-08-09",57.74,58.15,56.2,56.32,67400.0],["2006-08-10",55.5,58.22,54.95,57.61,141300.0],["2006-08-11",57.51,57.75,56.5,56.9,54900.0],["2006-08-14",57.15,58.18,56.95,57.24,49800.0],["2006-08-15",57.74,59.11,56.96,59.11,111100.0],["2006-08-16",59.21,59.37,57.97,58.55,82500.0],["2006-08-17",58.45,58.91,57.65,58.35,98900.0],["2006-08-18",58.57,58.71,57.82,58.29,70800.0],["2006-08-21",58.15,58.15,57.0,57.3,32600.0],["2006-08-22",57.25,58.34,57.05,57.79,131300.0],["2006-08-23",57.65,57.73,56.5,56.88,79400.0],["2006-08-24",56.98,57.25,56.48,57.03,49500.0],["2006-08-25",56.93,57.89,56.93,57.39,47200.0],["2006-08-28",57.41,57.79,57.03,57.29,70500.0],["2006-08-29",57.4,57.79,56.37,57.44,107200.0],["2006-08-30",57.69,57.92,57.07,57.15,74700.0],["2006-08-31",57.35,58.29,57.35,58.02,84500.0],["2006-09-01",58.12,58.46,57.45,57.51,30600.0],["2006-09-05",57.6,58.6,57.32,58.1,84800.0],["2006-09-06",57.99,58.3,56.5,56.5,79300.0],["2006-09-07",56.4,57.31,56.35,56.55,65800.0],["2006-09-08",56.54,56.93,56.4,56.52,60200.0],["2006-09-11",56.5,57.9,56.3,57.06,108800.0],["2006-09-12",57.07,57.47,56.51,57.3,135300.0],["2006-09-13",57.2,58.5,56.8,58.49,79500.0],["2006-09-14",58.37,58.71,57.59,58.03,49400.0],["2006-09-15",58.56,59.74,58.18,59.4,158800.0],["2006-09-18",59.6,59.93,59.09,59.5,89300.0],["2006-09-19",60.23,61.85,59.25,61.85,193400.0],["2006-09-20",62.5,64.28,62.47,62.84,273200.0],["2006-09-21",63.4,63.93,62.16,63.08,137600.0],["2006-09-22",63.0,63.0,59.8,61.31,227900.0],["2006-09-25",62.05,63.45,61.81,62.66,256500.0],["2006-09-26",63.37,65.01,62.81,64.26,262000.0],["2006-09-27",64.42,64.73,63.56,64.23,249700.0],["2006-09-28",64.6,64.78,63.56,64.33,229500.0],["2006-09-29",64.3,64.8,61.5,61.75,292500.0],["2006-10-02",61.35,62.69,60.1,61.9,237500.0],["2006-10-03",61.85,63.02,61.58,62.54,220200.0],["2006-10-04",62.6,63.8,62.15,63.77,267900.0],["2006-10-05",63.8,64.24,63.15,63.99,305000.0],["2006-10-06",63.93,64.2,62.41,63.96,272300.0],["2006-10-09",64.63,66.33,64.12,65.95,424300.0],["2006-10-10",69.06,71.0,68.5,69.13,617300.0],["2006-10-11",68.87,69.62,67.35,68.54,230400.0],["2006-10-12",69.0,69.98,68.35,69.6,232800.0],["2006-10-13",69.98,70.44,69.12,69.75,163200.0],["2006-10-16",70.75,72.61,70.18,72.12,428000.0],["2006-10-17",71.55,71.68,69.25,70.93,266800.0],["2006-10-18",71.55,72.04,69.11,70.01,280300.0],["2006-10-19",70.01,70.95,69.8,70.95,145000.0],["2006-10-20",71.3,71.5,68.6,69.03,179300.0],["2006-10-23",68.55,70.15,68.35,68.83,144300.0],["2006-10-24",68.58,69.34,67.0,68.86,142300.0],["2006-10-25",69.75,69.85,68.0,69.64,105100.0],["2006-10-26",70.1,70.9,69.37,70.9,115000.0],["2006-10-27",73.5,74.96,69.8,70.3,535200.0],["2006-10-30",69.8,70.0,68.3,68.75,205100.0],["2006-10-31",69.9,71.06,69.43,69.97,213800.0],["2006-11-01",70.85,70.85,67.88,68.17,249800.0],["2006-11-02",67.15,68.03,66.69,67.49,138700.0],["2006-11-03",67.68,68.69,66.98,68.0,116800.0],["2006-11-06",68.75,70.29,68.53,69.89,133800.0],["2006-11-07",69.79,71.33,69.79,70.9,155000.0],["2006-11-08",70.65,71.89,69.91,71.32,109500.0],["2006-11-09",71.49,71.99,69.95,70.21,81500.0],["2006-11-10",70.35,71.07,69.9,70.94,56500.0],["2006-11-13",71.24,71.99,69.95,71.26,150400.0],["2006-11-14",72.25,73.0,70.95,72.94,79800.0],["2006-11-15",73.15,74.1,72.92,73.64,69700.0],["2006-11-16",73.62,73.89,72.48,73.44,59100.0],["2006-11-17",73.38,73.5,72.36,72.9,82400.0],["2006-11-20",72.65,73.25,71.96,72.3,100400.0],["2006-11-21",73.75,75.0,73.04,73.6,130200.0],["2006-11-22",73.9,74.25,73.28,73.92,65100.0],["2006-11-24",73.58,73.98,72.84,73.05,32300.0],["2006-11-27",72.55,72.86,69.7,69.97,151100.0],["2006-11-28",69.62,69.94,68.11,69.23,201900.0],["2006-11-29",69.9,70.87,69.25,70.85,126600.0],["2006-11-30",70.85,70.85,68.98,69.48,108900.0],["2006-12-01",68.84,69.6,66.0,67.39,222200.0],["2006-12-04",66.35,67.99,66.25,67.75,185400.0],["2006-12-05",67.77,68.27,66.81,67.16,108000.0],["2006-12-06",67.14,67.62,66.78,67.28,84600.0],["2006-12-07",67.24,67.39,65.76,66.15,70800.0],["2006-12-08",65.85,66.76,64.6,65.87,117800.0],["2006-12-11",65.87,66.92,65.56,65.91,120400.0],["2006-12-12",65.91,65.95,64.12,65.0,210700.0],["2006-12-13",65.1,65.62,64.26,64.91,65800.0],["2006-12-14",64.82,66.78,64.82,65.11,148600.0],["2006-12-15",65.07,65.3,63.7,63.87,227300.0],["2006-12-18",63.5,64.75,62.66,63.1,169300.0],["2006-12-19",62.55,62.74,60.31,60.55,353800.0],["2006-12-20",60.45,60.63,59.26,59.34,392100.0],["2006-12-21",59.17,60.81,59.14,60.59,347500.0],["2006-12-22",60.6,60.89,59.44,59.62,144900.0],["2006-12-26",59.72,61.35,59.67,60.86,163700.0],["2006-12-27",61.15,62.72,61.1,61.8,243100.0],["2006-12-28",61.55,61.89,60.36,60.65,188100.0],["2006-12-29",60.31,60.35,58.8,59.15,275800.0],["2007-01-03",59.4,61.32,59.05,59.99,284600.0],["2007-01-04",59.99,61.79,59.92,61.45,218400.0],["2007-01-05",59.73,61.2,58.03,58.04,327100.0],["2007-01-08",58.4,58.9,57.66,58.63,323600.0],["2007-01-09",58.52,58.58,55.57,57.16,355800.0],["2007-01-10",57.0,57.2,56.32,56.78,148900.0],["2007-01-11",57.0,58.24,57.0,57.8,162500.0],["2007-01-12",57.67,57.89,54.19,54.19,800400.0],["2007-01-16",54.02,54.85,52.71,53.19,353600.0],["2007-01-17",53.08,54.11,52.77,53.17,140100.0],["2007-01-18",53.0,53.24,51.45,52.07,177100.0],["2007-01-19",51.92,52.34,51.4,51.95,139300.0],["2007-01-22",50.95,50.95,49.04,49.84,457200.0],["2007-01-23",50.13,51.54,50.0,51.01,239800.0],["2007-01-24",51.09,52.46,50.95,52.28,268800.0],["2007-01-25",52.4,52.44,51.0,51.66,258700.0],["2007-01-26",51.85,51.95,50.77,51.75,207600.0],["2007-01-29",51.55,51.76,50.93,51.5,139100.0],["2007-01-30",51.4,51.88,51.22,51.52,132800.0],["2007-01-31",51.6,52.15,51.15,51.68,117000.0],["2007-02-01",51.74,52.21,51.7,52.04,72400.0],["2007-02-02",52.2,52.4,51.8,51.95,96900.0],["2007-02-05",51.83,51.83,51.12,51.57,140800.0],["2007-02-06",51.59,51.8,51.2,51.55,141500.0],["2007-02-07",51.72,52.6,51.52,52.04,103100.0],["2007-02-08",52.13,52.13,51.71,51.96,90200.0],["2007-02-09",52.02,52.02,51.16,51.4,97300.0],["2007-02-12",51.55,51.55,50.62,51.15,111100.0],["2007-02-13",51.17,52.26,51.15,52.21,151300.0],["2007-02-14",52.27,52.9,52.08,52.51,132100.0],["2007-02-15",52.65,53.19,51.96,53.1,117000.0],["2007-02-16",53.08,53.65,52.82,53.57,136100.0],["2007-02-20",53.65,55.14,53.38,54.5,159100.0],["2007-02-21",54.35,55.34,53.78,54.33,193500.0],["2007-02-22",50.01,53.43,48.2,52.11,835200.0],["2007-02-23",51.82,51.82,50.74,51.02,186900.0],["2007-02-26",51.5,51.8,50.09,50.54,130500.0],["2007-02-27",48.64,50.67,48.64,49.15,231300.0],["2007-02-28",49.15,49.34,48.21,48.41,247000.0],["2007-03-01",47.7,48.15,46.63,47.89,182400.0],["2007-03-02",48.15,48.85,48.05,48.14,229700.0],["2007-03-05",47.75,48.35,47.26,47.29,175600.0],["2007-03-06",47.7,48.25,47.45,47.93,259400.0],["2007-03-07",47.9,48.83,47.5,48.11,213900.0],["2007-03-08",48.6,48.88,48.1,48.55,143500.0],["2007-03-09",48.85,49.31,48.37,49.14,107100.0],["2007-03-12",49.01,49.38,48.42,48.74,112700.0],["2007-03-13",48.5,48.5,46.65,46.83,119000.0],["2007-03-14",46.7,47.25,46.1,46.87,207300.0],["2007-03-15",47.0,47.42,46.62,47.35,109000.0],["2007-03-16",47.34,47.5,45.48,45.6,223600.0],["2007-03-19",45.85,46.57,45.85,46.57,124200.0],["2007-03-20",46.32,46.59,45.96,46.58,109800.0],["2007-03-21",46.68,47.0,45.85,46.9,125500.0],["2007-03-22",47.0,47.0,46.12,46.35,94600.0],["2007-03-23",46.23,46.54,46.01,46.26,104500.0],["2007-03-26",46.2,46.72,45.5,46.3,75900.0],["2007-03-27",46.25,46.25,44.65,45.57,104600.0],["2007-03-28",45.38,45.74,44.82,45.34,173600.0],["2007-03-29",45.72,45.73,44.24,45.19,98500.0],["2007-03-30",45.3,45.5,44.0,44.35,91200.0],["2007-04-02",44.45,44.52,43.35,43.87,127400.0],["2007-04-03",44.13,44.73,43.73,44.54,80000.0],["2007-04-04",44.71,44.72,44.31,44.45,53500.0],["2007-04-05",44.45,44.63,44.21,44.42,74000.0],["2007-04-09",44.59,44.59,44.2,44.35,62800.0],["2007-04-10",44.35,44.55,44.2,44.38,69900.0],["2007-04-11",44.3,44.91,44.17,44.66,92200.0],["2007-04-12",44.53,44.57,43.62,44.43,219700.0],["2007-04-13",44.33,44.7,44.22,44.7,195600.0],["2007-04-16",45.0,45.93,44.91,45.73,177800.0],["2007-04-17",45.8,46.1,45.48,45.98,124000.0],["2007-04-18",45.81,45.97,44.95,45.05,93700.0],["2007-04-19",44.64,45.2,44.36,44.69,122200.0],["2007-04-20",45.06,45.09,44.66,44.74,200700.0],["2007-04-23",44.74,45.2,44.62,44.88,113900.0],["2007-04-24",45.0,45.87,44.45,45.84,138800.0],["2007-04-25",46.2,46.49,45.98,46.27,148600.0],["2007-04-26",46.36,46.98,45.9,46.87,140000.0],["2007-04-27",46.72,46.98,46.33,46.77,146100.0],["2007-04-30",46.74,46.74,45.27,45.34,139000.0],["2007-05-01",47.25,49.1,46.79,49.1,362200.0],["2007-05-02",49.3,49.3,48.33,48.68,157300.0],["2007-05-03",46.97,46.97,44.07,44.07,429100.0],["2007-05-04",44.08,44.48,42.27,42.88,333200.0],["2007-05-07",43.15,43.22,41.68,41.77,195900.0],["2007-05-08",41.6,42.31,41.33,42.29,205900.0],["2007-05-09",41.85,42.58,41.71,41.99,150700.0],["2007-05-10",41.62,41.79,40.94,41.1,196700.0],["2007-05-11",41.45,41.62,41.06,41.37,291000.0],["2007-05-14",41.23,41.23,40.6,40.94,208200.0],["2007-05-15",40.75,41.0,40.35,40.64,202700.0],["2007-05-16",40.64,40.64,40.15,40.42,93400.0],["2007-05-17",40.26,40.5,39.92,40.1,161600.0],["2007-05-18",40.1,41.1,40.0,40.62,173700.0],["2007-05-21",40.3,41.36,40.25,41.1,181200.0],["2007-05-22",41.3,41.31,40.87,41.25,413200.0],["2007-05-23",41.24,41.56,40.89,40.98,101800.0],["2007-05-24",40.95,41.08,40.31,40.58,181800.0],["2007-05-25",40.7,41.32,40.29,40.84,120200.0],["2007-05-29",40.83,40.83,40.11,40.5,80100.0],["2007-05-30",40.25,40.58,40.08,40.44,70400.0],["2007-05-31",40.5,40.76,39.9,40.24,93900.0],["2007-06-01",40.4,40.89,40.18,40.34,195400.0],["2007-06-04",40.17,40.38,39.99,40.28,117600.0],["2007-06-05",40.03,40.08,39.64,40.07,132200.0],["2007-06-06",39.87,39.87,39.27,39.61,85300.0],["2007-06-07",39.38,39.55,38.91,39.0,245500.0],["2007-06-08",38.86,39.33,38.68,39.08,100400.0],["2007-06-11",38.93,39.54,38.27,38.71,101200.0],["2007-06-12",38.5,38.71,37.99,38.02,121100.0],["2007-06-13",38.18,39.27,38.18,38.82,126200.0],["2007-06-14",38.77,39.57,38.2,38.43,207100.0],["2007-06-15",39.25,39.25,38.39,38.8,216100.0],["2007-06-18",38.82,39.22,38.55,39.14,250600.0],["2007-06-19",38.9,39.75,38.73,39.65,193200.0],["2007-06-20",39.77,40.65,39.77,40.25,249400.0],["2007-06-21",40.19,41.0,39.62,40.84,184000.0],["2007-06-22",40.67,40.87,40.33,40.87,377900.0],["2007-06-25",40.82,41.13,40.25,40.8,298900.0],["2007-06-26",40.87,40.96,40.22,40.57,192400.0],["2007-06-27",36.9,39.33,36.83,38.28,517500.0],["2007-06-28",38.21,38.21,36.75,37.21,477400.0],["2007-06-29",37.38,37.5,36.69,37.0,274500.0],["2007-07-02",37.05,37.62,36.89,37.26,250500.0],["2007-07-03",37.19,37.39,36.65,37.02,87800.0],["2007-07-05",36.98,37.18,36.23,36.66,152900.0],["2007-07-06",36.57,36.75,36.04,36.19,116300.0],["2007-07-09",36.09,36.3,36.0,36.09,120800.0],["2007-07-10",36.0,36.15,35.81,36.0,222800.0],["2007-07-11",35.97,36.33,35.72,36.33,150600.0],["2007-07-12",36.53,37.11,36.25,36.88,197900.0],["2007-07-13",37.33,38.25,36.89,37.66,162900.0],["2007-07-16",37.67,39.12,37.61,39.01,172000.0],["2007-07-17",39.1,39.75,38.81,39.31,168800.0],["2007-07-18",39.3,39.42,38.84,39.22,126800.0],["2007-07-19",39.36,39.74,39.35,39.61,94900.0],["2007-07-20",39.52,39.95,39.25,39.72,227200.0],["2007-07-23",39.95,39.95,38.98,38.99,112600.0],["2007-07-24",38.36,38.65,37.8,38.32,216800.0],["2007-07-25",38.53,39.0,38.3,38.92,203000.0],["2007-07-26",38.18,39.05,37.92,38.71,245600.0],["2007-07-27",38.4,38.72,37.27,37.27,181100.0],["2007-07-30",37.14,38.15,36.77,37.67,185500.0],["2007-07-31",38.09,38.09,36.12,36.14,349000.0],["2007-08-01",35.75,36.51,35.58,36.38,233300.0],["2007-08-02",36.41,36.42,35.65,36.36,218800.0],["2007-08-03",36.2,36.39,35.9,36.06,228800.0],["2007-08-06",35.5,36.25,35.5,36.25,439300.0],["2007-08-07",36.11,38.67,34.7,38.0,443700.0],["2007-08-08",37.91,42.52,37.05,42.07,702200.0],["2007-08-09",41.75,46.32,40.91,44.31,1111800.0],["2007-08-10",43.91,45.25,39.64,41.92,563700.0],["2007-08-13",41.21,41.21,38.13,39.24,406500.0],["2007-08-14",39.06,41.13,38.76,39.0,310100.0],["2007-08-15",39.01,40.47,39.01,39.75,229500.0],["2007-08-16",39.79,41.68,39.75,41.21,314900.0],["2007-08-17",41.21,42.66,40.9,41.73,258500.0],["2007-08-20",41.83,42.25,41.32,41.88,126800.0],["2007-08-21",41.7,42.49,40.99,41.17,86400.0],["2007-08-22",41.45,41.95,40.6,41.85,160300.0],["2007-08-23",41.96,41.96,40.64,41.0,161600.0],["2007-08-24",40.95,41.36,40.66,41.36,93700.0],["2007-08-27",41.2,42.33,40.98,41.94,192500.0],["2007-08-28",41.75,41.75,39.87,40.07,130000.0],["2007-08-29",40.22,40.84,39.75,40.71,97000.0],["2007-08-30",40.29,40.97,39.78,40.09,113800.0],["2007-08-31",40.51,41.63,40.28,41.19,131200.0],["2007-09-04",41.18,42.38,41.01,41.57,144300.0],["2007-09-05",41.33,41.94,40.73,40.96,118800.0],["2007-09-06",40.42,40.8,39.7,40.35,124400.0],["2007-09-07",39.9,40.48,39.62,39.95,111400.0],["2007-09-10",40.47,40.58,38.87,39.67,138800.0],["2007-09-11",39.75,40.2,39.58,40.06,65500.0],["2007-09-12",39.98,40.34,39.4,39.7,64800.0],["2007-09-13",39.77,40.33,39.28,39.54,66400.0],["2007-09-14",39.14,40.21,39.01,39.74,61500.0],["2007-09-17",39.63,40.25,39.51,39.83,168500.0],["2007-09-18",39.92,40.83,39.76,40.78,120300.0],["2007-09-19",41.1,41.72,40.99,41.17,132400.0],["2007-09-20",41.17,42.01,40.55,40.94,118400.0],["2007-09-21",41.0,41.22,40.63,41.0,191600.0],["2007-09-24",40.87,41.83,40.1,40.34,78200.0],["2007-09-25",40.16,41.13,39.93,40.92,73300.0],["2007-09-26",41.11,42.0,40.73,40.93,132700.0],["2007-09-27",40.9,41.6,40.79,40.91,56200.0],["2007-09-28",41.28,41.98,41.0,41.19,100000.0],["2007-10-01",41.17,41.95,40.86,41.05,210400.0],["2007-10-02",41.17,41.72,41.17,41.37,121500.0],["2007-10-03",41.2,41.69,41.11,41.64,144700.0],["2007-10-04",41.7,43.1,41.5,41.94,207000.0],["2007-10-05",41.95,42.09,41.51,41.94,172200.0],["2007-10-08",41.75,42.08,41.7,41.87,148600.0],["2007-10-09",41.91,42.66,41.78,41.99,144700.0],["2007-10-10",41.82,42.25,41.73,42.0,76500.0],["2007-10-11",42.18,42.66,41.77,42.29,248200.0],["2007-10-12",44.92,47.92,44.9,46.96,764000.0],["2007-10-15",47.18,47.72,45.77,47.07,223100.0],["2007-10-16",47.1,48.91,47.1,47.94,220700.0],["2007-10-17",48.5,49.0,48.0,48.37,167200.0],["2007-10-18",48.2,48.93,46.88,48.78,145100.0],["2007-10-19",48.68,48.85,47.37,48.07,198600.0],["2007-10-22",48.17,48.79,47.88,48.39,148900.0],["2007-10-23",48.87,48.89,48.27,48.59,194000.0],["2007-10-24",48.05,48.98,47.21,48.7,108000.0],["2007-10-25",48.9,48.94,47.62,48.44,106100.0],["2007-10-26",48.9,49.43,47.85,49.0,100000.0],["2007-10-29",49.2,49.48,48.11,48.5,89900.0],["2007-10-30",48.45,50.0,48.44,49.24,113400.0],["2007-10-31",49.24,49.84,48.35,49.03,96800.0],["2007-11-01",48.5,48.98,47.06,47.9,204900.0],["2007-11-02",46.1,46.1,41.5,43.92,383600.0],["2007-11-05",43.9,46.1,43.82,45.29,186700.0],["2007-11-06",44.81,46.54,44.53,46.14,111500.0],["2007-11-07",45.45,45.65,44.46,44.55,108200.0],["2007-11-08",44.91,45.67,43.33,44.34,123100.0],["2007-11-09",43.9,45.22,43.67,44.37,91400.0],["2007-11-12",44.23,46.35,44.13,45.3,104400.0],["2007-11-13",45.62,46.25,44.94,45.75,164400.0],["2007-11-14",45.83,45.83,44.05,44.72,114800.0],["2007-11-15",44.42,45.55,43.65,44.69,101200.0],["2007-11-16",44.69,44.69,42.55,43.61,86000.0],["2007-11-19",43.12,43.33,41.53,41.73,91500.0],["2007-11-20",41.57,42.59,40.2,41.39,157700.0],["2007-11-21",41.25,41.82,40.63,40.93,142400.0],["2007-11-23",41.11,43.1,40.95,42.46,36900.0],["2007-11-26",41.97,43.37,40.81,40.87,83200.0],["2007-11-27",41.0,43.25,41.0,42.85,97400.0],["2007-11-28",42.85,45.02,42.85,44.71,108100.0],["2007-11-29",44.7,45.78,43.86,43.95,84700.0],["2007-11-30",44.3,45.3,43.89,44.06,102600.0],["2007-12-03",44.09,44.2,42.71,43.54,70900.0],["2007-12-04",43.05,43.65,42.81,43.37,64600.0],["2007-12-05",44.17,45.13,43.89,44.74,58700.0],["2007-12-06",44.74,47.28,44.15,47.26,140800.0],["2007-12-07",47.26,47.26,45.45,46.31,58300.0],["2007-12-10",46.33,47.25,46.07,46.33,69100.0],["2007-12-11",46.52,47.07,43.96,44.1,99000.0],["2007-12-12",45.23,46.79,44.52,45.37,94900.0],["2007-12-13",44.8,45.77,44.57,45.7,55400.0],["2007-12-14",45.15,45.18,43.53,43.73,61600.0],["2007-12-17",43.54,44.5,43.18,43.18,124800.0],["2007-12-18",43.7,44.49,42.77,44.18,80400.0],["2007-12-19",44.19,44.65,43.32,43.7,103600.0],["2007-12-20",44.05,44.95,43.03,44.74,76000.0],["2007-12-21",45.73,46.36,43.52,44.85,246400.0],["2007-12-24",45.0,46.84,44.8,46.48,49200.0],["2007-12-26",46.43,47.37,45.84,46.66,72800.0],["2007-12-27",46.65,47.44,45.45,45.47,73300.0],["2007-12-28",45.87,47.16,44.91,45.14,78800.0],["2007-12-31",44.99,44.99,43.05,43.37,80100.0],["2008-01-02",43.43,43.88,42.11,43.21,120600.0],["2008-01-03",42.9,45.59,42.9,44.03,129800.0],["2008-01-04",43.69,43.75,40.35,40.59,179800.0],["2008-01-07",40.95,43.31,40.5,42.51,150700.0],["2008-01-08",42.81,43.24,39.83,40.04,145400.0],["2008-01-09",39.94,40.95,38.74,40.0,164400.0],["2008-01-10",39.52,41.43,39.42,40.98,202100.0],["2008-01-11",40.63,40.63,38.74,38.77,101700.0],["2008-01-14",39.09,40.89,39.05,40.48,81200.0],["2008-01-15",39.8,39.8,37.25,38.31,149600.0],["2008-01-16",38.28,40.31,38.04,39.26,76400.0],["2008-01-17",39.36,39.38,37.19,37.29,94100.0],["2008-01-18",37.24,37.84,35.21,35.24,198400.0],["2008-01-22",33.83,36.39,32.93,32.93,319400.0],["2008-01-23",31.5,33.56,30.72,33.44,318200.0],["2008-01-24",33.46,33.8,32.57,33.36,187100.0],["2008-01-25",34.03,34.35,33.0,33.38,210800.0],["2008-01-28",33.3,33.3,32.22,32.82,131600.0],["2008-01-29",33.09,33.39,32.43,32.78,141500.0],["2008-01-30",32.48,32.99,31.4,31.51,166200.0],["2008-01-31",30.85,31.69,30.62,31.3,213700.0],["2008-02-01",31.46,32.25,30.92,32.07,157300.0],["2008-02-04",32.07,33.0,31.71,32.51,93800.0],["2008-02-05",31.79,32.68,31.67,31.89,123900.0],["2008-02-06",32.19,32.31,31.13,31.49,102100.0],["2008-02-07",31.37,32.8,31.3,32.19,131600.0],["2008-02-08",32.18,32.59,31.8,32.08,117700.0],["2008-02-11",32.05,32.6,31.54,31.97,153200.0],["2008-02-12",32.07,32.54,31.66,31.94,94200.0],["2008-02-13",32.32,32.51,32.0,32.26,146000.0],["2008-02-14",32.4,32.67,30.98,31.31,138400.0],["2008-02-15",31.07,31.81,31.01,31.69,189600.0],["2008-02-19",32.41,32.43,31.44,31.72,178000.0],["2008-02-20",31.77,32.25,31.34,31.97,191800.0],["2008-02-21",40.0,40.0,31.62,31.82,298800.0],["2008-02-22",31.26,31.34,29.14,30.06,302900.0],["2008-02-25",30.01,31.12,29.51,30.63,276500.0],["2008-02-26",30.49,31.8,30.43,31.64,142300.0],["2008-02-27",31.34,32.53,31.29,32.53,326300.0],["2008-02-28",32.33,33.12,32.33,32.83,537000.0],["2008-02-29",32.26,32.31,31.43,31.68,484400.0],["2008-03-03",31.48,32.07,31.21,32.03,407900.0],["2008-03-04",30.85,32.25,30.79,32.1,397700.0],["2008-03-05",32.01,33.39,32.01,32.94,434400.0],["2008-03-06",32.73,33.73,32.73,33.38,859900.0],["2008-03-07",32.9,33.7,32.88,33.19,376100.0],["2008-03-10",33.24,34.06,32.83,33.32,169700.0],["2008-03-11",34.33,35.09,33.85,34.54,442300.0],["2008-03-12",34.66,35.03,33.81,33.81,297600.0],["2008-03-13",33.41,34.15,33.11,33.89,398200.0],["2008-03-14",34.11,34.25,32.83,32.97,375600.0],["2008-03-17",32.0,34.07,31.72,33.21,211400.0],["2008-03-18",33.84,35.0,33.06,34.15,406200.0],["2008-03-19",34.28,35.19,33.04,33.27,195800.0],["2008-03-20",33.65,33.65,32.08,32.74,308300.0],["2008-03-24",32.8,33.1,32.49,32.92,189800.0],["2008-03-25",32.97,33.54,32.97,33.3,118300.0],["2008-03-26",33.1,33.21,32.43,33.02,130700.0],["2008-03-27",33.15,33.66,32.5,32.86,136800.0],["2008-03-28",32.97,33.55,32.24,32.36,125100.0],["2008-03-31",32.63,34.31,32.2,33.41,145800.0],["2008-04-01",33.87,35.07,33.65,35.0,103400.0],["2008-04-02",35.15,35.94,34.59,35.03,124100.0],["2008-04-03",34.78,35.0,34.57,34.79,121200.0],["2008-04-04",34.66,35.11,34.32,34.65,129300.0],["2008-04-07",34.82,34.82,33.84,33.93,144900.0],["2008-04-08",33.65,34.43,33.61,34.06,195500.0],["2008-04-09",34.15,34.43,33.59,33.62,124000.0],["2008-04-10",33.58,34.44,33.45,33.81,117500.0],["2008-04-11",33.41,34.02,32.68,32.68,183400.0],["2008-04-14",32.55,33.62,32.44,33.04,138900.0],["2008-04-15",33.13,33.21,32.11,32.31,91700.0],["2008-04-16",32.7,32.74,32.13,32.27,160700.0],["2008-04-17",32.16,32.43,31.48,31.67,95400.0],["2008-04-18",32.08,32.76,31.93,32.71,259000.0],["2008-04-21",32.51,33.02,32.1,32.7,65300.0],["2008-04-22",32.57,32.57,30.79,31.34,120400.0],["2008-04-23",31.48,32.14,31.15,31.74,111600.0],["2008-04-24",31.73,32.18,30.94,31.78,171300.0],["2008-04-25",31.91,32.46,31.15,31.71,70300.0],["2008-04-28",31.73,32.42,30.91,31.9,253500.0],["2008-04-29",32.0,32.24,31.06,31.84,191000.0],["2008-04-30",31.9,34.24,31.16,34.24,308500.0],["2008-05-01",33.5,33.95,32.57,33.01,356600.0],["2008-05-02",33.03,33.68,32.38,32.46,139800.0],["2008-05-05",32.59,34.69,32.59,33.96,271500.0],["2008-05-06",33.81,34.88,33.62,34.2,235700.0],["2008-05-07",34.23,35.23,33.86,34.07,111600.0],["2008-05-08",34.14,34.91,33.67,34.74,199600.0],["2008-05-09",34.49,34.96,34.0,34.6,108700.0],["2008-05-12",34.7,35.5,34.7,35.42,87500.0],["2008-05-13",35.54,35.66,35.0,35.35,92600.0],["2008-05-14",35.34,35.71,35.18,35.38,75800.0],["2008-05-15",35.21,35.58,34.86,35.39,85800.0],["2008-05-16",35.43,36.5,34.67,36.5,344800.0],["2008-05-19",36.41,38.31,36.0,37.23,251800.0],["2008-05-20",37.09,37.89,36.54,37.68,247600.0],["2008-05-21",37.85,38.49,37.42,37.93,264100.0],["2008-05-22",37.9,39.11,37.9,38.49,269200.0],["2008-05-23",38.2,38.4,37.22,37.82,168400.0],["2008-05-27",37.78,39.35,37.78,39.0,249200.0],["2008-05-28",39.0,39.23,38.55,39.0,163400.0],["2008-05-29",39.0,40.09,38.86,39.8,230400.0],["2008-05-30",39.55,39.65,38.59,39.19,161800.0],["2008-06-02",39.15,39.23,38.13,39.06,136300.0],["2008-06-03",39.03,39.53,38.34,38.68,215900.0],["2008-06-04",38.6,39.53,38.17,39.28,182500.0],["2008-06-05",39.22,40.42,39.22,40.23,126600.0],["2008-06-06",40.0,40.18,38.49,38.62,122900.0],["2008-06-09",38.83,39.38,38.34,38.72,73400.0],["2008-06-10",38.36,38.58,37.82,38.03,152400.0],["2008-06-11",37.9,38.34,37.58,37.62,76600.0],["2008-06-12",37.67,38.72,37.67,37.86,107400.0],["2008-06-13",38.31,39.13,37.84,39.1,146900.0],["2008-06-16",39.14,40.67,39.14,40.45,136100.0],["2008-06-17",40.66,40.66,39.57,39.69,82500.0],["2008-06-18",39.75,40.93,39.08,40.86,182400.0],["2008-06-19",40.98,42.27,40.48,41.8,115400.0],["2008-06-20",41.48,41.65,40.13,40.91,171800.0],["2008-06-23",41.18,41.47,40.35,40.43,48900.0],["2008-06-24",40.19,40.36,39.24,39.27,59100.0],["2008-06-25",39.32,40.41,39.1,40.23,102800.0],["2008-06-26",39.75,39.75,38.38,38.88,59200.0],["2008-06-27",39.06,39.11,37.77,38.31,265700.0],["2008-06-30",38.76,38.76,37.59,37.59,148800.0],["2008-07-01",37.26,38.43,37.13,38.33,127300.0],["2008-07-02",38.16,38.3,36.22,36.39,101400.0],["2008-07-03",36.64,36.72,35.53,36.58,53500.0],["2008-07-07",36.72,36.81,35.66,36.06,63800.0],["2008-07-08",35.98,37.86,35.86,37.79,210500.0],["2008-07-09",38.04,38.34,36.55,36.67,116100.0],["2008-07-10",36.24,37.3,36.24,37.09,65300.0],["2008-07-11",36.82,38.03,36.28,38.0,111300.0],["2008-07-14",38.29,38.38,36.9,37.22,56400.0],["2008-07-15",36.87,38.42,36.14,37.57,112200.0],["2008-07-16",37.58,39.12,36.87,39.1,68000.0],["2008-07-17",39.0,39.4,38.1,39.4,108800.0],["2008-07-18",39.4,40.88,37.53,40.21,85300.0],["2008-07-21",40.29,40.69,39.83,40.48,70700.0],["2008-07-22",40.11,42.31,39.9,42.24,103900.0],["2008-07-23",42.07,42.33,41.04,42.15,74700.0],["2008-07-24",42.42,43.17,41.94,42.57,80200.0],["2008-07-25",43.06,43.7,42.62,43.41,84000.0],["2008-07-28",43.13,43.13,42.29,42.56,69200.0],["2008-07-29",42.75,44.05,42.72,43.65,69500.0],["2008-07-30",43.79,44.35,40.94,41.06,252900.0],["2008-07-31",40.25,41.99,39.86,41.31,233500.0],["2008-08-01",41.46,42.12,40.82,41.76,138300.0],["2008-08-04",41.25,41.49,40.16,40.93,96500.0],["2008-08-05",41.83,42.17,41.09,41.8,107600.0],["2008-08-06",41.77,41.94,41.29,41.75,87700.0],["2008-08-07",41.44,41.8,40.59,40.87,89800.0],["2008-08-08",40.87,42.87,40.25,42.74,107600.0],["2008-08-11",42.65,44.34,42.04,43.59,157100.0],["2008-08-12",43.5,43.78,42.52,43.61,78300.0],["2008-08-13",43.56,44.22,42.88,43.8,132100.0],["2008-08-14",43.47,44.18,42.66,44.02,103400.0],["2008-08-15",44.28,44.5,42.09,43.0,125300.0],["2008-08-18",43.14,43.78,42.21,42.96,71300.0],["2008-08-19",42.82,43.07,42.14,42.6,59700.0],["2008-08-20",42.56,43.65,42.22,42.9,56500.0],["2008-08-21",42.48,42.53,41.27,41.61,68400.0],["2008-08-22",41.88,42.65,41.61,42.41,50800.0],["2008-08-25",42.35,42.35,40.31,40.54,84700.0],["2008-08-26",40.68,41.13,40.09,40.46,62700.0],["2008-08-27",40.46,41.36,40.12,40.49,155600.0],["2008-08-28",40.71,41.13,40.58,40.84,130800.0],["2008-08-29",40.74,41.02,39.71,40.01,66600.0],["2008-09-02",40.97,41.04,38.59,38.95,119900.0],["2008-09-03",39.04,39.93,38.93,39.42,167900.0],["2008-09-04",39.12,39.29,38.06,38.27,75000.0],["2008-09-05",38.1,38.34,37.49,38.25,84000.0],["2008-09-08",39.16,39.26,37.65,38.21,115700.0],["2008-09-09",38.21,38.95,36.65,36.65,133100.0],["2008-09-10",36.91,37.86,36.63,37.46,98400.0],["2008-09-11",37.17,38.18,37.17,37.79,85600.0],["2008-09-12",37.69,38.77,37.56,38.57,53800.0],["2008-09-15",37.82,38.98,37.17,37.3,68100.0],["2008-09-16",37.0,38.33,36.63,38.05,99200.0],["2008-09-17",37.53,38.3,36.74,37.1,93300.0],["2008-09-18",37.59,39.44,36.25,38.93,163600.0],["2008-09-19",41.26,42.99,40.8,41.9,312500.0],["2008-09-22",41.7,41.82,39.48,39.58,102100.0],["2008-09-23",39.68,40.35,39.35,39.44,58200.0],["2008-09-24",39.57,39.63,37.95,37.95,69400.0],["2008-09-25",38.17,39.25,37.68,38.46,64300.0],["2008-09-26",37.74,38.82,37.45,37.99,95900.0],["2008-09-29",37.08,38.1,36.4,37.09,126000.0],["2008-09-30",37.42,37.78,36.59,36.98,140900.0],["2008-10-01",36.82,37.53,36.51,36.88,97000.0],["2008-10-02",36.63,36.63,35.05,35.25,94300.0],["2008-10-03",35.26,36.67,34.12,34.12,103200.0],["2008-10-06",33.72,34.27,32.02,33.97,102600.0],["2008-10-07",34.54,35.06,31.65,32.03,73100.0],["2008-10-08",31.22,32.67,30.62,31.01,125500.0],["2008-10-09",31.49,31.95,28.65,28.69,97000.0],["2008-10-10",27.43,31.03,26.72,30.64,168900.0],["2008-10-13",31.58,33.84,31.27,33.84,63300.0],["2008-10-14",34.5,34.5,31.2,32.33,64200.0],["2008-10-15",32.54,32.54,29.1,29.1,106600.0],["2008-10-16",29.34,31.57,27.48,31.46,140300.0],["2008-10-17",30.38,32.07,29.22,30.27,98800.0],["2008-10-20",30.48,31.57,30.13,31.25,88300.0],["2008-10-21",30.87,31.7,30.27,30.4,97800.0],["2008-10-22",29.74,30.21,27.7,28.33,75700.0],["2008-10-23",28.5,28.53,25.34,27.28,112700.0],["2008-10-24",25.73,26.8,25.6,26.2,122800.0],["2008-10-27",26.02,26.9,24.55,24.56,63400.0],["2008-10-28",25.32,26.29,23.95,26.16,106500.0],["2008-10-29",26.1,27.67,25.52,26.46,80600.0],["2008-10-30",27.11,29.58,26.64,29.52,169500.0],["2008-10-31",29.52,30.63,28.92,30.1,158900.0],["2008-11-03",30.01,31.38,29.97,30.21,84400.0],["2008-11-04",30.52,31.13,30.31,30.84,101200.0],["2008-11-05",30.4,31.33,30.4,30.53,106800.0],["2008-11-06",30.46,31.34,30.04,30.54,89100.0],["2008-11-07",30.85,31.81,29.99,31.17,72300.0],["2008-11-10",31.81,31.86,29.78,30.33,65300.0],["2008-11-11",30.0,30.5,29.16,29.38,66400.0],["2008-11-12",29.0,29.05,26.99,27.01,88200.0],["2008-11-13",27.11,29.26,25.11,29.23,99800.0],["2008-11-14",28.81,29.19,27.04,27.05,95500.0],["2008-11-17",27.21,28.39,26.28,27.84,104500.0],["2008-11-18",27.95,28.66,26.7,27.76,122700.0],["2008-11-19",27.67,28.43,24.98,25.16,105200.0],["2008-11-20",24.96,26.11,23.22,23.4,106800.0],["2008-11-21",23.78,24.44,21.03,24.37,135100.0],["2008-11-24",24.58,26.0,24.11,25.48,124000.0],["2008-11-25",25.68,25.7,24.51,25.68,79200.0],["2008-11-26",24.98,28.14,24.53,28.09,86900.0],["2008-11-28",27.82,28.24,27.14,28.2,27600.0],["2008-12-01",27.39,27.45,23.27,23.37,144700.0],["2008-12-02",23.77,26.44,23.5,26.35,124300.0],["2008-12-03",25.47,28.47,25.47,28.31,171100.0],["2008-12-04",27.62,28.55,25.2,26.25,120700.0],["2008-12-05",26.1,28.22,24.6,28.17,92400.0],["2008-12-08",28.76,29.89,28.02,29.52,135400.0],["2008-12-09",29.13,30.7,28.57,28.8,72800.0],["2008-12-10",29.19,30.66,29.03,30.01,99400.0],["2008-12-11",29.86,30.52,27.4,28.14,77500.0],["2008-12-12",27.63,29.58,26.48,29.47,53900.0],["2008-12-15",29.67,30.33,26.88,27.83,48400.0],["2008-12-16",28.2,29.5,27.76,29.3,139900.0],["2008-12-17",28.38,30.07,28.24,28.83,89000.0],["2008-12-18",28.5,29.64,27.6,28.17,58600.0],["2008-12-19",28.5,29.51,28.04,28.35,164600.0],["2008-12-22",28.45,28.45,25.76,27.0,62300.0],["2008-12-23",27.02,27.23,24.64,24.7,103000.0],["2008-12-24",24.66,25.22,24.02,24.37,58900.0],["2008-12-26",24.44,26.32,24.44,26.24,70200.0],["2008-12-29",26.27,26.49,25.0,25.35,40300.0],["2008-12-30",25.59,27.18,25.59,27.18,70100.0],["2008-12-31",27.4,28.13,26.66,27.77,93000.0],["2009-01-02",27.8,28.5,27.33,28.26,62000.0],["2009-01-05",28.37,28.37,26.75,27.86,60600.0],["2009-01-06",27.61,28.36,27.61,28.09,69400.0],["2009-01-07",27.82,27.82,25.68,26.27,83100.0],["2009-01-08",26.04,26.12,24.91,25.35,189900.0],["2009-01-09",25.42,25.42,23.04,23.21,161900.0],["2009-01-12",23.71,23.71,22.45,22.71,153400.0],["2009-01-13",22.57,23.58,21.79,22.23,430400.0],["2009-01-14",22.02,22.25,21.53,21.87,139800.0],["2009-01-15",21.9,22.54,21.3,22.4,144700.0],["2009-01-16",22.79,22.79,21.29,22.5,148200.0],["2009-01-20",22.22,22.37,21.19,21.29,127400.0],["2009-01-21",21.56,23.19,21.45,22.94,161500.0],["2009-01-22",22.6,23.58,22.52,22.86,130700.0],["2009-01-23",22.36,23.99,22.18,23.25,94500.0],["2009-01-26",23.19,24.35,22.85,23.14,66700.0],["2009-01-27",23.16,24.47,23.16,24.26,79000.0],["2009-01-28",24.64,25.96,24.55,25.63,83600.0],["2009-01-29",25.16,25.43,24.37,24.82,119100.0],["2009-01-30",25.09,25.3,24.32,24.5,91100.0],["2009-02-02",24.32,25.65,24.2,25.28,81700.0],["2009-02-03",25.44,26.1,24.67,25.5,104200.0],["2009-02-04",25.41,26.43,24.26,24.31,188900.0],["2009-02-05",24.05,24.51,23.52,23.82,241400.0],["2009-02-06",23.81,24.46,23.81,24.04,176800.0],["2009-02-09",23.93,24.31,23.25,23.67,149500.0],["2009-02-10",23.62,24.1,23.19,23.44,306800.0],["2009-02-11",23.62,24.26,23.35,23.86,105100.0],["2009-02-12",23.87,24.26,23.14,24.15,109900.0],["2009-02-13",24.25,24.71,23.58,23.78,58300.0],["2009-02-17",22.69,23.21,21.93,22.49,123500.0],["2009-02-18",22.63,23.07,21.38,21.52,100100.0],["2009-02-19",21.75,21.75,20.15,20.43,134700.0],["2009-02-20",19.98,21.78,19.98,21.12,190100.0],["2009-02-23",21.6,21.6,19.35,19.64,155900.0],["2009-02-24",19.91,20.15,19.34,19.74,316700.0],["2009-02-25",19.59,19.82,18.45,18.96,129500.0],["2009-02-26",19.21,20.01,18.83,19.53,195400.0],["2009-02-27",19.05,19.18,17.78,18.25,218600.0],["2009-03-02",17.88,18.19,17.13,17.24,217600.0],["2009-03-03",17.62,17.82,16.5,16.53,194700.0],["2009-03-04",16.82,17.34,16.17,16.62,414900.0],["2009-03-05",16.23,16.72,15.51,15.61,242700.0],["2009-03-06",15.77,16.21,15.15,16.04,139000.0],["2009-03-09",15.93,15.93,14.6,14.73,180300.0],["2009-03-10",15.21,15.49,14.85,15.29,208100.0],["2009-03-11",15.36,15.99,15.07,15.61,152400.0],["2009-03-12",15.52,17.05,15.36,16.94,249400.0],["2009-03-13",16.8,16.99,16.37,16.68,81900.0],["2009-03-16",16.78,17.3,16.6,16.76,159300.0],["2009-03-17",16.69,18.12,16.42,18.12,239900.0],["2009-03-18",18.08,19.34,17.65,18.88,159300.0],["2009-03-19",19.02,19.26,18.28,18.69,126200.0],["2009-03-20",18.84,19.02,17.57,17.63,157100.0],["2009-03-23",18.41,20.05,17.96,20.05,144400.0],["2009-03-24",19.73,19.97,18.45,18.56,140200.0],["2009-03-25",18.66,20.18,18.43,19.64,158600.0],["2009-03-26",19.64,20.62,19.26,20.56,103500.0],["2009-03-27",20.2,20.85,19.55,19.7,142600.0],["2009-03-30",19.55,19.55,18.16,18.67,158900.0],["2009-03-31",18.98,19.32,17.75,18.88,355200.0],["2009-04-01",18.58,19.61,18.2,19.31,133200.0],["2009-04-02",19.77,21.66,19.69,21.29,180000.0],["2009-04-03",21.27,21.69,20.78,21.69,96900.0],["2009-04-06",21.43,21.67,20.0,20.48,140900.0],["2009-04-07",20.09,20.72,19.43,19.62,130800.0],["2009-04-08",19.73,20.09,19.37,20.0,78100.0],["2009-04-09",20.46,21.94,20.21,21.88,216800.0],["2009-04-13",21.51,21.6,20.47,21.48,78500.0],["2009-04-14",21.05,21.49,19.26,21.06,209000.0],["2009-04-15",20.91,22.27,20.89,21.78,224400.0],["2009-04-16",21.95,23.3,21.41,23.09,270400.0],["2009-04-17",23.17,24.75,22.7,23.96,205600.0],["2009-04-20",23.45,23.47,21.51,21.83,380200.0],["2009-04-21",21.79,24.99,21.79,24.9,563600.0],["2009-04-22",24.4,25.76,23.79,23.99,428900.0],["2009-04-23",24.01,24.41,23.17,24.0,323400.0],["2009-04-24",24.24,24.77,23.61,24.2,115700.0],["2009-04-27",23.72,23.88,22.6,23.1,124000.0],["2009-04-28",22.91,24.62,22.9,23.94,114300.0],["2009-04-29",23.96,25.98,23.96,25.61,94800.0],["2009-04-30",25.88,26.6,25.29,25.45,132800.0],["2009-05-01",25.45,25.6,24.6,25.24,175700.0],["2009-05-04",25.62,25.91,25.26,25.9,86400.0],["2009-05-05",25.03,25.64,22.62,22.82,248700.0],["2009-05-06",22.86,23.27,21.78,22.02,172200.0],["2009-05-07",22.32,22.32,20.92,21.43,235200.0],["2009-05-08",21.9,22.46,21.1,21.75,224200.0],["2009-05-11",21.67,21.67,21.01,21.32,123500.0],["2009-05-12",21.41,21.81,20.05,20.9,197400.0],["2009-05-13",20.5,20.51,18.7,18.84,221300.0],["2009-05-14",18.84,19.68,18.36,18.76,296200.0],["2009-05-15",18.74,19.17,18.26,18.9,159500.0],["2009-05-18",19.12,19.63,18.8,19.38,97900.0],["2009-05-19",19.46,19.8,18.84,19.22,100700.0],["2009-05-20",19.33,19.64,18.43,18.58,214200.0],["2009-05-21",18.26,18.45,17.64,18.27,146000.0],["2009-05-22",18.34,18.34,17.27,17.41,191800.0],["2009-05-26",17.27,17.94,17.04,17.66,262400.0],["2009-05-27",17.58,17.78,17.26,17.27,209100.0],["2009-05-28",17.38,17.49,16.72,17.01,220500.0],["2009-05-29",17.0,17.31,16.66,17.06,220900.0],["2009-06-01",17.46,18.1,17.3,18.06,302000.0],["2009-06-02",18.01,18.55,17.85,18.46,197100.0],["2009-06-03",18.34,18.6,17.92,18.59,169800.0],["2009-06-04",19.18,22.84,19.16,22.37,656500.0],["2009-06-05",22.54,23.03,21.22,22.58,348700.0],["2009-06-08",22.33,22.49,21.28,21.53,240600.0],["2009-06-09",21.81,22.22,21.55,21.65,149600.0],["2009-06-10",21.79,22.18,20.66,21.06,198800.0],["2009-06-11",21.24,21.98,21.15,21.24,161300.0],["2009-06-12",20.96,21.68,20.29,21.24,230000.0],["2009-06-15",20.96,20.96,20.28,20.61,131500.0],["2009-06-16",20.49,20.75,19.56,19.81,177600.0],["2009-06-17",19.76,19.9,19.32,19.37,208200.0],["2009-06-18",19.25,19.32,18.89,19.2,174900.0],["2009-06-19",19.57,19.63,19.19,19.42,174900.0],["2009-06-22",19.32,19.5,18.96,18.98,208100.0],["2009-06-23",19.08,19.29,18.27,18.75,159600.0],["2009-06-24",19.05,20.0,18.8,19.38,201400.0],["2009-06-25",19.31,19.41,18.8,19.25,161600.0],["2009-06-26",19.17,19.17,18.62,18.62,306100.0],["2009-06-29",18.65,19.8,18.41,19.33,124600.0],["2009-06-30",19.49,20.29,19.4,20.23,185300.0],["2009-07-01",20.43,21.64,20.43,21.56,419700.0],["2009-07-02",21.1,21.24,20.5,20.5,239800.0],["2009-07-06",20.47,20.49,19.96,20.39,139500.0],["2009-07-07",20.46,20.59,20.05,20.17,95800.0],["2009-07-08",20.21,20.51,19.59,20.01,89500.0],["2009-07-09",20.28,20.44,19.97,20.2,116100.0],["2009-07-10",19.87,20.43,19.87,20.32,83700.0],["2009-07-13",20.22,21.06,19.89,20.98,82400.0],["2009-07-14",20.93,21.07,20.5,20.86,47700.0],["2009-07-15",21.23,22.52,20.93,22.26,146800.0],["2009-07-16",22.15,22.4,21.6,22.27,44600.0],["2009-07-17",21.62,21.64,20.4,20.73,249300.0],["2009-07-20",20.8,20.9,20.41,20.51,121000.0],["2009-07-21",20.69,20.69,20.0,20.1,159000.0],["2009-07-22",19.66,20.33,18.64,20.21,171000.0],["2009-07-23",20.1,21.18,19.97,21.13,418600.0],["2009-07-24",21.0,23.04,20.95,23.01,286500.0],["2009-07-27",22.97,23.5,22.48,22.82,102600.0],["2009-07-28",22.98,25.32,22.98,25.15,437500.0],["2009-07-29",24.83,25.57,24.55,25.15,199500.0],["2009-07-30",25.46,25.89,25.11,25.26,139900.0],["2009-07-31",25.22,25.22,24.4,24.95,204000.0],["2009-08-03",25.35,25.53,24.73,25.13,97400.0],["2009-08-04",25.34,25.34,24.24,24.75,125000.0],["2009-08-05",24.73,25.19,24.23,24.92,107800.0],["2009-08-06",24.97,25.14,23.87,24.16,128800.0],["2009-08-07",24.59,26.0,24.59,25.2,88200.0],["2009-08-10",25.0,26.0,24.94,25.12,93700.0],["2009-08-11",25.05,25.52,24.82,25.02,64700.0],["2009-08-12",25.11,26.2,25.03,25.91,82300.0],["2009-08-13",26.0,26.0,24.99,25.72,66100.0],["2009-08-14",25.76,25.76,24.69,25.3,60300.0],["2009-08-17",24.89,25.01,24.65,24.75,114900.0],["2009-08-18",24.98,25.67,24.68,25.53,92500.0],["2009-08-19",25.16,26.2,25.1,25.75,73900.0],["2009-08-20",25.76,26.25,25.34,26.23,94400.0],["2009-08-21",26.58,27.38,26.52,27.31,184700.0],["2009-08-24",27.47,27.8,26.77,27.21,81200.0],["2009-08-25",27.31,27.85,26.9,27.5,114300.0],["2009-08-26",27.55,27.69,27.14,27.5,91100.0],["2009-08-27",27.42,27.56,26.57,26.93,75800.0],["2009-08-28",27.11,27.25,26.29,26.57,79700.0],["2009-08-31",26.38,26.62,25.28,26.1,149300.0],["2009-09-01",26.28,26.33,24.12,24.28,122200.0],["2009-09-02",24.22,25.74,24.22,25.28,80100.0],["2009-09-03",25.11,25.36,24.11,24.86,122700.0],["2009-09-04",24.87,25.27,24.31,25.12,65500.0],["2009-09-08",25.43,25.89,24.94,25.79,95700.0],["2009-09-09",25.7,27.14,25.6,26.96,99400.0],["2009-09-10",26.85,27.31,26.36,26.8,63100.0],["2009-09-11",26.76,27.69,26.54,26.76,60400.0],["2009-09-14",26.62,27.39,26.59,27.27,35500.0],["2009-09-15",27.24,27.24,26.52,27.01,97000.0],["2009-09-16",28.89,30.68,28.44,30.28,356700.0],["2009-09-17",30.14,31.44,30.14,30.56,148700.0],["2009-09-18",30.77,31.23,30.34,30.42,89200.0],["2009-09-21",29.95,30.69,29.91,30.31,47100.0],["2009-09-22",30.34,31.1,29.98,30.77,100500.0],["2009-09-23",30.8,30.91,30.23,30.36,106300.0],["2009-09-24",30.5,30.72,30.01,30.25,76400.0],["2009-09-25",28.69,30.38,28.69,30.28,109800.0],["2009-09-28",30.42,31.18,30.13,30.48,63400.0],["2009-09-29",30.6,30.6,30.0,30.02,20600.0],["2009-09-30",30.02,30.55,29.35,29.97,66100.0],["2009-10-01",29.9,30.12,28.91,28.95,58500.0],["2009-10-02",28.69,28.89,28.04,28.11,59300.0],["2009-10-05",28.18,28.24,27.66,27.93,125700.0],["2009-10-06",28.05,29.0,28.01,28.38,74500.0],["2009-10-07",28.33,28.75,28.12,28.37,26600.0],["2009-10-08",28.52,28.67,28.25,28.33,68100.0],["2009-10-09",28.34,29.14,28.32,29.0,65600.0],["2009-10-12",28.95,29.98,28.95,29.77,54800.0],["2009-10-13",29.78,30.37,28.92,29.43,91800.0],["2009-10-14",29.76,30.02,29.62,29.83,36100.0],["2009-10-15",29.67,29.89,29.2,29.57,48000.0],["2009-10-16",29.32,29.32,27.7,29.0,78600.0],["2009-10-19",29.03,29.67,28.45,29.13,42500.0],["2009-10-20",29.1,29.1,27.82,28.19,31000.0],["2009-10-21",28.19,29.44,27.79,27.92,78200.0],["2009-10-22",27.89,28.65,27.38,28.51,83400.0],["2009-10-23",28.57,29.2,27.54,28.03,93000.0],["2009-10-26",28.1,28.79,27.28,27.7,63500.0],["2009-10-27",27.72,28.33,27.32,27.49,36800.0],["2009-10-28",27.58,27.76,26.38,26.55,48700.0],["2009-10-29",26.79,27.46,26.62,27.22,54600.0],["2009-10-30",26.96,27.02,25.53,25.95,94800.0],["2009-11-02",26.11,26.57,25.07,26.2,76200.0],["2009-11-03",27.11,28.97,26.4,28.84,220500.0],["2009-11-04",29.11,29.95,28.4,28.51,102700.0],["2009-11-05",28.85,29.49,28.48,28.88,99100.0],["2009-11-06",28.59,29.33,28.05,28.82,40300.0],["2009-11-09",29.19,30.0,29.16,29.98,66300.0],["2009-11-10",29.88,30.3,29.25,29.5,61600.0],["2009-11-11",29.7,30.47,29.16,29.69,63400.0],["2009-11-12",29.56,30.12,28.49,28.62,42200.0],["2009-11-13",28.75,28.8,27.78,28.54,37700.0],["2009-11-16",28.74,29.89,28.5,29.63,78200.0],["2009-11-17",29.56,30.13,28.72,29.7,28800.0],["2009-11-18",29.94,29.99,28.76,29.62,91800.0],["2009-11-19",29.25,29.25,28.08,28.69,69800.0],["2009-11-20",28.46,29.25,28.18,28.55,63200.0],["2009-11-23",28.91,29.99,28.91,29.53,68900.0],["2009-11-24",29.24,29.31,28.66,28.92,79800.0],["2009-11-25",29.03,29.19,28.77,28.78,34700.0],["2009-11-27",27.67,28.18,27.59,27.67,41200.0],["2009-11-30",27.54,28.22,26.89,28.16,81400.0],["2009-12-01",28.5,28.5,27.56,28.12,31100.0],["2009-12-02",28.09,29.45,28.09,28.4,70400.0],["2009-12-03",28.58,29.14,27.76,27.85,39900.0],["2009-12-04",28.58,29.67,28.1,28.94,68300.0],["2009-12-07",28.99,29.51,28.58,29.4,52300.0],["2009-12-08",29.14,29.57,28.71,29.39,65000.0],["2009-12-09",29.41,29.47,28.64,29.04,70400.0],["2009-12-10",29.16,29.73,28.41,28.98,106000.0],["2009-12-11",29.07,29.62,28.88,29.21,109500.0],["2009-12-14",29.38,29.7,29.15,29.46,89500.0],["2009-12-15",29.46,30.0,28.98,29.06,74800.0],["2009-12-16",29.27,29.69,28.84,29.64,58400.0],["2009-12-17",29.5,29.64,28.34,28.66,69800.0],["2009-12-18",29.0,29.31,27.86,28.82,299100.0],["2009-12-21",28.91,29.61,28.91,29.15,101700.0],["2009-12-22",29.16,29.72,29.14,29.45,96800.0],["2009-12-23",29.64,30.76,29.41,30.64,83000.0],["2009-12-24",30.68,30.98,30.32,30.78,35500.0],["2009-12-28",30.82,30.82,30.02,30.3,29300.0],["2009-12-29",30.3,30.51,30.02,30.12,27600.0],["2009-12-30",30.06,30.98,29.88,30.93,41100.0],["2009-12-31",30.9,31.31,30.28,30.31,33100.0],["2010-01-04",30.81,32.07,30.72,31.45,75200.0],["2010-01-05",31.3,31.6,30.73,30.74,64900.0],["2010-01-06",30.79,30.79,29.0,29.05,211800.0],["2010-01-07",29.11,29.52,28.97,29.34,61600.0],["2010-01-08",28.76,29.24,25.4,26.31,685100.0],["2010-01-11",26.39,26.69,25.76,26.48,153300.0],["2010-01-12",26.33,26.33,25.35,25.79,89900.0],["2010-01-13",26.18,26.25,25.74,26.18,55400.0],["2010-01-14",26.21,26.57,26.12,26.43,53500.0],["2010-01-15",26.56,26.67,25.76,26.06,79000.0],["2010-01-19",26.04,26.73,26.04,26.57,101600.0],["2010-01-20",26.37,26.56,25.84,26.52,202600.0],["2010-01-21",26.43,26.47,25.95,26.1,123100.0],["2010-01-22",25.97,26.45,25.62,25.72,74800.0],["2010-01-25",26.0,26.32,25.73,25.92,60600.0],["2010-01-26",25.74,26.22,25.36,25.55,47000.0],["2010-01-27",25.37,25.91,25.3,25.74,73800.0],["2010-01-28",25.73,25.73,24.85,24.9,224900.0],["2010-01-29",24.93,25.2,23.84,23.94,176400.0],["2010-02-01",24.07,24.38,23.8,24.19,123000.0],["2010-02-02",24.28,24.28,23.9,24.23,71700.0],["2010-02-03",24.19,24.41,23.73,23.99,46600.0],["2010-02-04",23.84,24.01,23.6,23.79,81200.0],["2010-02-05",23.92,24.23,23.57,24.2,46600.0],["2010-02-08",24.16,24.24,23.62,23.79,59400.0],["2010-02-09",24.2,24.67,23.9,24.43,50600.0],["2010-02-10",24.27,24.4,23.84,24.2,22000.0],["2010-02-11",24.04,24.53,23.9,24.42,27400.0],["2010-02-12",24.08,24.94,23.96,24.86,52200.0],["2010-02-16",25.03,25.46,24.34,24.89,128800.0],["2010-02-17",25.12,25.23,24.96,25.14,44700.0],["2010-02-18",25.05,25.63,25.05,25.59,101100.0],["2010-02-19",26.77,27.77,26.46,26.9,164500.0],["2010-02-22",26.92,27.34,26.86,27.2,180000.0],["2010-02-23",27.23,27.6,26.86,26.96,155600.0],["2010-02-24",26.99,27.82,26.92,27.2,96600.0],["2010-02-25",26.87,27.71,26.71,27.68,93400.0],["2010-02-26",27.74,27.74,27.33,27.45,50400.0],["2010-03-01",27.65,28.12,27.31,27.75,62000.0],["2010-03-02",27.75,28.5,27.58,27.88,99600.0],["2010-03-03",27.99,28.5,26.95,27.43,104400.0],["2010-03-04",27.43,27.66,27.22,27.57,19900.0],["2010-03-05",27.65,28.38,27.32,28.33,84900.0],["2010-03-08",28.24,28.5,28.11,28.44,45500.0],["2010-03-09",28.41,28.8,28.07,28.71,70200.0],["2010-03-10",28.85,29.71,28.85,29.5,96200.0],["2010-03-11",29.39,29.68,28.5,29.26,70700.0],["2010-03-12",29.3,29.7,28.98,29.36,61700.0],["2010-03-15",29.29,30.22,29.0,30.0,104700.0],["2010-03-16",30.23,30.27,29.1,29.6,61500.0],["2010-03-17",29.7,30.24,29.58,29.8,40400.0],["2010-03-18",29.68,29.82,28.68,28.8,75500.0],["2010-03-19",28.82,29.25,28.27,28.82,92200.0],["2010-03-22",28.54,29.36,28.34,29.13,51100.0],["2010-03-23",29.05,29.5,28.74,29.39,30600.0],["2010-03-24",29.44,29.44,27.72,28.97,50000.0],["2010-03-25",29.13,29.86,28.54,28.63,30100.0],["2010-03-26",28.66,29.34,28.42,28.71,49900.0],["2010-03-29",28.71,29.04,28.63,28.96,25800.0],["2010-03-30",28.96,29.09,28.71,28.95,35800.0],["2010-03-31",28.74,30.52,28.74,29.01,104700.0],["2010-04-01",29.14,29.55,28.79,29.25,37600.0],["2010-04-05",29.45,30.37,29.45,30.34,65400.0],["2010-04-06",32.76,33.49,32.08,32.15,350200.0],["2010-04-07",32.31,32.97,32.08,32.73,135300.0],["2010-04-08",32.79,33.15,32.36,32.73,68800.0],["2010-04-09",32.82,33.11,32.37,33.01,75600.0],["2010-04-12",33.12,33.27,32.74,32.99,65100.0],["2010-04-13",33.06,33.26,32.63,33.0,49600.0],["2010-04-14",33.32,33.57,33.21,33.49,49400.0],["2010-04-15",33.55,33.7,33.47,33.63,112200.0],["2010-04-16",33.6,33.9,33.24,33.71,76900.0],["2010-04-19",33.44,33.75,33.07,33.63,55400.0],["2010-04-20",33.71,34.34,33.71,34.19,76800.0],["2010-04-21",34.2,34.36,33.53,34.1,38200.0],["2010-04-22",33.68,34.37,32.98,34.17,40500.0],["2010-04-23",34.09,34.31,33.75,34.29,42300.0],["2010-04-26",34.13,34.39,33.9,34.07,84700.0],["2010-04-27",33.92,34.77,33.4,33.63,45000.0],["2010-04-28",33.78,34.39,33.38,34.17,41500.0],["2010-04-29",34.33,35.1,33.99,35.08,80400.0],["2010-04-30",35.19,35.19,33.45,33.47,74000.0],["2010-05-03",33.83,34.68,33.58,34.66,70600.0],["2010-05-04",33.95,33.95,31.33,31.58,280300.0],["2010-05-05",31.53,32.43,30.24,32.39,172600.0],["2010-05-06",32.17,32.53,28.12,31.05,72000.0],["2010-05-07",30.81,30.85,29.1,29.34,110000.0],["2010-05-10",31.0,31.21,29.77,30.78,137300.0],["2010-05-11",30.34,31.12,30.34,30.8,115000.0],["2010-05-12",30.81,32.07,30.81,31.8,103500.0],["2010-05-13",31.59,32.31,31.59,32.12,63000.0],["2010-05-14",31.92,31.92,30.56,31.69,70400.0],["2010-05-17",32.03,32.36,30.33,31.34,75400.0],["2010-05-18",31.8,31.95,30.56,30.74,44900.0],["2010-05-19",30.6,30.71,29.63,29.84,64800.0],["2010-05-20",28.95,29.16,28.19,28.3,108100.0],["2010-05-21",27.72,28.73,27.26,28.59,86700.0],["2010-05-24",28.51,28.7,27.9,28.0,44700.0],["2010-05-25",27.31,27.76,26.61,27.65,106500.0],["2010-05-26",27.81,29.05,27.52,28.14,144700.0],["2010-05-27",28.94,29.49,28.43,29.38,56700.0],["2010-05-28",29.21,29.26,28.25,28.56,85100.0],["2010-06-01",29.85,31.29,28.78,28.8,204100.0],["2010-06-02",29.19,30.55,28.98,30.48,158300.0],["2010-06-03",30.31,30.5,29.78,30.1,98800.0],["2010-06-04",29.0,29.41,27.53,27.8,110300.0],["2010-06-07",28.01,28.55,26.98,27.08,112300.0],["2010-06-08",27.14,27.34,26.49,27.04,91300.0],["2010-06-09",27.27,28.0,26.75,27.06,102400.0],["2010-06-10",27.51,28.57,27.51,28.49,146800.0],["2010-06-11",28.0,29.23,28.0,28.92,68800.0],["2010-06-14",29.11,29.8,28.67,28.8,73600.0],["2010-06-15",28.93,29.41,28.65,29.29,147000.0],["2010-06-16",28.89,29.54,28.89,29.03,101300.0],["2010-06-17",29.17,29.58,28.61,29.23,49600.0],["2010-06-18",29.45,29.81,29.19,29.35,104700.0],["2010-06-21",29.87,29.97,28.98,29.19,48200.0],["2010-06-22",29.26,29.93,28.56,28.61,65500.0],["2010-06-23",28.6,29.2,28.42,28.84,43000.0],["2010-06-24",28.52,28.88,28.2,28.33,54900.0],["2010-06-25",28.48,29.43,28.19,29.37,97600.0],["2010-06-28",29.32,30.05,28.95,29.02,67900.0],["2010-06-29",28.39,28.39,27.14,27.55,109600.0],["2010-06-30",27.56,28.4,27.12,27.77,97400.0],["2010-07-01",27.81,28.05,26.81,27.63,89500.0],["2010-07-02",27.82,27.82,26.78,26.89,52500.0],["2010-07-06",27.64,27.9,26.67,26.84,102700.0],["2010-07-07",26.9,27.92,26.7,27.82,102300.0],["2010-07-08",28.07,28.59,27.72,28.56,76900.0],["2010-07-09",28.58,29.03,28.39,28.95,78300.0],["2010-07-12",28.92,29.25,28.07,28.36,54400.0],["2010-07-13",28.86,29.98,28.86,29.58,171900.0],["2010-07-14",29.39,29.76,28.98,29.1,96700.0],["2010-07-15",29.1,29.87,28.61,29.7,116700.0],["2010-07-16",29.5,29.5,27.7,27.93,94700.0],["2010-07-19",27.96,28.49,26.93,28.03,72100.0],["2010-07-20",27.56,29.29,27.43,29.09,113600.0],["2010-07-21",29.41,29.7,28.17,28.41,68000.0],["2010-07-22",28.88,30.12,28.88,29.82,86400.0],["2010-07-23",29.66,30.86,29.38,30.14,107700.0],["2010-07-26",30.35,31.08,30.25,31.0,110200.0],["2010-07-27",31.39,31.77,30.93,31.11,68400.0],["2010-07-28",31.07,31.32,30.33,30.58,87400.0],["2010-07-29",30.75,31.48,29.81,31.03,71100.0],["2010-07-30",30.45,31.46,29.93,30.95,79200.0],["2010-08-02",31.34,32.32,31.1,31.61,163800.0],["2010-08-03",32.04,32.34,30.28,31.43,151700.0],["2010-08-04",31.65,32.38,31.4,32.34,88400.0],["2010-08-05",32.14,32.47,31.56,31.65,66200.0],["2010-08-06",31.19,31.58,30.08,31.48,87100.0],["2010-08-09",31.76,31.76,31.16,31.39,63000.0],["2010-08-10",30.8,30.84,29.89,30.53,78600.0],["2010-08-11",29.65,30.05,29.08,29.38,106000.0],["2010-08-12",28.65,29.25,28.34,28.83,82800.0],["2010-08-13",28.69,28.79,28.22,28.25,68200.0],["2010-08-16",27.99,28.89,27.41,28.64,65800.0],["2010-08-17",29.08,30.09,28.68,29.53,83600.0],["2010-08-18",29.58,29.65,28.63,29.46,69400.0],["2010-08-19",29.31,29.44,27.7,28.13,85000.0],["2010-08-20",27.95,28.48,27.5,28.19,103400.0],["2010-08-23",28.41,28.41,27.62,27.74,51800.0],["2010-08-24",27.28,27.79,27.0,27.12,47900.0],["2010-08-25",26.88,27.57,26.27,27.46,38600.0],["2010-08-26",27.6,27.65,26.63,26.83,49500.0],["2010-08-27",27.17,27.79,26.47,27.66,69800.0],["2010-08-30",27.49,27.92,26.9,26.92,51000.0],["2010-08-31",26.82,27.33,26.35,26.8,62000.0],["2010-09-01",27.2,28.18,27.03,28.18,54600.0],["2010-09-02",28.03,28.2,27.44,28.13,57300.0],["2010-09-03",28.48,28.82,27.89,28.6,83600.0],["2010-09-07",28.61,28.61,27.84,28.15,82600.0],["2010-09-08",28.26,28.66,27.98,28.45,55200.0],["2010-09-09",28.95,29.06,28.52,28.96,43600.0],["2010-09-10",29.0,29.24,27.71,28.13,130300.0],["2010-09-13",28.5,29.45,28.21,29.29,94800.0],["2010-09-14",29.24,29.6,28.7,29.29,42500.0],["2010-09-15",29.18,29.87,28.89,29.72,44400.0],["2010-09-16",29.72,29.94,29.16,29.6,52000.0],["2010-09-17",29.97,30.29,29.18,29.83,119800.0],["2010-09-20",30.0,31.78,29.81,31.63,98700.0],["2010-09-21",31.52,31.73,30.57,30.63,47200.0],["2010-09-22",30.58,30.96,29.78,30.07,34700.0],["2010-09-23",29.73,30.52,29.46,29.74,41400.0],["2010-09-24",30.28,31.67,30.2,31.67,44700.0],["2010-09-27",31.67,31.91,30.49,31.32,56600.0],["2010-09-28",31.34,31.86,30.67,31.85,71000.0],["2010-09-29",31.63,32.3,31.36,32.05,69300.0],["2010-09-30",32.32,32.62,31.11,31.48,59100.0],["2010-10-01",31.93,31.94,30.75,31.3,93400.0],["2010-10-04",31.29,31.57,31.04,31.34,75300.0],["2010-10-05",31.83,33.0,31.83,32.65,67200.0],["2010-10-06",32.6,32.73,31.2,31.83,81100.0],["2010-10-07",32.17,32.66,31.9,31.93,101400.0],["2010-10-08",32.04,32.25,31.77,32.0,73900.0],["2010-10-11",31.88,32.11,31.6,31.82,72500.0],["2010-10-12",31.76,32.06,31.38,31.95,65700.0],["2010-10-13",32.07,32.86,31.91,32.49,164100.0],["2010-10-14",32.54,33.16,32.3,33.1,38200.0],["2010-10-15",33.61,33.77,32.97,33.58,121600.0],["2010-10-18",33.61,34.69,33.51,34.69,77000.0],["2010-10-19",34.19,34.71,33.44,34.16,134900.0],["2010-10-20",34.44,35.25,34.24,34.77,46200.0],["2010-10-21",34.93,35.34,33.79,34.7,80700.0],["2010-10-22",34.84,34.87,34.4,34.84,42200.0],["2010-10-25",35.05,35.73,35.04,35.37,25600.0],["2010-10-26",35.03,35.31,34.69,34.96,46800.0],["2010-10-27",34.7,35.28,34.38,35.15,43900.0],["2010-10-28",35.49,35.74,34.62,34.9,81900.0],["2010-10-29",34.8,35.75,34.74,35.6,55800.0],["2010-11-01",35.86,36.17,33.8,34.22,183100.0],["2010-11-02",32.28,32.28,30.95,31.49,271100.0],["2010-11-03",31.43,31.84,30.93,31.73,143800.0],["2010-11-04",32.07,32.83,31.75,32.65,162900.0],["2010-11-05",32.77,33.17,32.23,32.98,230900.0],["2010-11-08",32.99,33.36,32.09,32.46,92400.0],["2010-11-09",32.46,32.5,31.44,31.59,61500.0],["2010-11-10",31.7,32.56,31.51,32.48,52600.0],["2010-11-11",32.01,32.35,31.79,32.01,24800.0],["2010-11-12",31.72,32.15,30.74,30.89,79300.0],["2010-11-15",30.97,31.89,30.4,31.66,60800.0],["2010-11-16",31.45,31.47,30.68,31.1,69500.0],["2010-11-17",31.11,31.41,30.75,31.03,50500.0],["2010-11-18",31.51,32.8,31.51,32.31,43700.0],["2010-11-19",32.32,32.5,32.0,32.29,84600.0],["2010-11-22",32.13,32.59,31.9,32.29,45600.0],["2010-11-23",31.75,32.45,31.72,32.28,61300.0],["2010-11-24",32.28,33.5,32.28,33.45,51200.0],["2010-11-26",33.35,33.58,33.27,33.51,15500.0],["2010-11-29",33.21,33.57,32.62,33.49,47500.0],["2010-11-30",33.02,33.42,32.63,32.99,74100.0],["2010-12-01",33.78,34.87,33.7,34.26,74400.0],["2010-12-02",34.26,34.71,34.07,34.56,70500.0],["2010-12-03",34.29,34.98,34.23,34.84,43800.0],["2010-12-06",34.73,34.85,34.08,34.72,45900.0],["2010-12-07",35.0,35.63,34.64,35.08,61800.0],["2010-12-08",35.21,35.46,35.01,35.12,34100.0],["2010-12-09",35.49,35.49,34.84,35.09,37200.0],["2010-12-10",35.1,35.72,34.64,35.54,46900.0],["2010-12-13",35.69,35.83,35.01,35.05,42700.0],["2010-12-14",35.31,35.58,34.93,35.44,34900.0],["2010-12-15",35.45,36.39,35.26,35.78,54400.0],["2010-12-16",35.91,36.96,35.71,36.67,57600.0],["2010-12-17",36.67,36.67,35.8,36.27,210700.0],["2010-12-20",36.36,36.5,35.78,35.88,76700.0],["2010-12-21",36.16,37.08,36.11,37.05,79700.0],["2010-12-22",37.25,37.55,37.18,37.35,60200.0],["2010-12-23",37.34,37.63,37.34,37.45,28300.0],["2010-12-27",37.37,37.89,37.35,37.88,33000.0],["2010-12-28",37.89,38.25,37.75,37.93,45900.0],["2010-12-29",38.12,38.4,37.89,38.26,106600.0],["2010-12-30",38.15,38.37,38.1,38.21,77400.0],["2010-12-31",38.16,38.33,38.04,38.25,68600.0],["2011-01-03",39.41,40.88,39.41,40.0,205000.0],["2011-01-04",40.09,40.37,38.91,39.98,104600.0],["2011-01-05",40.01,41.0,39.95,40.84,94900.0],["2011-01-06",40.81,41.46,40.47,40.63,84300.0],["2011-01-07",40.78,41.3,40.22,41.17,80500.0],["2011-01-10",41.17,41.35,40.28,41.15,78500.0],["2011-01-11",41.31,41.45,40.73,40.88,51800.0],["2011-01-12",41.36,42.22,41.13,41.56,117500.0],["2011-01-13",41.6,41.89,41.27,41.89,89000.0],["2011-01-14",41.9,42.34,41.42,42.05,194000.0],["2011-01-18",41.72,42.38,41.59,42.24,71700.0],["2011-01-19",42.1,42.31,41.08,41.49,86700.0],["2011-01-20",41.07,41.37,40.23,40.56,100400.0],["2011-01-21",41.09,41.09,40.34,40.43,107400.0],["2011-01-24",40.34,41.16,40.19,41.04,37100.0],["2011-01-25",40.77,42.05,40.57,42.01,55100.0],["2011-01-26",42.1,44.0,41.99,43.14,100200.0],["2011-01-27",43.14,43.28,42.18,42.88,39200.0],["2011-01-28",42.86,42.86,41.8,42.31,88600.0],["2011-01-31",42.57,42.98,41.74,42.78,110600.0],["2011-02-01",43.07,44.27,42.9,44.13,58700.0],["2011-02-02",43.91,44.78,43.91,44.51,37900.0],["2011-02-03",44.58,44.6,43.61,44.47,37100.0],["2011-02-04",44.34,44.48,43.79,44.31,34800.0],["2011-02-07",44.29,45.31,44.04,44.86,78200.0],["2011-02-08",44.9,45.37,44.6,45.17,30800.0],["2011-02-09",44.84,45.11,44.0,44.62,38800.0],["2011-02-10",44.31,45.22,44.25,45.16,65100.0],["2011-02-11",44.79,45.57,44.79,45.1,60800.0],["2011-02-14",45.16,45.61,43.96,44.4,130600.0],["2011-02-15",44.27,44.91,43.24,43.36,138100.0],["2011-02-16",43.44,43.69,42.25,42.35,164700.0],["2011-02-17",42.37,43.28,42.04,43.08,217400.0],["2011-02-18",44.4,47.84,44.4,46.9,475200.0],["2011-02-22",46.45,47.38,46.11,46.33,138000.0],["2011-02-23",46.24,46.48,45.44,45.53,161700.0],["2011-02-24",45.63,46.22,44.79,45.54,91700.0],["2011-02-25",45.86,47.35,45.46,47.28,80200.0],["2011-02-28",47.61,47.99,46.47,47.16,67800.0],["2011-03-01",47.17,47.31,45.29,45.62,67700.0],["2011-03-02",45.48,46.5,44.97,45.86,66700.0],["2011-03-03",46.4,47.5,46.16,46.78,118000.0],["2011-03-04",46.87,47.03,45.21,46.17,58500.0],["2011-03-07",46.24,46.49,43.86,44.44,66700.0],["2011-03-08",44.4,45.8,43.8,45.29,49800.0],["2011-03-09",45.2,45.43,44.59,45.3,83300.0],["2011-03-10",44.55,46.14,44.3,45.33,185700.0],["2011-03-11",45.07,46.43,45.03,45.9,99200.0],["2011-03-14",45.46,46.02,44.94,45.94,65800.0],["2011-03-15",44.52,45.57,43.86,45.24,83000.0],["2011-03-16",45.16,45.16,43.43,43.49,126500.0],["2011-03-17",44.15,44.15,43.49,43.5,54500.0],["2011-03-18",43.91,44.32,43.62,44.04,76300.0],["2011-03-21",44.53,45.98,44.38,45.7,66600.0],["2011-03-22",45.7,45.7,44.56,44.56,25700.0],["2011-03-23",44.39,45.45,43.88,45.09,28100.0],["2011-03-24",45.38,45.78,44.51,45.44,39000.0],["2011-03-25",45.7,45.77,44.85,44.98,79400.0],["2011-03-28",45.16,45.21,44.34,44.44,19800.0],["2011-03-29",44.38,45.05,44.15,44.97,38000.0],["2011-03-30",45.3,45.3,44.44,44.48,57000.0],["2011-03-31",44.5,45.12,44.38,45.06,38200.0],["2011-04-01",45.38,45.79,44.68,44.84,45700.0],["2011-04-04",44.85,45.1,44.38,44.76,55000.0],["2011-04-05",44.76,44.96,44.54,44.73,58500.0],["2011-04-06",44.8,45.26,44.71,45.03,28100.0],["2011-04-07",45.06,45.15,44.21,44.44,32900.0],["2011-04-08",44.72,44.72,43.5,43.77,31300.0],["2011-04-11",43.74,44.35,42.78,43.33,44100.0],["2011-04-12",43.11,43.11,42.12,42.34,93400.0],["2011-04-13",41.59,41.76,40.04,40.57,205800.0],["2011-04-14",40.12,41.36,40.02,41.29,81900.0],["2011-04-15",41.25,41.96,40.75,41.77,92200.0],["2011-04-18",41.01,41.01,40.27,40.74,59900.0],["2011-04-19",40.96,41.11,39.96,40.42,34700.0],["2011-04-20",41.05,41.74,40.82,41.3,60000.0],["2011-04-21",41.3,41.67,40.89,41.66,49100.0],["2011-04-25",41.41,41.64,41.17,41.39,15200.0],["2011-04-26",41.61,42.73,41.38,42.18,59800.0],["2011-04-27",42.1,42.15,41.63,41.89,36700.0],["2011-04-28",41.7,41.77,40.97,41.36,45600.0],["2011-04-29",41.31,41.81,41.0,41.52,30000.0],["2011-05-02",41.59,42.69,41.43,42.37,109000.0],["2011-05-03",42.91,47.18,42.91,46.8,293000.0],["2011-05-04",46.7,47.44,46.51,46.79,177000.0],["2011-05-05",46.32,48.0,46.15,46.91,117600.0],["2011-05-06",47.64,47.64,46.31,46.43,139100.0],["2011-05-09",46.15,46.37,45.68,46.22,105000.0],["2011-05-10",46.22,47.18,46.19,47.08,91100.0],["2011-05-11",46.79,46.96,46.5,46.79,88700.0],["2011-05-12",46.69,47.98,46.64,47.89,166000.0],["2011-05-13",47.88,47.98,47.4,47.54,88100.0],["2011-05-16",47.08,47.6,46.69,46.77,95900.0],["2011-05-17",46.41,46.41,45.44,45.85,70400.0],["2011-05-18",46.12,47.75,45.91,47.49,86300.0],["2011-05-19",47.73,47.73,46.85,47.01,56600.0],["2011-05-20",46.7,46.7,46.3,46.43,111200.0],["2011-05-23",45.61,45.7,45.33,45.34,40600.0],["2011-05-24",45.63,45.74,44.87,45.0,67300.0],["2011-05-25",45.0,45.62,44.75,45.53,39200.0],["2011-05-26",45.49,46.18,45.0,45.98,40000.0],["2011-05-27",46.08,47.1,45.9,46.25,31600.0],["2011-05-31",46.73,46.97,46.28,46.93,72100.0],["2011-06-01",46.87,46.97,44.79,44.88,49500.0],["2011-06-02",45.0,46.0,44.7,45.69,49200.0],["2011-06-03",45.04,45.34,44.95,45.14,71300.0],["2011-06-06",45.01,45.13,44.48,44.53,68700.0],["2011-06-07",44.87,45.2,44.61,44.68,35400.0],["2011-06-08",44.51,44.62,43.77,43.94,85900.0],["2011-06-09",44.0,44.75,43.51,43.97,46100.0],["2011-06-10",43.7,43.7,42.56,43.09,100600.0],["2011-06-13",43.18,43.43,42.57,42.59,61300.0],["2011-06-14",43.02,44.9,43.02,44.24,76900.0],["2011-06-15",43.64,44.03,43.45,43.83,51000.0],["2011-06-16",43.92,44.87,43.82,44.7,55600.0],["2011-06-17",45.11,45.21,44.72,45.01,100300.0],["2011-06-20",44.63,45.16,44.61,45.04,136200.0],["2011-06-21",45.3,46.08,45.05,45.92,32700.0],["2011-06-22",45.67,45.94,45.25,45.27,35300.0],["2011-06-23",44.51,45.93,44.21,45.63,43600.0],["2011-06-24",45.73,45.77,44.81,45.0,128600.0],["2011-06-27",45.06,45.76,44.8,45.03,52500.0],["2011-06-28",45.33,45.79,45.2,45.7,27300.0],["2011-06-29",45.97,46.06,45.56,45.83,24500.0],["2011-06-30",46.11,46.33,45.8,46.2,75600.0],["2011-07-01",46.38,46.55,45.93,46.11,134700.0],["2011-07-05",46.15,48.01,46.15,47.75,80300.0],["2011-07-06",47.68,47.9,47.31,47.75,50500.0],["2011-07-07",48.37,48.99,48.04,48.2,71800.0],["2011-07-08",47.44,48.32,47.29,48.06,63400.0],["2011-07-11",47.31,47.79,46.92,47.49,52900.0],["2011-07-12",47.35,47.64,46.74,46.9,50600.0],["2011-07-13",47.18,47.93,47.1,47.48,34000.0],["2011-07-14",47.45,47.84,47.1,47.24,68700.0],["2011-07-15",47.39,47.85,47.39,47.77,60100.0],["2011-07-18",47.6,47.66,46.83,47.05,51600.0],["2011-07-19",47.48,48.36,47.01,48.33,50700.0],["2011-07-20",48.37,48.6,47.66,48.5,66300.0],["2011-07-21",48.68,49.15,48.13,48.88,50700.0],["2011-07-22",48.9,49.36,48.26,49.27,27700.0],["2011-07-25",48.62,49.44,48.55,49.16,56100.0],["2011-07-26",49.19,49.35,48.91,49.28,66200.0],["2011-07-27",48.92,49.22,48.54,49.0,76600.0],["2011-07-28",49.05,49.56,48.66,48.98,69200.0],["2011-07-29",48.98,49.08,47.94,48.48,83200.0],["2011-08-01",49.3,49.3,47.7,48.02,194800.0],["2011-08-02",47.84,51.0,47.53,50.89,300200.0],["2011-08-03",50.73,52.44,50.43,51.9,212100.0],["2011-08-04",51.41,51.95,48.9,49.0,187900.0],["2011-08-05",49.8,50.61,48.25,48.7,198400.0],["2011-08-08",48.38,48.76,45.29,45.29,289800.0],["2011-08-09",46.19,48.63,44.17,48.39,316300.0],["2011-08-10",47.52,47.52,44.63,44.84,200700.0],["2011-08-11",45.12,47.93,44.18,46.78,137500.0],["2011-08-12",47.19,47.62,45.69,46.55,92500.0],["2011-08-15",46.88,48.53,46.82,48.5,53000.0],["2011-08-16",47.74,47.96,46.97,47.46,63900.0],["2011-08-17",47.78,49.27,47.28,47.6,58200.0],["2011-08-18",45.13,45.8,43.78,44.3,119900.0],["2011-08-19",43.42,45.34,43.0,43.15,97600.0],["2011-08-22",44.24,44.44,42.94,43.61,93700.0],["2011-08-23",43.76,45.92,43.76,45.82,66500.0],["2011-08-24",45.92,47.16,45.88,46.77,51300.0],["2011-08-25",47.19,47.44,45.47,45.75,50800.0],["2011-08-26",45.37,46.78,44.34,46.63,43400.0],["2011-08-29",47.13,50.07,47.13,49.2,100200.0],["2011-08-30",48.9,50.68,48.21,50.27,138600.0],["2011-08-31",50.52,50.91,49.13,49.87,135500.0],["2011-09-01",49.97,51.19,49.07,49.67,215900.0],["2011-09-02",48.36,48.72,47.31,47.5,147400.0],["2011-09-06",46.0,46.84,45.44,46.74,111800.0],["2011-09-07",47.46,48.74,47.23,48.61,96700.0],["2011-09-08",48.24,49.23,47.88,48.6,80900.0],["2011-09-09",47.55,48.39,45.91,46.57,85000.0],["2011-09-12",45.62,47.21,44.63,46.26,176100.0],["2011-09-13",46.34,47.84,45.54,47.45,197400.0],["2011-09-14",48.11,48.69,47.07,48.12,150000.0],["2011-09-15",48.31,49.5,47.51,49.3,66500.0],["2011-09-16",49.63,50.38,48.75,49.16,86800.0],["2011-09-19",47.88,48.33,46.83,47.64,96400.0],["2011-09-20",47.74,48.43,46.79,46.86,101000.0],["2011-09-21",46.67,47.24,44.5,44.52,68300.0],["2011-09-22",42.83,43.94,42.24,42.84,119900.0],["2011-09-23",42.76,43.74,41.91,42.82,114600.0],["2011-09-26",43.27,43.35,42.12,42.87,76500.0],["2011-09-27",44.3,45.01,43.13,43.67,262000.0],["2011-09-28",43.64,43.64,40.66,40.7,116800.0],["2011-09-29",41.61,41.98,38.39,40.55,202300.0],["2011-09-30",39.72,40.19,39.1,39.13,226300.0],["2011-10-03",38.73,39.43,36.77,37.05,176600.0],["2011-10-04",36.94,40.34,36.39,40.13,145600.0],["2011-10-05",40.24,40.51,39.29,40.28,76100.0],["2011-10-06",40.25,41.57,40.04,41.48,81000.0],["2011-10-07",41.73,41.73,39.87,40.33,94600.0],["2011-10-10",41.36,41.73,40.69,41.65,79500.0],["2011-10-11",41.6,41.81,40.47,40.94,69900.0],["2011-10-12",41.3,42.25,41.08,41.57,58100.0],["2011-10-13",41.18,41.81,40.96,41.57,35100.0],["2011-10-14",41.82,42.86,41.62,42.03,57900.0],["2011-10-17",41.8,42.05,40.54,40.8,102000.0],["2011-10-18",40.85,41.64,40.25,41.36,74500.0],["2011-10-19",41.15,41.68,40.71,41.0,85300.0],["2011-10-20",41.01,41.09,39.51,40.65,57500.0],["2011-10-21",41.17,41.77,40.64,41.27,65800.0],["2011-10-24",41.38,44.59,41.38,43.62,132100.0],["2011-10-25",43.39,43.39,41.04,41.19,52500.0],["2011-10-26",42.08,43.4,41.7,43.05,136400.0],["2011-10-27",44.88,45.22,44.25,45.0,142300.0],["2011-10-28",45.1,45.25,44.39,44.62,75200.0],["2011-10-31",43.94,45.33,43.16,43.17,197900.0],["2011-11-01",39.55,40.0,36.84,39.17,776400.0],["2011-11-02",39.94,40.51,39.44,40.37,219400.0],["2011-11-03",41.08,42.5,39.78,42.06,178400.0],["2011-11-04",41.69,41.97,41.24,41.78,84900.0],["2011-11-07",41.79,41.93,40.93,41.52,164800.0],["2011-11-08",41.82,42.06,41.21,41.76,137600.0],["2011-11-09",40.67,40.87,39.81,40.0,185300.0],["2011-11-10",40.83,41.0,40.1,40.71,83100.0],["2011-11-11",41.22,41.73,40.92,41.1,50500.0],["2011-11-14",41.04,41.07,39.9,40.1,71500.0],["2011-11-15",39.87,41.32,39.87,41.02,58600.0],["2011-11-16",40.62,40.78,39.44,39.74,112500.0],["2011-11-17",39.7,39.83,39.05,39.57,169900.0],["2011-11-18",39.65,40.25,39.2,39.41,72900.0],["2011-11-21",38.55,38.58,37.73,38.44,69000.0],["2011-11-22",38.36,38.7,37.69,37.73,27400.0],["2011-11-23",37.23,37.23,36.37,36.41,57000.0],["2011-11-25",36.25,36.63,35.88,35.88,33700.0],["2011-11-28",37.32,37.84,37.19,37.7,80800.0],["2011-11-29",37.82,37.82,36.86,36.93,102700.0],["2011-11-30",38.49,40.21,38.3,39.7,155500.0],["2011-12-01",39.69,39.92,38.87,38.87,72100.0],["2011-12-02",39.59,40.27,39.45,39.88,79000.0],["2011-12-05",40.87,41.94,40.65,41.1,95200.0],["2011-12-06",41.27,41.35,40.53,40.77,75100.0],["2011-12-07",40.77,41.07,40.13,40.88,108000.0],["2011-12-08",40.5,40.73,39.76,39.86,82900.0],["2011-12-09",40.08,41.49,39.79,40.92,93700.0],["2011-12-12",40.17,40.2,39.23,39.7,105300.0],["2011-12-13",40.16,40.44,39.03,39.22,86500.0],["2011-12-14",38.95,39.46,38.51,38.6,109200.0],["2011-12-15",39.13,39.41,38.41,38.78,115600.0],["2011-12-16",39.26,40.88,38.92,39.3,187000.0],["2011-12-19",39.5,39.5,37.65,37.78,48000.0],["2011-12-20",38.76,38.76,38.12,38.39,138000.0],["2011-12-21",38.59,39.15,37.38,38.19,76200.0],["2011-12-22",38.45,38.82,38.25,38.41,52600.0],["2011-12-23",38.63,38.63,37.95,38.23,37900.0],["2011-12-27",37.95,38.25,37.65,37.95,46900.0],["2011-12-28",37.89,37.9,36.66,36.81,75900.0],["2011-12-29",36.97,37.76,36.97,37.31,53700.0],["2011-12-30",37.27,37.49,36.85,36.86,60100.0],["2012-01-03",38.58,38.58,37.74,38.2,127400.0],["2012-01-04",37.89,37.91,35.81,36.08,204900.0],["2012-01-05",33.08,34.85,32.19,33.66,656500.0],["2012-01-06",33.9,35.44,33.14,34.8,291300.0],["2012-01-09",34.91,35.05,34.15,34.34,102700.0],["2012-01-10",34.81,34.95,34.35,34.83,84500.0],["2012-01-11",34.67,35.52,34.47,35.27,64400.0],["2012-01-12",35.43,36.29,35.11,36.21,49900.0],["2012-01-13",35.73,35.88,35.35,35.78,88600.0],["2012-01-17",36.17,36.28,35.57,35.84,88900.0],["2012-01-18",35.95,37.27,35.59,37.15,90400.0],["2012-01-19",37.28,38.45,37.11,37.98,113700.0],["2012-01-20",37.95,39.08,37.83,38.8,118800.0],["2012-01-23",38.72,39.01,37.86,37.87,91300.0],["2012-01-24",37.55,38.1,37.55,38.0,49600.0],["2012-01-25",37.84,38.91,37.41,38.71,123000.0],["2012-01-26",38.99,39.08,37.95,38.28,101500.0],["2012-01-27",38.08,38.51,37.99,38.25,46400.0],["2012-01-30",37.79,38.39,37.61,38.01,89100.0],["2012-01-31",38.38,38.59,37.65,38.43,70600.0],["2012-02-01",38.79,40.06,38.31,39.71,115700.0],["2012-02-02",39.69,40.01,39.61,39.66,55800.0],["2012-02-03",40.27,41.47,40.1,41.36,175400.0],["2012-02-06",41.02,41.99,40.74,41.72,96000.0],["2012-02-07",41.53,41.83,40.85,41.31,70300.0],["2012-02-08",41.52,41.76,40.93,41.53,84200.0],["2012-02-09",41.67,41.79,41.21,41.27,25600.0],["2012-02-10",40.71,40.92,40.33,40.52,44200.0],["2012-02-13",41.14,41.38,40.79,41.31,45100.0],["2012-02-14",41.08,41.1,40.12,40.76,47700.0],["2012-02-15",40.41,41.2,40.11,40.61,54600.0],["2012-02-16",40.71,42.29,40.71,41.88,64600.0],["2012-02-17",41.04,41.24,39.79,40.4,270300.0],["2012-02-21",40.67,41.12,38.75,39.79,214700.0],["2012-02-22",39.73,40.05,39.21,39.35,126100.0],["2012-02-23",39.51,39.74,39.02,39.45,125500.0],["2012-02-24",39.55,39.56,39.27,39.41,44300.0],["2012-02-27",39.03,39.43,38.26,39.29,54000.0],["2012-02-28",39.26,39.31,38.45,38.71,44500.0],["2012-02-29",38.75,39.35,37.09,37.09,145300.0],["2012-03-01",37.36,37.75,37.15,37.35,69000.0],["2012-03-02",37.41,37.55,36.47,36.5,83100.0],["2012-03-05",36.5,36.61,35.8,35.91,67800.0],["2012-03-06",35.42,35.87,34.7,35.02,89900.0],["2012-03-07",35.19,35.73,34.92,35.64,48200.0],["2012-03-08",35.97,37.0,35.97,36.56,88600.0],["2012-03-09",36.48,37.59,36.43,37.43,100000.0],["2012-03-12",37.5,38.14,37.38,38.1,56300.0],["2012-03-13",38.57,38.9,38.38,38.87,77000.0],["2012-03-14",38.68,39.22,38.47,38.97,106500.0],["2012-03-15",38.98,39.27,38.58,39.18,60700.0],["2012-03-16",39.26,39.37,38.85,38.96,82000.0],["2012-03-19",38.93,40.0,38.71,39.56,77300.0],["2012-03-20",39.12,39.36,38.54,38.73,41500.0],["2012-03-21",38.88,39.16,38.49,38.82,39300.0],["2012-03-22",38.22,38.26,37.49,38.05,33900.0],["2012-03-23",38.14,38.14,37.62,37.94,72200.0],["2012-03-26",38.23,38.86,38.07,38.65,131300.0],["2012-03-27",38.57,38.81,38.22,38.25,70600.0],["2012-03-28",38.37,38.86,38.2,38.85,57500.0],["2012-03-29",38.44,39.09,38.35,38.66,83900.0],["2012-03-30",39.03,39.03,38.73,38.75,39900.0],["2012-04-02",38.68,39.75,38.29,39.39,100700.0],["2012-04-03",39.35,39.48,38.13,38.25,99100.0],["2012-04-04",37.68,38.09,36.92,37.54,111500.0],["2012-04-05",37.16,38.05,37.05,37.81,56200.0],["2012-04-09",37.03,37.23,36.96,37.1,57200.0],["2012-04-10",36.91,37.18,36.52,36.87,76700.0],["2012-04-11",37.36,37.68,37.18,37.66,54000.0],["2012-04-12",37.74,38.77,37.74,38.2,39700.0],["2012-04-13",37.95,38.1,37.18,37.45,48000.0],["2012-04-16",37.65,37.91,37.11,37.46,21100.0],["2012-04-17",37.86,38.38,37.62,38.01,61200.0],["2012-04-18",37.67,37.82,36.84,37.12,43100.0],["2012-04-19",37.15,37.5,36.5,36.78,49500.0],["2012-04-20",37.28,37.63,36.9,37.0,36700.0],["2012-04-23",36.27,36.43,35.87,36.31,48300.0],["2012-04-24",36.24,36.9,36.19,36.85,43300.0],["2012-04-25",37.46,38.16,37.25,37.63,48600.0],["2012-04-26",37.74,38.29,37.61,38.09,55200.0],["2012-04-27",38.14,38.57,37.58,38.43,42400.0],["2012-04-30",38.29,38.43,37.99,38.29,47000.0],["2012-05-01",38.13,38.89,37.09,37.22,75600.0],["2012-05-02",36.76,41.24,36.76,40.31,271000.0],["2012-05-03",40.14,40.28,38.85,39.35,152500.0],["2012-05-04",38.88,39.53,38.58,38.99,96200.0],["2012-05-07",38.77,39.55,38.7,39.3,85000.0],["2012-05-08",38.93,39.58,38.82,39.38,61800.0],["2012-05-09",39.38,39.55,38.6,38.96,69000.0],["2012-05-10",39.39,39.68,38.9,39.19,86300.0],["2012-05-11",38.96,39.7,38.81,39.44,98000.0],["2012-05-14",38.94,39.57,38.56,39.12,108000.0],["2012-05-15",39.03,39.74,38.72,39.13,68000.0],["2012-05-16",39.25,39.57,38.96,39.05,78600.0],["2012-05-17",38.95,39.61,38.84,38.94,93000.0],["2012-05-18",38.9,39.72,38.35,38.72,112200.0],["2012-05-21",38.91,39.47,38.62,39.22,104600.0],["2012-05-22",39.16,39.24,38.95,39.12,71000.0],["2012-05-23",38.65,39.48,38.41,39.35,75000.0],["2012-05-24",39.25,39.49,38.56,39.48,87700.0],["2012-05-25",39.5,40.09,39.2,39.76,69200.0],["2012-05-29",39.8,40.54,39.58,40.54,85400.0],["2012-05-30",40.0,40.17,39.71,40.0,115700.0],["2012-05-31",39.99,40.61,39.9,40.31,70700.0],["2012-06-01",38.85,40.03,38.85,39.01,119800.0],["2012-06-04",39.27,39.49,38.21,38.57,55500.0],["2012-06-05",38.25,38.83,38.25,38.69,34900.0],["2012-06-06",38.96,39.48,38.8,39.22,64200.0],["2012-06-07",39.89,40.1,38.97,39.09,50000.0],["2012-06-08",38.99,40.3,38.83,39.99,53500.0],["2012-06-11",40.43,40.56,38.46,38.55,42200.0],["2012-06-12",38.83,38.83,38.19,38.77,32600.0],["2012-06-13",38.61,38.98,38.07,38.37,38700.0],["2012-06-14",38.31,38.89,38.11,38.81,33500.0],["2012-06-15",38.76,39.23,38.35,38.88,87700.0],["2012-06-18",38.62,39.41,38.4,39.07,60200.0],["2012-06-19",39.13,40.62,38.98,40.55,104700.0],["2012-06-20",40.4,40.74,40.03,40.37,40900.0],["2012-06-21",40.22,40.52,39.72,39.96,145200.0],["2012-06-22",40.13,40.29,39.41,39.57,178200.0],["2012-06-25",38.91,39.35,38.76,38.92,36700.0],["2012-06-26",38.93,39.16,38.44,38.88,72700.0],["2012-06-27",39.11,39.11,38.71,38.85,56000.0],["2012-06-28",38.44,38.75,37.74,38.57,65200.0],["2012-06-29",39.44,39.77,39.0,39.61,149500.0],["2012-07-02",39.69,39.93,39.37,39.9,102700.0],["2012-07-03",39.9,40.66,39.76,40.62,88900.0],["2012-07-05",40.41,40.88,40.41,40.81,45000.0],["2012-07-06",40.31,40.76,40.25,40.52,66600.0],["2012-07-09",40.42,40.52,40.08,40.34,45500.0],["2012-07-10",40.64,40.7,39.52,39.69,28300.0],["2012-07-11",39.88,40.06,39.31,39.47,28100.0],["2012-07-12",39.17,39.17,38.12,38.46,76000.0],["2012-07-13",38.67,38.76,37.41,37.64,84100.0],["2012-07-16",37.64,37.64,35.83,36.52,158400.0],["2012-07-17",36.83,37.31,36.23,36.98,82900.0],["2012-07-18",36.81,37.18,35.74,37.14,122100.0],["2012-07-19",37.2,37.5,36.76,36.97,78100.0],["2012-07-20",36.6,36.6,36.01,36.24,65100.0],["2012-07-23",35.61,36.05,35.34,35.8,40400.0],["2012-07-24",35.84,35.94,34.66,34.78,55300.0],["2012-07-25",35.05,35.35,34.61,34.72,43500.0],["2012-07-26",35.4,35.6,34.78,35.16,40800.0],["2012-07-27",35.25,36.53,35.16,36.46,53600.0],["2012-07-30",36.55,36.59,35.58,35.72,27100.0],["2012-07-31",35.5,35.93,34.66,35.85,111700.0],["2012-08-01",36.95,41.5,36.95,40.0,301400.0],["2012-08-02",39.52,40.4,38.79,39.09,167700.0],["2012-08-03",39.49,40.09,38.99,39.55,85300.0],["2012-08-06",39.54,39.99,39.24,39.64,36600.0],["2012-08-07",39.89,40.18,39.65,40.03,59100.0],["2012-08-08",39.86,40.24,39.59,40.19,36700.0],["2012-08-09",40.09,40.27,39.75,39.89,45600.0],["2012-08-10",39.64,40.0,39.59,39.92,28700.0],["2012-08-13",39.96,40.0,39.29,40.0,34600.0],["2012-08-14",40.0,40.23,39.57,39.8,83100.0],["2012-08-15",39.59,40.0,39.31,39.65,47400.0],["2012-08-16",39.52,40.32,39.34,40.12,37100.0],["2012-08-17",40.0,40.27,39.87,40.17,33000.0],["2012-08-20",39.94,39.94,38.95,39.48,52800.0],["2012-08-21",39.69,40.29,39.35,39.75,48700.0],["2012-08-22",39.7,40.01,39.31,39.97,31200.0],["2012-08-23",39.95,39.95,38.6,38.65,17900.0],["2012-08-24",38.45,39.37,38.45,39.26,20200.0],["2012-08-27",39.45,39.78,38.93,39.16,16000.0],["2012-08-28",39.05,39.62,38.85,39.32,27100.0],["2012-08-29",39.29,39.59,39.01,39.54,17100.0],["2012-08-30",39.21,39.43,38.91,38.91,26400.0],["2012-08-31",39.18,40.0,39.0,39.79,43200.0],["2012-09-04",39.68,40.42,39.04,40.09,52700.0],["2012-09-05",40.15,40.5,39.97,40.27,40300.0],["2012-09-06",40.42,41.32,40.03,41.08,58100.0],["2012-09-07",41.3,42.4,40.98,42.28,45400.0],["2012-09-10",42.12,43.77,42.04,43.28,58600.0],["2012-09-11",43.44,43.57,42.19,42.58,68100.0],["2012-09-12",42.84,43.03,42.16,42.38,45800.0],["2012-09-13",42.53,44.06,42.33,44.03,97300.0],["2012-09-14",44.0,44.36,43.58,44.22,87700.0],["2012-09-17",43.81,44.05,42.87,43.2,37300.0],["2012-09-18",43.07,44.51,43.07,44.35,47900.0],["2012-09-19",43.8,44.55,43.55,43.98,40200.0],["2012-09-20",43.62,43.62,43.16,43.4,28200.0],["2012-09-21",43.5,44.4,43.32,43.95,99200.0],["2012-09-24",43.83,44.33,43.6,43.8,47000.0],["2012-09-25",43.95,44.53,43.26,43.26,61000.0],["2012-09-26",43.26,43.34,42.05,42.4,46600.0],["2012-09-27",42.72,43.23,42.44,43.1,46600.0],["2012-09-28",42.82,43.07,42.35,42.36,38700.0],["2012-10-01",42.72,43.59,42.72,43.27,86100.0],["2012-10-02",43.5,43.5,42.96,43.37,41200.0],["2012-10-03",43.5,43.5,42.69,42.9,36200.0],["2012-10-04",43.17,43.28,42.32,43.25,38600.0],["2012-10-05",43.44,43.79,43.28,43.6,39400.0],["2012-10-08",43.5,43.7,43.22,43.37,28100.0],["2012-10-09",43.33,43.43,41.91,42.03,30300.0],["2012-10-10",42.22,42.22,41.63,41.99,18500.0],["2012-10-11",42.28,42.52,41.93,42.29,18700.0],["2012-10-12",42.18,42.64,41.84,41.93,48400.0],["2012-10-15",42.16,42.16,41.69,41.8,38300.0],["2012-10-16",42.0,42.19,41.44,42.0,40000.0],["2012-10-17",42.0,42.11,41.65,41.95,88900.0],["2012-10-18",41.79,42.38,41.06,41.07,49500.0],["2012-10-19",40.57,40.73,38.42,39.56,82300.0],["2012-10-22",39.42,39.68,38.86,39.49,38400.0],["2012-10-23",39.08,39.94,39.03,39.91,26000.0],["2012-10-24",39.94,40.06,39.36,39.6,18300.0],["2012-10-25",39.82,40.4,39.73,40.16,29300.0],["2012-10-26",40.03,40.66,39.84,39.92,31100.0],["2012-10-31",39.84,40.05,38.39,39.41,38300.0],["2012-11-01",39.59,40.22,39.3,40.04,45500.0],["2012-11-02",40.19,40.19,39.02,39.23,32000.0],["2012-11-05",40.25,42.21,40.0,41.9,144200.0],["2012-11-06",41.98,43.99,41.98,43.76,252900.0],["2012-11-07",42.97,43.38,41.75,41.94,129100.0],["2012-11-08",42.01,42.2,41.13,41.25,91400.0],["2012-11-09",41.18,41.75,40.92,41.5,124200.0],["2012-11-12",41.33,41.87,41.0,41.59,43100.0],["2012-11-13",41.29,41.49,40.68,40.88,57600.0],["2012-11-14",41.01,41.01,40.0,40.5,68200.0],["2012-11-15",40.57,40.93,40.13,40.29,50600.0],["2012-11-16",40.1,40.93,39.23,40.81,60700.0],["2012-11-19",41.36,42.12,41.36,42.12,36500.0],["2012-11-20",42.16,42.16,41.4,41.78,46900.0],["2012-11-21",41.77,42.18,41.53,42.13,19200.0],["2012-11-23",42.15,42.51,42.05,42.13,14400.0],["2012-11-26",41.98,42.59,41.91,42.55,49700.0],["2012-11-27",42.43,43.0,42.26,42.47,52100.0],["2012-11-28",42.3,42.84,41.72,42.67,51200.0],["2012-11-29",42.98,44.4,42.5,44.25,59500.0],["2012-11-30",44.4,44.6,43.89,44.43,204400.0],["2012-12-03",44.43,44.9,43.98,44.53,50100.0],["2012-12-04",44.69,45.05,44.15,44.91,65000.0],["2012-12-05",45.05,45.15,44.32,44.66,42500.0],["2012-12-06",44.83,45.47,44.42,45.08,68900.0],["2012-12-07",45.4,45.4,44.59,45.21,29600.0],["2012-12-10",45.28,46.25,45.01,46.0,72400.0],["2012-12-11",45.99,46.24,45.11,46.0,99600.0],["2012-12-12",46.05,46.48,45.51,45.73,203300.0],["2012-12-13",45.64,46.19,45.64,45.9,52600.0],["2012-12-14",45.67,46.45,45.38,45.97,74800.0],["2012-12-17",46.1,46.51,45.99,46.32,61600.0],["2012-12-18",46.34,46.53,45.94,46.34,279200.0],["2012-12-19",46.4,47.03,46.15,46.78,94800.0],["2012-12-20",46.72,47.74,46.72,47.6,86600.0],["2012-12-21",47.84,48.55,47.61,48.47,141200.0],["2012-12-24",48.7,48.89,48.35,48.83,31900.0],["2012-12-26",48.85,48.85,47.71,48.2,39200.0],["2012-12-27",48.17,48.9,47.91,48.85,49000.0],["2012-12-28",48.2,48.9,47.97,48.05,35300.0],["2012-12-31",48.16,50.09,47.91,49.66,92400.0],["2013-01-02",50.54,51.43,49.61,51.33,173600.0],["2013-01-03",51.27,51.65,51.16,51.34,87400.0],["2013-01-04",51.66,51.66,50.95,51.18,76000.0],["2013-01-07",50.79,51.52,50.67,51.11,67900.0],["2013-01-08",51.09,51.32,50.74,51.29,36000.0],["2013-01-09",51.56,51.62,50.89,51.14,32900.0],["2013-01-10",51.31,51.31,49.92,50.35,172200.0],["2013-01-11",50.48,51.15,49.57,50.19,188000.0],["2013-01-14",49.56,50.7,49.42,50.37,147500.0],["2013-01-15",50.1,50.72,49.83,50.29,80500.0],["2013-01-16",50.06,50.32,49.44,49.56,106400.0],["2013-01-17",49.89,50.3,49.65,50.1,73600.0],["2013-01-18",50.21,50.21,49.64,49.89,77400.0],["2013-01-22",50.05,50.05,49.72,49.99,73800.0],["2013-01-23",50.0,50.25,49.77,49.96,70000.0],["2013-01-24",50.01,50.83,49.78,50.55,115000.0],["2013-01-25",50.67,51.91,50.67,51.58,68900.0],["2013-01-28",51.66,51.96,51.36,51.67,49100.0],["2013-01-29",48.24,48.58,46.35,47.69,613400.0],["2013-01-30",47.69,47.69,46.66,46.86,82100.0],["2013-01-31",46.82,47.06,46.66,46.86,68700.0],["2013-02-01",47.2,47.56,46.53,47.23,170800.0],["2013-02-04",46.85,47.07,46.67,46.8,107000.0],["2013-02-05",47.11,48.23,46.89,47.84,74000.0],["2013-02-06",47.48,47.63,47.0,47.1,78200.0],["2013-02-07",47.2,47.26,46.72,47.04,63700.0],["2013-02-08",47.03,47.64,47.03,47.39,50400.0],["2013-02-11",47.24,47.37,46.78,47.08,38000.0],["2013-02-12",47.27,48.43,47.27,48.18,106200.0],["2013-02-13",48.38,48.52,47.61,47.74,71500.0],["2013-02-14",47.64,47.99,47.4,47.65,120300.0],["2013-02-15",47.6,47.71,46.71,47.1,153100.0],["2013-02-19",47.14,48.89,47.14,48.6,205100.0],["2013-02-20",49.0,49.19,46.31,46.35,184200.0],["2013-02-21",46.62,47.57,46.43,47.31,100700.0],["2013-02-22",47.41,48.45,47.41,48.33,86900.0],["2013-02-25",48.71,49.16,47.0,47.03,85600.0],["2013-02-26",47.44,47.79,47.14,47.37,74300.0],["2013-02-27",46.66,48.09,46.42,47.53,110300.0],["2013-02-28",47.31,48.11,47.3,47.71,40500.0],["2013-03-01",47.22,47.9,46.77,47.68,54100.0],["2013-03-04",47.42,48.18,46.9,47.79,65700.0],["2013-03-05",47.99,49.78,47.93,49.43,114900.0],["2013-03-06",49.76,50.17,49.54,49.94,59600.0],["2013-03-07",49.86,49.99,48.2,48.51,63700.0],["2013-03-08",49.0,49.05,48.13,48.77,61800.0],["2013-03-11",48.75,49.08,48.52,48.98,38800.0],["2013-03-12",49.0,49.11,48.73,48.85,20900.0],["2013-03-13",48.82,48.96,48.09,48.28,63500.0],["2013-03-14",48.28,49.26,48.1,49.21,80000.0],["2013-03-15",48.97,49.46,48.65,48.8,138700.0],["2013-03-18",48.2,48.61,48.2,48.46,37800.0],["2013-03-19",48.46,48.79,47.64,48.01,37700.0],["2013-03-20",48.31,48.52,47.65,48.52,33700.0],["2013-03-21",48.06,48.39,47.36,47.56,34000.0],["2013-03-22",47.62,48.0,47.0,47.76,40400.0],["2013-03-25",47.78,48.72,47.67,48.19,42000.0],["2013-03-26",48.36,48.56,47.68,48.52,48200.0],["2013-03-27",48.29,48.31,47.8,47.98,26500.0],["2013-03-28",48.12,48.12,47.44,47.62,39100.0],["2013-04-01",47.61,47.61,46.22,46.63,51200.0],["2013-04-02",47.0,47.0,45.56,45.87,37300.0],["2013-04-03",45.9,46.25,45.1,45.25,48300.0],["2013-04-04",45.16,46.93,45.16,46.79,47000.0],["2013-04-05",45.81,46.9,45.81,46.28,28900.0],["2013-04-08",46.35,47.25,45.86,47.11,47400.0],["2013-04-09",47.35,47.83,45.86,45.92,47000.0],["2013-04-10",46.12,46.62,45.9,46.33,44600.0],["2013-04-11",46.16,46.57,45.92,46.02,27400.0],["2013-04-12",45.8,45.89,45.25,45.38,30700.0],["2013-04-15",45.03,45.03,42.61,43.09,59300.0],["2013-04-16",43.32,44.02,42.62,43.84,58800.0],["2013-04-17",43.57,43.68,42.53,42.83,45900.0],["2013-04-18",39.23,41.77,37.2,41.29,220900.0],["2013-04-19",41.28,42.0,40.74,41.2,156200.0],["2013-04-22",41.29,41.29,40.02,40.58,82900.0],["2013-04-23",40.94,42.08,40.86,42.01,64200.0],["2013-04-24",42.0,42.56,41.77,42.11,42800.0],["2013-04-25",42.34,42.79,42.02,42.53,29800.0],["2013-04-26",42.29,42.29,41.63,41.73,36100.0],["2013-04-29",42.01,42.32,41.97,42.16,50600.0],["2013-04-30",42.43,43.0,42.12,42.64,78100.0],["2013-05-01",42.72,43.81,41.33,41.41,284100.0],["2013-05-02",41.78,43.31,41.44,42.76,86300.0],["2013-05-03",43.22,44.96,43.22,44.13,177100.0],["2013-05-06",44.28,44.95,44.19,44.54,60600.0],["2013-05-07",44.64,45.05,44.39,44.76,211700.0],["2013-05-08",44.67,45.25,44.64,45.12,57100.0],["2013-05-09",45.18,45.37,44.29,44.56,48700.0],["2013-05-10",44.77,45.68,44.64,45.18,162900.0],["2013-05-13",45.06,45.3,44.35,44.65,46400.0],["2013-05-14",44.84,45.14,44.51,45.07,44200.0],["2013-05-15",45.0,46.29,44.6,46.27,156200.0],["2013-05-16",46.26,47.54,46.16,46.99,171300.0],["2013-05-17",47.37,47.59,47.11,47.57,78800.0],["2013-05-20",47.28,47.59,46.41,46.96,88900.0],["2013-05-21",46.8,47.24,46.55,46.94,50300.0],["2013-05-22",47.27,47.27,45.22,45.54,44300.0],["2013-05-23",44.96,46.14,44.96,46.05,105000.0],["2013-05-24",45.78,46.3,45.38,46.22,26500.0],["2013-05-28",46.86,46.99,46.2,46.55,95400.0],["2013-05-29",46.07,46.84,45.83,46.65,35700.0],["2013-05-30",46.53,47.66,46.48,47.27,81100.0],["2013-05-31",46.75,46.75,45.0,46.27,130400.0],["2013-06-03",46.13,48.0,46.13,47.97,137700.0],["2013-06-04",48.0,48.46,47.5,48.0,132900.0],["2013-06-05",47.68,48.13,47.16,47.98,74600.0],["2013-06-06",47.99,48.2,47.78,48.2,79800.0],["2013-06-07",48.29,48.39,47.97,48.3,31700.0],["2013-06-10",48.37,48.46,48.08,48.41,37900.0],["2013-06-11",47.68,48.79,47.68,48.41,48400.0],["2013-06-12",48.64,48.64,47.73,47.99,44100.0],["2013-06-13",47.85,48.47,47.74,48.29,31700.0],["2013-06-14",48.3,48.38,47.12,47.38,33800.0],["2013-06-17",47.19,47.68,46.17,47.67,194000.0],["2013-06-18",47.8,48.8,47.58,48.47,84500.0],["2013-06-19",47.47,48.8,47.47,48.04,35800.0],["2013-06-20",47.11,47.27,46.43,46.69,42400.0],["2013-06-21",46.88,47.02,46.21,46.4,158300.0],["2013-06-24",45.8,46.03,45.17,45.26,128000.0],["2013-06-25",45.61,46.26,45.3,46.2,67800.0],["2013-06-26",46.49,46.55,45.81,46.06,57800.0],["2013-06-27",46.45,46.72,46.27,46.56,36900.0],["2013-06-28",46.3,48.01,46.3,47.32,107400.0],["2013-07-01",47.52,48.14,47.1,47.32,65200.0],["2013-07-02",47.17,47.76,46.9,47.76,32900.0],["2013-07-03",47.37,47.73,47.02,47.34,46700.0],["2013-07-05",47.81,47.99,47.27,47.8,44500.0],["2013-07-08",47.86,48.15,47.59,47.75,64300.0],["2013-07-09",47.76,48.03,47.57,47.77,193300.0],["2013-07-10",47.89,48.8,47.59,48.79,144200.0],["2013-07-11",49.26,49.41,48.47,49.24,153600.0],["2013-07-12",49.14,50.9,49.1,50.49,168900.0],["2013-07-15",50.4,51.24,50.23,50.9,194400.0],["2013-07-16",50.62,50.8,50.22,50.6,67900.0],["2013-07-17",50.92,51.55,50.63,51.07,117700.0],["2013-07-18",51.07,51.78,51.05,51.26,43100.0],["2013-07-19",51.03,51.55,50.75,51.39,50400.0],["2013-07-22",51.28,52.24,51.28,52.01,32800.0],["2013-07-23",52.15,52.36,51.42,52.18,42300.0],["2013-07-24",52.41,52.51,51.81,52.25,29000.0],["2013-07-25",52.04,53.39,51.97,53.27,164600.0],["2013-07-26",52.81,53.46,52.73,53.31,64100.0],["2013-07-29",53.28,53.54,52.31,52.47,81400.0],["2013-07-30",52.81,53.15,52.33,52.7,150000.0],["2013-07-31",53.04,56.0,53.04,55.62,290100.0],["2013-08-01",56.02,56.23,55.34,56.0,244500.0],["2013-08-02",55.7,56.0,54.88,55.21,74300.0],["2013-08-05",55.0,55.31,54.4,55.03,58700.0],["2013-08-06",54.73,55.0,53.95,54.53,46100.0],["2013-08-07",54.21,54.48,53.86,54.13,56100.0],["2013-08-08",54.48,54.67,54.1,54.4,47000.0],["2013-08-09",54.11,54.55,53.7,53.99,46800.0],["2013-08-12",53.6,54.95,53.38,54.75,74400.0],["2013-08-13",54.99,54.99,53.5,53.82,41800.0],["2013-08-14",53.84,54.24,53.43,54.19,46800.0],["2013-08-15",53.49,53.72,52.27,52.41,31300.0],["2013-08-16",52.11,53.15,52.11,52.78,44000.0],["2013-08-19",53.04,53.39,52.6,52.83,59900.0],["2013-08-20",53.07,53.41,52.79,53.17,51500.0],["2013-08-21",52.8,53.36,52.69,52.87,38200.0],["2013-08-22",52.75,55.6,52.66,55.37,59300.0],["2013-08-23",55.45,58.97,55.05,57.86,269200.0],["2013-08-26",57.82,58.0,57.6,57.83,67500.0],["2013-08-27",57.4,57.74,55.5,55.56,92900.0],["2013-08-28",55.68,56.47,55.19,55.59,161200.0],["2013-08-29",55.28,56.5,55.28,56.39,90900.0],["2013-08-30",56.32,56.32,55.31,55.47,69900.0],["2013-09-03",56.41,56.65,55.4,55.7,41200.0],["2013-09-04",55.69,57.46,55.48,57.41,68100.0],["2013-09-05",57.31,58.09,57.0,57.99,151300.0],["2013-09-06",58.25,58.62,56.96,57.77,48000.0],["2013-09-09",58.0,58.5,57.77,58.4,54700.0],["2013-09-10",58.5,60.17,58.49,60.09,108800.0],["2013-09-11",59.83,60.13,59.72,59.92,50000.0],["2013-09-12",59.85,59.99,59.2,59.59,37400.0],["2013-09-13",59.96,60.05,59.0,59.93,64700.0],["2013-09-16",60.3,60.3,59.52,59.9,66500.0],["2013-09-17",59.8,60.09,59.58,60.0,50300.0],["2013-09-18",60.0,60.6,59.66,60.29,96800.0],["2013-09-19",60.4,60.6,59.93,60.4,55800.0],["2013-09-20",60.68,60.9,60.01,60.48,130900.0],["2013-09-23",60.22,60.5,59.53,60.09,82900.0],["2013-09-24",60.09,60.9,58.91,60.41,91700.0],["2013-09-25",60.35,60.97,59.73,60.0,53100.0],["2013-09-26",59.95,60.37,59.73,60.0,141600.0],["2013-09-27",59.5,60.3,59.5,59.99,94400.0],["2013-09-30",59.11,60.06,59.11,59.48,110900.0],["2013-10-01",59.52,60.78,59.41,59.5,164200.0],["2013-10-02",59.21,59.86,58.93,59.05,61600.0],["2013-10-03",58.74,58.8,57.46,58.32,82100.0],["2013-10-04",58.2,58.89,57.88,58.35,47600.0],["2013-10-07",57.77,58.22,57.69,57.87,59600.0],["2013-10-08",58.21,58.24,56.79,56.96,88300.0],["2013-10-09",57.04,57.66,56.47,57.33,34400.0],["2013-10-10",58.15,58.76,57.8,58.5,43300.0],["2013-10-11",58.22,58.74,57.68,58.49,56700.0],["2013-10-14",58.31,58.82,58.3,58.49,69100.0],["2013-10-15",58.47,58.8,57.81,58.06,106900.0],["2013-10-16",58.52,58.58,57.49,57.93,68300.0],["2013-10-17",57.78,58.27,57.59,58.1,191200.0],["2013-10-18",58.75,58.88,58.1,58.43,248800.0],["2013-10-21",58.4,58.98,58.0,58.32,78600.0],["2013-10-22",58.42,58.8,57.56,58.47,78300.0],["2013-10-23",58.07,58.46,57.62,57.89,89000.0],["2013-10-24",57.89,58.22,57.87,57.95,111900.0],["2013-10-25",58.2,58.28,57.91,57.98,54400.0],["2013-10-28",57.7,58.13,57.69,58.0,143000.0],["2013-10-29",58.06,58.55,57.47,57.93,74300.0],["2013-10-30",58.43,61.5,58.01,61.09,541600.0],["2013-10-31",60.9,62.51,60.79,60.96,311200.0],["2013-11-01",60.85,62.9,60.51,62.77,178100.0],["2013-11-04",62.75,62.75,61.67,62.32,99400.0],["2013-11-05",62.23,62.81,62.12,62.36,105700.0],["2013-11-06",62.62,63.0,62.11,62.71,71100.0],["2013-11-07",62.79,62.9,60.22,60.34,84600.0],["2013-11-08",60.5,61.16,60.21,60.36,93100.0],["2013-11-11",60.14,60.6,59.72,60.32,68300.0],["2013-11-12",60.28,60.84,59.89,60.49,37100.0],["2013-11-13",60.2,60.7,60.2,60.6,74000.0],["2013-11-14",60.6,60.83,60.36,60.55,23800.0],["2013-11-15",60.44,60.99,60.28,60.52,37800.0],["2013-11-18",60.55,60.98,60.32,60.5,51500.0],["2013-11-19",60.5,60.97,59.65,60.5,54100.0],["2013-11-20",60.6,60.75,59.92,60.14,48900.0],["2013-11-21",60.46,60.75,60.13,60.49,92200.0],["2013-11-22",60.55,60.6,59.98,60.49,47100.0],["2013-11-25",60.57,61.08,60.3,61.07,118500.0],["2013-11-26",61.05,62.14,61.05,62.0,84200.0],["2013-11-27",61.93,62.59,61.93,62.45,49300.0],["2013-11-29",62.62,63.0,62.36,62.81,23900.0],["2013-12-02",62.65,62.65,61.59,61.77,71500.0],["2013-12-03",61.66,62.46,61.4,62.24,75700.0],["2013-12-04",62.15,62.84,62.11,62.11,57800.0],["2013-12-05",62.15,62.5,61.95,62.06,29600.0],["2013-12-06",62.83,62.86,61.96,62.39,24000.0],["2013-12-09",62.4,63.0,62.29,62.54,69300.0],["2013-12-10",62.29,62.55,61.31,61.65,48900.0],["2013-12-11",61.7,61.84,60.54,60.91,71900.0],["2013-12-12",61.05,61.05,59.42,59.74,66700.0],["2013-12-13",59.65,59.75,58.6,58.87,66500.0],["2013-12-16",59.27,60.91,58.83,60.71,63300.0],["2013-12-17",60.55,61.02,60.29,60.54,36600.0],["2013-12-18",60.51,61.25,60.38,60.88,86900.0],["2013-12-19",60.85,60.85,59.9,60.09,38800.0],["2013-12-20",60.0,61.25,59.64,60.44,194000.0],["2013-12-23",60.78,61.77,60.34,61.53,70200.0],["2013-12-24",61.63,62.57,61.51,62.09,12000.0],["2013-12-26",62.17,62.84,62.0,62.19,38700.0],["2013-12-27",62.47,62.47,60.4,61.49,55700.0],["2013-12-30",61.31,61.86,61.14,61.22,46100.0],["2013-12-31",61.37,62.2,60.93,61.5,80000.0],["2014-01-02",61.5,61.5,59.29,59.56,108400.0],["2014-01-03",59.54,60.21,59.01,59.46,73300.0],["2014-01-06",59.78,59.78,58.13,58.35,39800.0],["2014-01-07",58.38,58.66,57.46,57.95,75400.0],["2014-01-08",57.95,57.95,56.52,57.12,101000.0],["2014-01-09",57.17,58.0,56.63,57.99,118400.0],["2014-01-10",58.13,58.13,56.77,57.54,44000.0],["2014-01-13",57.24,58.16,57.02,57.72,78500.0],["2014-01-14",57.72,59.43,57.62,59.1,91700.0],["2014-01-15",59.39,60.81,58.98,60.19,65500.0],["2014-01-16",60.19,60.74,59.46,59.81,62200.0],["2014-01-17",59.65,60.07,58.35,58.78,77000.0],["2014-01-21",59.27,59.79,58.65,59.15,117600.0],["2014-01-22",59.23,59.67,58.62,59.43,84600.0],["2014-01-23",59.23,59.93,58.69,59.72,69600.0],["2014-01-24",59.18,59.27,56.76,58.13,119300.0],["2014-01-27",58.09,58.47,57.61,57.99,81900.0],["2014-01-28",57.9,58.59,57.63,58.53,90300.0],["2014-01-29",58.03,58.59,57.84,58.5,99500.0],["2014-01-30",59.07,60.12,58.5,59.7,96700.0],["2014-01-31",58.55,61.2,58.44,60.7,184300.0],["2014-02-03",60.77,60.77,57.4,59.15,124700.0],["2014-02-04",59.26,59.51,57.8,57.88,63300.0],["2014-02-05",57.55,58.05,56.17,58.05,66900.0],["2014-02-06",58.02,58.49,56.88,57.21,36700.0],["2014-02-07",57.33,58.05,57.08,58.0,88800.0],["2014-02-10",57.84,57.98,57.22,57.46,39200.0],["2014-02-11",57.41,57.85,56.7,57.85,70700.0],["2014-02-12",57.79,58.32,57.34,57.94,32300.0],["2014-02-13",57.59,58.37,57.2,57.95,51900.0],["2014-02-14",58.04,58.84,57.49,58.62,29300.0],["2014-02-18",58.96,59.2,58.31,58.44,61300.0],["2014-02-19",58.18,58.94,58.05,58.18,44000.0],["2014-02-20",58.1,59.56,58.0,59.26,76800.0],["2014-02-21",59.58,60.25,59.34,60.25,110500.0],["2014-02-24",60.5,62.6,59.8,62.54,198300.0],["2014-02-25",62.5,63.99,62.1,63.1,175300.0],["2014-02-26",63.0,64.24,62.98,64.12,157800.0],["2014-02-27",64.04,64.99,64.04,64.86,80300.0],["2014-02-28",64.65,65.44,64.5,64.7,140100.0],["2014-03-03",63.79,64.38,62.45,63.21,90200.0],["2014-03-04",63.95,65.73,63.68,65.38,103400.0],["2014-03-05",65.16,65.68,64.83,65.06,35600.0],["2014-03-06",65.3,65.3,64.34,64.76,41100.0],["2014-03-07",64.76,64.76,63.7,63.81,52100.0],["2014-03-10",63.5,63.69,63.09,63.47,51000.0],["2014-03-11",63.71,63.71,61.5,61.84,47100.0],["2014-03-12",61.65,63.26,60.95,62.94,54200.0],["2014-03-13",62.97,64.02,61.83,62.57,48700.0],["2014-03-14",62.51,63.75,62.51,63.64,44800.0],["2014-03-17",64.05,64.73,64.02,64.31,49300.0],["2014-03-18",64.2,65.0,63.64,64.99,94800.0],["2014-03-19",64.86,64.86,63.04,63.59,32200.0],["2014-03-20",63.57,64.41,62.31,63.51,49900.0],["2014-03-21",63.62,64.33,62.96,63.18,80400.0],["2014-03-24",63.3,63.5,61.51,62.55,59500.0],["2014-03-25",62.64,63.24,62.29,62.59,58400.0],["2014-03-26",63.01,63.03,60.76,61.04,67500.0],["2014-03-27",61.12,62.05,60.49,60.86,25600.0],["2014-03-28",60.82,62.05,59.03,59.35,50600.0],["2014-03-31",59.52,62.94,59.52,62.42,135000.0],["2014-04-01",62.69,62.79,61.79,62.69,57800.0],["2014-04-02",62.71,63.07,62.28,62.43,35300.0],["2014-04-03",62.38,62.8,61.26,61.6,61700.0],["2014-04-04",61.91,62.13,59.85,60.44,80900.0],["2014-04-07",60.12,60.67,58.21,58.55,46900.0],["2014-04-08",58.71,59.6,58.21,58.98,41700.0],["2014-04-09",59.1,59.69,58.19,59.55,45500.0],["2014-04-10",59.38,59.93,57.89,58.3,69500.0],["2014-04-11",57.72,58.56,56.26,58.04,59100.0],["2014-04-14",59.05,59.51,58.11,59.02,59400.0],["2014-04-15",59.29,59.99,57.82,59.89,79300.0],["2014-04-16",60.0,60.0,59.09,59.55,62800.0],["2014-04-17",59.37,60.95,59.29,60.67,62300.0],["2014-04-21",60.55,60.79,59.9,60.79,26500.0],["2014-04-22",60.21,61.8,60.21,61.65,52200.0],["2014-04-23",61.67,62.46,61.15,61.7,45600.0],["2014-04-24",61.84,62.45,60.62,61.27,71100.0],["2014-04-25",60.91,60.91,59.19,59.41,51400.0],["2014-04-28",59.51,59.67,57.3,57.94,160400.0],["2014-04-29",58.35,59.39,57.63,58.7,65100.0],["2014-04-30",57.79,61.08,57.01,60.02,377200.0],["2014-05-01",59.98,60.7,59.61,60.15,442300.0],["2014-05-02",60.31,61.05,59.66,59.87,143100.0],["2014-05-05",59.65,60.76,59.28,60.4,128600.0],["2014-05-06",60.12,60.57,59.28,60.22,202900.0],["2014-05-07",60.42,60.99,59.88,60.89,85700.0],["2014-05-08",60.75,61.38,59.57,59.77,73000.0],["2014-05-09",59.4,60.41,59.24,59.99,71700.0],["2014-05-12",60.0,62.92,58.95,62.45,98300.0],["2014-05-13",62.3,63.84,61.49,61.9,181900.0],["2014-05-14",61.9,62.12,60.67,60.96,95500.0],["2014-05-15",60.48,60.62,59.47,60.34,60800.0],["2014-05-16",60.19,60.27,59.4,60.24,58600.0],["2014-05-19",60.18,61.35,60.18,61.1,41100.0],["2014-05-20",61.06,61.06,59.34,59.68,76400.0],["2014-05-21",59.99,60.52,58.86,59.47,57900.0],["2014-05-22",59.63,60.06,59.32,60.02,55200.0],["2014-05-23",60.16,60.97,59.92,60.88,46700.0],["2014-05-27",61.25,62.26,60.51,62.14,71900.0],["2014-05-28",62.64,63.49,62.3,62.53,88400.0],["2014-05-29",62.9,62.9,62.01,62.12,31800.0],["2014-05-30",62.25,62.41,61.24,62.26,63300.0],["2014-06-02",62.28,62.88,61.0,61.43,59900.0],["2014-06-03",61.27,62.48,60.36,61.21,49900.0],["2014-06-04",60.93,61.35,60.23,61.12,52800.0],["2014-06-05",61.28,64.32,60.87,64.08,92100.0],["2014-06-06",64.67,65.75,63.85,65.63,79900.0],["2014-06-09",65.75,67.3,65.45,66.26,129000.0],["2014-06-10",66.25,66.83,65.79,66.73,91700.0],["2014-06-11",66.41,66.77,65.11,65.63,57900.0],["2014-06-12",65.39,65.94,64.84,65.23,25400.0],["2014-06-13",65.43,65.46,63.98,64.36,44800.0],["2014-06-16",64.74,65.06,63.85,64.04,53400.0],["2014-06-17",63.85,64.84,63.53,64.62,43700.0],["2014-06-18",64.71,64.88,63.51,64.53,35500.0],["2014-06-19",64.75,64.75,63.91,64.3,48300.0],["2014-06-20",64.64,64.8,64.42,64.71,163000.0],["2014-06-23",64.7,65.0,64.45,64.83,115200.0],["2014-06-24",64.56,65.61,64.33,64.48,57000.0],["2014-06-25",64.14,64.68,63.44,64.2,57200.0],["2014-06-26",63.33,64.76,63.18,64.45,48100.0],["2014-06-27",64.45,65.5,64.21,65.41,128500.0],["2014-06-30",65.0,66.36,64.99,66.35,93200.0],["2014-07-01",66.67,67.82,66.49,67.59,116600.0],["2014-07-02",67.41,68.34,67.08,67.54,131500.0],["2014-07-03",67.9,68.33,67.7,68.33,54600.0],["2014-07-07",67.86,67.9,67.02,67.37,68600.0],["2014-07-08",67.21,67.49,66.34,67.01,113800.0],["2014-07-09",67.27,67.59,66.48,66.69,50100.0],["2014-07-10",65.43,66.44,65.1,65.62,69600.0],["2014-07-11",65.65,66.38,65.54,66.1,72700.0],["2014-07-14",67.0,67.42,66.54,67.14,54800.0],["2014-07-15",64.79,66.86,64.79,65.57,77200.0],["2014-07-16",66.01,66.01,64.99,65.34,33500.0],["2014-07-17",64.95,65.25,64.38,64.93,95200.0],["2014-07-18",63.7,64.28,63.08,63.44,327900.0],["2014-07-21",63.07,63.07,61.27,61.85,159300.0],["2014-07-22",62.23,62.9,62.16,62.56,95600.0],["2014-07-23",62.59,62.61,61.83,62.0,49400.0],["2014-07-24",62.23,62.57,60.57,60.89,173400.0],["2014-07-25",60.32,61.39,59.51,60.0,154100.0],["2014-07-28",60.04,60.94,58.83,60.83,103900.0],["2014-07-29",60.97,61.39,60.5,61.0,85500.0],["2014-07-30",61.5,61.98,58.52,59.63,162000.0],["2014-07-31",58.86,59.01,57.36,57.36,121100.0],["2014-08-01",57.82,58.68,57.36,58.23,106600.0],["2014-08-04",58.46,59.1,57.95,58.9,121400.0],["2014-08-05",58.59,59.01,58.0,58.65,55000.0],["2014-08-06",58.35,60.11,58.35,59.52,52000.0],["2014-08-07",59.75,60.01,59.01,59.27,64400.0],["2014-08-08",59.16,59.86,59.08,59.66,54700.0],["2014-08-11",59.76,60.86,59.56,60.44,40900.0],["2014-08-12",60.25,60.61,58.74,58.99,62200.0],["2014-08-13",58.89,59.02,58.22,58.3,96400.0],["2014-08-14",58.5,58.6,57.66,58.47,47300.0],["2014-08-15",59.06,59.22,57.44,58.21,78600.0],["2014-08-18",58.8,58.8,58.04,58.45,89900.0],["2014-08-19",58.5,58.95,58.18,58.94,115300.0],["2014-08-20",58.65,59.8,58.47,59.75,76100.0],["2014-08-21",59.82,60.86,59.43,60.52,70900.0],["2014-08-22",60.57,60.57,59.91,59.99,58200.0],["2014-08-25",60.35,60.7,60.0,60.53,49300.0],["2014-08-26",60.59,61.05,60.28,60.76,32900.0],["2014-08-27",60.79,60.83,60.01,60.11,17400.0],["2014-08-28",60.0,60.06,59.77,60.0,56700.0],["2014-08-29",60.01,60.41,59.14,60.18,32000.0],["2014-09-02",60.34,60.76,59.77,60.46,45900.0],["2014-09-03",60.84,60.84,59.71,59.87,75300.0],["2014-09-04",59.99,61.05,59.79,60.74,128400.0],["2014-09-05",60.55,60.99,59.92,60.0,88300.0],["2014-09-08",60.05,60.05,59.35,59.63,30300.0],["2014-09-09",59.88,59.88,57.95,58.55,73000.0],["2014-09-10",58.39,59.33,58.31,58.58,76300.0],["2014-09-11",58.21,58.94,58.14,58.74,37800.0],["2014-09-12",58.56,58.56,57.24,57.8,82000.0],["2014-09-15",57.95,58.2,57.1,57.89,60900.0],["2014-09-16",57.8,58.31,57.34,58.29,50500.0],["2014-09-17",58.23,58.69,57.32,58.3,28900.0],["2014-09-18",58.27,59.0,58.06,58.83,39900.0],["2014-09-19",58.89,59.63,57.38,57.84,116700.0],["2014-09-22",57.48,57.48,56.16,56.24,56800.0],["2014-09-23",56.2,56.22,55.43,55.75,51300.0],["2014-09-24",55.67,55.96,55.01,55.86,45600.0],["2014-09-25",55.86,56.05,54.48,54.97,63500.0],["2014-09-26",55.06,55.26,54.6,54.82,39500.0],["2014-09-29",54.05,54.45,53.69,54.3,77400.0],["2014-09-30",54.43,55.47,54.3,54.76,218600.0],["2014-10-01",54.96,54.96,53.89,53.93,57700.0],["2014-10-02",53.92,55.27,53.92,54.88,80200.0],["2014-10-03",55.56,55.71,54.72,54.87,86400.0],["2014-10-06",54.89,55.11,54.22,54.25,47400.0],["2014-10-07",54.0,54.15,53.1,53.1,61200.0],["2014-10-08",53.05,54.5,52.86,54.44,73700.0],["2014-10-09",54.33,54.37,52.52,52.74,71100.0],["2014-10-10",52.37,53.29,51.61,51.85,85600.0],["2014-10-13",51.76,52.36,51.4,51.77,90000.0],["2014-10-14",52.13,53.74,52.13,53.4,87400.0],["2014-10-15",52.76,55.46,52.65,55.2,92400.0],["2014-10-16",54.32,56.67,54.32,55.14,60300.0],["2014-10-17",55.93,55.93,54.4,54.45,49700.0],["2014-10-20",54.2,54.79,53.85,54.76,51800.0],["2014-10-21",54.87,55.6,54.34,55.28,64000.0],["2014-10-22",55.29,55.89,54.88,55.02,48300.0],["2014-10-23",55.53,56.69,55.53,56.52,31100.0],["2014-10-24",56.69,56.69,56.03,56.25,17900.0],["2014-10-27",55.76,56.45,55.28,55.99,44600.0],["2014-10-28",56.3,58.31,56.07,58.09,129300.0],["2014-10-29",60.0,66.98,60.0,66.88,312400.0],["2014-10-30",66.98,68.75,66.71,67.18,245600.0],["2014-10-31",68.08,68.76,67.78,68.37,106500.0],["2014-11-03",68.3,69.81,68.08,68.95,290200.0],["2014-11-04",68.59,69.79,68.25,69.65,81300.0],["2014-11-05",69.95,70.78,69.55,70.52,88800.0],["2014-11-06",70.26,70.91,70.21,70.67,130900.0],["2014-11-07",70.68,71.13,70.48,71.07,87100.0],["2014-11-10",71.15,71.48,70.44,71.02,57600.0],["2014-11-11",71.02,71.46,70.61,71.27,56800.0],["2014-11-12",71.27,72.86,70.91,72.78,136700.0],["2014-11-13",72.58,72.76,71.68,71.98,76500.0],["2014-11-14",72.26,72.5,71.71,72.27,53700.0],["2014-11-17",72.5,73.13,71.08,71.17,79700.0],["2014-11-18",71.31,72.46,71.19,71.95,38200.0],["2014-11-19",72.0,72.0,69.11,69.56,51900.0],["2014-11-20",69.25,71.15,68.81,70.97,184500.0],["2014-11-21",71.85,72.5,70.99,71.36,126200.0],["2014-11-24",71.69,72.37,70.52,72.34,174300.0],["2014-11-25",72.27,72.34,71.25,71.88,86300.0],["2014-11-26",71.75,72.39,71.0,71.25,71600.0],["2014-11-28",71.46,71.51,70.38,70.82,49700.0],["2014-12-01",70.82,71.8,70.12,70.83,117100.0],["2014-12-02",70.83,71.84,70.68,71.55,83100.0],["2014-12-03",71.81,72.3,71.16,71.41,97600.0],["2014-12-04",71.38,71.81,70.86,71.13,84700.0],["2014-12-05",71.04,71.67,71.04,71.3,125800.0],["2014-12-08",71.14,71.7,69.33,69.73,98700.0],["2014-12-09",68.64,70.3,68.64,70.22,241300.0],["2014-12-10",70.18,71.02,68.49,68.63,82400.0],["2014-12-11",68.75,70.39,68.75,69.4,86900.0],["2014-12-12",68.43,68.78,67.29,68.5,85100.0],["2014-12-15",69.01,69.07,67.74,68.25,105100.0],["2014-12-16",68.0,69.55,68.0,68.3,102400.0],["2014-12-17",68.3,70.78,67.7,70.65,96500.0],["2014-12-18",71.34,72.44,71.02,72.0,54300.0],["2014-12-19",75.8,80.7,74.26,79.15,420800.0],["2014-12-22",78.97,79.15,77.36,78.4,140600.0],["2014-12-23",78.94,79.58,78.03,78.52,181800.0],["2014-12-24",78.81,80.44,78.39,80.02,46000.0],["2014-12-26",80.5,82.17,80.21,81.51,55900.0],["2014-12-29",81.16,82.2,79.56,80.62,77500.0],["2014-12-30",80.69,82.04,80.69,81.51,61900.0],["2014-12-31",81.8,82.48,81.24,81.44,89600.0],["2015-01-02",81.45,82.07,79.26,79.47,108900.0],["2015-01-05",79.28,79.44,76.92,77.26,95800.0],["2015-01-06",77.25,78.59,73.95,75.97,86400.0],["2015-01-07",76.67,76.67,75.37,76.0,97700.0],["2015-01-08",76.81,78.96,76.72,78.8,110200.0],["2015-01-09",78.57,79.08,77.1,77.4,142900.0],["2015-01-12",77.64,77.72,76.28,77.02,93100.0],["2015-01-13",77.73,78.97,74.74,76.46,114100.0],["2015-01-14",75.8,77.11,75.2,76.98,97800.0],["2015-01-15",77.47,77.51,75.46,76.11,101200.0],["2015-01-16",75.68,76.76,75.68,76.25,89200.0],["2015-01-20",76.44,76.64,75.29,75.35,67900.0],["2015-01-21",75.31,75.66,73.65,73.97,98300.0],["2015-01-22",74.47,74.95,73.19,74.9,148700.0],["2015-01-23",75.09,76.85,73.9,76.1,85700.0],["2015-01-26",76.22,77.94,75.65,77.58,55700.0],["2015-01-27",77.06,77.95,76.05,77.38,78600.0],["2015-01-28",78.11,79.23,75.3,75.99,123700.0],["2015-01-29",76.39,76.58,75.23,75.96,135200.0],["2015-01-30",75.56,75.71,73.8,73.86,82300.0],["2015-02-02",74.1,75.77,73.24,75.54,68900.0],["2015-02-03",75.86,77.51,74.37,76.88,88900.0],["2015-02-04",76.6,77.21,75.2,75.74,80400.0],["2015-02-05",75.7,77.82,75.45,77.48,83900.0],["2015-02-06",77.5,78.1,76.26,76.63,78900.0],["2015-02-09",76.24,78.5,75.91,77.35,133600.0],["2015-02-10",77.85,78.56,76.47,78.35,77500.0],["2015-02-11",78.5,79.13,77.2,78.57,63000.0],["2015-02-12",79.12,79.5,78.56,79.26,81300.0],["2015-02-13",79.5,81.87,78.83,81.63,130300.0],["2015-02-17",81.72,82.59,80.35,80.72,208300.0],["2015-02-18",80.59,81.35,74.28,80.35,446300.0],["2015-02-19",80.35,80.87,78.68,79.18,185300.0],["2015-02-20",79.2,79.28,78.14,78.78,104500.0],["2015-02-23",78.78,79.07,77.19,78.19,93400.0],["2015-02-24",78.25,78.83,77.42,78.29,98400.0],["2015-02-25",78.47,78.72,77.65,78.32,60900.0],["2015-02-26",78.33,80.2,78.33,79.78,112400.0],["2015-02-27",79.9,80.2,77.85,78.28,149300.0],["2015-03-02",78.52,79.54,77.57,79.2,96500.0],["2015-03-03",78.58,79.15,78.02,78.47,78000.0],["2015-03-04",78.02,78.92,77.69,77.96,93600.0],["2015-03-05",78.02,79.64,77.56,79.24,66300.0],["2015-03-06",78.49,79.56,77.78,78.0,65100.0],["2015-03-09",78.29,79.21,77.49,77.57,58200.0],["2015-03-10",76.62,77.49,75.99,77.42,80000.0],["2015-03-11",77.5,78.79,76.89,78.73,80100.0],["2015-03-12",79.64,80.74,79.38,80.38,77000.0],["2015-03-13",80.48,81.21,79.81,81.05,198300.0],["2015-03-16",81.67,81.76,81.07,81.71,150800.0],["2015-03-17",81.51,82.61,81.1,82.44,150200.0],["2015-03-18",82.17,83.9,81.95,83.74,173800.0],["2015-03-19",83.23,84.35,82.04,82.99,208000.0],["2015-03-20",83.5,83.5,81.12,83.28,232400.0],["2015-03-23",83.58,84.92,82.61,83.81,117100.0],["2015-03-24",84.04,84.34,82.73,83.14,116800.0],["2015-03-25",83.41,84.89,81.26,81.66,108700.0],["2015-03-26",81.58,81.72,80.21,80.81,93900.0],["2015-03-27",80.48,81.03,79.51,80.37,111100.0],["2015-03-30",80.61,82.26,80.61,81.93,125800.0],["2015-03-31",81.31,82.4,81.26,82.21,108100.0],["2015-04-01",81.94,82.87,81.32,82.82,93200.0],["2015-04-02",82.66,83.43,81.55,82.43,69000.0],["2015-04-06",81.19,83.7,81.18,83.19,78800.0],["2015-04-07",83.22,83.85,80.79,80.91,95300.0],["2015-04-08",80.88,81.67,80.74,81.37,98400.0],["2015-04-09",81.37,82.43,80.07,80.93,41700.0],["2015-04-10",81.39,81.98,81.04,81.1,66400.0],["2015-04-13",81.22,81.99,81.14,81.71,126800.0],["2015-04-14",81.72,82.03,80.65,81.36,53300.0],["2015-04-15",81.5,82.04,80.85,81.03,95800.0],["2015-04-16",80.72,81.0,79.94,79.97,77100.0],["2015-04-17",79.24,79.24,77.2,77.32,85000.0],["2015-04-20",77.58,78.77,77.57,77.8,288600.0],["2015-04-21",78.29,78.89,77.56,77.62,290100.0],["2015-04-22",77.59,80.69,77.0,80.18,151300.0],["2015-04-23",80.31,82.0,80.15,80.43,121500.0],["2015-04-24",80.02,80.37,79.49,79.96,56700.0],["2015-04-27",79.79,81.2,77.88,78.49,121400.0],["2015-04-28",78.67,79.13,77.45,78.34,153600.0],["2015-04-29",78.33,78.33,75.0,75.45,186100.0],["2015-04-30",82.14,82.14,70.7,72.71,608400.0],["2015-05-01",72.68,74.46,71.71,73.97,225000.0],["2015-05-04",74.26,74.56,73.53,74.07,101300.0],["2015-05-05",73.78,73.85,71.2,71.55,184600.0],["2015-05-06",71.61,72.14,70.73,70.92,129000.0],["2015-05-07",70.8,71.36,70.42,70.94,84200.0],["2015-05-08",71.55,72.15,70.97,71.58,98400.0],["2015-05-11",71.25,71.94,69.69,71.09,503700.0],["2015-05-12",70.67,71.27,70.2,70.83,72600.0],["2015-05-13",71.19,71.41,70.65,70.73,127900.0],["2015-05-14",71.33,71.54,70.8,71.34,121300.0],["2015-05-15",71.34,71.75,70.83,71.36,82000.0],["2015-05-18",71.04,72.73,71.04,72.55,69200.0],["2015-05-19",72.57,72.57,71.08,71.81,72500.0],["2015-05-20",71.74,71.95,69.74,70.9,121700.0],["2015-05-21",70.89,71.93,70.68,71.55,73000.0],["2015-05-22",71.49,72.99,71.02,72.43,111400.0],["2015-05-26",72.05,72.5,71.0,71.11,129900.0],["2015-05-27",71.12,72.05,70.75,71.95,105700.0],["2015-05-28",71.96,72.65,71.35,72.27,106300.0],["2015-05-29",72.07,72.57,71.14,72.25,111200.0],["2015-06-01",72.5,73.75,71.85,72.96,99400.0],["2015-06-02",72.77,73.54,72.28,72.75,82300.0],["2015-06-03",73.14,73.72,72.66,73.14,70100.0],["2015-06-04",72.69,72.69,71.82,72.28,103000.0],["2015-06-05",72.07,72.21,71.06,71.62,109200.0],["2015-06-08",71.5,72.05,70.85,71.1,71700.0],["2015-06-09",70.95,71.15,68.84,69.75,105600.0],["2015-06-10",70.25,70.99,68.9,70.89,73100.0],["2015-06-11",70.97,70.97,69.56,70.07,74900.0],["2015-06-12",70.06,70.95,69.64,70.79,56100.0],["2015-06-15",70.12,70.79,69.67,70.42,60800.0],["2015-06-16",70.25,70.81,69.96,70.5,81700.0],["2015-06-17",70.5,70.93,69.57,69.97,117900.0],["2015-06-18",70.19,71.11,69.66,70.6,103800.0],["2015-06-19",70.83,71.91,69.7,70.64,113600.0],["2015-06-22",71.01,71.01,70.08,70.8,40800.0],["2015-06-23",70.6,71.5,70.13,71.15,70800.0],["2015-06-24",71.21,71.21,70.11,70.53,82300.0],["2015-06-25",70.1,70.68,68.57,68.75,197400.0],["2015-06-26",68.75,69.07,67.3,68.14,140100.0],["2015-06-29",67.78,68.0,66.07,66.41,116100.0],["2015-06-30",66.87,67.6,66.09,66.14,107000.0],["2015-07-01",66.8,66.99,65.47,65.9,158400.0],["2015-07-02",65.92,66.15,64.77,64.96,91900.0],["2015-07-06",64.46,64.8,63.73,64.43,205900.0],["2015-07-07",64.55,64.55,62.38,63.47,200300.0],["2015-07-08",62.84,63.66,60.68,60.97,193700.0],["2015-07-09",61.55,62.4,60.46,60.59,305200.0],["2015-07-10",59.9,60.83,57.7,58.92,386100.0],["2015-07-13",58.99,59.69,57.97,58.59,185500.0],["2015-07-14",58.49,59.01,57.6,57.78,159100.0],["2015-07-15",57.77,57.9,56.68,57.14,293500.0],["2015-07-16",57.34,57.55,55.48,56.09,354000.0],["2015-07-17",56.15,56.94,54.99,55.13,353400.0],["2015-07-20",55.04,55.24,54.34,54.36,153300.0],["2015-07-21",54.33,54.76,53.06,54.02,335600.0],["2015-07-22",54.05,54.16,53.17,53.37,201300.0],["2015-07-23",53.62,54.23,53.41,54.16,414000.0],["2015-07-24",53.95,54.27,52.53,52.86,224700.0],["2015-07-27",52.41,53.3,52.15,52.7,109300.0],["2015-07-28",52.96,53.39,51.9,52.86,172800.0],["2015-07-29",52.68,53.5,52.05,52.52,230200.0],["2015-07-30",52.34,57.5,52.01,56.2,308200.0],["2015-07-31",56.27,57.03,55.68,55.97,282700.0],["2015-08-03",55.85,57.15,55.7,56.9,247900.0],["2015-08-04",56.91,57.2,55.47,55.69,186500.0],["2015-08-05",56.23,57.37,55.63,56.92,167700.0],["2015-08-06",57.35,58.2,56.66,57.02,171700.0],["2015-08-07",57.08,58.8,57.08,58.26,148500.0],["2015-08-10",58.69,59.02,58.19,58.97,111000.0],["2015-08-11",58.43,59.13,57.78,58.41,118400.0],["2015-08-12",57.99,58.59,57.3,57.38,181600.0],["2015-08-13",57.37,59.22,57.31,58.18,152000.0],["2015-08-14",57.83,59.27,57.83,59.1,103500.0],["2015-08-17",58.78,59.73,58.14,59.32,105800.0],["2015-08-18",59.04,59.45,58.15,58.28,136800.0],["2015-08-19",57.86,59.97,57.69,59.3,171200.0],["2015-08-20",58.56,59.42,58.37,59.16,178200.0],["2015-08-21",58.13,59.1,56.36,57.25,213000.0],["2015-08-24",54.07,57.95,54.06,55.75,198500.0],["2015-08-25",57.08,57.5,52.91,53.18,163400.0],["2015-08-26",54.01,54.25,52.26,53.3,156400.0],["2015-08-27",53.54,54.59,52.67,53.95,162100.0],["2015-08-28",53.91,55.04,53.67,54.97,151200.0],["2015-08-31",54.75,56.17,54.48,55.66,110500.0],["2015-09-01",54.84,55.36,53.05,53.53,135600.0],["2015-09-02",53.89,54.91,53.3,54.27,117400.0],["2015-09-03",54.46,55.4,54.46,54.85,101700.0],["2015-09-04",54.12,55.23,54.12,54.87,93500.0],["2015-09-08",55.38,56.39,54.85,55.67,83700.0],["2015-09-09",56.07,56.13,54.72,54.81,122800.0],["2015-09-10",54.8,55.52,54.57,55.16,96900.0],["2015-09-11",54.83,55.08,54.13,54.67,86200.0],["2015-09-14",54.73,55.38,54.46,54.89,97200.0],["2015-09-15",55.14,55.78,54.99,55.48,70400.0],["2015-09-16",55.44,56.86,55.44,56.57,72000.0],["2015-09-17",56.55,57.63,56.12,56.83,106900.0],["2015-09-18",56.15,56.76,54.98,55.32,163100.0],["2015-09-21",55.69,56.49,54.93,54.96,109200.0],["2015-09-22",54.37,54.5,52.98,53.15,110100.0],["2015-09-23",53.26,54.0,52.46,52.72,137500.0],["2015-09-24",52.48,52.77,51.8,51.95,154300.0],["2015-09-25",52.41,52.95,51.65,52.1,153400.0],["2015-09-28",51.89,53.41,51.89,53.15,130400.0],["2015-09-29",53.02,53.87,52.84,53.13,134200.0],["2015-09-30",53.48,54.37,52.88,53.18,124900.0],["2015-10-01",53.17,53.67,51.32,51.54,129500.0],["2015-10-02",50.85,51.37,49.11,51.36,168900.0],["2015-10-05",51.59,52.84,51.55,51.68,142300.0],["2015-10-06",51.75,51.8,51.01,51.37,102000.0],["2015-10-07",51.74,52.65,51.27,51.51,122600.0],["2015-10-08",51.54,52.13,51.26,51.65,100000.0],["2015-10-09",51.88,53.26,51.38,52.83,106200.0],["2015-10-12",52.98,53.54,51.76,53.29,94500.0],["2015-10-13",52.95,53.86,52.9,53.28,80100.0],["2015-10-14",53.37,54.49,52.95,53.86,106400.0],["2015-10-15",54.14,54.63,53.12,54.58,95300.0],["2015-10-16",54.63,54.74,53.37,54.03,119900.0],["2015-10-19",53.84,54.25,53.3,54.07,70200.0],["2015-10-20",54.06,54.8,53.64,54.29,78500.0],["2015-10-21",54.29,54.5,51.4,51.55,141900.0],["2015-10-22",51.95,53.67,51.86,53.15,137100.0],["2015-10-23",53.51,53.77,52.15,52.51,85200.0],["2015-10-26",52.31,52.61,51.35,51.45,98000.0],["2015-10-27",51.09,51.44,49.86,50.2,99700.0],["2015-10-28",50.5,53.13,50.5,52.98,313500.0],["2015-10-29",52.64,52.64,47.99,49.14,309600.0],["2015-10-30",48.94,49.07,46.23,46.52,142600.0],["2015-11-02",46.52,47.9,46.5,47.74,179400.0],["2015-11-03",47.49,49.33,47.28,48.75,213600.0],["2015-11-04",48.85,49.85,48.53,49.71,214900.0],["2015-11-05",49.92,51.14,49.73,51.0,125100.0],["2015-11-06",51.0,52.29,50.59,52.26,89900.0],["2015-11-09",52.26,52.42,51.08,51.31,110500.0],["2015-11-10",51.1,52.85,50.5,52.82,147900.0],["2015-11-11",52.82,54.15,51.96,53.85,184200.0],["2015-11-12",53.53,53.56,51.47,52.03,298500.0],["2015-11-13",51.67,53.16,50.69,53.0,140500.0],["2015-11-16",52.81,52.98,52.02,52.63,74600.0],["2015-11-17",52.82,54.08,52.14,53.21,114500.0],["2015-11-18",53.17,53.56,52.65,53.21,116800.0],["2015-11-19",53.23,53.64,52.7,53.21,89500.0],["2015-11-20",53.56,56.86,53.47,56.6,259000.0],["2015-11-23",56.64,56.88,55.14,56.22,189900.0],["2015-11-24",56.0,56.27,54.14,54.25,178500.0],["2015-11-25",54.45,55.06,54.25,54.99,56400.0],["2015-11-27",54.99,56.02,54.6,55.26,29300.0],["2015-11-30",55.42,56.2,54.7,55.43,129000.0],["2015-12-01",55.67,56.55,55.4,56.0,109300.0],["2015-12-02",56.01,56.7,55.87,56.03,132200.0],["2015-12-03",56.31,57.15,55.6,55.88,116600.0],["2015-12-04",55.86,56.26,53.99,54.85,120900.0],["2015-12-07",54.63,55.35,54.36,54.69,122600.0],["2015-12-08",54.36,54.36,52.71,52.9,104800.0],["2015-12-09",52.92,54.21,51.23,51.77,185900.0],["2015-12-10",51.91,52.42,51.29,51.36,81300.0],["2015-12-11",50.56,51.67,50.17,51.37,193800.0],["2015-12-14",51.49,51.49,48.58,49.08,160700.0],["2015-12-15",49.36,50.07,48.5,49.52,136400.0],["2015-12-16",49.53,49.53,47.62,48.82,228400.0],["2015-12-17",48.9,49.22,46.93,48.85,171100.0],["2015-12-18",48.52,50.12,48.45,50.0,419200.0],["2015-12-21",50.45,50.62,49.88,50.27,78200.0],["2015-12-22",50.47,51.96,50.18,51.51,93100.0],["2015-12-23",51.59,54.07,51.52,53.31,141400.0],["2015-12-24",53.42,54.0,53.11,53.59,30000.0],["2015-12-28",53.4,53.55,52.24,52.94,94100.0],["2015-12-29",53.01,54.1,52.78,54.08,76000.0],["2015-12-30",53.88,54.54,51.69,52.0,86200.0],["2015-12-31",51.91,52.46,51.44,51.57,177500.0],["2016-01-04",50.86,50.86,47.87,48.14,193500.0],["2016-01-05",48.11,48.54,45.3,45.73,169600.0],["2016-01-06",45.14,45.58,43.82,44.09,170800.0],["2016-01-07",44.01,46.45,44.0,44.02,226600.0],["2016-01-08",44.34,44.99,43.46,44.26,186200.0],["2016-01-11",44.45,44.59,42.47,42.76,194100.0],["2016-01-12",43.45,44.09,42.46,43.64,125300.0],["2016-01-13",43.64,44.15,41.92,43.0,205200.0],["2016-01-14",43.16,44.24,42.19,43.94,219500.0],["2016-01-15",42.88,45.02,42.88,44.97,302100.0],["2016-01-19",45.35,45.35,43.48,44.24,200300.0],["2016-01-20",43.83,45.72,43.4,44.65,272300.0],["2016-01-21",44.96,45.99,44.0,44.78,185400.0],["2016-01-22",45.41,46.41,45.25,46.36,95600.0],["2016-01-25",46.05,46.31,44.34,44.46,118700.0],["2016-01-26",44.73,45.59,44.11,45.23,98500.0],["2016-01-27",45.18,45.35,43.64,44.0,113800.0],["2016-01-28",44.5,44.59,43.7,44.18,66900.0],["2016-01-29",44.5,47.47,44.5,47.47,168800.0],["2016-02-01",47.0,47.0,45.25,45.46,115500.0],["2016-02-02",44.82,45.13,44.2,44.69,116000.0],["2016-02-03",45.03,45.42,44.36,44.93,132700.0],["2016-02-04",44.84,46.58,44.81,45.61,61300.0],["2016-02-05",45.48,45.68,44.53,44.54,71700.0],["2016-02-08",44.16,45.0,43.74,44.85,107700.0],["2016-02-09",44.25,44.96,44.01,44.17,74500.0],["2016-02-10",44.34,45.68,44.34,44.77,94700.0],["2016-02-11",44.17,44.99,43.53,44.03,76400.0],["2016-02-12",44.39,44.93,44.0,44.55,78200.0],["2016-02-16",44.86,45.65,44.45,45.13,97600.0],["2016-02-17",45.16,45.16,43.74,44.28,191600.0],["2016-02-18",44.56,46.05,44.46,45.29,126500.0],["2016-02-19",45.18,45.86,45.03,45.46,71100.0],["2016-02-22",45.77,46.51,44.69,45.5,189900.0],["2016-02-23",48.9,52.48,48.73,51.48,585200.0],["2016-02-24",51.17,51.68,50.41,51.47,153600.0],["2016-02-25",51.31,51.5,50.3,51.49,78200.0],["2016-02-26",51.5,51.97,51.26,51.5,217900.0],["2016-02-29",51.63,53.73,51.63,53.42,142500.0],["2016-03-01",53.66,54.67,52.69,54.41,125800.0],["2016-03-02",54.24,55.17,54.12,55.1,114800.0],["2016-03-03",55.0,56.0,54.65,55.75,142900.0],["2016-03-04",55.88,56.59,55.14,56.07,103900.0],["2016-03-07",55.9,58.24,55.9,58.03,104800.0],["2016-03-08",57.88,57.88,56.85,56.9,137900.0],["2016-03-09",57.0,57.73,57.0,57.32,103400.0],["2016-03-10",60.02,60.97,59.35,60.33,232200.0],["2016-03-11",61.11,61.45,60.25,60.5,87900.0],["2016-03-14",60.29,61.64,59.93,61.09,103900.0],["2016-03-15",60.9,60.9,57.55,58.19,103500.0],["2016-03-16",57.89,58.61,57.27,58.45,86900.0],["2016-03-17",58.35,60.06,58.13,59.88,63700.0],["2016-03-18",60.21,60.99,60.01,60.41,112600.0],["2016-03-21",60.34,60.97,59.24,60.02,68000.0],["2016-03-22",59.64,60.46,59.46,60.25,119800.0],["2016-03-23",59.99,60.11,58.21,58.22,117400.0],["2016-03-24",58.03,59.57,57.3,59.45,151500.0],["2016-03-28",59.45,59.92,58.28,58.94,84600.0],["2016-03-29",58.76,60.36,58.51,60.36,111200.0],["2016-03-30",60.72,60.96,59.81,60.4,80600.0],["2016-03-31",60.29,60.9,59.59,59.87,63700.0],["2016-04-01",59.12,59.66,58.55,59.59,66100.0],["2016-04-04",59.57,59.57,58.49,58.63,59800.0],["2016-04-05",58.44,58.96,57.61,58.38,73400.0],["2016-04-06",58.55,59.36,57.99,58.39,67800.0],["2016-04-07",58.25,58.25,56.74,57.25,78900.0],["2016-04-08",57.77,58.46,57.24,57.52,55700.0],["2016-04-11",57.62,59.25,57.62,57.89,73400.0],["2016-04-12",57.81,58.79,57.58,57.74,120100.0],["2016-04-13",58.2,60.65,58.19,60.37,107900.0],["2016-04-14",60.25,60.25,59.29,59.57,95600.0],["2016-04-15",59.35,59.91,58.43,59.01,43900.0],["2016-04-18",58.74,59.38,58.74,59.19,124200.0],["2016-04-19",59.2,59.81,59.13,59.49,94200.0],["2016-04-20",59.42,59.64,58.2,58.47,84700.0],["2016-04-21",58.36,59.2,57.77,58.21,67100.0],["2016-04-22",58.11,59.72,58.11,58.9,99100.0],["2016-04-25",58.87,58.87,57.26,57.47,79600.0],["2016-04-26",57.47,59.53,57.0,58.57,104900.0],["2016-04-27",58.78,59.88,58.15,58.64,61900.0],["2016-04-28",58.53,58.78,57.63,57.81,91600.0],["2016-04-29",57.49,58.63,56.97,57.36,118700.0],["2016-05-02",57.37,58.66,57.01,58.66,129000.0],["2016-05-03",62.77,66.65,62.29,63.81,509800.0],["2016-05-04",64.22,64.8,61.39,61.79,226300.0],["2016-05-05",61.23,62.95,61.2,62.49,243600.0],["2016-05-06",62.45,63.21,62.08,63.21,89600.0],["2016-05-09",62.98,63.6,62.57,63.12,95600.0],["2016-05-10",63.36,63.95,62.95,63.79,56200.0],["2016-05-11",63.64,63.64,62.54,62.89,69700.0],["2016-05-12",63.15,63.55,61.89,61.99,115300.0],["2016-05-13",61.67,62.19,61.01,61.35,77000.0],["2016-05-16",61.25,62.84,61.25,62.55,58100.0],["2016-05-17",62.28,62.85,60.09,60.25,156600.0],["2016-05-18",60.09,61.55,60.03,60.76,73600.0],["2016-05-19",60.48,61.21,59.46,59.9,64300.0],["2016-05-20",60.16,62.49,60.16,62.45,92900.0],["2016-05-23",62.41,63.07,61.84,62.61,131900.0],["2016-05-24",62.8,65.98,62.79,65.56,183500.0],["2016-05-25",65.5,65.5,64.18,65.31,166900.0],["2016-05-26",65.32,66.0,64.47,65.81,207800.0],["2016-05-27",65.81,66.11,64.89,65.81,79300.0],["2016-05-31",65.77,66.75,65.39,66.47,162800.0],["2016-06-01",66.43,67.91,65.59,67.39,200400.0],["2016-06-02",67.47,67.74,66.1,66.85,74100.0],["2016-06-03",66.6,66.6,65.68,66.03,96800.0],["2016-06-06",65.91,66.55,65.89,66.1,113000.0],["2016-06-07",66.12,66.63,65.51,65.83,139900.0],["2016-06-08",65.84,65.88,65.29,65.81,130900.0],["2016-06-09",65.54,65.79,65.12,65.41,147800.0],["2016-06-10",64.53,65.41,64.15,64.36,81600.0],["2016-06-13",64.26,64.5,62.79,62.96,51100.0],["2016-06-14",62.45,63.39,62.22,63.36,66700.0],["2016-06-15",63.92,63.97,62.98,63.13,53000.0],["2016-06-16",62.63,63.22,61.96,63.15,138600.0],["2016-06-17",63.29,63.29,61.88,62.01,176900.0],["2016-06-20",63.12,64.7,62.76,63.35,121500.0],["2016-06-21",63.12,63.66,61.89,62.48,79100.0],["2016-06-22",62.48,62.87,61.61,61.93,78800.0],["2016-06-23",62.45,64.02,61.76,63.94,147500.0],["2016-06-24",61.43,61.53,60.01,60.52,198300.0],["2016-06-27",59.78,59.78,56.67,56.99,183500.0],["2016-06-28",57.94,59.5,57.91,58.59,165800.0],["2016-06-29",59.5,60.05,59.02,59.72,197000.0],["2016-06-30",60.21,61.19,59.56,61.1,206100.0],["2016-07-01",60.7,61.47,60.44,61.33,74500.0],["2016-07-05",60.66,61.23,59.15,59.73,104200.0],["2016-07-06",59.53,60.45,59.07,59.81,101000.0],["2016-07-07",60.2,61.4,59.82,60.2,65300.0],["2016-07-08",60.88,62.32,60.88,62.14,78100.0],["2016-07-11",62.4,64.1,61.95,64.05,124300.0],["2016-07-12",64.43,65.65,64.43,64.67,81600.0],["2016-07-13",65.18,65.94,64.42,64.5,74500.0],["2016-07-14",65.01,65.92,64.3,65.36,118500.0],["2016-07-15",65.81,66.6,64.5,66.38,186700.0],["2016-07-18",66.62,68.78,66.37,68.0,356700.0],["2016-07-19",67.94,67.95,66.57,66.72,89400.0],["2016-07-20",67.07,67.66,66.63,67.28,146800.0],["2016-07-21",66.96,67.45,66.65,67.28,157700.0],["2016-07-22",67.07,68.08,66.94,67.34,88500.0],["2016-07-25",67.4,67.74,66.43,66.76,89000.0],["2016-07-26",66.81,68.2,66.81,68.03,89200.0],["2016-07-27",68.48,69.26,68.17,68.5,92700.0],["2016-07-28",68.5,68.96,67.44,67.51,75600.0],["2016-07-29",67.65,68.64,66.93,68.44,159900.0],["2016-08-01",68.59,68.87,67.48,67.97,125500.0],["2016-08-02",67.8,68.08,66.25,66.55,82600.0],["2016-08-03",65.26,67.07,64.92,66.48,77900.0],["2016-08-04",67.8,67.8,66.35,66.98,90800.0],["2016-08-05",67.29,68.17,67.29,67.86,90300.0],["2016-08-08",67.96,67.96,66.68,67.28,183200.0],["2016-08-09",60.15,60.15,56.5,57.91,835100.0],["2016-08-10",57.92,57.95,54.14,54.39,379400.0],["2016-08-11",54.55,55.49,54.2,55.04,214200.0],["2016-08-12",54.91,55.85,54.84,55.77,158500.0],["2016-08-15",55.82,56.57,55.82,56.06,101200.0],["2016-08-16",55.75,56.25,55.01,55.03,149400.0],["2016-08-17",54.89,55.91,54.38,55.64,174500.0],["2016-08-18",55.51,56.06,55.47,55.77,129200.0],["2016-08-19",55.65,56.95,55.5,56.7,117800.0],["2016-08-22",56.43,57.26,55.96,56.65,134700.0],["2016-08-23",56.78,57.67,56.78,56.98,104100.0],["2016-08-24",57.06,57.07,56.11,56.43,84800.0],["2016-08-25",56.11,57.07,56.11,56.68,94600.0],["2016-08-26",56.39,57.21,55.98,56.22,106000.0],["2016-08-29",56.3,57.09,56.0,56.28,54200.0],["2016-08-30",56.12,57.0,56.12,56.42,66300.0],["2016-08-31",56.22,56.35,55.64,55.91,110300.0],["2016-09-01",55.76,56.44,55.42,56.09,123700.0],["2016-09-02",56.22,56.97,55.54,56.27,175600.0],["2016-09-06",56.32,56.51,55.52,56.04,129600.0],["2016-09-07",55.64,57.18,55.54,56.78,119100.0],["2016-09-08",56.63,57.16,56.02,56.41,131200.0],["2016-09-09",55.85,56.14,55.46,55.64,164300.0],["2016-09-12",55.35,56.73,55.05,56.23,170100.0],["2016-09-13",56.61,56.86,55.24,55.78,82300.0],["2016-09-14",55.74,56.67,55.51,56.31,127800.0],["2016-09-15",56.59,58.77,56.59,58.07,136600.0],["2016-09-16",58.14,58.2,57.64,57.99,110100.0],["2016-09-19",58.28,59.02,57.92,58.4,50400.0],["2016-09-20",58.94,59.54,58.02,58.8,50800.0],["2016-09-21",59.21,60.16,58.95,60.12,66000.0],["2016-09-22",60.16,61.12,60.08,61.12,94500.0],["2016-09-23",60.76,61.05,59.9,60.76,97000.0],["2016-09-26",60.21,60.98,60.21,60.38,89300.0],["2016-09-27",60.24,60.78,59.22,60.68,108000.0],["2016-09-28",61.0,61.13,60.26,60.82,107800.0],["2016-09-29",60.54,60.54,59.73,59.99,69500.0],["2016-09-30",60.42,61.51,59.86,61.08,97100.0],["2016-10-03",60.85,62.06,60.67,61.33,67500.0],["2016-10-04",61.34,61.75,59.38,59.51,130700.0],["2016-10-05",59.96,60.29,59.52,59.74,66200.0],["2016-10-06",59.65,61.38,59.13,61.15,111600.0],["2016-10-07",61.06,61.4,59.16,59.65,68900.0],["2016-10-10",60.01,60.66,59.62,60.56,72300.0],["2016-10-11",60.39,60.8,59.2,59.51,65700.0],["2016-10-12",59.41,59.41,57.32,57.54,186800.0],["2016-10-13",56.95,57.35,56.0,56.23,172900.0],["2016-10-14",56.53,57.39,55.64,55.72,148100.0],["2016-10-17",55.72,56.64,55.45,56.44,148900.0],["2016-10-18",57.13,57.81,56.51,57.2,54400.0],["2016-10-19",57.46,57.46,56.35,56.74,75900.0],["2016-10-20",56.42,56.95,56.18,56.23,89100.0],["2016-10-21",55.67,55.91,55.28,55.71,87200.0],["2016-10-24",56.08,57.11,55.35,55.76,134600.0],["2016-10-25",55.41,56.33,54.59,54.59,148900.0],["2016-10-26",54.36,55.17,54.35,54.65,168200.0],["2016-10-27",54.98,54.98,51.98,52.15,214900.0],["2016-10-28",52.13,55.64,52.13,53.48,171700.0],["2016-10-31",53.97,54.5,52.7,54.43,107000.0],["2016-11-01",54.63,55.37,53.82,54.94,119200.0],["2016-11-02",54.96,56.24,54.35,56.17,255400.0],["2016-11-03",59.12,65.32,59.0,64.02,624500.0],["2016-11-04",64.99,69.21,64.19,67.57,311300.0],["2016-11-07",68.77,69.95,67.44,69.25,266800.0],["2016-11-08",69.05,69.72,67.01,69.18,164500.0],["2016-11-09",68.47,72.17,67.88,71.84,151500.0],["2016-11-10",70.62,72.62,69.73,71.5,219000.0],["2016-11-11",71.58,72.89,71.48,72.8,243000.0],["2016-11-14",72.89,76.55,72.86,76.05,241500.0],["2016-11-15",75.75,75.86,73.19,73.66,166600.0],["2016-11-16",71.03,71.87,67.6,69.55,323800.0],["2016-11-17",69.55,72.61,69.37,71.12,286200.0],["2016-11-18",71.45,71.57,69.89,70.83,333400.0],["2016-11-21",71.21,72.31,70.73,71.66,100800.0],["2016-11-22",71.38,72.68,71.34,72.53,101800.0],["2016-11-23",72.03,73.43,71.91,73.2,138100.0],["2016-11-25",73.2,73.89,73.06,73.54,44200.0],["2016-11-28",74.61,74.96,72.95,74.78,188700.0],["2016-11-29",74.94,77.14,74.19,75.63,410400.0],["2016-11-30",76.12,76.78,73.92,74.32,128600.0],["2016-12-01",74.79,75.4,72.35,73.02,96800.0],["2016-12-02",73.25,74.76,72.13,72.72,88600.0],["2016-12-05",73.63,74.09,73.25,74.04,109000.0],["2016-12-06",74.09,74.68,73.64,74.59,125400.0],["2016-12-07",74.43,74.84,73.53,74.83,89800.0],["2016-12-08",75.23,76.89,74.72,76.86,88800.0],["2016-12-09",77.0,77.0,75.76,76.74,73000.0],["2016-12-12",76.18,76.71,75.22,76.28,59400.0],["2016-12-13",76.6,77.3,75.14,76.04,86300.0],["2016-12-14",76.01,77.13,75.32,75.59,90600.0],["2016-12-15",75.66,77.81,75.6,77.46,139100.0],["2016-12-16",77.31,78.35,76.22,76.79,470000.0],["2016-12-19",77.44,77.98,75.89,76.37,101500.0],["2016-12-20",77.27,77.93,76.5,77.25,153700.0],["2016-12-21",76.94,77.06,76.12,76.5,62300.0],["2016-12-22",76.58,76.58,75.2,75.39,46500.0],["2016-12-23",75.66,76.86,74.24,76.49,56400.0],["2016-12-27",76.5,77.63,75.35,77.23,48200.0],["2016-12-28",77.44,77.6,75.51,75.64,46400.0],["2016-12-29",75.87,77.56,75.48,77.12,76000.0],["2016-12-30",77.14,77.46,75.77,76.81,93100.0],["2017-01-03",78.04,78.36,75.93,76.99,127100.0],["2017-01-04",77.72,78.95,77.19,78.3,93500.0],["2017-01-05",78.81,79.06,76.96,77.6,81500.0],["2017-01-06",78.21,78.56,77.4,77.54,61300.0],["2017-01-09",78.2,78.74,76.2,77.79,129100.0],["2017-01-10",78.55,81.14,76.85,80.66,167700.0],["2017-01-11",80.65,80.7,78.9,80.43,110000.0],["2017-01-12",80.0,80.9,78.72,80.85,92300.0],["2017-01-13",80.88,82.0,80.88,81.71,74200.0],["2017-01-17",81.25,81.5,78.0,78.41,103300.0],["2017-01-18",78.8,80.44,78.76,79.23,100800.0],["2017-01-19",79.56,80.13,78.3,78.65,59200.0],["2017-01-20",78.93,78.93,77.97,78.27,49800.0],["2017-01-23",78.09,78.64,77.72,78.31,64500.0],["2017-01-24",78.75,79.86,78.69,79.55,68200.0],["2017-01-25",80.0,81.57,79.23,80.23,83800.0],["2017-01-26",79.93,80.94,79.48,80.6,71800.0],["2017-01-27",80.61,80.97,79.36,80.47,48200.0],["2017-01-30",79.39,79.99,77.93,78.71,63300.0],["2017-01-31",78.39,80.18,77.86,79.95,88600.0],["2017-02-01",80.43,81.75,79.58,80.62,102800.0],["2017-02-02",80.62,81.17,79.37,80.69,95900.0],["2017-02-03",81.49,82.32,80.94,82.24,84800.0],["2017-02-06",81.67,82.14,80.07,80.31,73600.0],["2017-02-07",80.65,81.11,79.76,79.98,59200.0],["2017-02-08",79.82,80.83,78.79,79.9,91100.0],["2017-02-09",80.01,80.96,79.79,79.91,74000.0],["2017-02-10",80.54,80.7,79.63,80.05,80900.0],["2017-02-13",80.94,81.54,80.0,80.5,78200.0],["2017-02-14",80.07,80.86,79.8,80.25,131400.0],["2017-02-15",80.14,81.9,80.0,81.1,138400.0],["2017-02-16",81.1,81.7,79.62,80.14,119100.0],["2017-02-17",80.15,80.15,78.52,78.8,180900.0],["2017-02-21",83.0,87.99,81.11,86.55,378200.0],["2017-02-22",85.53,90.45,85.34,89.89,343400.0],["2017-02-23",89.2,89.85,85.33,85.46,238500.0],["2017-02-24",84.84,85.59,83.95,84.3,143400.0],["2017-02-27",84.44,84.69,82.82,83.85,94100.0],["2017-02-28",83.45,83.94,82.15,82.51,119200.0],["2017-03-01",83.8,85.91,83.36,85.76,161600.0],["2017-03-02",85.47,85.47,83.96,84.15,91700.0],["2017-03-03",83.74,85.01,82.87,83.21,123400.0],["2017-03-06",82.75,83.53,82.71,83.13,133500.0],["2017-03-07",83.04,83.66,82.55,82.96,142000.0],["2017-03-08",83.1,83.81,82.42,82.82,79000.0],["2017-03-09",83.2,83.75,82.4,82.86,93300.0],["2017-03-10",83.47,83.47,81.85,82.27,83200.0],["2017-03-13",82.27,83.24,81.68,82.05,51800.0],["2017-03-14",81.37,81.87,81.11,81.29,40500.0],["2017-03-15",81.56,83.08,81.06,82.92,69000.0],["2017-03-16",82.91,83.57,81.97,83.54,82700.0],["2017-03-17",83.5,85.37,82.48,85.27,213400.0],["2017-03-20",85.22,85.3,84.06,84.66,95800.0],["2017-03-21",84.96,85.33,82.17,82.26,72000.0],["2017-03-22",81.57,83.13,81.47,82.92,73900.0],["2017-03-23",82.84,83.86,82.28,83.13,44000.0],["2017-03-24",83.42,84.65,82.98,83.48,71300.0],["2017-03-27",82.22,84.44,81.72,84.15,58200.0],["2017-03-28",84.03,87.51,83.4,87.26,129800.0],["2017-03-29",87.0,87.0,84.82,85.53,147400.0],["2017-03-30",85.78,86.07,85.05,85.94,126500.0],["2017-03-31",86.46,86.46,85.14,85.87,102100.0],["2017-04-03",85.93,86.01,82.08,83.09,97700.0],["2017-04-04",83.13,84.68,82.07,82.95,74000.0],["2017-04-05",83.32,83.69,81.15,81.6,86100.0],["2017-04-06",81.65,82.44,80.35,82.24,77100.0],["2017-04-07",81.6,82.88,81.6,82.26,108600.0],["2017-04-10",81.87,83.22,80.89,81.39,58600.0],["2017-04-11",81.23,84.36,80.63,84.36,296800.0],["2017-04-12",84.66,84.83,82.47,82.89,107200.0],["2017-04-13",82.65,83.21,81.45,81.64,55300.0],["2017-04-17",81.54,82.32,81.12,82.23,90400.0],["2017-04-18",81.94,82.26,81.4,81.99,113500.0],["2017-04-19",81.99,83.71,81.96,83.35,210400.0],["2017-04-20",84.01,85.72,83.86,85.22,247400.0],["2017-04-21",85.54,86.8,85.3,85.46,165300.0],["2017-04-24",86.0,87.63,85.15,87.13,130000.0],["2017-04-25",87.9,89.59,87.68,89.24,126200.0],["2017-04-26",89.47,92.79,89.4,92.47,339200.0],["2017-04-27",95.0,103.32,94.4,102.58,520900.0],["2017-04-28",103.61,106.2,102.84,102.94,254100.0],["2017-05-01",103.77,106.18,102.02,105.73,220400.0],["2017-05-02",106.15,106.22,104.16,105.42,190500.0],["2017-05-03",105.09,106.9,102.17,106.83,267900.0],["2017-05-04",107.0,109.2,106.14,108.75,264800.0],["2017-05-05",108.86,109.2,105.86,106.94,124500.0],["2017-05-08",107.2,107.2,105.52,106.1,68300.0],["2017-05-09",106.53,107.39,105.27,107.32,182300.0],["2017-05-10",106.93,108.53,106.93,108.3,85800.0],["2017-05-11",108.13,108.78,107.5,108.07,86700.0],["2017-05-12",107.45,107.45,105.16,106.78,94100.0],["2017-05-15",106.73,108.27,106.68,107.62,88500.0],["2017-05-16",107.6,108.7,107.16,108.59,66600.0],["2017-05-17",108.59,109.4,106.65,106.67,121600.0],["2017-05-18",106.49,108.02,106.38,106.41,80600.0],["2017-05-19",107.32,108.22,105.6,107.03,82700.0],["2017-05-22",107.3,107.3,104.53,106.93,73700.0],["2017-05-23",106.96,107.33,105.45,106.78,65600.0],["2017-05-24",106.48,108.59,104.25,106.55,92600.0],["2017-05-25",106.4,110.47,106.4,108.46,139700.0],["2017-05-26",108.42,108.8,107.41,108.7,67600.0],["2017-05-30",108.69,109.4,107.51,107.6,64500.0],["2017-05-31",107.6,107.6,105.33,106.21,100100.0],["2017-06-01",106.02,109.45,106.01,108.94,137600.0],["2017-06-02",109.23,112.77,108.98,111.59,151600.0],["2017-06-05",111.52,111.96,109.43,110.16,123000.0],["2017-06-06",109.59,110.93,108.61,109.46,69900.0],["2017-06-07",109.29,110.81,107.95,108.78,113700.0],["2017-06-08",109.0,111.52,107.93,111.16,84000.0],["2017-06-09",111.19,113.26,108.33,109.6,113900.0],["2017-06-12",109.64,109.93,107.48,109.89,95800.0],["2017-06-13",110.84,111.62,107.76,109.55,74900.0],["2017-06-14",109.55,111.08,106.06,107.92,94500.0],["2017-06-15",106.77,107.67,106.08,106.87,65500.0],["2017-06-16",105.58,107.11,105.43,106.18,151400.0],["2017-06-19",106.6,107.93,105.0,107.67,62800.0],["2017-06-20",107.25,107.51,105.36,106.91,79900.0],["2017-06-21",107.15,108.67,106.92,107.59,78500.0],["2017-06-22",108.05,108.3,105.63,106.75,97900.0],["2017-06-23",106.77,110.37,106.77,109.91,343800.0],["2017-06-26",110.93,111.84,107.3,108.12,152000.0],["2017-06-27",108.41,108.43,105.39,105.65,60800.0],["2017-06-28",106.57,110.64,105.62,110.45,94500.0],["2017-06-29",110.45,110.45,105.68,108.35,120900.0],["2017-06-30",108.6,109.31,107.58,108.62,80200.0],["2017-07-03",107.93,110.11,107.55,108.65,44000.0],["2017-07-05",108.84,110.5,108.18,110.4,84300.0],["2017-07-06",109.1,110.81,107.24,110.52,131200.0],["2017-07-07",110.65,114.45,108.94,112.96,131500.0],["2017-07-10",113.28,113.93,110.43,110.62,121700.0],["2017-07-11",111.66,112.38,109.93,110.85,121400.0],["2017-07-12",111.55,112.91,110.37,111.74,96700.0],["2017-07-13",111.44,111.7,109.6,111.18,104100.0],["2017-07-14",110.8,111.98,110.8,111.5,100000.0],["2017-07-17",111.5,111.97,110.28,111.0,100000.0],["2017-07-18",110.65,111.36,110.13,111.22,165200.0],["2017-07-19",111.88,118.24,111.88,117.88,176100.0],["2017-07-20",117.51,118.33,116.08,118.27,86500.0],["2017-07-21",119.21,119.46,116.59,116.86,142200.0],["2017-07-24",116.75,117.75,114.63,114.95,127500.0],["2017-07-25",115.0,118.08,114.54,118.03,98200.0],["2017-07-26",118.05,119.17,117.05,118.19,96500.0],["2017-07-27",118.44,119.09,112.29,115.21,86400.0],["2017-07-28",114.4,116.18,114.36,115.55,120900.0],["2017-07-31",116.0,118.1,114.05,117.97,233700.0],["2017-08-01",121.0,123.38,116.05,121.41,493300.0],["2017-08-02",121.5,122.7,115.78,116.73,157000.0],["2017-08-03",116.61,117.72,114.22,115.02,146400.0],["2017-08-04",115.69,119.87,114.11,118.95,181800.0],["2017-08-07",119.26,119.53,117.76,118.55,108700.0],["2017-08-08",118.09,120.34,117.86,118.54,112700.0],["2017-08-09",117.58,119.5,116.83,118.65,100200.0],["2017-08-10",117.7,118.99,116.37,118.03,115200.0],["2017-08-11",117.12,119.09,116.91,118.48,100400.0],["2017-08-14",119.43,120.43,118.06,118.43,81300.0],["2017-08-15",118.55,119.51,115.92,116.1,93500.0],["2017-08-16",116.5,117.18,115.5,116.26,268400.0],["2017-08-17",114.71,117.67,114.6,114.94,148900.0],["2017-08-18",113.96,116.18,112.3,115.18,124000.0],["2017-08-21",115.87,116.06,112.15,112.64,151000.0],["2017-08-22",112.82,116.81,112.22,115.98,179300.0],["2017-08-23",114.9,115.6,113.81,115.31,49000.0],["2017-08-24",115.5,115.5,113.5,114.32,92900.0],["2017-08-25",114.5,117.07,113.95,116.28,102700.0],["2017-08-28",116.73,117.95,115.1,117.52,113800.0],["2017-08-29",116.52,117.87,114.42,115.72,73100.0],["2017-08-30",115.9,118.24,114.76,117.99,101200.0],["2017-08-31",118.55,119.78,117.12,118.55,108200.0],["2017-09-01",118.51,119.71,116.78,119.57,118100.0],["2017-09-05",119.08,119.81,117.52,118.88,56200.0],["2017-09-06",119.46,119.56,117.81,118.34,74000.0],["2017-09-07",118.52,119.54,117.51,119.16,67300.0],["2017-09-08",118.85,120.43,117.41,119.71,63400.0],["2017-09-11",121.18,122.31,119.09,122.23,84200.0],["2017-09-12",122.44,124.11,122.21,124.0,67300.0],["2017-09-13",124.12,124.5,123.02,123.67,50200.0],["2017-09-14",123.49,124.7,123.21,124.12,54400.0],["2017-09-15",124.33,126.5,123.62,126.17,168000.0],["2017-09-18",127.43,128.0,126.4,127.5,161000.0],["2017-09-19",128.0,128.0,127.03,127.9,72300.0],["2017-09-20",128.0,129.61,127.5,128.23,86500.0],["2017-09-21",128.06,129.3,126.89,127.07,91100.0],["2017-09-22",127.01,128.53,126.42,127.02,88200.0],["2017-09-25",126.92,127.7,125.08,125.91,107700.0],["2017-09-26",126.38,127.6,126.27,126.34,65700.0],["2017-09-27",126.75,132.21,125.95,131.79,154000.0],["2017-09-28",131.09,132.1,128.0,131.52,72000.0],["2017-09-29",131.24,133.85,130.63,133.28,118700.0],["2017-10-02",134.0,134.67,131.56,134.62,154600.0],["2017-10-03",135.0,136.97,133.75,136.92,89400.0],["2017-10-04",137.0,137.36,134.9,136.5,103900.0],["2017-10-05",136.92,138.0,136.18,137.88,84200.0],["2017-10-06",137.5,138.32,136.78,136.96,68500.0],["2017-10-09",137.1,137.7,136.01,136.77,90700.0],["2017-10-10",137.0,137.6,135.36,136.92,88200.0],["2017-10-11",137.0,137.0,132.59,132.99,183900.0],["2017-10-12",132.67,137.35,132.25,135.82,143100.0],["2017-10-13",136.3,137.69,135.86,136.7,253300.0],["2017-10-16",137.6,139.74,137.05,139.53,86100.0],["2017-10-17",139.0,139.29,137.62,138.46,129500.0],["2017-10-18",139.05,139.98,137.78,138.91,66700.0],["2017-10-19",137.58,138.78,136.44,138.39,77700.0],["2017-10-20",139.5,140.0,138.67,139.08,59900.0],["2017-10-23",139.8,139.8,138.32,139.04,81000.0],["2017-10-24",139.55,141.99,138.67,140.43,100300.0],["2017-10-25",140.32,140.32,137.34,138.52,120300.0],["2017-10-26",139.3,142.8,139.0,142.5,141600.0],["2017-10-27",143.89,146.06,141.85,145.27,125200.0],["2017-10-30",145.29,148.16,144.29,148.08,330500.0],["2017-10-31",148.48,152.43,147.61,152.08,323300.0],["2017-11-01",153.0,154.0,150.28,151.88,528900.0],["2017-11-02",150.95,153.26,144.61,145.19,306700.0],["2017-11-03",152.35,153.44,147.6,152.64,297200.0],["2017-11-06",152.49,152.49,148.13,149.08,183700.0],["2017-11-07",148.83,149.15,144.71,146.38,142800.0],["2017-11-08",146.0,152.56,145.67,152.5,675700.0],["2017-11-09",151.69,151.69,149.34,150.22,136100.0],["2017-11-10",149.41,153.68,148.82,153.0,143200.0],["2017-11-13",151.95,155.01,151.95,154.01,158200.0],["2017-11-14",152.55,154.98,152.23,153.2,120000.0],["2017-11-15",151.68,154.34,150.21,153.11,162100.0],["2017-11-16",154.07,160.07,152.81,158.3,191200.0],["2017-11-17",157.42,159.57,156.65,158.4,119600.0],["2017-11-20",158.27,161.21,158.27,159.45,195000.0],["2017-11-21",160.79,167.17,159.91,167.15,184700.0],["2017-11-22",167.18,168.07,163.0,163.04,122700.0],["2017-11-24",164.0,165.3,163.15,165.03,69800.0],["2017-11-27",165.08,165.11,161.27,161.77,150600.0],["2017-11-28",162.13,164.15,161.76,163.72,117100.0],["2017-11-29",163.5,163.95,158.19,159.26,189500.0],["2017-11-30",160.91,161.56,157.11,161.1,201200.0],["2017-12-01",160.75,160.75,151.93,158.17,217400.0],["2017-12-04",160.67,160.87,153.42,153.67,187900.0],["2017-12-05",153.56,154.86,151.81,152.25,129500.0],["2017-12-06",151.65,152.6,151.02,151.2,181300.0],["2017-12-07",151.61,154.18,151.25,154.03,137200.0],["2017-12-08",155.4,156.31,153.54,155.0,115200.0],["2017-12-11",154.65,155.99,154.47,155.33,146200.0],["2017-12-12",155.34,158.43,155.34,157.19,229100.0],["2017-12-13",156.99,160.05,153.91,158.14,119500.0],["2017-12-14",158.02,158.08,155.68,156.57,100800.0],["2017-12-15",157.03,161.58,157.03,160.86,230800.0],["2017-12-18",162.7,163.5,161.5,163.01,150500.0],["2017-12-19",163.35,165.49,162.16,163.03,101400.0],["2017-12-20",163.04,167.38,161.78,162.65,124700.0],["2017-12-21",163.31,164.26,161.88,162.12,60100.0],["2017-12-22",161.87,161.87,159.48,159.6,59700.0],["2017-12-26",158.6,158.6,155.02,157.44,135700.0],["2017-12-27",158.05,159.96,155.6,157.57,91400.0],["2017-12-28",157.71,159.16,155.8,157.98,79200.0],["2017-12-29",159.0,163.99,159.0,161.92,248600.0],["2018-01-02",162.61,174.5,162.61,171.89,340800.0],["2018-01-03",173.63,184.0,167.4,168.56,967800.0],["2018-01-04",168.56,169.74,162.62,164.04,208900.0],["2018-01-05",164.32,166.87,162.4,166.7,72400.0],["2018-01-08",166.7,169.25,165.05,168.16,121600.0],["2018-01-09",168.44,170.19,166.79,167.36,237100.0],["2018-01-10",167.03,167.97,162.9,164.36,107000.0],["2018-01-11",165.4,169.14,162.34,168.46,86200.0],["2018-01-12",167.25,171.75,166.5,171.61,163300.0],["2018-01-16",172.0,176.54,171.74,173.29,130600.0],["2018-01-17",174.38,176.15,172.2,175.74,77200.0],["2018-01-18",175.4,176.95,173.59,174.29,92300.0],["2018-01-19",174.1,178.9,173.01,178.46,90600.0],["2018-01-22",178.66,178.66,167.73,167.92,204400.0],["2018-01-23",166.4,170.39,165.45,170.2,154600.0],["2018-01-24",170.91,172.56,168.13,169.52,99100.0],["2018-01-25",171.01,172.37,168.66,169.92,64800.0],["2018-01-26",170.87,172.07,169.0,171.93,45200.0],["2018-01-29",171.93,172.8,166.62,166.98,99600.0],["2018-01-30",164.77,168.69,164.0,167.58,69000.0],["2018-01-31",169.01,170.0,164.69,164.78,80600.0],["2018-02-01",163.5,164.7,161.12,164.3,223300.0],["2018-02-02",162.73,165.18,160.79,161.42,167200.0],["2018-02-05",159.42,160.59,154.24,154.55,176000.0],["2018-02-06",151.66,154.72,149.42,151.55,279100.0],["2018-02-07",151.27,156.25,151.27,153.77,136400.0],["2018-02-08",153.62,154.76,144.83,145.61,172200.0],["2018-02-09",147.52,148.85,143.05,146.7,171100.0],["2018-02-12",146.34,152.66,146.05,151.61,243800.0],["2018-02-13",150.15,154.89,150.15,154.13,92600.0],["2018-02-14",152.25,157.8,152.25,157.18,70800.0],["2018-02-15",158.57,159.12,155.36,158.63,118500.0],["2018-02-16",157.67,158.71,155.42,157.51,122100.0],["2018-02-20",155.83,159.52,154.72,156.01,145200.0],["2018-02-21",157.37,159.36,155.61,158.43,69700.0],["2018-02-22",159.21,161.8,155.11,159.25,59400.0],["2018-02-23",160.13,161.31,158.5,160.53,104400.0],["2018-02-26",160.93,162.72,159.0,161.0,118100.0],["2018-02-27",160.6,161.91,155.01,155.96,198500.0],["2018-02-28",144.55,145.0,122.57,137.32,1074400.0],["2018-03-01",135.6,137.25,127.71,127.95,350200.0],["2018-03-02",126.29,133.4,125.68,132.14,228600.0],["2018-03-05",130.97,132.82,129.52,130.59,211200.0],["2018-03-06",131.21,134.93,129.56,134.53,209800.0],["2018-03-07",133.36,135.61,133.09,135.45,150600.0],["2018-03-08",135.63,135.63,133.43,135.51,127700.0],["2018-03-09",136.39,138.74,134.91,138.35,149300.0],["2018-03-12",138.44,141.1,137.35,138.63,166900.0],["2018-03-13",139.84,140.5,136.23,137.09,95700.0],["2018-03-14",137.95,138.69,135.89,137.3,112900.0],["2018-03-15",137.56,138.72,135.27,137.09,150100.0],["2018-03-16",136.76,138.48,133.21,137.54,225500.0],["2018-03-19",136.94,136.94,132.5,135.23,122800.0],["2018-03-20",135.76,138.04,134.45,136.5,74800.0],["2018-03-21",136.46,138.42,136.1,136.18,59700.0],["2018-03-22",133.84,134.91,129.47,129.81,132200.0],["2018-03-23",130.25,130.25,121.68,121.89,255700.0],["2018-03-26",125.22,127.0,122.44,126.67,294200.0],["2018-03-27",127.06,127.06,121.88,122.7,129400.0],["2018-03-28",122.97,122.97,117.01,117.69,314600.0],["2018-03-29",118.38,122.1,117.94,119.54,230000.0],["2018-04-02",118.41,119.0,113.3,114.51,235100.0],["2018-04-03",115.68,118.3,114.35,116.42,264000.0],["2018-04-04",114.13,119.28,114.13,118.51,94800.0],["2018-04-05",119.68,119.68,117.1,117.76,146300.0],["2018-04-06",116.52,118.51,109.79,113.07,246000.0],["2018-04-09",114.35,116.49,113.04,113.32,210900.0],["2018-04-10",115.28,118.35,114.96,116.12,157400.0],["2018-04-11",115.39,117.44,115.39,116.45,74700.0],["2018-04-12",117.1,119.72,116.74,118.61,138400.0],["2018-04-13",119.5,119.5,117.22,118.93,95600.0],["2018-04-16",119.75,121.5,118.01,119.74,75900.0],["2018-04-17",120.95,123.5,120.57,122.81,113600.0],["2018-04-18",122.64,124.35,121.07,123.16,228300.0],["2018-04-19",122.37,122.47,119.45,120.3,74500.0],["2018-04-20",119.69,120.86,118.0,118.56,60700.0],["2018-04-23",119.61,120.44,117.91,118.79,64400.0],["2018-04-24",119.64,120.34,115.13,116.94,140300.0],["2018-04-25",117.23,118.76,115.81,116.86,103700.0],["2018-04-26",117.83,118.53,115.79,117.12,157200.0],["2018-04-27",114.88,114.88,110.44,113.18,234400.0],["2018-04-30",112.76,112.76,105.6,106.7,233900.0],["2018-05-01",106.01,111.41,105.84,110.81,276400.0],["2018-05-02",110.6,111.94,109.3,110.5,148400.0],["2018-05-03",109.52,110.84,107.87,108.86,106300.0],["2018-05-04",108.49,113.79,108.49,112.94,101400.0],["2018-05-07",113.45,114.71,111.3,111.9,128700.0],["2018-05-08",111.92,114.5,111.5,114.36,93100.0],["2018-05-09",114.78,114.95,112.02,114.85,123300.0],["2018-05-10",115.27,116.56,114.84,116.36,136800.0],["2018-05-11",116.0,116.56,113.78,114.99,123900.0],["2018-05-14",115.2,120.57,114.53,118.74,212100.0],["2018-05-15",117.75,118.31,116.64,117.19,121800.0],["2018-05-16",117.14,119.36,116.53,118.92,114300.0],["2018-05-17",118.92,120.12,117.92,120.02,113100.0],["2018-05-18",120.11,120.41,118.33,119.08,173300.0],["2018-05-21",119.73,121.46,118.18,120.39,109700.0],["2018-05-22",120.5,120.69,117.99,118.48,77000.0],["2018-05-23",117.6,118.07,115.95,118.0,112200.0],["2018-05-24",118.0,118.0,113.78,116.26,268200.0],["2018-05-25",116.1,118.63,116.05,118.35,78800.0],["2018-05-29",117.21,118.8,115.79,117.51,123200.0],["2018-05-30",118.91,119.64,116.45,116.8,97500.0],["2018-05-31",116.89,117.66,113.5,113.96,75400.0],["2018-06-01",114.87,115.93,114.28,115.17,146800.0],["2018-06-04",115.77,117.04,114.87,116.97,97400.0],["2018-06-05",116.88,119.09,116.88,118.92,89800.0],["2018-06-06",118.91,119.37,118.31,119.21,72000.0],["2018-06-07",119.64,120.35,119.28,119.58,82900.0],["2018-06-08",118.84,120.88,118.84,119.95,56200.0],["2018-06-11",120.31,121.59,119.81,120.33,68600.0],["2018-06-12",120.26,121.32,119.3,120.65,58500.0],["2018-06-13",121.01,122.15,119.83,121.41,238100.0],["2018-06-14",121.91,122.39,120.6,121.58,79800.0],["2018-06-15",120.44,122.45,119.54,122.41,176100.0],["2018-06-18",121.3,122.21,120.75,122.0,100100.0],["2018-06-19",120.82,122.85,120.08,122.64,136700.0],["2018-06-20",123.0,123.03,120.8,120.97,117900.0],["2018-06-21",121.04,121.06,116.6,116.86,112600.0],["2018-06-22",118.19,118.19,115.41,115.61,177000.0],["2018-06-25",114.88,114.88,108.01,108.63,161500.0],["2018-06-26",108.31,111.1,108.31,111.05,186900.0],["2018-06-27",111.39,112.27,110.37,110.52,94200.0],["2018-06-28",110.39,110.83,108.5,110.11,126000.0],["2018-06-29",110.92,112.22,110.92,111.46,76600.0],["2018-07-02",110.1,113.37,110.1,113.35,80400.0],["2018-07-03",113.87,113.87,110.98,110.99,60200.0],["2018-07-05",112.0,114.82,110.76,114.72,94600.0],["2018-07-06",114.74,116.97,113.32,116.69,78400.0],["2018-07-09",117.26,121.62,116.62,120.9,103800.0],["2018-07-10",120.81,122.7,120.78,122.49,90800.0],["2018-07-11",121.22,123.0,116.21,116.33,95000.0],["2018-07-12",117.29,118.26,116.33,117.61,137200.0],["2018-07-13",117.96,119.23,116.73,117.38,124200.0],["2018-07-16",117.89,118.86,117.03,117.85,54900.0],["2018-07-17",117.25,119.18,117.25,118.16,33800.0],["2018-07-18",118.3,119.17,117.55,119.09,72400.0],["2018-07-19",118.51,120.05,118.44,119.85,39400.0],["2018-07-20",119.95,120.02,118.39,119.08,42600.0],["2018-07-23",118.52,120.48,118.15,119.62,63200.0],["2018-07-24",120.65,122.5,119.08,119.41,144000.0],["2018-07-25",119.41,119.88,116.83,118.77,78600.0],["2018-07-26",118.69,123.12,118.12,122.92,78500.0],["2018-07-27",122.8,123.54,120.73,121.88,105600.0],["2018-07-30",121.88,124.57,121.88,122.81,161600.0],["2018-07-31",123.36,124.25,116.02,116.57,244600.0],["2018-08-01",116.26,123.91,116.26,122.38,235100.0],["2018-08-02",120.97,127.71,120.97,127.16,138200.0],["2018-08-03",127.05,127.69,124.35,127.54,378700.0],["2018-08-06",127.14,133.24,127.14,132.02,212000.0],["2018-08-07",132.33,137.08,131.01,133.31,178900.0],["2018-08-08",133.07,133.07,129.38,131.38,146800.0],["2018-08-09",131.09,131.66,128.22,128.65,81000.0],["2018-08-10",127.88,130.14,126.35,129.68,98100.0],["2018-08-13",129.81,131.3,128.14,129.15,70300.0],["2018-08-14",130.05,131.49,128.75,130.35,66200.0],["2018-08-15",129.45,129.45,126.37,127.16,78400.0],["2018-08-16",128.44,130.1,127.76,129.59,57800.0],["2018-08-17",129.16,132.07,128.41,131.41,72700.0],["2018-08-20",131.11,132.98,130.69,131.98,64800.0],["2018-08-21",132.67,133.75,131.07,131.49,132200.0],["2018-08-22",130.94,132.66,130.17,132.39,119400.0],["2018-08-23",132.7,134.48,132.7,133.93,92100.0],["2018-08-24",134.28,135.23,133.28,135.19,94300.0],["2018-08-27",135.66,138.66,135.66,138.29,141300.0],["2018-08-28",139.06,141.8,138.29,140.44,135000.0],["2018-08-29",140.95,140.95,139.41,140.63,106200.0],["2018-08-30",140.16,140.63,137.68,138.48,80200.0],["2018-08-31",137.65,138.29,136.07,138.07,75300.0],["2018-09-04",138.35,139.34,135.59,138.93,79600.0],["2018-09-05",138.31,139.29,137.03,138.16,82300.0],["2018-09-06",138.53,140.19,136.66,137.88,196600.0],["2018-09-07",137.55,139.0,136.62,137.87,110900.0],["2018-09-10",138.38,141.51,137.85,140.22,79700.0],["2018-09-11",139.38,147.2,139.2,144.34,174000.0],["2018-09-12",144.5,149.03,143.54,147.53,150100.0],["2018-09-13",148.26,149.25,146.31,146.96,113200.0],["2018-09-14",147.1,149.42,146.87,147.46,125000.0],["2018-09-17",147.65,148.48,141.41,141.93,190000.0],["2018-09-18",143.28,145.1,142.75,144.5,86600.0],["2018-09-19",144.45,145.38,142.38,143.47,157000.0],["2018-09-20",144.37,147.85,143.5,147.11,143500.0],["2018-09-21",147.55,150.0,146.92,149.14,238000.0],["2018-09-24",148.4,150.2,147.78,150.02,142000.0],["2018-09-25",150.12,155.05,150.12,153.67,218000.0],["2018-09-26",155.0,155.34,151.61,152.07,290000.0],["2018-09-27",152.72,154.44,148.67,152.99,441800.0],["2018-09-28",151.58,152.05,146.66,147.32,144400.0],["2018-10-01",148.59,149.52,142.6,143.0,111800.0],["2018-10-02",143.11,145.08,141.4,141.94,155200.0],["2018-10-03",142.43,144.03,141.59,142.08,95100.0],["2018-10-04",141.42,141.91,136.71,139.17,115400.0],["2018-10-05",139.04,140.3,134.65,135.19,144500.0],["2018-10-08",134.49,136.4,132.58,134.29,94800.0],["2018-10-09",133.67,136.23,133.58,133.92,105700.0],["2018-10-10",133.33,133.33,126.7,126.87,108400.0],["2018-10-11",126.0,129.2,124.33,124.96,112900.0],["2018-10-12",128.08,129.09,123.28,125.83,119900.0],["2018-10-15",125.31,128.81,125.31,126.75,92500.0],["2018-10-16",127.99,132.71,127.21,132.22,70000.0],["2018-10-17",131.79,133.45,130.27,132.81,57000.0],["2018-10-18",131.8,133.08,127.0,128.09,48700.0],["2018-10-19",128.38,129.12,125.73,126.15,75100.0],["2018-10-22",126.5,127.8,125.31,126.59,78600.0],["2018-10-23",123.54,128.09,122.72,126.38,87300.0],["2018-10-24",126.49,127.7,120.32,120.39,70800.0],["2018-10-25",122.05,127.37,121.09,126.16,77000.0],["2018-10-26",123.3,127.25,119.34,123.3,76400.0],["2018-10-29",125.25,126.84,118.3,120.19,140200.0],["2018-10-30",120.22,124.95,119.33,122.67,116100.0],["2018-10-31",124.35,127.35,122.43,123.06,162800.0],["2018-11-01",127.51,132.35,126.05,131.5,195800.0],["2018-11-02",126.11,129.48,119.0,128.03,302600.0],["2018-11-05",127.26,127.74,120.75,122.57,171600.0],["2018-11-06",121.78,124.14,121.66,122.63,144400.0],["2018-11-07",123.68,126.63,120.79,126.46,111800.0],["2018-11-08",125.52,126.02,120.48,121.22,107000.0],["2018-11-09",120.75,120.75,118.13,119.9,90900.0],["2018-11-12",119.12,119.12,114.36,116.34,112500.0],["2018-11-13",116.33,119.95,116.33,116.97,109500.0],["2018-11-14",118.25,119.79,117.37,117.97,89200.0],["2018-11-15",117.05,122.54,117.05,121.1,98400.0],["2018-11-16",119.8,124.94,118.56,124.56,162200.0],["2018-11-19",123.77,123.77,120.84,121.44,157200.0],["2018-11-20",119.08,121.28,116.85,116.87,117800.0],["2018-11-21",118.37,119.53,116.88,118.05,61000.0],["2018-11-23",116.56,122.52,116.56,120.49,35900.0],["2018-11-26",122.28,123.98,120.87,123.58,62400.0],["2018-11-27",122.77,124.52,121.25,121.8,58400.0],["2018-11-28",123.02,126.9,120.75,126.8,73900.0],["2018-11-29",126.05,128.49,124.55,126.77,164300.0],["2018-11-30",126.65,129.32,126.09,128.66,136600.0],["2018-12-03",129.6,134.76,128.73,134.31,132000.0],["2018-12-04",133.85,133.85,125.86,127.85,147700.0],["2018-12-06",125.31,125.31,118.78,120.6,179400.0],["2018-12-07",120.48,120.93,114.29,114.71,136100.0],["2018-12-10",114.5,114.67,108.02,109.55,151700.0],["2018-12-11",111.07,111.07,104.88,106.16,160600.0],["2018-12-12",108.05,111.5,106.64,107.5,174900.0],["2018-12-13",108.45,108.45,105.65,105.78,131200.0],["2018-12-14",104.43,105.4,101.35,102.14,182500.0],["2018-12-17",101.67,105.5,100.68,103.04,141700.0],["2018-12-18",103.77,105.14,100.15,101.02,128900.0],["2018-12-19",100.85,105.22,98.76,99.34,104800.0],["2018-12-20",98.63,100.17,94.16,95.32,143400.0],["2018-12-21",95.03,95.38,92.9,93.15,388600.0],["2018-12-24",92.19,94.87,91.0,91.0,49800.0],["2018-12-26",91.92,95.8,89.21,95.66,112800.0],["2018-12-27",93.09,96.43,91.9,96.4,98800.0],["2018-12-28",96.32,101.35,95.63,98.98,146900.0],["2018-12-31",99.76,100.04,97.0,99.06,94700.0],["2019-01-02",97.68,102.56,97.36,100.02,105000.0],["2019-01-03",98.86,98.86,93.61,93.83,107000.0],["2019-01-04",95.71,98.32,93.31,98.12,163100.0],["2019-01-07",98.18,102.22,96.97,100.88,93200.0],["2019-01-08",102.31,102.9,100.54,102.69,102800.0],["2019-01-09",102.99,107.51,102.81,106.56,150400.0],["2019-01-10",105.71,112.24,105.66,111.63,192300.0],["2019-01-11",110.36,114.27,109.11,113.04,215200.0],["2019-01-14",112.01,115.47,111.11,114.12,166500.0],["2019-01-15",114.21,114.54,110.32,111.75,124600.0],["2019-01-16",111.97,112.55,110.15,110.88,88800.0],["2019-01-17",109.15,113.18,109.15,111.98,148200.0],["2019-01-18",112.63,116.38,110.96,115.36,113000.0],["2019-01-22",114.49,114.98,110.91,112.13,113400.0],["2019-01-23",112.78,114.2,108.97,110.73,79100.0],["2019-01-24",111.28,116.18,110.77,116.14,98100.0],["2019-01-25",116.69,121.92,116.69,120.69,87400.0],["2019-01-28",117.93,120.37,117.07,120.25,98700.0],["2019-01-29",120.85,122.51,118.91,121.25,92500.0],["2019-01-30",121.44,124.18,119.69,124.1,126000.0],["2019-01-31",124.26,129.24,124.26,126.91,128100.0],["2019-02-01",126.76,129.95,124.92,129.14,161400.0],["2019-02-04",129.28,129.37,127.35,129.26,115800.0],["2019-02-05",129.92,130.29,127.61,128.41,163300.0],["2019-02-06",128.31,130.6,128.31,129.92,73600.0],["2019-02-07",128.79,128.79,124.57,125.15,86100.0],["2019-02-08",124.35,126.23,122.25,125.43,100500.0],["2019-02-11",126.02,127.05,124.72,127.03,126200.0],["2019-02-12",128.25,132.35,126.43,132.17,105100.0],["2019-02-13",132.46,133.5,131.03,132.66,91700.0],["2019-02-14",131.45,133.1,129.3,129.61,121800.0],["2019-02-15",130.74,136.27,129.78,136.05,138600.0],["2019-02-19",136.05,136.32,134.48,135.11,136200.0],["2019-02-20",134.29,138.81,134.29,136.59,246300.0],["2019-02-21",131.06,159.5,131.06,155.74,400100.0],["2019-02-22",155.0,155.69,151.24,153.63,397000.0],["2019-02-25",154.78,157.7,153.46,155.16,253900.0],["2019-02-26",154.6,160.23,154.6,158.93,177900.0],["2019-02-27",158.02,158.04,154.04,155.38,118500.0],["2019-02-28",154.94,155.9,152.83,155.25,66200.0],["2019-03-01",156.63,160.16,156.04,160.1,97100.0],["2019-03-04",160.55,163.13,155.5,157.84,167500.0],["2019-03-05",157.82,157.82,154.43,155.06,71900.0],["2019-03-06",155.7,155.93,153.21,154.63,112500.0],["2019-03-07",154.39,154.39,147.55,148.85,101700.0],["2019-03-08",147.2,148.91,145.82,148.18,100000.0],["2019-03-11",150.13,158.63,150.13,158.45,151100.0],["2019-03-12",159.0,159.0,154.14,158.51,130200.0],["2019-03-13",159.28,159.62,157.55,157.78,113100.0],["2019-03-14",157.82,159.09,153.46,154.49,112500.0],["2019-03-15",155.25,159.04,154.82,155.54,210400.0],["2019-03-18",154.96,158.7,154.36,158.13,245300.0],["2019-03-19",159.09,159.98,155.94,156.55,114500.0],["2019-03-20",156.15,157.87,154.57,155.54,123200.0],["2019-03-21",154.97,162.78,154.82,159.74,154000.0],["2019-03-22",158.64,158.82,151.24,151.25,157500.0],["2019-03-25",150.59,153.51,148.26,152.5,142000.0],["2019-03-26",154.3,156.9,153.49,155.58,137700.0],["2019-03-27",155.44,157.24,150.94,152.75,107300.0],["2019-03-28",153.7,155.69,151.07,153.72,106800.0],["2019-03-29",155.49,159.64,155.49,158.88,248300.0],["2019-04-01",160.0,164.94,160.0,163.92,163800.0],["2019-04-02",163.92,164.21,160.3,160.83,147900.0],["2019-04-03",162.73,165.0,162.21,162.53,116100.0],["2019-04-04",162.59,165.82,162.49,165.41,167900.0],["2019-04-05",166.07,169.89,165.46,165.88,93900.0],["2019-04-08",165.21,167.64,163.97,167.56,80000.0],["2019-04-09",166.79,167.89,163.78,163.97,112300.0],["2019-04-10",164.52,170.3,163.9,169.46,138300.0],["2019-04-11",169.77,169.77,165.48,165.91,98800.0],["2019-04-12",167.28,169.75,166.55,168.09,116100.0],["2019-04-15",168.56,169.79,165.34,169.0,156400.0],["2019-04-16",169.98,173.84,169.0,172.08,168300.0],["2019-04-17",173.42,173.42,167.74,168.5,249400.0],["2019-04-18",168.12,170.06,166.7,167.22,171900.0],["2019-04-22",166.62,166.81,161.34,165.3,155000.0],["2019-04-23",165.8,173.03,165.8,171.18,177200.0],["2019-04-24",170.26,173.92,170.26,171.63,206400.0],["2019-04-25",171.37,172.06,163.28,166.88,107400.0],["2019-04-26",166.71,167.22,163.3,166.72,120100.0],["2019-04-29",166.36,167.35,163.96,165.36,121700.0],["2019-04-30",166.09,168.94,162.6,167.52,236900.0],["2019-05-01",179.0,206.43,179.0,190.82,1213800.0],["2019-05-02",189.83,197.95,189.47,193.24,350900.0],["2019-05-03",191.9,194.68,190.26,194.2,212600.0],["2019-05-06",188.0,191.68,187.42,189.37,283500.0],["2019-05-07",186.77,191.29,186.77,190.9,282100.0],["2019-05-08",190.52,190.86,183.34,184.04,242400.0],["2019-05-09",181.72,183.67,179.3,183.4,137200.0],["2019-05-10",181.94,185.17,180.2,183.61,137800.0],["2019-05-13",178.6,179.56,175.0,176.05,173800.0],["2019-05-14",177.35,182.32,177.27,180.1,176700.0],["2019-05-15",178.55,185.08,178.55,183.87,176200.0],["2019-05-16",183.19,183.48,169.41,172.86,210000.0],["2019-05-17",169.48,170.29,141.88,142.04,933000.0],["2019-05-20",139.21,141.19,122.52,139.85,1162400.0],["2019-05-21",139.85,145.48,137.5,140.8,629200.0],["2019-05-22",139.38,140.5,131.75,135.07,341700.0],["2019-05-23",132.89,134.12,130.63,132.14,190400.0],["2019-05-24",133.63,138.16,132.53,135.79,152500.0],["2019-05-28",136.68,139.88,136.68,137.53,216800.0],["2019-05-29",135.8,140.94,135.3,136.76,149800.0],["2019-05-30",136.84,141.73,136.84,139.61,186000.0],["2019-05-31",137.78,139.75,136.56,137.99,179300.0],["2019-06-03",138.24,142.43,137.12,139.02,268300.0],["2019-06-04",141.89,147.1,139.51,146.72,310900.0],["2019-06-05",147.15,150.38,143.24,148.99,268000.0],["2019-06-06",148.43,157.16,148.05,155.43,272400.0],["2019-06-07",157.48,160.0,155.74,156.28,212100.0],["2019-06-10",157.5,160.9,157.0,158.28,122100.0],["2019-06-11",160.97,160.97,153.82,155.32,137700.0],["2019-06-12",155.3,155.3,150.71,154.33,154800.0],["2019-06-13",155.05,157.76,154.44,157.66,143900.0],["2019-06-14",156.01,158.49,151.1,153.17,211800.0],["2019-06-17",153.8,158.38,153.25,157.24,148100.0],["2019-06-18",159.6,164.15,159.18,160.75,133100.0],["2019-06-19",161.99,164.68,161.11,162.98,174600.0],["2019-06-20",166.2,168.62,164.21,167.69,179600.0],["2019-06-21",166.35,167.85,163.65,165.5,200700.0],["2019-06-24",165.29,166.07,159.64,160.04,120300.0],["2019-06-25",159.87,160.31,155.68,156.1,167200.0],["2019-06-26",157.85,164.74,157.85,163.88,150200.0],["2019-06-27",164.66,170.81,164.66,165.63,163000.0],["2019-06-28",166.26,173.68,166.26,172.58,534600.0],["2019-07-01",176.64,183.34,173.5,175.5,209300.0],["2019-07-02",174.48,177.2,169.73,171.7,136700.0],["2019-07-03",172.74,175.26,172.74,174.97,50600.0],["2019-07-05",173.34,174.87,169.43,174.31,80600.0],["2019-07-08",172.13,172.2,166.69,167.38,108000.0],["2019-07-09",164.34,168.12,162.41,167.84,136800.0],["2019-07-10",170.0,171.33,167.3,168.18,96200.0],["2019-07-11",168.63,168.63,162.52,163.34,87700.0],["2019-07-12",163.23,166.92,163.23,164.24,201200.0],["2019-07-15",165.07,166.2,161.45,162.53,137300.0],["2019-07-16",162.39,163.09,161.28,162.3,143800.0],["2019-07-17",162.36,162.96,159.44,160.41,202000.0],["2019-07-18",160.25,161.91,159.44,161.61,183000.0],["2019-07-19",161.86,162.5,156.59,156.68,264100.0],["2019-07-22",157.85,160.04,155.73,156.35,235200.0],["2019-07-23",157.15,163.77,156.26,163.53,184100.0],["2019-07-24",163.19,173.07,163.19,172.54,140400.0],["2019-07-25",171.58,172.94,168.48,172.3,156700.0],["2019-07-26",174.6,174.65,164.52,165.0,166700.0],["2019-07-29",164.64,165.85,160.54,161.9,158300.0],["2019-07-30",159.01,165.65,158.99,164.57,150500.0],["2019-07-31",164.42,167.19,157.29,158.66,238300.0],["2019-08-01",149.08,160.28,148.01,153.34,376200.0],["2019-08-02",151.56,152.21,142.42,142.91,226300.0],["2019-08-05",137.72,140.74,135.58,139.71,241800.0],["2019-08-06",142.06,143.66,138.13,140.74,134300.0],["2019-08-07",138.86,141.65,137.29,140.75,101000.0],["2019-08-08",142.51,146.36,140.06,141.09,140900.0],["2019-08-09",140.13,140.93,132.36,133.38,192900.0],["2019-08-12",132.65,133.91,130.71,131.45,125100.0],["2019-08-13",130.79,138.25,130.79,137.28,133300.0],["2019-08-14",134.09,135.42,130.45,132.59,205700.0],["2019-08-15",133.24,133.28,130.2,130.87,142000.0],["2019-08-16",132.17,137.74,130.2,136.78,127100.0],["2019-08-19",139.2,140.3,137.28,137.47,122900.0],["2019-08-20",136.84,137.3,134.65,134.77,117000.0],["2019-08-21",136.74,137.11,135.08,136.05,156200.0],["2019-08-22",136.33,137.77,134.59,135.65,84300.0],["2019-08-23",134.4,135.19,123.9,124.68,290100.0],["2019-08-26",126.09,132.36,126.09,128.0,269700.0],["2019-08-27",129.0,130.0,125.73,126.07,179400.0],["2019-08-28",125.29,129.32,123.98,128.42,154100.0],["2019-08-29",131.27,135.9,130.61,133.36,151500.0],["2019-08-30",134.94,135.58,131.9,132.42,121500.0],["2019-09-03",130.77,133.67,130.32,132.43,272000.0],["2019-09-04",134.59,137.34,132.43,133.12,173700.0],["2019-09-05",135.75,140.0,134.95,137.17,262100.0],["2019-09-06",137.78,138.55,136.01,136.19,114600.0],["2019-09-09",137.29,139.4,135.96,138.22,158200.0],["2019-09-10",137.89,143.97,136.41,142.95,127500.0],["2019-09-11",143.57,146.71,141.69,146.64,157100.0],["2019-09-12",148.07,152.95,143.73,148.7,256200.0],["2019-09-13",149.36,149.95,143.9,145.43,205100.0],["2019-09-16",144.12,147.92,144.12,147.25,213400.0],["2019-09-17",146.05,147.07,143.51,146.0,139700.0],["2019-09-18",145.83,146.72,141.54,143.19,155400.0],["2019-09-19",143.78,149.39,142.69,146.01,193300.0],["2019-09-20",145.99,145.99,138.11,141.47,257100.0],["2019-09-23",140.34,141.4,138.73,140.01,89200.0],["2019-09-24",141.4,141.4,137.04,138.07,267900.0],["2019-09-25",138.2,141.1,137.49,140.84,188800.0],["2019-09-26",140.18,140.47,134.79,135.06,203600.0],["2019-09-27",135.51,137.1,133.36,134.41,161900.0],["2019-09-30",134.79,137.71,133.6,136.71,108300.0],["2019-10-01",137.45,140.85,132.75,132.75,96900.0],["2019-10-02",131.11,132.63,128.25,131.0,96500.0],["2019-10-03",130.76,133.61,129.09,133.23,84700.0],["2019-10-04",133.57,135.03,132.54,134.87,72000.0],["2019-10-07",134.18,136.72,133.28,134.03,72900.0],["2019-10-08",131.29,132.1,129.68,130.31,112200.0],["2019-10-09",132.55,132.79,129.62,131.24,202400.0],["2019-10-10",132.36,136.49,131.8,134.96,107100.0],["2019-10-11",138.08,146.29,136.98,144.62,155100.0],["2019-10-14",143.67,146.31,143.35,144.47,155600.0],["2019-10-15",144.95,147.13,143.63,146.28,102800.0],["2019-10-16",146.03,147.51,144.89,147.1,96600.0],["2019-10-17",148.02,152.16,147.67,151.59,150200.0],["2019-10-18",151.21,152.46,148.2,149.72,131000.0],["2019-10-21",151.4,154.23,151.4,152.73,115200.0],["2019-10-22",152.49,156.22,150.82,155.86,129100.0],["2019-10-23",155.06,155.94,147.41,149.68,147300.0],["2019-10-24",150.73,151.49,148.52,149.8,104300.0],["2019-10-25",149.99,153.0,147.23,150.52,200200.0],["2019-10-28",151.68,156.51,151.68,156.16,108700.0],["2019-10-29",155.28,157.1,152.93,153.42,126400.0],["2019-10-30",153.0,155.01,147.55,149.95,162100.0],["2019-10-31",137.31,141.75,129.0,135.48,429700.0],["2019-11-01",136.0,137.17,131.02,134.07,218000.0],["2019-11-04",136.31,147.08,135.21,146.48,250600.0],["2019-11-05",147.27,152.77,144.67,144.8,206100.0],["2019-11-06",144.65,144.65,136.05,137.96,204500.0],["2019-11-07",140.7,142.02,138.21,141.83,179300.0],["2019-11-08",141.64,145.21,136.32,136.98,132700.0],["2019-11-11",135.93,135.93,132.46,132.75,127400.0],["2019-11-12",133.1,135.32,131.97,133.83,90800.0],["2019-11-13",132.66,134.46,131.93,132.03,108600.0],["2019-11-14",131.35,131.52,128.0,128.36,97000.0],["2019-11-15",129.72,129.75,127.69,128.1,121600.0],["2019-11-18",127.71,128.62,125.67,127.64,118000.0],["2019-11-19",128.02,129.5,126.49,129.06,112300.0],["2019-11-20",128.29,130.64,127.34,128.69,179500.0],["2019-11-21",128.97,129.94,128.25,128.96,159200.0],["2019-11-22",129.72,129.76,128.43,129.27,95400.0],["2019-11-25",131.33,132.41,129.48,130.89,106100.0],["2019-11-26",130.47,131.59,128.85,130.97,117400.0],["2019-11-27",131.81,132.28,129.6,130.54,74500.0],["2019-11-29",130.45,131.65,129.98,130.02,47000.0],["2019-12-02",129.87,129.87,125.75,125.97,141800.0],["2019-12-03",123.41,125.24,122.05,124.66,137300.0],["2019-12-04",126.0,129.49,125.81,126.97,111400.0],["2019-12-05",127.43,127.76,125.26,127.03,73100.0],["2019-12-06",129.18,133.06,128.8,129.93,115700.0],["2019-12-09",129.28,129.78,126.89,127.02,110300.0],["2019-12-10",127.42,128.31,125.97,126.13,103600.0],["2019-12-11",126.64,129.14,126.48,127.69,91800.0],["2019-12-12",127.46,136.93,126.97,135.19,158300.0],["2019-12-13",135.0,137.44,131.26,132.16,80700.0],["2019-12-16",134.0,136.47,130.07,130.32,128400.0],["2019-12-17",131.0,131.0,125.83,127.48,165100.0],["2019-12-18",128.34,130.46,126.37,129.41,83400.0],["2019-12-19",129.36,130.74,128.77,129.68,106600.0],["2019-12-20",130.04,131.4,128.0,128.26,338400.0],["2019-12-23",129.06,130.55,128.25,129.04,81700.0],["2019-12-24",129.13,129.13,126.88,127.8,21600.0],["2019-12-26",127.91,128.37,126.7,126.97,39000.0],["2019-12-27",127.44,127.44,125.26,125.35,85100.0],["2019-12-30",124.98,125.4,124.07,124.7,97900.0],["2019-12-31",124.14,126.57,124.14,124.73,94800.0],["2020-01-02",125.92,129.58,125.36,129.48,101300.0],["2020-01-03",126.72,129.83,126.21,128.62,174000.0],["2020-01-06",127.86,128.8,126.74,128.55,123000.0],["2020-01-07",127.72,130.12,127.72,130.06,95600.0],["2020-01-08",130.0,131.33,129.51,130.73,106800.0],["2020-01-09",131.65,137.27,130.82,134.08,192500.0],["2020-01-10",134.55,134.55,132.0,133.57,155400.0],["2020-01-13",133.5,137.23,132.94,137.21,99100.0],["2020-01-14",136.75,138.99,135.3,136.72,108400.0],["2020-01-15",136.2,136.48,129.9,131.25,106600.0],["2020-01-16",132.63,134.0,131.62,133.55,69900.0],["2020-01-17",134.0,134.7,133.01,133.75,85300.0],["2020-01-21",132.94,133.23,130.83,131.35,127500.0],["2020-01-22",131.03,131.93,129.98,131.36,65800.0],["2020-01-23",130.62,130.68,127.75,128.61,124500.0],["2020-01-24",129.37,129.68,125.36,126.21,83000.0],["2020-01-27",123.63,126.65,123.21,125.91,129500.0],["2020-01-28",127.08,127.08,125.16,125.87,78300.0],["2020-01-29",125.87,126.55,121.04,122.55,186600.0],["2020-01-30",121.05,122.76,119.39,121.42,153700.0],["2020-01-31",121.14,121.68,116.27,117.75,145300.0],["2020-02-03",118.82,120.47,116.17,116.3,164800.0],["2020-02-04",119.0,120.46,117.22,118.32,93400.0],["2020-02-05",120.43,122.54,119.48,121.07,91000.0],["2020-02-06",121.7,121.7,116.36,118.53,159200.0],["2020-02-07",117.79,118.42,115.03,115.57,106700.0],["2020-02-10",114.54,115.03,112.72,114.05,110600.0],["2020-02-11",114.81,117.31,114.47,115.31,114400.0],["2020-02-12",116.42,119.15,115.1,117.0,228100.0],["2020-02-13",116.07,117.8,115.02,115.21,118300.0],["2020-02-14",114.52,114.6,111.37,113.85,194800.0],["2020-02-18",113.02,114.5,111.01,111.86,110500.0],["2020-02-19",112.43,113.24,111.4,111.59,123200.0],["2020-02-20",110.72,113.25,109.8,110.76,121500.0],["2020-02-21",110.14,114.58,106.01,110.18,413900.0],["2020-02-24",107.55,115.0,107.34,113.54,178400.0],["2020-02-25",114.79,117.68,113.5,117.05,290500.0],["2020-02-26",117.34,120.74,117.34,119.1,257000.0],["2020-02-27",116.95,118.75,112.54,114.65,296400.0],["2020-02-28",111.99,117.25,111.27,116.0,239700.0],["2020-03-02",116.53,119.85,113.92,119.71,174800.0],["2020-03-03",120.0,122.34,117.35,118.97,314600.0],["2020-03-04",120.34,123.42,118.91,123.42,174300.0],["2020-03-05",121.42,123.77,114.97,116.87,238800.0],["2020-03-06",113.66,118.71,109.96,111.17,122600.0],["2020-03-09",104.0,104.67,96.88,97.18,223400.0],["2020-03-10",99.88,104.7,97.5,104.01,177600.0],["2020-03-11",101.38,103.78,98.08,99.68,174900.0],["2020-03-12",92.29,94.33,84.64,85.36,232200.0],["2020-03-13",89.96,95.78,85.67,95.78,205500.0],["2020-03-16",87.0,94.54,85.24,87.03,160600.0],["2020-03-17",88.31,102.96,88.0,102.96,183900.0],["2020-03-18",95.03,98.12,90.81,98.11,236300.0],["2020-03-19",97.73,97.73,88.53,91.54,174500.0],["2020-03-20",93.1,93.5,79.61,80.79,295000.0],["2020-03-23",81.24,82.2,75.8,77.22,271000.0],["2020-03-24",80.74,82.32,76.56,79.27,462700.0],["2020-03-25",79.33,95.06,75.72,89.99,340600.0],["2020-03-26",89.32,92.88,85.96,90.01,308000.0],["2020-03-27",86.74,89.62,84.01,84.96,73200.0],["2020-03-30",85.35,94.61,85.35,94.4,96000.0],["2020-03-31",93.91,96.92,92.1,94.42,163400.0],["2020-04-01",89.37,89.92,83.02,83.68,132300.0],["2020-04-02",82.35,91.84,82.35,88.02,93200.0],["2020-04-03",86.62,88.16,79.82,82.99,98300.0],["2020-04-06",86.44,90.65,86.3,90.11,192800.0],["2020-04-07",92.86,94.32,87.44,89.15,94900.0],["2020-04-08",91.18,96.89,90.76,94.8,107900.0],["2020-04-09",96.58,102.44,95.76,100.74,95300.0],["2020-04-13",99.07,100.15,96.63,99.77,97300.0],["2020-04-14",102.02,105.19,100.53,102.09,67400.0],["2020-04-15",99.68,99.68,95.92,97.49,109100.0],["2020-04-16",97.49,99.96,95.0,99.96,137800.0],["2020-04-17",102.32,104.79,102.2,103.11,104800.0],["2020-04-20",101.01,102.94,100.0,100.76,133200.0],["2020-04-21",97.86,100.68,96.63,98.03,129200.0],["2020-04-22",101.07,101.13,98.05,101.1,203200.0],["2020-04-23",101.28,104.61,99.86,102.34,99600.0],["2020-04-24",103.03,104.32,100.37,104.09,70600.0],["2020-04-27",104.36,111.6,103.95,109.4,120200.0],["2020-04-28",112.11,112.13,105.98,106.78,120100.0],["2020-04-29",110.82,117.31,110.79,115.83,120600.0],["2020-04-30",115.9,116.07,111.04,111.04,186900.0],["2020-05-01",110.31,114.47,104.8,108.35,246700.0],["2020-05-04",105.76,107.05,104.56,106.8,78700.0],["2020-05-05",108.0,108.79,105.87,106.26,113700.0],["2020-05-06",107.49,107.49,104.38,105.9,103700.0],["2020-05-07",107.12,107.16,103.54,104.68,148200.0],["2020-05-08",105.0,108.35,104.4,107.38,236600.0],["2020-05-11",106.65,107.04,104.95,104.97,180800.0],["2020-05-12",105.62,109.45,103.77,106.28,176800.0],["2020-05-13",105.9,105.9,97.49,98.64,125800.0],["2020-05-14",96.93,98.72,92.01,98.02,133800.0],["2020-05-15",97.5,99.07,96.08,96.43,118300.0],["2020-05-18",100.0,100.97,98.94,100.33,220200.0],["2020-05-19",99.58,104.38,98.95,101.23,109600.0],["2020-05-20",103.18,106.19,103.13,103.91,145800.0],["2020-05-21",103.03,106.98,102.91,105.13,117100.0],["2020-05-22",106.12,106.12,102.95,104.88,162000.0],["2020-05-26",108.67,114.29,108.67,111.36,134700.0],["2020-05-27",113.3,114.18,109.57,112.07,254300.0],["2020-05-28",112.72,113.55,108.94,109.26,82300.0],["2020-05-29",108.11,109.13,106.99,108.26,109300.0],["2020-06-01",108.54,112.18,106.79,109.62,92000.0],["2020-06-02",109.69,113.16,109.69,110.81,139400.0],["2020-06-03",112.56,117.61,112.2,116.17,81000.0],["2020-06-04",114.58,119.53,112.5,119.53,190000.0],["2020-06-05",124.24,126.36,119.57,120.04,129400.0],["2020-06-08",121.34,123.38,120.24,120.67,147400.0],["2020-06-09",119.1,119.39,115.56,117.72,82000.0],["2020-06-10",117.7,118.8,115.39,115.84,117500.0],["2020-06-11",111.0,112.77,105.11,105.11,104400.0],["2020-06-12",109.83,110.49,105.37,107.65,83700.0],["2020-06-15",104.32,114.81,104.32,112.68,151600.0],["2020-06-16",117.98,118.3,114.69,116.52,71000.0],["2020-06-17",117.86,117.86,113.59,115.13,71000.0],["2020-06-18",113.49,115.65,113.46,114.3,60200.0],["2020-06-19",115.8,117.24,114.18,115.75,146700.0],["2020-06-22",114.64,119.01,113.71,118.56,116600.0],["2020-06-23",120.4,120.91,119.32,120.12,93100.0],["2020-06-24",118.46,119.81,116.36,117.13,226500.0],["2020-06-25",116.91,121.87,116.16,121.69,144400.0],["2020-06-26",121.5,121.92,118.1,118.71,474700.0],["2020-06-29",120.9,123.54,119.3,120.84,85800.0],["2020-06-30",119.92,126.27,119.92,124.6,145800.0],["2020-07-01",124.52,126.14,119.0,120.26,90100.0],["2020-07-02",123.22,126.93,123.22,124.82,89200.0],["2020-07-06",127.88,128.82,125.39,128.15,73100.0],["2020-07-07",126.43,126.94,124.95,125.26,84700.0],["2020-07-08",125.25,126.15,122.62,124.22,184300.0],["2020-07-09",123.75,125.2,119.06,120.83,153600.0],["2020-07-10",121.3,124.96,120.03,124.52,147700.0],["2020-07-13",126.0,127.67,124.27,124.98,112300.0],["2020-07-14",125.26,127.57,124.1,127.39,71900.0],["2020-07-15",130.0,131.08,126.59,128.05,125900.0],["2020-07-16",126.73,127.06,123.89,126.67,71900.0],["2020-07-17",127.53,129.03,126.2,126.58,105200.0],["2020-07-20",126.2,127.79,126.2,126.21,66700.0],["2020-07-21",128.0,128.97,124.5,124.82,97400.0],["2020-07-22",123.16,128.69,123.16,128.18,267900.0],["2020-07-23",128.21,130.51,127.31,129.42,90100.0],["2020-07-24",128.27,129.99,127.81,128.91,68000.0],["2020-07-27",128.68,133.46,128.68,132.96,77700.0],["2020-07-28",131.46,131.95,129.32,129.5,63900.0],["2020-07-29",129.57,134.31,129.57,134.07,70100.0],["2020-07-30",131.69,134.6,129.92,133.23,75600.0],["2020-07-31",126.7,128.0,113.37,119.19,435600.0],["2020-08-03",119.38,124.75,119.35,122.0,111100.0],["2020-08-04",121.44,123.14,119.38,120.5,89900.0],["2020-08-05",122.1,123.91,120.66,121.37,100900.0],["2020-08-06",121.86,122.07,118.16,119.91,62600.0],["2020-08-07",118.84,122.09,118.84,121.57,90400.0],["2020-08-10",122.52,123.83,119.49,119.72,66600.0],["2020-08-11",121.27,124.41,121.24,122.08,98800.0],["2020-08-12",123.99,125.3,122.9,124.57,54900.0],["2020-08-13",124.34,124.34,122.39,123.56,37800.0],["2020-08-14",122.57,122.9,122.12,122.48,54800.0],["2020-08-17",122.33,123.95,122.33,123.47,51300.0],["2020-08-18",123.96,123.96,120.01,120.65,77000.0],["2020-08-19",121.34,122.58,120.34,121.01,85300.0],["2020-08-20",119.37,119.98,117.91,117.98,66800.0],["2020-08-21",117.35,117.94,115.96,116.14,87800.0],["2020-08-24",117.07,118.63,116.92,117.17,84300.0],["2020-08-25",118.23,119.55,115.35,115.37,54500.0],["2020-08-26",115.38,117.05,114.61,115.47,72600.0],["2020-08-27",116.51,117.0,114.43,114.44,62000.0],["2020-08-28",115.04,115.57,114.35,115.05,124500.0],["2020-08-31",115.05,115.06,113.25,113.31,121700.0],["2020-09-01",113.27,116.89,112.3,116.52,134000.0],["2020-09-02",116.22,121.42,116.22,121.03,76300.0],["2020-09-03",120.22,120.22,114.03,114.78,65000.0],["2020-09-04",116.58,116.58,112.94,113.84,63900.0],["2020-09-08",111.9,114.26,110.36,111.24,93100.0],["2020-09-09",112.79,113.29,110.21,111.2,93800.0],["2020-09-10",111.98,112.91,109.5,109.78,88600.0],["2020-09-11",110.13,110.71,107.6,107.63,74600.0],["2020-09-14",108.65,110.05,105.43,106.32,95400.0],["2020-09-15",107.01,109.19,106.42,108.85,75400.0],["2020-09-16",108.97,109.01,106.55,106.68,80800.0],["2020-09-17",104.91,107.43,104.86,106.67,70900.0],["2020-09-18",107.9,107.9,103.52,104.18,253800.0],["2020-09-21",101.86,101.86,97.4,100.15,106600.0],["2020-09-22",101.26,103.36,100.27,102.21,141500.0],["2020-09-23",101.95,103.0,98.08,98.24,69800.0],["2020-09-24",98.11,98.76,97.04,97.78,117000.0],["2020-09-25",96.6,97.58,95.69,96.28,98200.0],["2020-09-28",97.87,100.17,97.21,99.1,96100.0],["2020-09-29",99.07,100.32,97.82,99.03,103700.0],["2020-09-30",99.28,100.56,97.64,98.06,92500.0],["2020-10-01",98.14,101.67,98.14,101.31,237100.0],["2020-10-02",99.07,101.78,99.07,99.94,104400.0],["2020-10-05",100.83,102.32,99.89,101.41,80300.0],["2020-10-06",102.64,106.3,102.19,103.62,260000.0],["2020-10-07",105.81,106.67,103.61,103.75,146600.0],["2020-10-08",105.22,105.89,104.53,105.7,101600.0],["2020-10-09",107.0,110.71,107.0,110.32,240000.0],["2020-10-12",110.16,110.25,105.59,105.92,72700.0],["2020-10-13",104.73,106.36,103.77,104.15,78700.0],["2020-10-14",104.03,108.22,104.03,107.1,150100.0],["2020-10-15",105.63,109.0,103.37,108.48,42400.0],["2020-10-16",108.07,109.87,108.01,108.59,59000.0],["2020-10-19",109.05,111.74,107.31,107.59,82600.0],["2020-10-20",108.93,110.0,107.87,109.9,96500.0],["2020-10-21",109.6,111.06,109.12,110.16,85600.0],["2020-10-22",110.64,113.48,110.36,112.78,93000.0],["2020-10-23",112.96,115.69,111.63,111.83,78500.0],["2020-10-26",110.26,110.26,106.65,107.94,39400.0],["2020-10-27",107.34,108.16,104.67,105.14,60100.0],["2020-10-28",102.75,104.71,100.56,101.01,112500.0],["2020-10-29",100.05,103.52,99.66,102.98,148400.0],["2020-10-30",106.68,125.0,106.32,121.22,255500.0],["2020-11-02",121.95,123.57,113.86,116.42,194200.0],["2020-11-03",118.3,120.71,116.47,117.64,119300.0],["2020-11-04",115.9,121.4,115.0,120.17,85600.0],["2020-11-05",122.28,126.85,121.91,126.23,117800.0],["2020-11-06",126.77,129.97,126.53,127.95,123800.0],["2020-11-09",134.38,138.74,132.68,132.78,132700.0],["2020-11-10",134.23,140.52,134.23,137.44,156100.0],["2020-11-11",138.14,138.14,135.15,137.52,92800.0],["2020-11-12",136.13,137.96,132.46,135.01,106100.0],["2020-11-13",136.82,139.78,136.82,138.66,74900.0],["2020-11-16",141.48,145.49,141.24,145.27,98800.0],["2020-11-17",143.49,146.35,141.22,145.5,116600.0],["2020-11-18",147.0,148.75,144.59,144.91,139800.0],["2020-11-19",145.0,145.03,141.46,144.86,69900.0],["2020-11-20",143.53,145.81,143.04,144.9,52200.0],["2020-11-23",148.83,152.14,146.6,151.54,73200.0],["2020-11-24",153.82,156.85,151.92,156.69,103600.0],["2020-11-25",155.24,155.27,150.12,150.88,110100.0],["2020-11-27",149.7,151.85,148.86,150.52,36200.0],["2020-11-30",148.92,149.36,146.22,146.91,104600.0],["2020-12-01",149.65,150.65,146.43,148.34,89700.0],["2020-12-02",148.14,150.41,147.1,148.34,49500.0],["2020-12-03",148.85,151.35,147.31,150.16,58600.0],["2020-12-04",151.82,154.51,150.23,153.71,61500.0],["2020-12-07",153.02,157.68,153.02,157.22,75600.0],["2020-12-08",155.79,159.25,152.82,156.07,108200.0],["2020-12-09",157.26,158.86,153.57,154.19,86500.0],["2020-12-10",153.57,155.21,151.66,153.22,70900.0],["2020-12-11",151.0,153.0,149.0,150.57,87300.0],["2020-12-14",153.0,155.5,151.01,151.19,104900.0],["2020-12-15",153.32,154.91,152.03,153.65,72600.0],["2020-12-16",154.78,154.99,150.06,150.55,173200.0],["2020-12-17",151.44,154.97,150.28,154.2,84000.0],["2020-12-18",154.79,158.25,152.4,152.59,362100.0],["2020-12-21",148.65,149.92,146.02,149.62,110800.0],["2020-12-22",149.19,152.53,149.19,151.09,59000.0],["2020-12-23",152.55,152.74,151.0,152.02,96500.0],["2020-12-24",153.16,153.16,150.79,151.26,31600.0],["2020-12-28",153.19,158.82,151.49,158.13,89800.0],["2020-12-29",158.25,158.25,147.6,149.5,55200.0],["2020-12-30",149.35,154.39,149.35,153.76,50700.0],["2020-12-31",154.66,157.67,154.44,155.29,69000.0],["2021-01-04",156.12,156.95,147.93,152.09,103000.0],["2021-01-05",151.02,157.88,150.86,156.35,91500.0],["2021-01-06",159.48,170.26,159.48,169.7,241200.0],["2021-01-07",169.7,177.0,169.48,176.59,134400.0],["2021-01-08",178.22,184.82,178.22,183.64,145800.0],["2021-01-11",180.5,181.94,169.07,176.16,124800.0],["2021-01-12",176.47,176.8,170.84,173.52,135000.0],["2021-01-13",173.69,176.92,172.9,173.77,57800.0],["2021-01-14",175.67,177.41,174.64,175.0,58900.0],["2021-01-15",172.07,175.6,168.2,169.14,54000.0],["2021-01-19",170.97,174.2,169.58,170.55,156800.0],["2021-01-20",171.72,176.64,171.14,172.47,75200.0],["2021-01-21",173.62,173.75,164.14,164.16,133000.0],["2021-01-22",161.67,168.68,161.34,167.97,72100.0],["2021-01-25",166.84,171.0,164.79,168.14,65800.0],["2021-01-26",170.16,170.16,163.31,166.05,58200.0],["2021-01-27",160.4,164.12,159.45,161.85,69400.0],["2021-01-28",164.04,164.04,159.62,160.1,65200.0],["2021-01-29",159.91,161.74,155.42,156.07,78900.0],["2021-02-01",157.54,166.86,157.54,165.01,62100.0],["2021-02-02",168.54,169.71,163.35,167.15,40300.0],["2021-02-03",165.78,168.22,163.63,166.84,40100.0],["2021-02-04",167.21,170.04,167.21,169.84,43400.0],["2021-02-05",170.51,172.1,167.7,172.1,44300.0],["2021-02-08",173.75,178.59,173.75,178.08,45700.0],["2021-02-09",177.16,183.65,177.16,181.5,50100.0],["2021-02-10",184.02,184.68,175.82,176.42,61400.0],["2021-02-11",177.61,181.26,177.05,180.8,58900.0],["2021-02-12",179.89,182.27,178.29,179.26,43500.0],["2021-02-16",181.96,182.24,178.01,180.25,42300.0],["2021-02-17",178.18,178.38,172.88,174.58,42400.0],["2021-02-18",174.44,174.44,170.03,170.42,54000.0],["2021-02-19",175.84,192.81,174.0,185.98,135200.0],["2021-02-22",183.45,195.39,181.0,191.89,100400.0],["2021-02-23",189.38,189.38,181.05,184.58,148100.0],["2021-02-24",183.35,189.11,180.32,186.32,117400.0],["2021-02-25",184.24,186.87,175.62,176.96,62100.0],["2021-02-26",179.33,184.6,176.77,181.48,80500.0],["2021-03-01",184.81,188.37,184.49,188.06,52500.0],["2021-03-02",187.98,189.29,183.55,187.48,72200.0],["2021-03-03",188.22,190.93,187.2,189.19,68300.0],["2021-03-04",189.46,190.24,183.3,185.54,144900.0],["2021-03-05",189.56,189.56,177.07,181.84,110600.0],["2021-03-08",183.87,183.87,172.21,175.17,94400.0],["2021-03-09",178.3,184.98,178.3,183.48,91000.0],["2021-03-10",183.45,188.04,182.68,184.18,44200.0],["2021-03-11",186.45,193.62,184.36,193.47,61100.0],["2021-03-12",192.07,196.05,192.0,194.5,63100.0],["2021-03-15",193.27,195.53,191.48,195.53,47900.0],["2021-03-16",195.91,196.71,192.7,195.99,54400.0],["2021-03-17",195.02,197.8,192.26,197.8,92400.0],["2021-03-18",195.61,198.67,191.33,197.93,124200.0],["2021-03-19",197.93,199.0,192.72,198.16,219600.0],["2021-03-22",199.25,199.5,190.95,191.54,51800.0],["2021-03-23",190.17,190.75,179.3,180.68,66200.0],["2021-03-24",183.26,186.56,178.16,178.28,87200.0],["2021-03-25",174.65,183.68,174.65,181.99,62500.0],["2021-03-26",183.08,192.14,183.08,191.55,138700.0],["2021-03-29",191.75,196.09,183.69,183.76,68800.0],["2021-03-30",183.76,188.73,181.61,186.92,56000.0],["2021-03-31",188.09,191.19,183.36,188.21,74100.0],["2021-04-01",190.99,192.92,187.81,192.66,66000.0],["2021-04-05",195.01,197.71,192.2,193.65,54600.0],["2021-04-06",195.06,196.49,193.7,195.18,46200.0],["2021-04-07",194.66,195.12,188.74,189.71,34200.0],["2021-04-08",192.16,194.16,190.2,192.37,46300.0],["2021-04-09",193.64,194.33,191.18,194.09,26500.0],["2021-04-12",195.12,195.12,190.09,191.26,32100.0],["2021-04-13",192.12,192.12,189.26,190.16,31500.0],["2021-04-14",190.19,194.19,190.03,191.38,30900.0],["2021-04-15",193.38,194.22,190.37,193.33,25000.0],["2021-04-16",196.73,202.0,196.73,201.29,113100.0],["2021-04-19",198.89,202.39,197.01,201.17,72000.0],["2021-04-20",199.58,201.13,193.25,195.51,85300.0],["2021-04-21",195.64,202.39,195.64,199.6,37500.0],["2021-04-22",202.12,204.23,198.29,198.78,42300.0],["2021-04-23",200.61,205.95,199.02,203.16,62100.0],["2021-04-26",204.52,206.13,202.84,203.13,33800.0],["2021-04-27",202.83,202.83,193.66,193.99,68200.0],["2021-04-28",193.02,193.65,188.3,190.91,117000.0],["2021-04-29",193.38,193.38,188.93,189.48,95800.0],["2021-04-30",187.27,200.0,185.24,195.84,127800.0],["2021-05-03",198.61,201.33,193.26,194.97,154300.0],["2021-05-04",192.97,193.78,187.0,187.75,53500.0],["2021-05-05",189.32,191.76,186.4,188.6,79700.0],["2021-05-06",189.04,192.12,187.48,190.95,46300.0],["2021-05-07",191.57,193.03,189.15,190.16,32400.0],["2021-05-10",189.65,189.65,180.4,180.68,61200.0],["2021-05-11",175.21,183.48,172.84,183.06,91900.0],["2021-05-12",180.61,181.03,175.2,175.84,88300.0],["2021-05-13",177.62,182.27,176.38,182.08,59400.0],["2021-05-14",184.8,186.99,184.17,186.27,42700.0],["2021-05-17",183.95,184.04,181.28,182.26,37400.0],["2021-05-18",181.64,185.64,179.0,179.42,54800.0],["2021-05-19",175.75,179.23,175.01,178.92,42100.0],["2021-05-20",178.68,180.3,177.6,179.8,38600.0],["2021-05-21",182.43,184.82,180.25,183.46,71100.0],["2021-05-24",183.46,186.36,182.26,183.16,67500.0],["2021-05-25",183.11,185.56,179.91,180.09,47000.0],["2021-05-26",184.84,189.2,181.01,188.33,76500.0],["2021-05-27",190.25,192.38,186.67,188.41,75000.0],["2021-05-28",190.23,190.23,185.59,187.35,41300.0],["2021-06-01",188.44,194.2,186.6,192.17,75300.0],["2021-06-02",191.46,191.46,186.72,190.17,53900.0],["2021-06-03",188.94,190.29,187.51,190.17,46100.0],["2021-06-04",190.15,192.47,190.15,192.03,38800.0],["2021-06-07",192.27,192.27,189.92,191.84,73000.0],["2021-06-08",191.7,194.86,190.26,193.48,45500.0],["2021-06-09",194.32,194.32,191.77,192.39,52000.0],["2021-06-10",194.39,194.39,188.97,189.64,43200.0],["2021-06-11",191.19,191.49,187.91,190.56,41400.0],["2021-06-14",190.01,191.06,188.6,191.06,55900.0],["2021-06-15",191.47,191.98,189.27,191.98,52500.0],["2021-06-16",192.95,198.95,192.92,197.86,99600.0],["2021-06-17",198.76,198.96,192.61,194.75,89900.0],["2021-06-18",192.05,195.06,188.12,191.54,151700.0],["2021-06-21",192.81,194.57,188.58,190.93,53000.0],["2021-06-22",190.12,193.34,188.02,193.02,41900.0],["2021-06-23",192.37,193.59,190.9,191.87,65400.0],["2021-06-24",193.18,194.48,191.5,193.0,65400.0],["2021-06-25",193.15,197.58,191.64,192.53,702500.0],["2021-06-28",194.09,197.74,194.08,197.39,118100.0],["2021-06-29",198.22,199.63,196.1,198.92,51300.0],["2021-06-30",197.64,203.2,196.87,200.8,99800.0],["2021-07-01",202.0,203.36,197.78,201.19,100400.0],["2021-07-02",201.81,203.6,197.69,198.52,61900.0],["2021-07-06",199.61,199.61,195.48,198.53,50600.0],["2021-07-07",197.61,200.69,196.84,199.05,112900.0],["2021-07-08",194.84,197.37,192.08,195.71,60400.0],["2021-07-09",197.54,199.96,196.2,197.17,36300.0],["2021-07-12",196.53,200.69,195.7,199.84,23300.0],["2021-07-13",198.24,198.24,195.67,196.19,29000.0],["2021-07-14",197.95,199.56,194.18,194.53,29400.0],["2021-07-15",194.96,195.26,192.04,194.44,36000.0],["2021-07-16",196.67,197.12,193.65,193.67,52900.0],["2021-07-19",188.69,194.4,186.65,191.31,48900.0],["2021-07-20",191.67,199.6,191.67,196.65,117300.0],["2021-07-21",198.26,200.0,194.16,195.91,45500.0],["2021-07-22",196.1,196.52,191.0,192.4,32400.0],["2021-07-23",193.22,195.69,189.63,194.36,38600.0],["2021-07-26",196.08,196.92,195.76,196.4,20500.0],["2021-07-27",194.11,195.76,191.62,195.76,48500.0],["2021-07-28",197.81,202.77,197.5,201.12,33200.0],["2021-07-29",203.62,207.82,201.43,203.99,52800.0],["2021-07-30",179.96,191.38,176.0,190.6,180000.0],["2021-08-02",190.29,196.22,190.02,192.19,98600.0],["2021-08-03",192.68,192.68,189.55,190.33,101100.0],["2021-08-04",188.34,190.96,188.34,188.51,58000.0],["2021-08-05",189.95,192.86,189.95,192.7,36900.0],["2021-08-06",193.69,194.58,192.08,192.91,45100.0],["2021-08-09",191.97,195.67,191.97,195.53,43400.0],["2021-08-10",195.0,201.83,192.9,200.34,69000.0],["2021-08-11",200.49,202.73,198.2,202.04,43100.0],["2021-08-12",203.15,203.15,198.39,200.1,45600.0],["2021-08-13",200.06,202.68,199.27,201.32,66000.0],["2021-08-16",199.81,199.85,195.75,198.97,79600.0],["2021-08-17",196.3,198.67,195.12,197.34,49400.0],["2021-08-18",196.7,200.19,196.67,198.22,53800.0],["2021-08-19",196.6,198.09,192.73,195.86,75700.0],["2021-08-20",195.62,199.01,194.99,198.67,51900.0],["2021-08-23",199.31,203.28,199.31,203.0,45000.0],["2021-08-24",204.25,206.36,203.39,205.91,54800.0],["2021-08-25",205.51,210.06,205.01,207.55,86300.0],["2021-08-26",207.98,211.76,202.07,202.97,58000.0],["2021-08-27",203.4,211.86,203.4,210.59,99600.0],["2021-08-30",212.29,214.67,211.46,213.82,72300.0],["2021-08-31",215.02,215.02,211.63,212.41,48300.0],["2021-09-01",213.64,213.66,209.15,209.86,50800.0],["2021-09-02",211.31,213.33,207.67,209.77,52100.0],["2021-09-03",208.92,212.14,206.37,206.9,58400.0],["2021-09-07",206.4,209.14,205.56,206.0,72500.0],["2021-09-08",204.55,205.08,195.05,196.37,83100.0],["2021-09-09",196.82,197.66,193.09,193.79,88100.0],["2021-09-10",194.89,199.47,194.08,194.55,79100.0],["2021-09-13",196.49,196.49,193.1,195.09,31200.0],["2021-09-14",196.39,196.39,191.63,192.94,48700.0],["2021-09-15",192.03,193.15,189.31,192.93,48400.0],["2021-09-16",193.21,193.63,190.16,190.16,69600.0],["2021-09-17",191.32,191.92,184.45,187.42,239100.0],["2021-09-20",183.58,185.78,179.32,183.41,66200.0],["2021-09-21",185.38,185.38,178.43,182.51,78800.0],["2021-09-22",184.68,187.61,181.82,185.25,64100.0],["2021-09-23",185.92,191.54,183.51,189.46,65000.0],["2021-09-24",187.59,192.14,187.09,190.71,74500.0],["2021-09-27",189.77,194.91,189.0,192.76,53100.0],["2021-09-28",190.93,193.56,187.78,192.06,94500.0],["2021-09-29",191.84,193.2,185.73,186.09,48200.0],["2021-09-30",188.04,191.51,186.4,186.48,85700.0],["2021-10-01",186.94,191.31,185.2,190.11,82700.0],["2021-10-04",189.49,190.22,184.75,185.78,44200.0],["2021-10-05",186.54,189.11,185.7,186.4,60000.0],["2021-10-06",183.83,185.75,180.42,182.32,49100.0],["2021-10-07",184.59,186.82,182.21,183.09,71800.0],["2021-10-08",184.86,186.91,184.86,185.51,32100.0],["2021-10-11",184.75,186.44,182.55,183.6,32000.0],["2021-10-12",186.4,186.4,183.43,183.83,31800.0],["2021-10-13",184.03,184.33,181.49,183.69,31900.0],["2021-10-14",185.82,190.34,185.26,188.87,37200.0],["2021-10-15",191.45,191.45,186.78,187.51,47000.0],["2021-10-18",186.32,188.96,184.84,187.85,32900.0],["2021-10-19",188.4,190.52,187.33,190.0,24400.0],["2021-10-20",189.55,192.1,187.31,191.25,24500.0],["2021-10-21",191.31,193.56,189.45,193.21,42500.0],["2021-10-22",191.69,195.71,190.76,191.92,43900.0],["2021-10-25",192.0,197.01,191.83,194.98,44300.0],["2021-10-26",194.79,196.6,193.43,194.32,52000.0],["2021-10-27",192.96,196.46,192.2,192.2,35200.0],["2021-10-28",193.53,199.85,193.53,199.64,40400.0],["2021-10-29",200.0,202.57,197.87,201.12,81800.0],["2021-11-01",201.38,209.83,198.16,208.23,62200.0],["2021-11-02",271.92,272.01,268.4,269.9,3634800.0],["2021-11-03",270.63,273.0,269.67,269.8,1045000.0],["2021-11-04",270.73,270.73,268.5,269.36,998000.0],["2021-11-05",270.0,270.59,268.89,269.5,655400.0],["2021-11-08",269.1,270.24,269.1,269.87,622800.0],["2021-11-09",270.38,270.38,268.75,269.55,438200.0],["2021-11-10",269.6,270.05,269.0,269.19,438700.0],["2021-11-11",269.51,270.24,269.25,269.58,317100.0],["2021-11-12",270.14,270.14,269.45,269.77,457100.0],["2021-11-15",269.87,270.59,269.62,269.83,298800.0],["2021-11-16",269.8,270.39,269.71,270.04,419900.0],["2021-11-17",270.09,270.25,269.59,270.06,695000.0],["2021-11-18",270.08,270.31,269.61,269.94,715800.0],["2021-11-19",270.0,270.23,269.81,270.06,977200.0],["2021-11-22",270.14,271.74,269.6,270.32,605000.0],["2021-11-23",270.44,272.15,270.1,270.1,386500.0],["2021-11-24",270.35,271.91,270.35,271.5,285200.0],["2021-11-26",270.7,272.69,270.0,270.35,286400.0],["2021-11-29",271.29,271.6,270.47,271.48,339800.0],["2021-11-30",270.72,272.91,270.72,272.62,444200.0],["2021-12-01",272.62,272.75,271.0,271.0,478600.0],["2021-12-02",271.4,272.98,270.98,271.0,302200.0],["2021-12-03",271.72,272.77,270.5,272.56,689200.0],["2021-12-06",272.0,272.65,270.97,272.0,202200.0],["2021-12-07",272.29,272.6,271.12,271.22,196200.0],["2021-12-08",271.8,272.35,271.32,272.26,247300.0],["2021-12-09",271.8,272.56,271.76,271.8,136100.0],["2021-12-10",272.2,272.2,271.25,271.48,341300.0],["2021-12-13",271.44,271.96,270.9,271.25,251100.0],["2021-12-14",271.12,271.93,270.69,271.3,358400.0],["2021-12-15",271.3,271.83,270.35,270.59,534100.0],["2021-12-16",271.4,271.65,270.0,270.2,922400.0],["2021-12-17",270.25,270.53,269.0,269.0,994700.0],["2021-12-20",269.32,271.43,269.17,270.37,370700.0],["2021-12-21",270.97,271.42,270.19,270.88,360300.0],["2021-12-22",270.95,273.38,270.95,273.38,292900.0],["2021-12-23",272.98,273.29,272.08,272.7,191500.0],["2021-12-27",272.88,274.14,272.85,273.38,97700.0],["2021-12-28",273.47,273.75,272.98,273.28,222500.0],["2021-12-29",273.04,273.69,272.59,272.96,172300.0],["2021-12-30",273.05,273.55,272.6,273.08,187600.0],["2021-12-31",273.28,273.78,272.45,273.0,156900.0],["2022-01-03",273.0,273.5,271.89,273.4,344800.0],["2022-01-04",273.3,273.59,272.47,273.01,270400.0],["2022-01-05",273.01,273.9,272.87,273.2,304000.0],["2022-01-06",273.13,274.14,273.13,273.45,249700.0],["2022-01-07",273.55,274.17,272.0,273.96,295400.0],["2022-01-10",273.33,273.79,272.67,273.48,186100.0],["2022-01-11",273.37,273.4,272.7,273.22,265500.0],["2022-01-12",273.36,273.6,272.2,272.77,561800.0],["2022-01-13",273.17,273.44,272.52,273.22,152600.0],["2022-01-14",272.93,273.6,272.88,273.36,179400.0],["2022-01-18",273.17,273.34,272.6,273.0,262100.0],["2022-01-19",273.14,273.33,272.62,273.04,340800.0],["2022-01-20",273.16,273.46,272.75,273.02,240200.0],["2022-01-21",272.98,273.87,272.22,272.76,456400.0],["2022-01-24",272.92,273.96,272.3,273.64,493900.0],["2022-01-25",273.0,273.33,272.0,272.0,658700.0],["2022-01-26",273.01,273.32,272.09,272.57,331300.0],["2022-01-27",272.84,273.1,272.05,273.0,377000.0],["2022-01-28",272.78,273.0,272.21,272.97,410900.0],["2022-01-31",272.87,273.18,272.3,272.95,411400.0],["2022-02-01",272.95,273.1,272.15,273.0,350100.0],["2022-02-02",272.95,273.14,272.65,272.9,315600.0],["2022-02-03",272.66,273.13,272.41,272.62,304200.0],["2022-02-04",272.77,273.0,272.44,272.5,227800.0],["2022-02-07",272.62,272.8,272.13,272.32,375200.0],["2022-02-08",272.5,272.95,272.0,272.32,564800.0],["2022-02-09",272.66,272.93,272.26,272.87,346200.0],["2022-02-10",272.51,273.03,272.5,272.8,395600.0],["2022-02-11",272.83,272.84,272.1,272.41,537500.0],["2022-02-14",272.48,272.95,272.17,272.71,300200.0],["2022-02-15",272.68,273.07,272.26,272.69,390100.0],["2022-02-16",272.56,273.4,272.53,272.75,224600.0],["2022-02-17",272.67,272.86,272.43,272.54,183600.0],["2022-02-18",272.6,273.17,272.57,272.66,264400.0],["2022-02-22",272.72,272.9,272.25,272.25,217300.0],["2022-02-23",272.44,272.66,272.03,272.25,275100.0],["2022-02-24",272.05,272.42,271.5,272.16,571500.0],["2022-02-25",272.47,273.1,271.83,273.1,271700.0],["2022-02-28",272.7,273.2,272.56,273.0,399700.0],["2022-03-01",272.95,273.11,272.31,273.0,300700.0],["2022-03-02",272.99,273.15,272.65,272.7,199700.0],["2022-03-03",272.9,273.19,272.65,272.92,190500.0],["2022-03-04",272.72,272.92,272.65,272.9,134300.0],["2022-03-07",272.7,273.4,272.68,273.33,524500.0],["2022-03-08",273.14,273.82,272.65,272.8,313100.0],["2022-03-09",273.28,273.53,272.96,273.45,177700.0],["2022-03-10",273.02,274.0,273.02,273.5,128600.0],["2022-03-11",273.36,273.55,272.85,273.01,133300.0],["2022-03-14",273.21,273.34,272.64,272.65,196700.0],["2022-03-15",272.72,273.51,272.58,273.2,255700.0],["2022-03-16",273.35,273.5,272.85,273.1,192500.0],["2022-03-17",273.02,273.05,272.4,272.45,202200.0],["2022-03-18",272.5,273.36,271.98,273.23,239600.0],["2022-03-21",273.2,273.58,272.67,273.37,253400.0],["2022-03-22",273.42,273.49,272.6,272.6,170700.0],["2022-03-23",272.92,273.19,271.36,271.77,279600.0],["2022-03-24",272.39,272.55,271.9,272.26,111000.0],["2022-03-25",272.32,272.5,271.79,271.94,117600.0],["2022-03-28",271.91,272.46,271.81,272.35,142700.0],["2022-03-29",272.47,272.99,271.95,272.84,152300.0],["2022-03-30",272.22,273.09,272.0,272.0,153200.0],["2022-03-31",272.07,272.25,271.6,271.7,176100.0],["2022-04-01",271.9,273.73,271.83,272.8,208000.0],["2022-04-04",273.08,273.39,272.16,272.34,209200.0],["2022-04-05",272.4,273.0,272.0,272.25,222100.0],["2022-04-06",272.2,272.79,272.15,272.21,417800.0],["2022-04-07",272.28,272.56,271.6,271.9,239600.0],["2022-04-08",272.27,272.8,272.11,272.35,207900.0],["2022-04-11",272.47,272.67,272.02,272.02,163900.0],["2022-04-12",272.27,272.45,272.0,272.2,326600.0],["2022-04-13",272.22,273.25,272.22,272.24,131200.0],["2022-04-14",272.32,273.15,272.32,272.67,145900.0],["2022-04-18",272.55,273.75,272.55,273.74,157500.0],["2022-04-19",273.6,274.51,272.61,273.73,168800.0],["2022-04-20",273.84,274.11,272.83,272.83,202100.0],["2022-04-21",273.12,273.94,272.9,272.9,81800.0],["2022-04-22",272.79,273.38,272.75,272.8,125000.0],["2022-04-25",272.85,273.18,272.66,273.0,108500.0],["2022-04-26",272.91,272.91,272.5,272.5,135900.0],["2022-04-27",272.67,273.13,272.45,272.6,185400.0],["2022-04-28",272.71,272.82,272.27,272.5,96800.0],["2022-04-29",272.6,273.16,270.72,270.72,160000.0],["2022-05-02",272.0,272.85,271.79,272.5,159000.0],["2022-05-03",272.25,272.85,272.1,272.1,122500.0],["2022-05-04",272.3,273.24,272.12,272.12,106700.0],["2022-05-05",272.58,272.94,272.09,272.47,107200.0],["2022-05-06",272.21,273.17,272.21,272.65,110100.0],["2022-05-09",272.25,272.91,272.0,272.0,129500.0],["2022-05-10",272.16,272.48,271.7,272.0,253900.0],["2022-05-11",271.76,272.31,270.32,270.93,166800.0],["2022-05-12",270.48,271.99,270.48,271.58,159700.0],["2022-05-13",271.5,271.5,258.4,263.75,570900.0],["2022-05-16",263.95,263.99,259.79,259.86,159800.0],["2022-05-17",260.08,262.52,260.08,262.13,124500.0],["2022-05-18",258.72,262.89,254.37,254.82,267800.0],["2022-05-19",251.87,258.69,251.87,256.73,222100.0],["2022-05-20",257.91,259.33,256.16,259.33,132800.0],["2022-05-23",259.79,261.67,257.19,261.52,158400.0],["2022-05-24",261.39,262.71,258.38,259.88,147100.0],["2022-05-25",259.0,262.05,259.0,260.34,98200.0],["2022-05-26",260.64,262.36,260.54,262.1,227700.0],["2022-05-27",261.79,265.37,260.98,265.35,104900.0],["2022-05-31",264.99,265.74,262.08,265.38,132300.0],["2022-06-01",265.69,265.69,261.93,262.26,128600.0],["2022-06-02",261.9,264.97,261.9,264.51,154300.0],["2022-06-03",264.1,265.4,262.93,264.61,123100.0],["2022-06-06",264.84,267.05,260.51,261.77,161700.0],["2022-06-07",261.38,263.1,259.49,261.29,130600.0],["2022-06-08",260.1,262.22,260.1,260.26,127700.0],["2022-06-09",260.2,261.58,260.2,260.78,65100.0],["2022-06-10",259.89,261.0,259.21,259.91,86500.0],["2022-06-13",258.57,259.89,254.39,255.34,165900.0],["2022-06-14",255.4,257.93,252.87,253.44,193200.0],["2022-06-15",255.1,257.59,253.7,256.05,240300.0],["2022-06-16",255.95,257.34,253.32,257.08,160400.0],["2022-06-17",258.68,260.37,256.17,259.38,224600.0],["2022-06-21",260.71,260.71,256.79,259.17,157800.0],["2022-06-22",259.0,261.31,259.0,259.58,140700.0],["2022-06-23",260.73,262.06,259.5,260.14,133500.0],["2022-06-24",259.74,262.31,259.5,259.53,242000.0],["2022-06-27",261.18,261.8,260.17,260.5,159600.0],["2022-06-28",261.1,261.92,259.33,259.33,102300.0],["2022-06-29",259.52,260.79,256.69,260.03,205300.0],["2022-06-30",258.82,262.09,258.02,262.09,143700.0],["2022-07-01",260.79,261.37,259.81,261.0,162700.0],["2022-07-05",259.62,261.55,258.55,261.29,225100.0],["2022-07-06",261.05,263.41,260.66,263.0,136400.0],["2022-07-07",263.0,264.15,261.05,263.42,139500.0],["2022-07-08",262.75,263.22,261.01,262.68,172900.0],["2022-07-11",261.63,262.0,260.0,260.0,140100.0],["2022-07-12",259.04,260.04,256.85,259.0,133300.0],["2022-07-13",257.67,262.49,257.67,261.93,75000.0],["2022-07-14",260.67,264.89,260.36,263.29,90000.0],["2022-07-15",263.48,266.34,262.15,264.0,130200.0],["2022-07-18",264.88,266.1,263.05,263.53,118200.0],["2022-07-19",263.97,267.18,263.11,266.01,118700.0],["2022-07-20",266.14,269.6,263.11,268.11,197800.0],["2022-07-21",269.0,269.4,265.7,268.6,100400.0],["2022-07-22",268.0,268.15,265.01,267.89,113600.0],["2022-07-25",267.5,269.8,266.25,268.95,189500.0],["2022-07-26",267.56,269.3,265.01,267.99,94500.0],["2022-07-27",266.79,269.3,266.03,269.3,133300.0],["2022-07-28",268.94,271.12,265.01,269.55,141200.0],["2022-07-29",268.29,270.65,265.02,269.25,164300.0],["2022-08-01",267.85,269.2,266.42,267.5,111700.0],["2022-08-02",267.26,268.32,266.83,266.99,245800.0],["2022-08-03",267.02,268.93,265.75,267.77,105000.0],["2022-08-04",266.16,269.19,265.81,266.2,247700.0],["2022-08-05",266.39,269.15,266.2,269.1,77800.0],["2022-08-08",269.3,269.93,266.5,266.55,182600.0],["2022-08-09",266.64,266.91,265.77,266.22,111700.0],["2022-08-10",267.82,268.41,267.05,268.0,189000.0],["2022-08-11",268.5,268.85,267.0,267.32,132600.0],["2022-08-12",268.19,269.1,267.33,269.1,92000.0],["2022-08-15",268.83,269.78,268.51,269.68,137800.0],["2022-08-16",269.15,270.1,269.0,269.65,63900.0],["2022-08-17",269.54,270.65,269.21,269.5,119800.0],["2022-08-18",269.5,270.2,268.68,269.35,144500.0],["2022-08-19",269.48,269.5,265.55,266.18,201800.0],["2022-08-22",266.0,266.38,264.67,264.79,207900.0],["2022-08-23",264.55,265.85,250.64,252.76,751600.0],["2022-08-24",253.0,256.0,252.5,252.57,226100.0],["2022-08-25",252.77,254.93,252.0,254.7,117800.0],["2022-08-26",255.55,255.98,253.73,254.56,80400.0],["2022-08-29",253.87,254.21,252.58,253.15,97100.0],["2022-08-30",253.65,255.27,253.15,253.71,104500.0],["2022-08-31",253.15,253.96,250.23,250.52,166900.0],["2022-09-01",251.14,252.75,249.88,250.32,235400.0],["2022-09-02",252.0,258.5,251.95,257.37,366400.0],["2022-09-06",257.19,257.19,249.58,251.67,486000.0],["2022-09-07",252.0,252.45,249.2,250.15,312100.0],["2022-09-08",250.0,252.08,244.8,252.0,391900.0],["2022-09-09",252.6,255.24,251.79,254.07,183000.0],["2022-09-12",255.18,256.0,253.01,254.89,151500.0],["2022-09-13",253.93,254.69,253.0,253.64,115400.0],["2022-09-14",254.0,254.99,252.15,253.99,88200.0],["2022-09-15",253.65,253.65,249.49,249.79,209100.0],["2022-09-16",249.57,250.09,247.49,249.23,295300.0],["2022-09-19",249.3,249.3,243.0,243.39,313700.0],["2022-09-20",241.99,243.38,241.3,242.39,136800.0],["2022-09-21",243.52,244.85,241.48,241.48,105100.0],["2022-09-22",240.84,252.49,240.49,246.76,350300.0],["2022-09-23",246.76,246.91,242.21,244.25,149100.0],["2022-09-26",245.0,245.87,241.5,241.62,130100.0],["2022-09-27",241.8,245.98,241.8,244.2,121300.0],["2022-09-28",244.0,247.24,242.16,246.03,169100.0],["2022-09-29",247.1,248.35,243.5,245.78,172400.0],["2022-09-30",246.63,248.25,240.46,241.88,267800.0],["2022-10-03",242.61,246.27,241.75,242.48,168400.0],["2022-10-04",244.17,245.32,243.4,244.63,112200.0],["2022-10-05",242.6,244.39,240.49,240.51,84400.0],["2022-10-06",241.53,241.64,237.19,238.02,147100.0],["2022-10-07",238.0,238.0,234.72,236.3,120200.0],["2022-10-10",236.0,237.22,234.09,234.77,69200.0],["2022-10-11",235.0,236.2,232.21,233.29,198800.0],["2022-10-12",234.08,234.36,230.65,231.32,144100.0],["2022-10-13",232.78,233.07,228.22,229.08,263600.0],["2022-10-14",230.3,235.28,229.3,234.35,284800.0],["2022-10-17",235.18,236.91,234.31,235.09,119000.0],["2022-10-18",235.69,240.66,235.69,239.9,161700.0],["2022-10-19",238.18,240.0,235.35,238.99,172900.0],["2022-10-20",237.56,240.16,233.27,234.76,186500.0],["2022-10-21",236.96,237.13,234.17,235.84,127900.0],["2022-10-24",236.97,238.09,234.69,235.14,134900.0],["2022-10-25",235.14,239.47,234.27,237.47,147600.0],["2022-10-26",237.3,237.3,233.36,234.1,193400.0],["2022-10-27",235.0,239.62,234.45,236.63,200500.0],["2022-10-28",236.61,240.97,234.54,236.05,141500.0],["2022-10-31",235.7,239.37,234.92,235.33,205000.0],["2022-11-01",235.5,235.55,228.54,229.49,701100.0],["2022-11-02",129.0,131.42,124.5,127.83,4498800.0],["2022-11-03",119.25,120.05,107.7,108.89,2558100.0],["2022-11-04",110.75,111.53,104.97,105.62,1223100.0],["2022-11-07",106.77,109.96,103.5,105.35,1072200.0],["2022-11-08",106.11,107.25,103.66,104.56,1222500.0],["2022-11-09",102.06,104.51,99.8,102.48,1242100.0],["2022-11-10",105.08,108.79,105.08,107.97,727500.0],["2022-11-11",108.0,108.33,103.72,104.55,697200.0],["2022-11-14",105.43,105.43,103.11,103.78,469500.0],["2022-11-15",104.77,107.88,104.15,107.09,571300.0],["2022-11-16",106.76,106.76,104.8,105.17,356000.0],["2022-11-17",103.72,104.86,102.0,103.69,472200.0],["2022-11-18",104.19,105.43,100.11,100.51,500800.0],["2022-11-21",100.0,101.37,98.45,100.85,477600.0],["2022-11-22",100.75,102.23,98.71,99.9,315400.0],["2022-11-23",101.13,108.98,101.08,108.21,643400.0],["2022-11-25",108.27,108.47,106.27,106.51,93800.0],["2022-11-28",105.9,106.71,103.9,104.29,274800.0],["2022-11-29",104.47,105.03,103.85,104.4,349300.0],["2022-11-30",104.42,109.04,104.31,109.04,557300.0],["2022-12-01",109.65,113.1,109.05,112.67,639600.0],["2022-12-02",111.63,119.07,110.27,118.72,843100.0],["2022-12-05",118.23,121.75,117.63,119.69,722500.0],["2022-12-06",119.67,120.0,116.81,119.09,509000.0],["2022-12-07",118.86,120.67,117.84,120.49,532700.0],["2022-12-08",120.28,126.29,119.9,119.91,788200.0],["2022-12-09",120.0,124.21,119.82,120.37,801800.0],["2022-12-12",119.36,121.12,118.41,120.36,491300.0],["2022-12-13",121.48,124.28,119.04,122.28,656900.0],["2022-12-14",121.7,124.27,120.66,122.3,587000.0],["2022-12-15",122.33,122.5,115.79,118.86,704600.0],["2022-12-16",118.24,119.39,113.75,115.6,1613900.0],["2022-12-19",115.8,117.12,113.26,114.56,318200.0],["2022-12-20",113.94,115.72,112.67,113.74,313400.0],["2022-12-21",113.84,114.84,113.13,114.43,272800.0],["2022-12-22",114.18,114.18,110.97,113.18,264200.0],["2022-12-23",113.18,113.9,111.38,113.53,204200.0],["2022-12-27",114.0,114.0,111.55,112.49,228600.0],["2022-12-28",112.95,115.45,112.51,114.23,536900.0],["2022-12-29",115.45,121.82,115.18,120.98,525200.0],["2022-12-30",119.75,120.87,117.9,119.34,268000.0],["2023-01-03",119.93,123.25,118.96,119.09,313900.0],["2023-01-04",120.52,121.03,117.33,118.37,195900.0],["2023-01-05",118.04,119.37,116.37,118.57,355000.0],["2023-01-06",119.0,121.01,117.71,119.35,231100.0],["2023-01-09",119.62,122.64,118.28,121.41,396300.0],["2023-01-10",120.66,123.44,120.66,122.45,149300.0],["2023-01-11",122.71,125.49,122.71,124.67,317600.0],["2023-01-12",125.03,128.7,124.41,127.89,451400.0],["2023-01-13",126.97,130.76,126.04,130.01,399600.0],["2023-01-17",129.04,130.52,126.28,130.0,303200.0],["2023-01-18",131.0,131.82,129.39,130.06,321900.0],["2023-01-19",129.62,130.97,127.94,129.98,307500.0],["2023-01-20",130.7,132.99,129.5,132.98,213900.0],["2023-01-23",133.0,133.26,131.36,132.23,289700.0],["2023-01-24",132.1,132.53,130.46,131.2,209100.0],["2023-01-25",130.0,134.47,129.36,133.6,296400.0],["2023-01-26",133.45,135.41,132.9,135.36,228400.0],["2023-01-27",134.76,136.57,134.76,136.57,178800.0],["2023-01-30",135.24,137.29,135.04,137.19,253600.0],["2023-01-31",137.02,140.82,136.0,139.59,292600.0],["2023-02-01",139.22,140.94,136.75,139.16,251000.0],["2023-02-02",140.22,144.09,139.23,143.76,1125400.0],["2023-02-03",141.72,147.12,140.81,146.99,415900.0],["2023-02-06",150.57,156.56,148.62,149.26,742800.0],["2023-02-07",151.61,151.61,144.15,150.56,604600.0],["2023-02-08",149.49,151.88,148.08,150.87,276700.0],["2023-02-09",151.44,152.17,148.69,149.63,365900.0],["2023-02-10",148.29,153.45,147.05,150.99,331300.0],["2023-02-13",150.52,152.0,147.34,147.56,151200.0],["2023-02-14",147.0,151.67,145.01,150.11,245200.0],["2023-02-15",149.88,152.36,149.07,152.34,277500.0],["2023-02-16",150.82,155.0,149.77,150.61,329800.0],["2023-02-17",149.56,151.09,147.27,148.98,144100.0],["2023-02-21",147.45,147.92,143.89,144.2,153700.0],["2023-02-22",144.02,147.28,143.61,146.1,211300.0],["2023-02-23",146.71,149.0,145.41,147.58,158700.0],["2023-02-24",146.25,150.0,146.1,149.86,172600.0],["2023-02-27",150.65,151.04,148.31,148.46,276000.0],["2023-02-28",148.46,151.16,145.88,147.2,336800.0],["2023-03-01",153.16,162.52,149.2,154.66,588500.0],["2023-03-02",153.2,156.46,151.76,153.05,313900.0],["2023-03-03",153.43,158.72,153.04,157.66,349300.0],["2023-03-06",157.65,159.19,154.99,155.07,374800.0],["2023-03-07",155.51,160.65,155.01,160.27,328500.0],["2023-03-08",160.67,165.05,159.65,162.64,439300.0],["2023-03-09",162.39,165.19,159.14,159.84,335000.0],["2023-03-10",159.6,159.6,151.88,154.25,219900.0],["2023-03-13",152.51,154.87,149.99,151.54,167000.0],["2023-03-14",155.12,156.83,152.25,156.32,233900.0],["2023-03-15",154.11,156.09,148.2,150.04,377500.0],["2023-03-16",149.22,153.96,148.29,152.66,195200.0],["2023-03-17",151.51,152.3,146.19,149.89,462800.0],["2023-03-20",150.82,154.14,150.24,152.87,201400.0],["2023-03-21",154.19,155.08,151.73,153.76,150100.0],["2023-03-22",153.18,154.73,151.08,151.08,172000.0],["2023-03-23",151.64,156.66,149.27,152.54,170300.0],["2023-03-24",151.49,152.54,149.38,151.83,155700.0],["2023-03-27",152.52,152.82,148.75,150.03,161800.0],["2023-03-28",149.49,151.88,147.96,151.62,204900.0],["2023-03-29",152.24,153.03,151.3,153.0,253100.0],["2023-03-30",155.0,164.3,155.0,162.83,369600.0],["2023-03-31",165.08,165.54,161.13,163.43,257300.0],["2023-04-03",162.82,165.85,160.81,162.24,140700.0],["2023-04-04",162.2,162.2,155.85,159.23,127700.0],["2023-04-05",158.59,158.59,155.58,157.82,84200.0],["2023-04-06",157.82,160.56,156.54,159.94,136600.0],["2023-04-10",158.38,162.28,158.38,161.01,165900.0],["2023-04-11",161.4,163.1,159.21,159.77,149200.0],["2023-04-12",161.25,162.15,158.56,158.58,119300.0],["2023-04-13",159.72,161.64,158.24,160.49,100000.0],["2023-04-14",160.15,161.23,157.42,159.61,144100.0],["2023-04-17",160.47,162.33,159.65,160.42,67600.0],["2023-04-18",161.67,162.81,158.92,160.98,115900.0],["2023-04-19",160.28,160.68,159.37,160.09,147000.0],["2023-04-20",159.25,160.15,157.97,159.29,205100.0],["2023-04-21",159.87,160.09,157.41,158.98,150700.0],["2023-04-24",158.13,159.2,158.01,158.73,85700.0],["2023-04-25",157.45,158.55,156.31,157.23,143300.0],["2023-04-26",156.1,157.32,154.11,154.54,139900.0],["2023-04-27",155.14,156.27,153.45,155.6,106100.0],["2023-04-28",167.04,167.04,158.57,160.95,305800.0],["2023-05-01",160.42,162.48,157.53,159.62,275500.0],["2023-05-02",158.56,159.42,156.53,159.14,100700.0],["2023-05-03",159.99,164.89,159.99,164.29,191200.0],["2023-05-04",163.62,165.0,161.53,162.01,153500.0],["2023-05-05",163.39,164.79,162.16,164.1,144300.0],["2023-05-08",164.1,164.85,160.95,161.03,115000.0],["2023-05-09",159.94,160.9,158.32,159.11,104500.0],["2023-05-10",160.76,160.76,156.98,158.23,85800.0],["2023-05-11",156.74,158.12,156.56,156.85,86500.0],["2023-05-12",156.6,157.51,154.5,156.12,111200.0],["2023-05-15",156.44,157.92,155.39,157.85,82900.0],["2023-05-16",156.85,157.68,155.56,156.77,63400.0],["2023-05-17",157.2,161.11,156.6,160.61,144900.0],["2023-05-18",160.79,163.07,159.46,162.41,88600.0],["2023-05-19",163.45,163.49,159.96,161.01,86600.0],["2023-05-22",160.65,161.44,157.59,157.6,106800.0],["2023-05-23",157.15,161.81,156.99,159.96,130300.0],["2023-05-24",158.46,158.66,150.03,153.49,161700.0],["2023-05-25",154.63,157.48,152.97,157.26,125300.0],["2023-05-26",156.65,161.36,156.65,160.68,94000.0],["2023-05-30",161.12,161.5,157.39,158.39,78800.0],["2023-05-31",157.73,158.01,154.77,157.47,251200.0],["2023-06-01",156.97,159.08,153.01,154.38,115300.0],["2023-06-02",156.28,160.75,155.78,156.9,186300.0],["2023-06-05",155.18,157.03,150.98,151.0,180000.0],["2023-06-06",151.11,157.99,150.27,153.56,255000.0],["2023-06-07",154.16,156.58,153.01,154.89,214500.0],["2023-06-08",154.58,157.24,153.63,157.12,120500.0],["2023-06-09",156.9,162.88,155.0,158.68,180500.0],["2023-06-12",158.93,158.93,156.66,156.69,125900.0],["2023-06-13",157.67,160.14,156.07,158.13,75900.0],["2023-06-14",158.13,159.02,155.35,156.79,88800.0],["2023-06-15",157.21,158.57,156.51,157.79,77700.0],["2023-06-16",159.5,159.5,156.31,157.29,355200.0],["2023-06-20",157.24,158.54,155.1,157.8,99300.0],["2023-06-21",156.56,162.13,156.37,160.16,138800.0],["2023-06-22",159.59,159.59,157.09,158.48,88900.0],["2023-06-23",156.24,159.88,155.98,157.21,393600.0],["2023-06-26",156.89,158.98,155.32,156.38,87900.0],["2023-06-27",157.02,158.14,155.12,157.55,58600.0],["2023-06-28",156.93,158.96,155.89,158.95,80900.0],["2023-06-29",158.83,163.89,158.83,161.9,171800.0],["2023-06-30",161.9,164.08,161.31,161.93,141500.0],["2023-07-03",160.9,163.34,160.74,163.27,68600.0],["2023-07-05",163.03,163.03,160.3,160.99,92100.0],["2023-07-06",159.77,160.71,157.4,160.7,88800.0],["2023-07-07",161.15,163.88,158.63,162.79,66900.0],["2023-07-10",162.19,164.44,161.26,162.9,79100.0],["2023-07-11",162.58,165.0,161.55,163.84,134200.0],["2023-07-12",165.0,169.65,164.34,169.09,212500.0],["2023-07-13",169.27,170.37,167.04,169.71,107600.0],["2023-07-14",169.13,170.91,167.99,170.89,137100.0],["2023-07-17",171.94,173.16,169.49,171.84,153700.0],["2023-07-18",170.76,171.97,169.09,170.12,122600.0],["2023-07-19",170.19,172.71,170.19,171.67,81100.0],["2023-07-20",170.99,172.92,170.35,170.67,64100.0],["2023-07-21",171.61,171.96,167.32,168.02,124700.0],["2023-07-24",168.81,170.61,167.2,170.49,119800.0],["2023-07-25",169.45,172.17,168.94,169.8,102000.0],["2023-07-26",169.74,171.14,168.66,169.17,110000.0],["2023-07-27",170.88,170.88,166.26,166.85,89400.0],["2023-07-28",168.16,168.65,166.61,167.18,99300.0],["2023-07-31",167.16,169.47,166.59,168.61,175500.0],["2023-08-01",168.86,169.29,165.13,167.09,147500.0],["2023-08-02",165.16,165.16,158.22,159.64,201400.0],["2023-08-03",158.19,159.4,154.98,156.03,223100.0],["2023-08-04",155.62,162.89,151.14,151.67,212200.0],["2023-08-07",152.83,154.86,152.33,152.59,165900.0],["2023-08-08",151.04,152.88,148.99,149.66,125400.0],["2023-08-09",149.29,151.74,146.49,149.42,113600.0],["2023-08-10",150.29,154.5,150.04,152.06,163600.0],["2023-08-11",152.18,153.57,148.48,148.81,127800.0],["2023-08-14",148.2,149.52,146.58,146.77,119900.0],["2023-08-15",145.75,146.91,143.0,144.04,74300.0],["2023-08-16",144.32,146.02,141.1,141.52,115000.0],["2023-08-17",141.96,142.9,138.34,138.99,201600.0],["2023-08-18",138.0,139.22,136.29,136.61,116500.0],["2023-08-21",136.2,137.12,135.37,136.37,78200.0],["2023-08-22",137.33,138.29,134.09,136.05,177800.0],["2023-08-23",136.71,137.06,135.46,136.01,128400.0],["2023-08-24",135.42,139.73,134.56,139.52,138100.0],["2023-08-25",139.33,140.08,134.44,136.64,90700.0],["2023-08-28",136.89,140.97,136.89,137.73,64400.0],["2023-08-29",137.53,141.65,137.0,141.06,93000.0],["2023-08-30",139.93,143.74,139.93,143.51,103700.0],["2023-08-31",144.05,145.54,142.49,144.51,206000.0],["2023-09-01",145.3,148.11,144.57,146.2,107900.0],["2023-09-05",146.05,146.78,137.31,138.03,223500.0],["2023-09-06",137.09,139.19,135.43,137.92,172100.0],["2023-09-07",136.29,137.43,135.0,136.13,219000.0],["2023-09-08",135.39,135.67,130.81,131.35,133200.0],["2023-09-11",132.91,132.91,130.42,131.27,162600.0],["2023-09-12",131.05,133.14,130.84,132.78,189200.0],["2023-09-13",132.58,135.06,130.39,132.34,165600.0],["2023-09-14",134.89,138.59,134.54,138.59,196200.0],["2023-09-15",138.37,141.65,137.51,140.7,917100.0],["2023-09-18",141.44,143.74,137.11,138.62,269900.0],["2023-09-19",138.91,140.82,138.07,138.5,106800.0],["2023-09-20",139.15,139.22,137.74,137.82,83800.0],["2023-09-21",136.62,138.73,135.75,137.21,107500.0],["2023-09-22",138.18,138.34,134.55,134.58,132900.0],["2023-09-25",134.31,135.93,133.81,133.94,124200.0],["2023-09-26",133.55,133.55,126.5,129.18,216800.0],["2023-09-27",130.23,132.49,129.25,129.77,111200.0],["2023-09-28",129.87,132.28,129.87,131.86,288100.0],["2023-09-29",133.93,133.93,130.14,131.47,207900.0],["2023-10-02",130.68,131.45,129.41,130.79,101100.0],["2023-10-03",129.96,131.59,128.92,129.55,63900.0],["2023-10-04",130.16,131.58,128.96,130.4,101500.0],["2023-10-05",130.67,134.36,128.57,130.39,133900.0],["2023-10-06",129.54,130.66,128.24,128.44,84800.0],["2023-10-09",127.66,128.82,125.64,127.19,82200.0],["2023-10-10",128.22,130.32,128.22,129.75,238000.0],["2023-10-11",129.98,131.44,129.08,130.06,206100.0],["2023-10-12",130.4,134.26,126.31,126.72,71600.0],["2023-10-13",126.23,127.96,122.17,123.06,132700.0],["2023-10-16",125.05,127.88,123.33,126.4,102900.0],["2023-10-17",125.3,128.29,125.3,127.68,94300.0],["2023-10-18",126.11,127.51,125.91,127.18,97300.0],["2023-10-19",126.06,128.21,123.8,124.28,185400.0],["2023-10-20",124.39,125.26,123.72,124.37,109100.0],["2023-10-23",123.75,124.7,122.87,123.03,103000.0],["2023-10-24",123.42,124.82,123.03,123.26,89900.0],["2023-10-25",122.04,123.99,116.91,117.83,152400.0],["2023-10-26",117.56,119.87,116.84,119.11,275000.0],["2023-10-27",123.36,123.36,118.83,119.65,171100.0],["2023-10-30",121.16,123.56,120.17,122.36,88500.0],["2023-10-31",122.22,123.53,121.09,122.89,101900.0],["2023-11-01",121.98,123.63,119.32,119.69,143400.0],["2023-11-02",121.53,121.61,115.13,117.96,119700.0],["2023-11-03",119.89,121.38,117.57,118.76,96600.0],["2023-11-06",118.65,119.2,117.17,118.26,104600.0],["2023-11-07",117.58,120.48,117.58,120.11,100700.0],["2023-11-08",120.83,122.89,119.47,122.15,118100.0],["2023-11-09",122.41,124.2,121.45,122.89,100600.0],["2023-11-10",122.63,127.56,120.94,125.06,160500.0],["2023-11-13",124.45,125.49,123.48,123.66,90800.0],["2023-11-14",126.64,131.28,126.43,129.92,95600.0],["2023-11-15",129.88,133.35,129.88,131.58,111300.0],["2023-11-16",132.11,133.46,129.3,130.21,117500.0],["2023-11-17",131.77,132.22,129.28,131.32,127400.0],["2023-11-20",131.0,133.22,130.54,132.54,83400.0],["2023-11-21",131.52,133.51,129.96,131.22,70500.0],["2023-11-22",132.66,133.42,130.13,132.82,92700.0],["2023-11-24",132.51,134.35,130.84,133.36,38400.0],["2023-11-27",132.47,133.09,131.37,132.54,87700.0],["2023-11-28",131.9,132.7,130.36,131.06,86900.0],["2023-11-29",132.46,133.89,129.01,129.88,78900.0],["2023-11-30",130.05,130.05,128.07,129.4,160700.0],["2023-12-01",129.83,131.95,128.6,131.37,80100.0],["2023-12-04",130.3,132.99,130.0,132.5,90800.0],["2023-12-05",132.86,133.12,128.84,129.31,74000.0],["2023-12-06",130.36,130.5,127.13,127.51,72800.0],["2023-12-07",127.67,128.4,126.74,127.69,81000.0],["2023-12-08",126.86,130.15,126.07,130.07,77300.0],["2023-12-11",130.0,131.0,129.72,130.83,81100.0],["2023-12-12",130.5,130.5,124.79,125.96,172800.0],["2023-12-13",126.41,129.21,123.69,128.83,132700.0],["2023-12-14",130.83,133.95,129.74,133.32,129900.0],["2023-12-15",133.93,133.93,129.69,130.68,515300.0],["2023-12-18",131.91,132.25,129.29,132.18,138500.0],["2023-12-19",132.18,135.45,130.67,135.15,142500.0],["2023-12-20",135.28,136.53,133.22,133.22,143500.0],["2023-12-21",134.69,137.02,133.78,136.68,108200.0],["2023-12-22",137.29,138.85,136.16,136.76,66400.0],["2023-12-26",137.35,137.35,135.76,136.33,68700.0],["2023-12-27",136.01,137.12,134.24,134.64,62700.0],["2023-12-28",134.11,135.07,133.43,134.15,78500.0],["2023-12-29",133.99,134.1,131.13,132.07,121200.0],["2024-01-02",131.43,134.47,131.38,132.66,83600.0],["2024-01-03",131.59,132.19,127.47,128.17,117300.0],["2024-01-04",127.96,127.96,122.71,123.33,123600.0],["2024-01-05",122.44,124.43,121.66,122.13,119000.0],["2024-01-08",121.5,124.44,121.5,123.15,77900.0],["2024-01-09",120.99,121.02,119.25,120.17,102800.0],["2024-01-10",119.46,120.04,117.99,119.74,228800.0],["2024-01-11",119.44,119.75,115.67,116.56,115000.0],["2024-01-12",118.07,119.39,115.25,115.77,99900.0],["2024-01-16",114.93,115.31,111.89,113.07,95200.0],["2024-01-17",111.08,114.21,111.08,113.85,108300.0],["2024-01-18",114.37,115.46,113.07,113.9,125000.0],["2024-01-19",114.45,117.05,113.01,116.67,127200.0],["2024-01-22",118.04,119.95,116.43,117.91,139300.0],["2024-01-23",119.49,119.94,117.2,118.0,80900.0],["2024-01-24",119.37,119.37,115.03,115.62,143300.0],["2024-01-25",117.16,117.8,115.4,116.51,129300.0],["2024-01-26",116.45,117.22,115.0,116.97,120100.0],["2024-01-29",116.73,119.06,116.15,118.76,100600.0],["2024-01-30",118.51,118.98,117.24,118.36,66300.0],["2024-01-31",118.56,118.86,115.15,115.27,114600.0],["2024-02-01",115.8,117.46,114.59,116.7,72300.0],["2024-02-02",115.11,119.26,115.11,117.65,106100.0],["2024-02-05",115.99,116.23,114.55,116.14,101100.0],["2024-02-06",116.25,117.71,116.17,116.38,84200.0],["2024-02-07",116.14,117.58,114.89,116.56,84700.0],["2024-02-08",116.25,117.74,115.41,117.67,94300.0],["2024-02-09",117.57,119.85,117.12,119.26,96800.0],["2024-02-12",119.24,122.1,119.24,121.62,112500.0],["2024-02-13",118.03,119.03,114.15,115.05,294700.0],["2024-02-14",116.07,117.4,115.24,116.14,158800.0],["2024-02-15",116.67,119.72,116.67,119.7,145100.0],["2024-02-16",119.19,120.24,118.12,118.68,205800.0],["2024-02-20",117.03,120.01,116.39,119.18,196200.0],["2024-02-21",117.84,118.81,115.61,116.23,240600.0],["2024-02-22",110.1,114.56,107.37,114.5,668400.0],["2024-02-23",115.51,116.05,111.03,111.72,293400.0],["2024-02-26",111.19,111.58,109.76,111.27,194300.0],["2024-02-27",111.7,112.06,109.88,110.92,216200.0],["2024-02-28",109.76,115.4,109.58,114.39,164000.0],["2024-02-29",115.5,116.17,111.56,112.07,315400.0],["2024-03-01",111.95,113.34,111.39,111.84,125500.0],["2024-03-04",111.82,112.22,110.53,110.71,167200.0],["2024-03-05",110.0,112.61,109.33,110.04,120600.0],["2024-03-06",111.05,111.05,109.43,110.13,105200.0],["2024-03-07",110.82,112.21,109.91,111.76,180700.0],["2024-03-08",112.77,116.2,112.7,115.9,157600.0],["2024-03-11",116.2,119.15,115.95,117.75,183600.0],["2024-03-12",117.14,117.75,116.05,116.71,159100.0],["2024-03-13",115.95,118.17,115.95,117.87,139400.0],["2024-03-14",117.89,119.25,116.27,117.96,219100.0],["2024-03-15",117.41,121.69,117.41,118.21,329900.0],["2024-03-18",118.2,118.69,114.36,114.66,184800.0],["2024-03-19",114.21,115.99,114.15,114.59,337700.0],["2024-03-20",113.77,117.53,113.7,117.33,147500.0],["2024-03-21",118.28,119.68,118.06,118.24,167400.0],["2024-03-22",118.01,119.47,117.97,118.18,119900.0],["2024-03-25",118.71,118.71,117.32,118.05,100600.0],["2024-03-26",119.11,119.11,117.7,118.03,116400.0],["2024-03-27",118.5,121.48,118.21,120.48,109800.0],["2024-03-28",120.96,121.14,118.02,118.69,186100.0],["2024-04-01",119.3,119.3,116.69,118.16,89100.0],["2024-04-02",117.02,117.36,115.1,115.59,132600.0],["2024-04-03",114.84,116.93,114.7,116.45,83600.0],["2024-04-04",117.59,118.73,116.15,117.27,90600.0],["2024-04-05",116.7,118.07,115.84,116.5,85100.0],["2024-04-08",117.04,118.02,116.0,117.67,95600.0],["2024-04-09",117.87,121.7,117.87,119.18,62900.0],["2024-04-10",115.94,116.18,112.41,113.89,110800.0],["2024-04-11",113.9,115.27,113.38,114.83,75200.0],["2024-04-12",114.09,114.09,110.18,110.87,64600.0],["2024-04-15",110.56,112.35,109.73,110.19,115200.0],["2024-04-16",109.85,110.58,109.17,109.74,96200.0],["2024-04-17",110.5,110.55,105.73,105.82,180700.0],["2024-04-18",105.82,108.46,105.48,106.42,167100.0],["2024-04-19",106.02,109.61,106.02,109.16,268700.0],["2024-04-22",109.82,110.85,107.5,107.76,281300.0],["2024-04-23",108.38,110.32,108.38,109.21,214700.0],["2024-04-24",109.66,110.42,108.39,109.07,131700.0],["2024-04-25",108.79,110.77,108.06,109.54,265900.0],["2024-04-26",120.74,126.4,117.31,121.03,608500.0],["2024-04-29",121.19,125.31,120.78,122.36,208700.0],["2024-04-30",121.29,122.55,118.92,119.09,354600.0],["2024-05-01",118.18,120.97,118.17,118.62,227100.0],["2024-05-02",120.77,121.58,119.07,120.0,136300.0],["2024-05-03",121.59,122.98,118.08,118.33,123500.0],["2024-05-06",119.28,120.28,118.48,118.98,112600.0],["2024-05-07",118.34,120.24,118.34,119.13,100000.0],["2024-05-08",118.41,118.57,116.89,118.28,70300.0],["2024-05-09",118.26,120.97,118.12,120.64,71000.0],["2024-05-10",120.79,121.82,119.15,120.6,76100.0],["2024-05-13",122.07,122.64,119.81,120.06,108900.0],["2024-05-14",121.8,121.91,118.38,119.57,138000.0],["2024-05-15",120.99,121.86,118.2,121.14,301000.0],["2024-05-16",121.19,121.19,119.01,119.7,192300.0],["2024-05-17",119.62,119.62,116.74,117.99,138000.0],["2024-05-20",117.75,120.03,117.75,119.45,112600.0],["2024-05-21",118.83,119.45,117.61,118.32,73600.0],["2024-05-22",117.75,118.5,116.52,116.91,91500.0],["2024-05-23",117.5,118.5,116.76,117.1,184100.0],["2024-05-24",118.01,118.01,116.27,116.68,130200.0],["2024-05-28",117.17,119.0,116.83,118.44,465600.0],["2024-05-29",117.23,118.41,116.5,117.0,180700.0],["2024-05-30",117.93,118.26,116.4,117.25,210300.0],["2024-05-31",117.33,118.93,117.33,118.0,201100.0],["2024-06-03",117.43,117.56,114.65,114.88,158100.0],["2024-06-04",114.04,116.73,113.89,116.4,154500.0],["2024-06-05",117.32,119.46,113.0,119.46,418900.0],["2024-06-06",119.51,121.17,119.17,120.9,92100.0],["2024-06-07",119.69,120.56,118.25,118.26,100000.0],["2024-06-10",116.98,117.62,114.87,115.98,158600.0],["2024-06-11",115.3,115.85,114.34,115.67,86400.0],["2024-06-12",119.09,122.75,119.09,120.72,126200.0],["2024-06-13",120.81,122.77,119.54,121.67,137000.0],["2024-06-14",119.8,121.53,118.32,119.16,93200.0],["2024-06-17",118.57,123.57,118.57,123.42,154800.0],["2024-06-18",123.17,124.5,122.98,123.96,172100.0],["2024-06-20",123.0,125.85,121.57,122.0,157300.0],["2024-06-21",122.24,122.71,120.89,121.31,325300.0],["2024-06-24",121.7,122.3,118.86,119.38,139300.0],["2024-06-25",118.89,119.31,117.51,119.09,133000.0],["2024-06-26",118.16,121.72,117.74,119.99,149000.0],["2024-06-27",120.78,121.75,119.83,121.23,356100.0],["2024-06-28",122.03,124.09,120.31,120.61,928900.0],["2024-07-01",120.19,121.77,115.19,116.16,276200.0],["2024-07-02",116.55,120.53,116.55,119.4,121800.0],["2024-07-03",119.38,120.54,119.23,120.3,55600.0],["2024-07-05",119.64,119.64,118.05,118.82,125300.0],["2024-07-08",119.49,123.15,119.49,120.9,165800.0],["2024-07-09",120.44,120.44,117.32,117.83,78900.0],["2024-07-10",118.0,119.61,115.89,119.5,112600.0],["2024-07-11",122.86,124.56,120.99,123.83,95300.0],["2024-07-12",125.01,127.69,123.87,126.16,92800.0],["2024-07-15",127.68,130.54,126.08,128.22,117800.0],["2024-07-16",129.85,133.77,129.26,133.4,124700.0],["2024-07-17",131.71,134.07,130.54,131.09,139400.0],["2024-07-18",130.33,131.59,127.46,128.31,97900.0],["2024-07-19",128.33,128.33,125.2,125.44,97900.0],["2024-07-22",126.43,129.3,124.47,129.16,96000.0],["2024-07-23",128.33,130.03,126.61,128.5,125000.0],["2024-07-24",127.38,128.86,125.32,125.82,108000.0],["2024-07-25",125.56,127.77,122.18,122.68,216500.0],["2024-07-26",127.33,129.14,121.01,123.15,333500.0],["2024-07-29",123.54,125.13,122.49,123.24,254100.0],["2024-07-30",123.46,124.32,121.77,122.39,111800.0],["2024-07-31",123.0,126.7,122.09,122.18,107200.0],["2024-08-01",121.83,121.87,114.64,116.63,143400.0],["2024-08-02",112.76,112.91,110.59,111.14,98700.0],["2024-08-05",106.29,108.63,105.0,107.14,137600.0],["2024-08-06",107.0,109.36,105.96,106.42,139800.0],["2024-08-07",108.0,110.1,104.59,104.67,139300.0],["2024-08-08",105.73,107.52,104.27,105.62,79000.0],["2024-08-09",106.74,106.74,104.66,104.94,90400.0],["2024-08-12",105.0,106.19,101.2,102.07,167600.0],["2024-08-13",101.05,102.91,100.31,102.91,219100.0],["2024-08-14",103.3,103.84,103.04,103.46,166200.0],["2024-08-15",106.24,108.11,105.04,107.05,117800.0],["2024-08-16",106.65,107.97,105.42,106.29,53300.0],["2024-08-19",106.2,107.87,106.2,107.24,62500.0],["2024-08-20",106.84,106.84,104.17,104.21,70000.0],["2024-08-21",105.14,106.48,104.79,106.18,54900.0],["2024-08-22",106.09,106.39,103.13,103.73,86400.0],["2024-08-23",104.4,108.61,104.13,107.98,78000.0],["2024-08-26",109.0,110.77,108.32,108.7,77200.0],["2024-08-27",108.31,108.75,106.84,108.3,58100.0],["2024-08-28",107.73,108.42,106.38,106.78,66300.0],["2024-08-29",107.76,108.62,106.91,107.46,66600.0],["2024-08-30",107.69,107.93,106.34,107.26,105900.0],["2024-09-03",105.87,106.58,102.84,103.41,122900.0],["2024-09-04",103.89,105.1,103.29,103.32,71900.0],["2024-09-05",103.75,104.4,101.33,102.71,73300.0],["2024-09-06",102.64,102.93,98.49,98.58,136900.0],["2024-09-09",98.47,99.68,97.65,98.09,115000.0],["2024-09-10",97.62,98.4,96.86,97.9,135000.0],["2024-09-11",98.24,99.63,96.41,99.56,90300.0],["2024-09-12",100.31,101.2,98.58,101.16,88200.0],["2024-09-13",103.63,105.1,102.96,104.47,87900.0],["2024-09-16",105.32,105.99,103.38,104.93,145100.0],["2024-09-17",106.36,106.82,105.2,105.58,97800.0],["2024-09-18",106.0,107.76,104.57,104.61,83800.0],["2024-09-19",107.44,107.44,105.42,105.8,94500.0],["2024-09-20",105.31,105.31,102.69,103.23,340300.0],["2024-09-23",103.73,103.79,102.58,103.2,96300.0],["2024-09-24",104.27,105.49,103.79,104.78,115200.0],["2024-09-25",104.42,104.89,103.59,104.04,109300.0],["2024-09-26",106.1,108.73,105.45,108.11,116100.0],["2024-09-27",109.54,111.01,108.95,110.24,115600.0],["2024-09-30",109.82,113.36,109.47,113.01,199800.0],["2024-10-01",112.85,112.85,108.89,109.43,138000.0],["2024-10-02",109.3,109.74,107.15,108.45,292200.0],["2024-10-03",107.49,108.72,105.57,105.65,162600.0],["2024-10-04",107.69,107.69,104.53,104.98,95900.0],["2024-10-07",104.04,104.25,103.01,103.45,105700.0],["2024-10-08",102.79,103.95,101.0,101.07,120000.0],["2024-10-09",101.57,102.5,100.17,102.19,106700.0],["2024-10-10",100.68,102.49,99.68,102.46,103200.0],["2024-10-11",102.16,104.47,102.16,104.37,81700.0],["2024-10-14",103.85,105.31,103.57,105.11,90700.0],["2024-10-15",104.44,106.64,103.4,103.75,165900.0],["2024-10-16",104.99,105.43,103.98,104.57,97400.0],["2024-10-17",105.07,105.85,103.58,105.85,87700.0],["2024-10-18",106.65,107.48,104.55,104.69,119500.0],["2024-10-21",104.41,104.97,101.82,102.39,102100.0],["2024-10-22",101.95,103.23,99.94,100.63,101600.0],["2024-10-23",100.63,100.87,99.26,100.65,94100.0],["2024-10-24",101.63,102.23,98.99,99.5,259500.0],["2024-10-25",96.1,103.9,96.1,101.32,244200.0],["2024-10-28",101.76,104.15,101.17,102.9,179300.0],["2024-10-29",102.64,104.22,101.84,103.55,126200.0],["2024-10-30",103.47,106.29,103.47,104.34,96400.0],["2024-10-31",104.8,105.17,100.21,100.28,169700.0],["2024-11-01",100.34,102.77,99.21,102.75,127500.0],["2024-11-04",102.48,104.6,101.56,101.87,132700.0],["2024-11-05",101.16,104.02,101.16,103.82,129600.0],["2024-11-06",109.72,114.05,108.04,112.62,238200.0],["2024-11-07",112.71,113.29,110.83,111.98,120500.0],["2024-11-08",111.93,112.14,108.04,108.91,119200.0],["2024-11-11",109.24,109.68,106.33,106.55,176600.0],["2024-11-12",106.31,106.76,102.82,102.83,108800.0],["2024-11-13",103.36,104.6,102.49,103.61,89300.0],["2024-11-14",104.4,104.4,101.63,104.01,237000.0],["2024-11-15",104.7,104.7,102.18,103.64,115000.0],["2024-11-18",103.56,104.73,102.54,103.57,131600.0],["2024-11-19",102.07,103.38,100.08,101.0,151300.0],["2024-11-20",100.22,102.87,100.02,102.58,90400.0],["2024-11-21",103.72,105.44,102.51,104.75,69600.0],["2024-11-22",105.79,106.6,105.0,105.94,87300.0],["2024-11-25",106.71,110.77,106.71,106.86,234600.0],["2024-11-26",106.21,106.21,102.93,103.11,76900.0],["2024-11-27",103.17,105.37,102.59,102.94,69300.0],["2024-11-29",103.5,103.79,102.21,103.58,40400.0],["2024-12-02",104.14,107.35,104.0,106.08,308900.0],["2024-12-03",106.25,106.27,103.64,105.43,109800.0],["2024-12-04",106.0,107.47,106.0,107.15,139200.0],["2024-12-05",107.51,107.51,104.13,105.01,80500.0],["2024-12-06",105.73,106.41,103.68,104.92,104400.0],["2024-12-09",106.24,111.39,106.24,108.9,105400.0],["2024-12-10",108.57,109.37,105.34,107.41,97800.0],["2024-12-11",107.72,108.78,105.8,106.3,87100.0],["2024-12-12",105.94,108.73,105.0,106.71,122800.0],["2024-12-13",106.01,106.47,103.02,104.89,156700.0],["2024-12-16",104.54,106.05,103.42,105.41,84400.0],["2024-12-17",104.62,105.08,103.32,104.05,101800.0],["2024-12-18",104.98,106.25,100.39,101.16,116900.0],["2024-12-19",102.1,103.04,100.47,101.46,153300.0],["2024-12-20",100.22,103.29,99.39,99.95,497100.0],["2024-12-23",99.9,103.58,99.65,101.19,100500.0],["2024-12-24",100.74,102.94,100.53,102.78,39200.0],["2024-12-26",102.77,104.58,101.74,104.06,96100.0],["2024-12-27",103.5,110.0,103.15,104.52,134100.0],["2024-12-30",103.63,104.7,101.49,102.56,98700.0],["2024-12-31",102.7,104.02,101.21,101.61,122600.0],["2025-01-02",101.7,102.61,98.28,98.9,103100.0],["2025-01-03",99.32,101.03,98.5,100.75,126900.0],["2025-01-06",101.29,106.12,101.29,102.68,133700.0],["2025-01-07",102.69,103.35,100.41,100.95,91900.0],["2025-01-08",99.8,99.97,97.04,98.43,85900.0],["2025-01-10",96.46,96.95,94.09,95.39,115700.0],["2025-01-13",94.8,95.86,94.16,94.78,146900.0],["2025-01-14",94.87,95.93,93.81,95.01,97200.0],["2025-01-15",97.03,97.3,95.5,95.92,83900.0],["2025-01-16",95.6,96.13,94.48,95.68,73200.0],["2025-01-17",96.78,97.2,95.32,95.77,94500.0],["2025-01-21",96.15,98.88,95.54,97.93,73300.0],["2025-01-22",97.73,99.44,97.73,98.52,129700.0],["2025-01-23",97.92,98.85,95.71,97.4,138100.0],["2025-01-24",96.7,100.15,96.7,99.86,100100.0],["2025-01-27",99.05,99.63,96.48,97.36,101900.0],["2025-01-28",96.88,97.6,94.8,96.86,66300.0],["2025-01-29",96.12,96.47,93.6,93.79,101700.0],["2025-01-30",94.03,95.23,93.53,93.89,139000.0],["2025-01-31",94.1,94.94,92.58,93.05,238400.0],["2025-02-03",91.0,91.0,87.27,88.35,174700.0],["2025-02-04",87.95,89.92,87.61,89.31,112500.0],["2025-02-05",89.22,90.83,88.37,90.62,94400.0],["2025-02-06",90.86,91.24,90.03,90.35,97500.0],["2025-02-07",90.6,90.6,86.52,88.01,119400.0],["2025-02-10",88.39,89.16,87.53,88.5,78900.0],["2025-02-11",87.86,89.49,87.78,88.24,118500.0],["2025-02-12",86.98,87.87,85.02,87.16,221200.0],["2025-02-13",88.12,89.24,87.16,89.16,112900.0],["2025-02-14",89.18,89.74,87.17,89.34,182700.0],["2025-02-18",89.48,91.26,87.84,90.79,150800.0],["2025-02-19",90.0,90.88,89.01,89.88,285000.0],["2025-02-20",88.05,98.61,88.05,89.59,318300.0],["2025-02-21",90.4,90.4,84.75,85.87,227600.0],["2025-02-24",86.98,89.87,85.86,85.97,216400.0],["2025-02-25",85.77,87.26,84.71,85.68,209500.0],["2025-02-26",85.84,86.21,84.53,85.25,112400.0],["2025-02-27",84.93,85.25,80.53,80.87,196600.0],["2025-02-28",80.8,82.82,79.45,79.94,262800.0],["2025-03-03",80.27,80.27,73.85,74.17,272500.0],["2025-03-04",73.66,75.8,71.86,75.22,257600.0],["2025-03-05",76.0,78.57,76.0,77.77,170100.0],["2025-03-06",76.75,77.8,75.34,77.19,194100.0],["2025-03-07",76.93,78.08,76.12,76.88,147600.0],["2025-03-10",75.86,77.57,74.54,75.52,164900.0],["2025-03-11",75.7,76.63,73.8,76.08,155700.0],["2025-03-12",76.17,76.96,74.13,74.43,200700.0],["2025-03-13",74.98,75.31,71.63,72.66,237800.0],["2025-03-14",74.34,78.44,73.6,78.39,300000.0],["2025-03-17",77.69,79.7,76.89,78.46,239300.0],["2025-03-18",77.95,80.03,76.74,77.79,300200.0],["2025-03-19",78.21,78.21,74.55,75.1,227400.0],["2025-03-20",74.52,76.78,74.23,74.53,177400.0],["2025-03-21",73.35,74.13,71.95,72.24,437100.0],["2025-03-24",73.57,74.54,72.83,73.26,208000.0],["2025-03-25",73.15,73.47,70.66,70.82,253300.0],["2025-03-26",70.87,71.74,68.87,70.15,479200.0],["2025-03-27",70.1,71.33,68.26,70.82,209900.0],["2025-03-28",70.51,70.65,67.4,67.58,163500.0],["2025-03-31",67.75,68.27,65.7,67.53,298800.0],["2025-04-01",67.25,69.23,66.42,67.21,268600.0],["2025-04-02",66.27,69.64,66.27,69.49,204800.0],["2025-04-03",65.93,66.11,60.72,61.71,389600.0],["2025-04-04",58.97,61.34,56.13,60.92,504100.0],["2025-04-07",58.09,64.67,56.91,62.86,619700.0],["2025-04-08",65.1,65.44,56.98,58.09,373100.0],["2025-04-09",57.32,64.56,56.45,61.92,715100.0],["2025-04-10",59.84,59.91,54.08,55.23,408200.0],["2025-04-11",55.37,56.56,53.05,56.24,355900.0],["2025-04-14",57.93,57.93,54.6,55.7,301700.0],["2025-04-15",55.19,55.71,53.81,54.2,325600.0],["2025-04-16",53.68,53.68,51.43,52.69,378600.0],["2025-04-17",52.57,54.16,52.3,53.92,376800.0],["2025-04-21",53.0,54.77,52.19,54.05,473300.0],["2025-04-22",54.8,55.51,53.96,55.23,457200.0],["2025-04-23",57.72,58.15,54.78,55.06,362800.0],["2025-04-24",55.11,57.14,54.75,57.05,500100.0],["2025-04-25",56.45,57.71,56.14,57.41,187600.0],["2025-04-28",56.95,57.93,56.76,57.7,273300.0],["2025-04-29",57.57,59.73,56.94,59.43,404700.0],["2025-04-30",61.73,62.67,59.37,61.81,603700.0],["2025-05-01",62.18,63.8,60.9,63.7,390900.0],["2025-05-02",65.25,66.64,63.94,63.98,317400.0],["2025-05-05",63.49,63.96,62.3,62.32,283400.0],["2025-05-06",61.39,63.78,61.39,62.92,365200.0],["2025-05-07",63.47,64.03,62.74,63.6,408000.0],["2025-05-08",64.59,65.97,63.73,65.38,306400.0],["2025-05-09",65.41,66.12,65.05,65.98,194100.0],["2025-05-12",69.45,70.84,69.03,70.26,210900.0],["2025-05-13",70.72,71.1,70.0,71.0,188700.0],["2025-05-14",70.84,71.27,69.74,69.92,189400.0],["2025-05-15",69.42,70.47,69.04,69.77,223300.0],["2025-05-16",69.69,70.39,69.11,69.86,153300.0],["2025-05-19",68.16,68.82,67.73,68.49,121300.0],["2025-05-20",68.3,68.86,68.06,68.55,106800.0],["2025-05-21",67.45,68.44,66.23,66.63,136800.0],["2025-05-22",66.31,67.51,65.83,67.05,108200.0],["2025-05-23",65.44,65.93,65.19,65.41,117000.0],["2025-05-27",66.83,68.22,66.13,67.99,139600.0],["2025-05-28",67.99,67.99,66.55,66.55,146900.0],["2025-05-29",67.45,67.68,66.23,67.33,137400.0],["2025-05-30",66.74,67.15,66.06,66.57,179900.0],["2025-06-02",65.73,66.42,65.09,65.74,152000.0],["2025-06-03",65.78,67.58,65.75,67.39,91400.0],["2025-06-04",67.12,67.77,66.95,67.34,95500.0],["2025-06-05",67.31,67.35,65.78,66.46,409200.0],["2025-06-06",67.87,68.18,66.32,67.01,169400.0],["2025-06-09",67.85,69.93,67.21,69.2,174100.0],["2025-06-10",70.0,71.28,69.36,70.56,130400.0],["2025-06-11",71.19,71.56,70.57,71.02,170400.0],["2025-06-12",69.93,70.86,69.93,70.35,168700.0],["2025-06-13",70.25,70.5,67.86,68.26,254700.0],["2025-06-16",68.98,70.24,68.56,69.85,207800.0],["2025-06-17",69.55,69.97,67.67,67.71,137600.0],["2025-06-18",67.61,69.2,67.59,68.22,190600.0],["2025-06-20",68.79,68.79,66.38,66.99,217100.0],["2025-06-23",66.6,67.86,65.4,67.65,97900.0],["2025-06-24",68.48,69.81,68.08,68.79,126100.0],["2025-06-25",69.03,69.11,67.83,68.45,86200.0],["2025-06-26",68.68,69.4,68.54,69.17,96400.0],["2025-06-27",69.32,69.78,67.84,68.55,145000.0],["2025-06-30",68.65,69.08,68.23,68.48,113600.0],["2025-07-01",68.06,72.83,68.02,71.1,160400.0],["2025-07-02",71.6,73.59,70.37,73.35,137100.0],["2025-07-03",74.1,74.17,72.44,73.44,90300.0],["2025-07-07",72.53,73.36,70.87,71.0,106200.0],["2025-07-08",71.85,74.1,71.85,73.16,96000.0],["2025-07-09",72.94,73.56,71.36,73.42,102600.0],["2025-07-10",73.7,75.0,73.39,73.69,98300.0],["2025-07-11",73.02,73.68,72.12,73.27,99500.0],["2025-07-14",71.26,71.87,65.95,67.82,435500.0],["2025-07-15",68.92,68.92,64.94,65.64,297600.0],["2025-07-16",66.1,66.72,64.59,65.76,223400.0],["2025-07-17",66.0,67.17,66.0,66.5,334800.0],["2025-07-18",67.12,67.12,64.82,65.5,357800.0],["2025-07-21",66.17,66.47,64.69,64.78,201700.0],["2025-07-22",64.81,67.96,64.81,67.12,220400.0],["2025-07-23",68.19,68.66,66.94,67.56,141700.0],["2025-07-24",66.88,67.22,65.25,65.5,121700.0],["2025-07-25",65.84,65.84,64.85,65.28,153200.0],["2025-07-28",65.69,66.77,64.46,66.15,576300.0],["2025-07-29",66.14,67.07,66.0,66.41,368700.0],["2025-07-30",66.41,68.89,66.14,66.4,386000.0],["2025-07-31",65.31,67.02,64.99,65.58,395900.0],["2025-08-01",66.27,67.39,61.17,67.3,880800.0],["2025-08-04",67.49,69.71,66.97,69.67,286200.0],["2025-08-05",70.04,71.42,68.76,71.3,427200.0],["2025-08-06",71.45,72.4,69.6,70.51,519100.0],["2025-08-07",76.0,76.89,72.08,72.19,397200.0],["2025-08-08",71.99,72.88,69.32,70.21,330600.0],["2025-08-11",70.45,71.29,69.61,69.85,200900.0],["2025-08-12",70.12,74.92,70.12,74.85,208800.0],["2025-08-13",74.92,78.22,74.41,77.95,238600.0],["2025-08-14",75.89,76.8,73.97,76.52,461700.0],["2025-08-15",76.72,77.13,75.53,76.64,209100.0],["2025-08-18",76.92,77.6,75.68,75.78,213900.0],["2025-08-19",76.3,77.87,75.97,76.91,244300.0],["2025-08-20",76.23,77.29,73.34,74.01,215000.0],["2025-08-21",73.5,75.11,72.49,74.77,155000.0],["2025-08-22",75.14,80.1,75.14,79.54,291300.0],["2025-08-25",79.32,79.42,77.81,78.51,217300.0],["2025-08-26",78.46,80.52,78.38,79.37,257100.0],["2025-08-27",78.88,80.0,78.56,79.45,174100.0],["2025-08-28",79.8,79.8,78.36,78.41,154300.0],["2025-08-29",78.59,79.56,77.85,78.46,251100.0],["2025-09-02",77.19,78.39,76.3,77.37,212500.0],["2025-09-03",76.83,78.09,76.42,76.92,218100.0],["2025-09-04",77.57,80.23,76.66,79.73,249100.0],["2025-09-05",80.09,81.37,78.49,78.76,158800.0],["2025-09-08",78.91,79.22,77.52,78.45,189900.0],["2025-09-09",77.99,79.63,77.0,79.38,168200.0],["2025-09-10",79.82,80.5,78.75,79.35,127300.0],["2025-09-11",79.63,84.29,79.52,83.94,375200.0],["2025-09-12",83.4,83.4,80.85,81.0,333900.0],["2025-09-15",81.07,82.92,80.16,81.64,162400.0],["2025-09-16",81.78,82.5,80.79,82.11,151100.0],["2025-09-17",82.12,82.96,80.45,81.84,217800.0],["2025-09-18",83.21,84.67,82.86,83.49,166300.0],["2025-09-19",83.41,84.13,81.21,81.75,315300.0],["2025-09-22",82.09,82.09,81.05,81.55,196500.0],["2025-09-23",82.64,83.58,78.32,78.33,133800.0],["2025-09-24",78.4,80.28,78.4,79.71,186100.0],["2025-09-25",78.95,79.63,77.82,78.93,165700.0],["2025-09-26",78.57,80.35,78.57,80.04,132000.0],["2025-09-29",80.36,80.79,79.23,80.25,222800.0],["2025-09-30",80.14,80.8,79.19,80.46,117000.0],["2025-10-01",80.52,83.1,79.89,81.83,176700.0],["2025-10-02",82.56,83.27,80.79,82.2,135900.0],["2025-10-03",82.77,84.33,82.3,83.07,180300.0],["2025-10-06",83.91,84.6,83.18,84.49,125700.0],["2025-10-07",85.88,85.88,81.25,82.39,186200.0],["2025-10-08",82.43,85.18,82.43,84.53,104800.0],["2025-10-09",84.75,84.75,82.93,84.13,63200.0],["2025-10-10",84.22,84.65,80.74,81.57,161400.0],["2025-10-13",83.11,84.61,82.38,84.57,149200.0],["2025-10-14",83.33,85.09,83.07,83.78,86800.0],["2025-10-15",84.3,86.72,84.01,86.34,105700.0],["2025-10-16",86.77,87.16,85.43,85.43,137000.0],["2025-10-17",84.48,85.88,83.62,84.14,82400.0],["2025-10-20",84.81,86.57,84.81,85.82,70500.0],["2025-10-21",86.1,86.49,84.98,85.17,97800.0],["2025-10-22",85.09,85.74,83.68,84.61,110300.0],["2025-10-23",84.85,87.39,84.85,87.06,71700.0],["2025-10-24",87.26,87.93,86.06,86.36,134600.0],["2025-10-27",87.08,87.59,85.4,86.45,101200.0],["2025-10-28",86.1,86.1,83.62,85.75,102900.0],["2025-10-29",86.41,86.68,81.31,83.59,895000.0],["2025-10-30",90.68,98.08,87.59,88.27,490100.0],["2025-10-31",88.18,89.12,84.4,87.54,440600.0],["2025-11-03",87.51,88.22,82.55,82.8,283500.0],["2025-11-04",81.23,83.88,80.0,82.32,224800.0],["2025-11-05",83.21,85.88,82.9,85.68,141700.0],["2025-11-06",85.3,86.33,83.25,84.45,156700.0],["2025-11-07",84.11,84.48,82.98,84.28,204900.0],["2025-11-10",85.34,86.25,83.93,85.06,131400.0],["2025-11-11",84.35,85.46,83.41,84.05,174400.0],["2025-11-12",84.33,85.55,81.92,82.27,114400.0],["2025-11-13",82.11,82.64,78.87,79.29,141000.0],["2025-11-14",78.0,79.29,76.89,78.35,135400.0],["2025-11-17",78.13,79.03,76.55,76.8,134300.0],["2025-11-18",76.94,79.57,76.53,79.24,166500.0],["2025-11-19",79.62,80.13,76.94,77.11,153500.0],["2025-11-20",78.82,79.5,75.14,75.56,99800.0],["2025-11-21",75.8,80.96,75.8,80.08,182000.0],["2025-11-24",79.78,80.53,78.82,79.98,190100.0],["2025-11-25",80.79,82.54,80.49,81.65,111400.0],["2025-11-26",80.93,84.02,80.93,82.42,201600.0],["2025-11-28",83.35,83.98,81.97,83.81,65300.0],["2025-12-01",82.67,84.84,82.24,84.49,120500.0],["2025-12-02",84.93,87.35,84.21,86.45,100600.0],["2025-12-03",86.51,88.8,86.51,87.87,131600.0],["2025-12-04",87.45,88.84,86.84,87.2,75100.0],["2025-12-05",86.45,87.9,86.27,86.99,61900.0],["2025-12-08",87.15,87.45,85.09,85.39,109000.0],["2025-12-09",85.29,87.81,85.29,87.39,102800.0],["2025-12-10",87.39,91.84,87.39,91.7,153900.0],["2025-12-11",91.7,94.78,91.47,94.67,248200.0],["2025-12-12",95.0,95.0,91.55,93.1,224900.0],["2025-12-15",93.55,93.55,88.58,91.75,319500.0],["2025-12-16",91.59,92.78,91.32,92.34,129900.0],["2025-12-17",92.0,93.5,90.7,91.83,202500.0],["2025-12-18",92.77,93.32,91.4,92.37,132500.0],["2025-12-19",92.07,93.65,91.03,93.65,307000.0],["2025-12-22",94.1,95.12,93.57,93.87,148000.0],["2025-12-23",92.69,93.86,92.18,93.4,108500.0],["2025-12-24",93.09,94.41,93.09,94.03,33300.0],["2025-12-26",93.57,94.37,92.86,94.26,84200.0],["2025-12-29",93.51,93.91,92.44,93.83,81900.0],["2025-12-30",93.89,94.19,93.08,93.55,75000.0],["2025-12-31",93.72,93.72,91.33,91.57,89300.0],["2026-01-02",92.51,94.34,90.79,91.97,200600.0],["2026-01-05",92.1,94.89,92.1,93.42,102200.0],["2026-01-06",92.49,96.4,92.49,96.34,147000.0],["2026-01-07",96.11,96.11,92.92,93.1,83000.0],["2026-01-08",92.4,94.78,91.87,93.88,100900.0],["2026-01-09",93.66,96.18,93.66,95.73,125700.0],["2026-01-12",95.35,97.16,94.96,96.43,93800.0],["2026-01-13",96.89,99.83,96.6,97.34,193300.0],["2026-01-14",97.62,99.85,96.88,99.65,126000.0],["2026-01-15",100.1,102.29,100.03,100.89,126500.0],["2026-01-16",100.86,100.86,98.29,99.09,108000.0],["2026-01-20",98.99,100.74,98.21,99.9,100700.0],["2026-01-21",100.81,102.68,98.96,100.34,275600.0],["2026-01-22",101.1,103.15,98.12,98.25,281500.0],["2026-01-23",98.01,99.33,93.98,94.9,395700.0],["2026-01-26",95.67,98.79,94.85,98.1,136700.0],["2026-01-27",98.19,98.75,97.35,97.54,60500.0],["2026-01-28",97.71,98.67,95.21,96.06,95900.0],["2026-01-29",96.95,99.63,96.23,99.19,127900.0],["2026-01-30",97.76,98.97,96.23,97.24,131200.0],["2026-02-02",97.6,98.98,96.74,98.0,152900.0],["2026-02-03",98.93,100.55,97.74,100.5,96700.0],["2026-02-04",102.36,103.16,99.87,102.51,231900.0],["2026-02-05",102.35,103.98,101.2,102.1,201500.0],["2026-02-06",103.35,107.05,103.35,105.93,159400.0],["2026-02-09",105.81,106.44,104.46,106.1,106200.0],["2026-02-10",105.99,107.71,104.83,106.0,105800.0],["2026-02-11",106.93,111.0,106.75,110.2,141100.0],["2026-02-12",111.41,112.81,108.47,108.98,127900.0],["2026-02-13",108.71,108.71,104.46,107.79,201900.0],["2026-02-17",104.17,106.29,102.46,103.13,302200.0],["2026-02-18",106.22,111.18,102.15,107.2,299000.0],["2026-02-19",105.98,112.34,105.57,111.11,210700.0],["2026-02-20",111.04,112.59,107.1,107.49,167700.0],["2026-02-23",106.01,107.63,102.64,106.21,194500.0],["2026-02-24",107.25,108.76,106.55,108.22,133400.0],["2026-02-25",109.48,111.18,108.6,109.77,157300.0],["2026-02-26",110.1,111.05,107.44,108.33,183600.0],["2026-02-27",106.51,107.9,106.02,107.83,163000.0],["2026-03-02",106.66,111.92,106.66,111.91,250800.0],["2026-03-03",108.61,111.25,105.96,110.67,145200.0],["2026-03-04",111.87,111.99,108.89,109.78,139000.0],["2026-03-05",107.86,109.78,104.9,109.42,239800.0],["2026-03-06",105.35,106.91,101.77,103.58,161200.0],["2026-03-09",102.03,104.9,99.85,104.77,126000.0],["2026-03-10",104.05,107.42,104.05,105.55,88700.0],["2026-03-11",105.41,106.16,104.2,105.01,80600.0],["2026-03-12",103.32,104.32,102.32,103.12,85500.0],["2026-03-13",104.17,104.83,101.48,102.48,144500.0],["2026-03-16",104.1,105.0,101.4,101.82,198300.0],["2026-03-17",102.45,104.06,98.86,101.01,273700.0],["2026-03-18",100.77,104.09,99.92,100.74,189400.0],["2026-03-19",99.1,103.34,98.78,102.43,143000.0],["2026-03-20",102.51,102.51,97.06,98.58,322400.0],["2026-03-23",99.48,103.19,99.48,102.4,195300.0],["2026-03-24",101.57,105.22,101.57,104.49,176300.0],["2026-03-25",105.87,109.85,104.23,109.71,223900.0],["2026-03-26",108.18,110.72,107.75,109.29,154100.0],["2026-03-27",108.22,110.0,106.84,109.33,162100.0],["2026-03-30",110.57,110.57,105.36,106.0,106200.0],["2026-03-31",107.24,109.61,106.0,107.33,91900.0],["2026-04-01",107.73,109.39,105.33,106.04,156100.0],["2026-04-02",104.62,106.3,103.89,105.5,245800.0],["2026-04-06",105.48,106.7,103.66,105.8,140000.0],["2026-04-07",105.33,107.66,104.55,107.49,188200.0],["2026-04-08",111.07,114.68,108.76,114.06,263300.0],["2026-04-09",113.92,116.89,113.08,115.55,112900.0],["2026-04-10",116.54,118.79,115.32,117.96,178400.0],["2026-04-13",117.84,119.37,116.32,119.05,146600.0],["2026-04-14",119.14,120.0,116.57,117.97,139100.0],["2026-04-15",117.03,117.8,115.13,117.8,123400.0],["2026-04-16",117.58,118.98,117.11,118.98,148800.0],["2026-04-17",120.0,122.58,120.0,122.34,303300.0],["2026-04-20",122.54,125.15,122.34,124.73,121100.0],["2026-04-21",125.38,127.67,122.39,123.48,256600.0],["2026-04-22",124.81,125.5,120.69,120.72,326200.0],["2026-04-23",122.88,131.76,122.88,128.42,392600.0],["2026-04-24",129.93,133.78,127.49,131.46,173200.0],["2026-04-27",132.18,132.73,128.69,132.5,391900.0],["2026-04-28",131.32,133.69,127.84,129.42,467500.0],["2026-04-29",131.4,132.44,123.45,127.35,507500.0],["2026-04-30",128.52,136.14,127.33,135.75,361300.0],["2026-05-01",135.76,137.94,133.89,134.44,203700.0],["2026-05-04",134.28,135.12,132.12,135.0,259700.0],["2026-05-05",136.23,138.87,133.75,138.18,203000.0],["2026-05-06",139.56,143.81,136.53,140.59,510300.0],["2026-05-07",142.99,144.46,135.94,137.26,270300.0],["2026-05-08",138.34,141.63,138.18,140.66,137300.0],["2026-05-11",141.8,142.57,137.42,138.52,322700.0],["2026-05-12",138.48,139.15,133.31,138.43,246200.0],["2026-05-13",139.44,143.57,136.95,143.1,177300.0],["2026-05-14",143.79,144.29,139.78,142.83,193500.0],["2026-05-15",139.85,141.55,136.75,139.71,198900.0],["2026-05-18",140.78,140.78,133.49,133.8,349300.0],["2026-05-19",130.0,133.9,128.45,130.8,340600.0],["2026-05-20",131.79,133.28,128.83,133.0,569300.0],["2026-05-21",132.41,135.2,131.41,132.4,220300.0],["2026-05-22",133.65,136.7,133.19,135.13,158800.0],["2026-05-26",137.99,145.67,136.71,144.04,448200.0],["2026-05-27",145.04,146.09,140.27,145.85,261400.0],["2026-05-28",146.58,148.44,142.17,144.94,450400.0],["2026-05-29",144.51,146.02,138.52,141.52,275800.0],["2026-06-01",140.32,147.26,140.0,147.02,301800.0],["2026-06-02",149.99,155.67,148.45,154.22,368900.0],["2026-06-03",152.18,153.81,148.0,148.0,223800.0],["2026-06-04",145.59,147.71,143.21,145.78,142600.0],["2026-06-05",143.93,147.9,137.67,137.67,192400.0],["2026-06-08",140.55,141.57,138.76,140.92,182600.0],["2026-06-09",143.73,147.87,135.52,140.79,208200.0],["2026-06-10",141.46,143.87,136.73,137.47,380600.0],["2026-06-11",139.89,146.09,139.35,145.99,211700.0],["2026-06-12",146.34,153.14,146.34,151.06,360300.0],["2026-06-15",155.99,160.45,154.4,154.93,478000.0],["2026-06-16",157.19,162.67,155.06,161.14,608900.0],["2026-06-17",161.2,168.94,155.8,158.48,570100.0],["2026-06-18",161.73,165.14,160.1,162.68,414600.0],["2026-06-22",164.94,169.0,163.03,166.51,393100.0],["2026-06-23",160.21,163.98,158.68,159.14,316700.0],["2026-06-24",159.51,164.52,158.58,162.14,283500.0],["2026-06-25",166.56,168.98,162.93,167.09,249600.0],["2026-06-26",163.95,164.04,158.46,160.53,581500.0],["2026-06-29",158.56,164.91,155.24,164.62,264800.0],["2026-06-30",165.29,167.27,163.4,163.73,472000.0],["2026-07-01",161.27,162.81,157.0,157.08,267400.0],["2026-07-02",156.43,157.93,143.42,143.9,243100.0],["2026-07-06",145.93,147.6,140.33,141.1,239261.406606],["2026-07-07",137.66,137.7,131.03,133.39,248297.622864],["2026-07-08",132.27,137.78,131.53,135.41,359694.305888],["2026-07-09",139.5,141.2825,137,139.04,274251.843441],["2026-07-10",137.25,140.22,135.75,137.52,156611.941291],["2026-07-13",135.64,137.23,134.02,134.83,165539.588731],["2026-07-14",138.78,140.51,137.065,137.59,235105.154149],["2026-07-15",140.84,140.84,136.03,138.39,195921.901699],["2026-07-16",135.15,137.39,132.48,134.08,200019.687484],["2026-07-17",130.32,133.81,128.3,132.24,533620.661402],["2026-07-20",133.04,134.65,129.89,130.82,226990.162893],["2026-07-21",133.3,138.065,133.09,137.66,162607.820198],["2026-07-22",135.56,138.11,135.43,136.35,168648.374295],["2026-07-23",134.62,136.74,132.28,133.04,229756.512909],["2026-07-24",133,133.895,129.55,130.69,244672.836662],["2026-07-27",131.38,132.665,124.66,129.32,229371.244505],["2026-07-28",126.49,126.97,119,119.18,336803.126567],["2026-07-29",120.07,130.12,114.53,116.79,573179.468842],["2026-07-30",121.46,125.38,119.005,122.14,230232.728829],["2026-07-31",124.51,125.38,120.105,123.47,270784.836995]]}