{"t":"TYL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.8482,0.8977,0.8482,0.8565,53400.0],["1980-03-18",0.84,0.84,0.8071,0.8318,65400.0],["1980-03-19",0.8318,0.84,0.8071,0.8318,28200.0],["1980-03-20",0.8318,0.84,0.8071,0.8071,21000.0],["1980-03-21",0.8071,0.8318,0.7906,0.7906,23400.0],["1980-03-24",0.7906,0.7988,0.7906,0.7906,24000.0],["1980-03-25",0.7906,0.8071,0.7247,0.733,52800.0],["1980-03-26",0.7412,0.7659,0.7412,0.7577,17400.0],["1980-03-27",0.7577,0.7659,0.7247,0.7247,30000.0],["1980-03-28",0.7247,0.7577,0.7247,0.7577,21000.0],["1980-03-31",0.7494,0.7494,0.733,0.7412,33600.0],["1980-04-01",0.7412,0.7577,0.7412,0.7577,13200.0],["1980-04-02",0.7741,0.7824,0.7741,0.7824,3600.0],["1980-04-03",0.7824,0.7906,0.7824,0.7824,20400.0],["1980-04-07",0.7906,0.8071,0.7906,0.8071,16800.0],["1980-04-08",0.8071,0.8318,0.8071,0.8318,9000.0],["1980-04-09",0.8318,0.84,0.8235,0.84,6000.0],["1980-04-10",0.84,0.8647,0.8235,0.8235,19200.0],["1980-04-11",0.8235,0.8482,0.8153,0.8153,27000.0],["1980-04-14",0.8153,0.8235,0.8153,0.8235,69000.0],["1980-04-15",0.8235,0.8235,0.8071,0.8071,16800.0],["1980-04-16",0.8071,0.8153,0.7988,0.7988,24600.0],["1980-04-17",0.7988,0.7988,0.7824,0.7988,16200.0],["1980-04-18",0.7988,0.8071,0.7906,0.8071,55800.0],["1980-04-21",0.7906,0.7906,0.7412,0.7412,36000.0],["1980-04-22",0.7412,0.7741,0.733,0.7741,95400.0],["1980-04-23",0.7659,0.7659,0.7577,0.7659,6600.0],["1980-04-24",0.7659,0.7659,0.7247,0.7247,96600.0],["1980-04-25",0.7247,0.733,0.7082,0.7165,22200.0],["1980-04-28",0.7165,0.733,0.7165,0.7247,53400.0],["1980-04-29",0.7247,0.733,0.7082,0.7165,43800.0],["1980-04-30",0.7165,0.7247,0.6918,0.7247,189600.0],["1980-05-01",0.7247,0.7247,0.7082,0.7082,21600.0],["1980-05-02",0.7082,0.7247,0.7,0.7247,56400.0],["1980-05-05",0.7247,0.7247,0.7247,0.7247,15000.0],["1980-05-06",0.7247,0.7247,0.7165,0.7165,32400.0],["1980-05-07",0.7247,0.7412,0.7247,0.7412,56400.0],["1980-05-08",0.7412,0.7659,0.733,0.733,19800.0],["1980-05-09",0.733,0.7494,0.733,0.7412,13800.0],["1980-05-12",0.7412,0.7412,0.7247,0.7412,33000.0],["1980-05-13",0.7412,0.7494,0.733,0.7494,10200.0],["1980-05-14",0.7494,0.7659,0.7412,0.7494,25200.0],["1980-05-15",0.7494,0.7659,0.7412,0.7412,19200.0],["1980-05-16",0.7412,0.7494,0.733,0.7494,22200.0],["1980-05-19",0.7494,0.7659,0.733,0.7659,19800.0],["1980-05-20",0.7659,0.7824,0.7577,0.7741,33600.0],["1980-05-21",0.7741,0.7906,0.7741,0.7824,21000.0],["1980-05-22",0.7824,0.8071,0.7741,0.7906,16200.0],["1980-05-23",0.7906,0.8153,0.7906,0.7906,22200.0],["1980-05-27",0.7906,0.7906,0.7741,0.7824,39600.0],["1980-05-28",0.7824,0.7824,0.7741,0.7741,27600.0],["1980-05-29",0.7741,0.7741,0.7659,0.7659,16800.0],["1980-05-30",0.7659,0.7741,0.7494,0.7741,21600.0],["1980-06-02",0.7741,0.7824,0.7494,0.7494,49200.0],["1980-06-03",0.7494,0.7577,0.7412,0.7494,17400.0],["1980-06-04",0.7494,0.7741,0.733,0.7741,22200.0],["1980-06-05",0.7741,0.7824,0.7577,0.7659,15600.0],["1980-06-06",0.7659,0.7741,0.7659,0.7741,16200.0],["1980-06-09",0.7741,0.7741,0.7577,0.7577,23400.0],["1980-06-10",0.7577,0.7741,0.7577,0.7659,72000.0],["1980-06-11",0.7659,0.7659,0.7577,0.7659,28800.0],["1980-06-12",0.7659,0.7659,0.7494,0.7494,28800.0],["1980-06-13",0.7659,0.7741,0.7659,0.7659,21000.0],["1980-06-16",0.7659,0.7906,0.7577,0.7906,255000.0],["1980-06-17",0.7824,0.7824,0.7659,0.7741,96000.0],["1980-06-18",0.7577,0.7577,0.7494,0.7577,43800.0],["1980-06-19",0.7577,0.7659,0.7412,0.7577,34200.0],["1980-06-20",0.7494,0.7494,0.7412,0.7494,18000.0],["1980-06-23",0.7494,0.7659,0.7412,0.7577,161400.0],["1980-06-24",0.7494,0.7494,0.733,0.7494,16800.0],["1980-06-25",0.7494,0.7577,0.7412,0.7577,41400.0],["1980-06-26",0.7494,0.7494,0.7412,0.7412,38400.0],["1980-06-27",0.7412,0.7577,0.733,0.7412,60600.0],["1980-06-30",0.7412,0.7494,0.7412,0.7412,14400.0],["1980-07-01",0.7412,0.7494,0.733,0.7412,35400.0],["1980-07-02",0.7412,0.7412,0.733,0.7412,16800.0],["1980-07-03",0.7412,0.7659,0.733,0.7659,214800.0],["1980-07-07",0.7659,0.7659,0.7412,0.7659,261000.0],["1980-07-08",0.7659,0.7741,0.7494,0.7577,42600.0],["1980-07-09",0.7659,0.7824,0.7659,0.7824,64200.0],["1980-07-10",0.7906,0.8318,0.7906,0.8235,49800.0],["1980-07-11",0.8235,0.8565,0.8235,0.84,64200.0],["1980-07-14",0.84,0.9635,0.84,0.9553,202200.0],["1980-07-15",0.9553,0.9883,0.9553,0.9883,98400.0],["1980-07-16",0.9883,1.0294,0.9635,1.0047,77400.0],["1980-07-17",1.0047,1.0459,0.9965,1.013,145200.0],["1980-07-18",1.0047,1.0047,0.9553,0.9553,74400.0],["1980-07-21",0.9553,0.9553,0.9224,0.9306,26400.0],["1980-07-22",0.9306,0.9965,0.9306,0.9718,439200.0],["1980-07-23",0.9718,0.9883,0.9718,0.9883,45000.0],["1980-07-24",0.9883,0.9883,0.9718,0.9883,40800.0],["1980-07-25",0.9883,0.9883,0.9718,0.9718,154800.0],["1980-07-28",0.9718,0.98,0.9553,0.9718,57000.0],["1980-07-29",0.9718,0.98,0.9553,0.9553,21600.0],["1980-07-30",0.9553,0.9718,0.9553,0.9635,17400.0],["1980-07-31",0.9635,1.013,0.9553,0.98,133800.0],["1980-08-01",0.98,0.9965,0.9718,0.9965,33600.0],["1980-08-04",0.9965,0.9965,0.9553,0.9553,38400.0],["1980-08-05",0.9718,0.9965,0.9718,0.9883,87000.0],["1980-08-06",0.9883,0.9965,0.98,0.9965,31200.0],["1980-08-07",0.9965,0.9965,0.98,0.98,30000.0],["1980-08-08",0.98,0.9883,0.98,0.9883,23400.0],["1980-08-11",0.9883,0.9883,0.98,0.98,54000.0],["1980-08-12",0.98,0.9883,0.98,0.98,54000.0],["1980-08-13",0.98,0.98,0.9718,0.9718,13800.0],["1980-08-14",0.9718,0.9883,0.9718,0.9883,41400.0],["1980-08-15",0.9883,1.0212,0.9883,1.0047,70800.0],["1980-08-18",1.0047,1.013,0.9883,0.9883,48600.0],["1980-08-19",0.9883,0.9883,0.98,0.98,10800.0],["1980-08-20",0.98,0.9883,0.9635,0.9718,28200.0],["1980-08-21",0.9883,1.0047,0.9883,1.0047,67800.0],["1980-08-22",1.0047,1.0377,1.0047,1.0294,90600.0],["1980-08-25",1.0294,1.0459,1.0294,1.0294,13800.0],["1980-08-26",1.0212,1.0212,0.9965,0.9965,25200.0],["1980-08-27",0.9965,1.0047,0.9718,0.9965,29400.0],["1980-08-28",0.9965,0.9965,0.9883,0.9883,7800.0],["1980-08-29",0.9883,1.0047,0.9883,0.9965,15000.0],["1980-09-02",0.9965,0.9965,0.9718,0.9883,63600.0],["1980-09-03",0.9883,0.9883,0.98,0.98,19800.0],["1980-09-04",0.98,0.9965,0.98,0.98,15600.0],["1980-09-05",0.98,1.013,0.98,1.0047,21600.0],["1980-09-08",0.9965,0.9965,0.98,0.9965,31800.0],["1980-09-09",0.98,0.98,0.9718,0.9718,26400.0],["1980-09-10",0.9883,1.013,0.9883,0.9965,22800.0],["1980-09-11",0.9965,1.0047,0.9965,0.9965,15600.0],["1980-09-12",0.9965,1.013,0.9965,0.9965,45000.0],["1980-09-15",0.9965,1.0047,0.9883,1.0047,68400.0],["1980-09-16",1.0212,1.0541,1.0212,1.0459,56400.0],["1980-09-17",1.0459,1.0706,1.0294,1.0541,57600.0],["1980-09-18",1.0624,1.0788,1.0624,1.0624,29400.0],["1980-09-19",1.0624,1.0706,1.0377,1.0377,62400.0],["1980-09-22",1.0377,1.0459,1.0294,1.0459,18000.0],["1980-09-23",1.0459,1.0459,1.0212,1.0212,41400.0],["1980-09-24",1.0212,1.0212,1.013,1.0212,13200.0],["1980-09-25",1.0212,1.0212,1.0047,1.0212,29400.0],["1980-09-26",1.0047,1.0047,0.9965,0.9965,19800.0],["1980-09-29",0.9883,0.9883,0.98,0.98,82800.0],["1980-09-30",0.98,0.9883,0.98,0.98,49800.0],["1980-10-01",0.98,0.9883,0.98,0.98,19200.0],["1980-10-02",0.98,0.98,0.98,0.98,60000.0],["1980-10-03",0.98,0.9883,0.98,0.98,26400.0],["1980-10-06",0.98,1.013,0.98,1.0047,30600.0],["1980-10-07",1.0047,1.0212,0.9965,1.0212,56400.0],["1980-10-08",1.0212,1.0212,1.013,1.013,3000.0],["1980-10-09",1.0047,1.0047,0.9965,0.9965,20400.0],["1980-10-10",0.9965,1.0047,0.9883,0.9883,27000.0],["1980-10-13",0.9883,0.9965,0.98,0.9883,13200.0],["1980-10-14",0.9883,0.9883,0.9718,0.9718,55800.0],["1980-10-15",0.98,0.9883,0.98,0.9883,15600.0],["1980-10-16",0.9883,0.9883,0.9718,0.9883,73200.0],["1980-10-17",0.9883,0.9883,0.9718,0.9883,15000.0],["1980-10-20",0.9883,1.0047,0.98,0.98,78000.0],["1980-10-21",0.98,1.0047,0.9718,0.9718,27000.0],["1980-10-22",0.9718,0.9718,0.9635,0.9635,10200.0],["1980-10-23",0.9553,0.9553,0.9553,0.9553,16200.0],["1980-10-24",0.9553,0.9718,0.9471,0.9471,7200.0],["1980-10-27",0.9471,0.9635,0.9471,0.9635,34800.0],["1980-10-28",0.9553,0.9553,0.9553,0.9553,87000.0],["1980-10-29",0.9471,0.9471,0.9388,0.9388,34200.0],["1980-10-30",0.9388,0.9471,0.9388,0.9388,27600.0],["1980-10-31",0.9388,0.9553,0.9306,0.9471,72000.0],["1980-11-03",0.9471,0.9471,0.9306,0.9306,22800.0],["1980-11-05",0.9388,0.9635,0.9388,0.9471,68400.0],["1980-11-06",0.9471,0.9471,0.9306,0.9306,15600.0],["1980-11-07",0.9306,0.9388,0.9306,0.9388,6000.0],["1980-11-10",0.9388,0.9388,0.9306,0.9306,11400.0],["1980-11-11",0.9306,0.9471,0.9306,0.9306,20400.0],["1980-11-12",0.9306,0.9471,0.9306,0.9388,19200.0],["1980-11-13",0.9471,0.9553,0.9471,0.9471,40800.0],["1980-11-14",0.9471,0.9635,0.9306,0.9635,28200.0],["1980-11-17",0.9553,0.9553,0.9471,0.9553,34200.0],["1980-11-18",0.9553,0.9883,0.9553,0.9883,66600.0],["1980-11-19",0.98,0.98,0.9635,0.9635,142200.0],["1980-11-20",0.98,0.9965,0.98,0.98,80400.0],["1980-11-21",0.9883,1.0294,0.9883,1.0047,59400.0],["1980-11-24",1.0047,1.0541,0.9883,1.0541,102000.0],["1980-11-25",1.0541,1.1365,1.0541,1.12,267600.0],["1980-11-26",1.12,1.1283,1.0788,1.0788,120000.0],["1980-11-28",1.0871,1.0953,1.0871,1.0953,14400.0],["1980-12-01",1.0953,1.1035,1.0541,1.0541,79800.0],["1980-12-02",1.0541,1.0624,1.0541,1.0624,31200.0],["1980-12-03",1.0541,1.0541,1.0541,1.0541,11400.0],["1980-12-04",1.0624,1.0788,1.0624,1.0706,47400.0],["1980-12-05",1.0706,1.0788,1.0624,1.0624,14400.0],["1980-12-08",1.0624,1.0706,1.0541,1.0541,85200.0],["1980-12-09",1.0541,1.0788,1.0541,1.0788,12000.0],["1980-12-10",1.1035,1.1612,1.1035,1.1035,107400.0],["1980-12-11",1.1035,1.1118,1.0706,1.0788,27000.0],["1980-12-12",1.0788,1.0953,1.0706,1.0788,18000.0],["1980-12-15",1.0953,1.1035,1.0953,1.1035,17400.0],["1980-12-16",1.1118,1.1283,1.1118,1.1118,21600.0],["1980-12-17",1.1118,1.1118,1.1035,1.1035,9000.0],["1980-12-18",1.0953,1.0953,1.0377,1.0459,1813200.0],["1980-12-19",1.0541,1.0624,1.0541,1.0624,9600.0],["1980-12-22",1.0624,1.0788,1.0541,1.0788,24600.0],["1980-12-23",1.0788,1.0953,1.0706,1.0706,29400.0],["1980-12-24",1.0624,1.0624,1.0624,1.0624,14400.0],["1980-12-26",1.0624,1.0788,1.0624,1.0624,6600.0],["1980-12-29",1.0624,1.0953,1.0624,1.0706,34200.0],["1980-12-30",1.0706,1.0788,1.0624,1.0624,28800.0],["1980-12-31",1.0624,1.0788,1.0541,1.0624,22800.0],["1981-01-02",1.0624,1.0706,1.0624,1.0624,4200.0],["1981-01-05",1.0624,1.1035,1.0624,1.0953,52800.0],["1981-01-06",1.0953,1.153,1.0953,1.153,142200.0],["1981-01-07",1.153,1.1612,1.12,1.1612,161400.0],["1981-01-08",1.1612,1.1694,1.153,1.153,41400.0],["1981-01-09",1.153,1.1859,1.1447,1.1859,153600.0],["1981-01-12",1.1859,1.2271,1.1859,1.2106,106800.0],["1981-01-13",1.2106,1.2765,1.2106,1.2518,140400.0],["1981-01-14",1.2518,1.3341,1.2518,1.3341,190800.0],["1981-01-15",1.3341,1.3506,1.3341,1.3341,132600.0],["1981-01-16",1.3341,1.5236,1.3177,1.5236,190200.0],["1981-01-19",1.5236,1.54,1.3671,1.3836,378000.0],["1981-01-20",1.3836,1.4,1.3012,1.3259,135000.0],["1981-01-21",1.3259,1.3424,1.3094,1.3341,54000.0],["1981-01-22",1.3341,1.4,1.3177,1.3918,443400.0],["1981-01-23",1.3918,1.4083,1.3836,1.4,90000.0],["1981-01-26",1.3836,1.3836,1.3588,1.3671,95400.0],["1981-01-27",1.3753,1.3918,1.3753,1.3836,43200.0],["1981-01-28",1.3836,1.3918,1.3671,1.3836,73800.0],["1981-01-29",1.3836,1.4412,1.3836,1.4165,97800.0],["1981-01-30",1.4247,1.5071,1.4247,1.4988,375000.0],["1981-02-02",1.4988,1.5071,1.433,1.433,142200.0],["1981-02-03",1.4412,1.5071,1.4412,1.4906,362400.0],["1981-02-04",1.5071,1.5647,1.5071,1.5318,367800.0],["1981-02-05",1.5318,1.5483,1.5153,1.5483,266400.0],["1981-02-06",1.5483,1.5977,1.5318,1.5647,190200.0],["1981-02-09",1.5647,1.5647,1.4824,1.4824,71400.0],["1981-02-10",1.4824,1.4988,1.4741,1.4824,30000.0],["1981-02-11",1.4824,1.4906,1.4659,1.4906,44400.0],["1981-02-12",1.4906,1.4988,1.4741,1.4906,84000.0],["1981-02-13",1.4906,1.5153,1.4741,1.5153,64800.0],["1981-02-17",1.5153,1.54,1.5153,1.5153,39600.0],["1981-02-18",1.5153,1.54,1.4988,1.4988,18000.0],["1981-02-19",1.4906,1.4906,1.3836,1.3836,80400.0],["1981-02-20",1.3836,1.4165,1.3836,1.4,48600.0],["1981-02-23",1.4,1.4165,1.4,1.4083,34200.0],["1981-02-24",1.4083,1.4165,1.4083,1.4165,38400.0],["1981-02-25",1.4165,1.4412,1.4083,1.433,45000.0],["1981-02-26",1.433,1.4494,1.4083,1.4165,21000.0],["1981-02-27",1.433,1.4577,1.433,1.4494,45000.0],["1981-03-02",1.4741,1.4906,1.4741,1.4906,40200.0],["1981-03-03",1.4906,1.5071,1.4824,1.4824,33600.0],["1981-03-04",1.4988,1.5236,1.4988,1.5236,62400.0],["1981-03-05",1.5318,1.5647,1.5318,1.5483,114000.0],["1981-03-06",1.5483,1.5647,1.5483,1.5647,21000.0],["1981-03-09",1.5647,1.5977,1.5647,1.573,276600.0],["1981-03-10",1.573,1.5812,1.5236,1.54,37200.0],["1981-03-11",1.54,1.54,1.5153,1.5236,69600.0],["1981-03-12",1.5318,1.5812,1.5318,1.5647,34800.0],["1981-03-13",1.5647,1.5894,1.5565,1.5812,49200.0],["1981-03-16",1.5812,1.5894,1.5565,1.5812,45000.0],["1981-03-17",1.573,1.573,1.5483,1.5483,29400.0],["1981-03-18",1.5483,1.5647,1.5483,1.5483,28200.0],["1981-03-19",1.5483,1.5647,1.5483,1.5483,20400.0],["1981-03-20",1.5483,1.573,1.5318,1.5565,106800.0],["1981-03-23",1.5565,1.5977,1.54,1.5977,258000.0],["1981-03-24",1.5977,1.6059,1.573,1.5812,58200.0],["1981-03-25",1.5812,1.6141,1.5647,1.5977,105600.0],["1981-03-26",1.5977,1.6059,1.5647,1.5647,42600.0],["1981-03-27",1.5647,1.5647,1.5483,1.5647,46800.0],["1981-03-30",1.573,1.6141,1.573,1.6059,33600.0],["1981-03-31",1.6059,1.6059,1.573,1.573,30000.0],["1981-04-01",1.573,1.5894,1.573,1.5812,15600.0],["1981-04-02",1.5812,1.6141,1.573,1.573,82800.0],["1981-04-03",1.573,1.5894,1.573,1.5812,19200.0],["1981-04-06",1.5812,1.5812,1.5647,1.5647,37200.0],["1981-04-07",1.5647,1.5647,1.5483,1.5483,16200.0],["1981-04-08",1.5483,1.6141,1.5483,1.6059,186600.0],["1981-04-09",1.6224,1.6471,1.6224,1.6306,195000.0],["1981-04-10",1.6471,1.713,1.6471,1.6883,94200.0],["1981-04-13",1.7047,1.7377,1.7047,1.7212,144000.0],["1981-04-14",1.7212,1.7294,1.6965,1.7047,70200.0],["1981-04-15",1.7047,1.8118,1.7047,1.8118,414000.0],["1981-04-16",1.8283,1.8612,1.8283,1.8283,142200.0],["1981-04-20",1.8283,1.9353,1.8283,1.8941,151200.0],["1981-04-21",1.8941,1.9271,1.8777,1.9106,152400.0],["1981-04-22",1.9106,1.9106,1.8694,1.8777,69000.0],["1981-04-23",1.8777,1.8941,1.8694,1.8694,55800.0],["1981-04-24",1.8694,1.8694,1.82,1.82,199800.0],["1981-04-27",1.8036,1.8036,1.7624,1.7624,65400.0],["1981-04-28",1.7624,1.7624,1.7212,1.7212,61800.0],["1981-04-29",1.7212,1.7377,1.713,1.713,12600.0],["1981-04-30",1.713,1.7294,1.713,1.713,19800.0],["1981-05-01",1.713,1.7294,1.6965,1.713,17400.0],["1981-05-04",1.7047,1.7047,1.6718,1.68,350400.0],["1981-05-05",1.68,1.6883,1.6471,1.6883,62400.0],["1981-05-06",1.68,1.68,1.6636,1.68,22200.0],["1981-05-07",1.6718,1.6718,1.6636,1.6636,13200.0],["1981-05-08",1.6636,1.68,1.6636,1.6636,43800.0],["1981-05-11",1.6636,1.68,1.6553,1.68,36000.0],["1981-05-12",1.6718,1.6718,1.6636,1.6718,9600.0],["1981-05-13",1.6718,1.68,1.6718,1.68,24000.0],["1981-05-14",1.68,1.6883,1.68,1.68,19800.0],["1981-05-15",1.6883,1.7294,1.6883,1.7212,284400.0],["1981-05-18",1.7212,1.7294,1.7047,1.713,12000.0],["1981-05-19",1.7047,1.7047,1.6636,1.68,621600.0],["1981-05-20",1.68,1.713,1.68,1.713,13200.0],["1981-05-21",1.713,1.7294,1.6965,1.713,78000.0],["1981-05-22",1.713,1.7459,1.7047,1.7459,51600.0],["1981-05-26",1.7459,1.7706,1.7459,1.7706,70800.0],["1981-05-27",1.7541,1.7541,1.7377,1.7459,78600.0],["1981-05-28",1.7294,1.7294,1.7212,1.7212,58800.0],["1981-05-29",1.7047,1.7047,1.6883,1.6883,12000.0],["1981-06-01",1.6883,1.7047,1.6883,1.7047,62400.0],["1981-06-02",1.7047,1.7212,1.6965,1.7212,73800.0],["1981-06-03",1.7212,1.7212,1.7047,1.7047,21000.0],["1981-06-04",1.7047,1.7459,1.7047,1.7377,47400.0],["1981-06-05",1.7377,1.7377,1.7294,1.7294,22200.0],["1981-06-08",1.7294,1.7541,1.7212,1.7294,93600.0],["1981-06-09",1.7294,1.7459,1.713,1.7212,55200.0],["1981-06-10",1.7047,1.7047,1.6718,1.6718,37800.0],["1981-06-11",1.6718,1.6883,1.6718,1.6883,14400.0],["1981-06-12",1.6883,1.713,1.6883,1.713,34800.0],["1981-06-15",1.713,1.713,1.6965,1.7047,19800.0],["1981-06-16",1.6965,1.6965,1.6883,1.6883,138600.0],["1981-06-17",1.6883,1.7047,1.68,1.7047,57000.0],["1981-06-18",1.7047,1.7294,1.6965,1.713,125400.0],["1981-06-19",1.713,1.713,1.6883,1.713,12000.0],["1981-06-22",1.7047,1.7047,1.68,1.68,15000.0],["1981-06-23",1.68,1.6965,1.68,1.6965,21000.0],["1981-06-24",1.68,1.68,1.6718,1.6718,7200.0],["1981-06-25",1.6718,1.6718,1.6553,1.6553,31200.0],["1981-06-26",1.6636,1.6965,1.6636,1.6883,231000.0],["1981-06-29",1.6883,1.7212,1.6883,1.6965,511200.0],["1981-06-30",1.6965,1.7047,1.68,1.7047,34200.0],["1981-07-01",1.713,1.7541,1.713,1.7459,106200.0],["1981-07-02",1.7459,1.7459,1.7212,1.7212,7800.0],["1981-07-06",1.7212,1.7294,1.713,1.713,154200.0],["1981-07-07",1.713,1.7212,1.713,1.7212,51000.0],["1981-07-08",1.7212,1.7212,1.7047,1.7212,142200.0],["1981-07-09",1.7212,1.7294,1.7047,1.7212,82800.0],["1981-07-10",1.713,1.713,1.6965,1.6965,13200.0],["1981-07-13",1.6965,1.7047,1.6471,1.6471,69600.0],["1981-07-14",1.6471,1.6553,1.6224,1.6471,21000.0],["1981-07-15",1.6471,1.6471,1.6141,1.6306,64200.0],["1981-07-16",1.6306,1.6471,1.6306,1.6388,64800.0],["1981-07-17",1.6388,1.6471,1.6224,1.6471,48600.0],["1981-07-20",1.6471,1.6471,1.6224,1.6306,15000.0],["1981-07-21",1.6306,1.6306,1.6141,1.6141,22200.0],["1981-07-22",1.6224,1.6636,1.6224,1.6553,77400.0],["1981-07-23",1.6471,1.6471,1.6388,1.6388,4800.0],["1981-07-24",1.6388,1.6388,1.6224,1.6388,28800.0],["1981-07-27",1.6388,1.6471,1.6224,1.6388,10800.0],["1981-07-28",1.6388,1.6471,1.6306,1.6306,18000.0],["1981-07-29",1.6306,1.6471,1.6224,1.6224,25200.0],["1981-07-30",1.6224,1.6224,1.6059,1.6141,32400.0],["1981-07-31",1.6141,1.6224,1.6141,1.6224,8400.0],["1981-08-03",1.6224,1.6224,1.5894,1.5977,9600.0],["1981-08-04",1.5894,1.5894,1.573,1.5812,71400.0],["1981-08-05",1.573,1.573,1.5647,1.5647,10800.0],["1981-08-06",1.5565,1.5565,1.54,1.54,7800.0],["1981-08-07",1.54,1.54,1.4988,1.5153,448800.0],["1981-08-10",1.5318,1.5647,1.5318,1.5647,24000.0],["1981-08-11",1.5647,1.573,1.5483,1.573,29400.0],["1981-08-12",1.573,1.5894,1.5483,1.5812,91800.0],["1981-08-13",1.5812,1.5977,1.5647,1.5812,450000.0],["1981-08-14",1.5812,1.6141,1.5812,1.5812,30000.0],["1981-08-17",1.5812,1.6141,1.5812,1.6141,13200.0],["1981-08-18",1.6224,1.6388,1.6224,1.6224,42000.0],["1981-08-19",1.6306,1.6471,1.6306,1.6306,10800.0],["1981-08-20",1.6471,1.6718,1.6471,1.6718,13800.0],["1981-08-21",1.6718,1.6965,1.6636,1.6636,9600.0],["1981-08-24",1.6636,1.6636,1.6224,1.6224,34200.0],["1981-08-25",1.6141,1.6141,1.5812,1.6059,45000.0],["1981-08-26",1.6059,1.6059,1.5894,1.5977,20400.0],["1981-08-27",1.5977,1.5977,1.5565,1.5565,34200.0],["1981-08-28",1.5483,1.5483,1.5236,1.5483,28800.0],["1981-08-31",1.5483,1.5647,1.5153,1.5153,40200.0],["1981-09-01",1.5071,1.5071,1.4824,1.5071,64200.0],["1981-09-02",1.5071,1.54,1.4988,1.54,24600.0],["1981-09-03",1.5236,1.5236,1.4906,1.4906,12000.0],["1981-09-04",1.4906,1.4906,1.4083,1.4083,43200.0],["1981-09-08",1.4083,1.4165,1.2847,1.2847,28800.0],["1981-09-09",1.293,1.3177,1.293,1.3177,31800.0],["1981-09-10",1.3177,1.3341,1.3177,1.3341,10800.0],["1981-09-11",1.3341,1.3588,1.3177,1.3588,16800.0],["1981-09-14",1.3671,1.3836,1.3671,1.3671,44400.0],["1981-09-15",1.3671,1.3671,1.3506,1.3671,4200.0],["1981-09-16",1.3671,1.3671,1.3506,1.3506,6000.0],["1981-09-17",1.3506,1.3588,1.3506,1.3588,13200.0],["1981-09-18",1.3424,1.3424,1.3259,1.3424,24600.0],["1981-09-21",1.3259,1.3259,1.3012,1.3094,14400.0],["1981-09-22",1.3094,1.3424,1.3012,1.3177,55800.0],["1981-09-23",1.3177,1.3177,1.293,1.3094,33000.0],["1981-09-24",1.3094,1.3177,1.3012,1.3094,21000.0],["1981-09-25",1.3094,1.3177,1.2435,1.2435,33600.0],["1981-09-28",1.2271,1.2271,1.1941,1.2188,49200.0],["1981-09-29",1.2188,1.2435,1.2188,1.2435,36600.0],["1981-09-30",1.2353,1.2353,1.2106,1.2353,21000.0],["1981-10-01",1.2353,1.2435,1.2353,1.2353,30000.0],["1981-10-02",1.2518,1.2765,1.2518,1.2765,131400.0],["1981-10-05",1.293,1.3506,1.293,1.3506,12600.0],["1981-10-06",1.3671,1.3836,1.3671,1.3671,15600.0],["1981-10-07",1.3753,1.4,1.3753,1.4,10200.0],["1981-10-08",1.4165,1.4494,1.4165,1.4494,14400.0],["1981-10-09",1.4494,1.4824,1.433,1.4494,14400.0],["1981-10-12",1.4659,1.5071,1.4659,1.4906,24000.0],["1981-10-13",1.4988,1.5153,1.4988,1.5153,91800.0],["1981-10-14",1.5153,1.54,1.5153,1.5318,30600.0],["1981-10-15",1.5318,1.54,1.5153,1.54,21000.0],["1981-10-16",1.54,1.5565,1.5318,1.5318,15000.0],["1981-10-19",1.5483,1.5977,1.5483,1.5812,239400.0],["1981-10-20",1.5812,1.5977,1.573,1.5812,34200.0],["1981-10-21",1.5812,1.5977,1.573,1.573,44400.0],["1981-10-22",1.573,1.5812,1.5647,1.5812,13800.0],["1981-10-23",1.5812,1.5894,1.5483,1.5483,72600.0],["1981-10-26",1.5483,1.5565,1.54,1.5483,4800.0],["1981-10-27",1.5236,1.5236,1.5071,1.5071,6000.0],["1981-10-28",1.5071,1.5236,1.5071,1.5236,4200.0],["1981-10-29",1.5071,1.5071,1.4906,1.4906,9600.0],["1981-10-30",1.4824,1.4824,1.4659,1.4659,118200.0],["1981-11-02",1.4659,1.4988,1.4659,1.4659,60000.0],["1981-11-03",1.4741,1.5071,1.4741,1.4988,48600.0],["1981-11-04",1.5071,1.5483,1.5071,1.5318,74400.0],["1981-11-05",1.5318,1.5318,1.4988,1.5153,265200.0],["1981-11-06",1.4988,1.4988,1.433,1.4494,136800.0],["1981-11-09",1.4494,1.4659,1.4494,1.4494,13200.0],["1981-11-10",1.4165,1.4165,1.3506,1.3588,229200.0],["1981-11-11",1.3588,1.3588,1.3177,1.3424,28200.0],["1981-11-12",1.3424,1.3506,1.3177,1.3424,423000.0],["1981-11-13",1.3424,1.3506,1.3259,1.3506,31200.0],["1981-11-16",1.3341,1.3341,1.3012,1.3094,205800.0],["1981-11-17",1.3094,1.3259,1.3012,1.3094,75000.0],["1981-11-18",1.3094,1.3094,1.2683,1.2683,180000.0],["1981-11-19",1.26,1.26,1.2353,1.2353,201000.0],["1981-11-20",1.2353,1.2518,1.2353,1.2518,139800.0],["1981-11-23",1.2518,1.26,1.2518,1.2518,64200.0],["1981-11-24",1.2518,1.3177,1.2518,1.3012,191400.0],["1981-11-25",1.2847,1.2847,1.2683,1.2765,52200.0],["1981-11-27",1.293,1.3506,1.293,1.3506,138600.0],["1981-11-30",1.3506,1.4494,1.3506,1.4494,114000.0],["1981-12-01",1.4494,1.4494,1.4,1.4083,18600.0],["1981-12-02",1.4,1.4,1.3836,1.4,78000.0],["1981-12-03",1.4,1.4083,1.3918,1.4083,29400.0],["1981-12-04",1.4165,1.433,1.4165,1.4165,7800.0],["1981-12-07",1.433,1.5565,1.433,1.5236,115200.0],["1981-12-08",1.5236,1.573,1.4824,1.5483,130800.0],["1981-12-09",1.54,1.54,1.4906,1.5236,60000.0],["1981-12-10",1.5236,1.5318,1.5071,1.5318,72600.0],["1981-12-11",1.5153,1.5153,1.4494,1.4577,174600.0],["1981-12-14",1.4577,1.4741,1.433,1.4741,66600.0],["1981-12-15",1.4741,1.4906,1.4494,1.4494,70800.0],["1981-12-16",1.4494,1.5153,1.4494,1.5071,51000.0],["1981-12-17",1.5071,1.5153,1.4988,1.5153,40800.0],["1981-12-18",1.5153,1.54,1.4988,1.54,27000.0],["1981-12-21",1.54,1.54,1.5153,1.5318,37200.0],["1981-12-22",1.5318,1.5318,1.5071,1.5318,15600.0],["1981-12-23",1.5318,1.5318,1.4824,1.4824,30000.0],["1981-12-24",1.4988,1.4988,1.4988,1.4988,3000.0],["1981-12-28",1.4988,1.5153,1.4988,1.5153,6000.0],["1981-12-29",1.4988,1.4988,1.4494,1.4824,55800.0],["1981-12-30",1.4824,1.5236,1.4494,1.5153,210600.0],["1981-12-31",1.5153,1.5647,1.5153,1.5483,52800.0],["1982-01-04",1.5483,1.5565,1.5236,1.5483,40800.0],["1982-01-05",1.5318,1.5318,1.4741,1.4824,55200.0],["1982-01-06",1.4824,1.5071,1.4824,1.4988,118800.0],["1982-01-07",1.4988,1.5153,1.4824,1.4988,73800.0],["1982-01-08",1.4988,1.5153,1.4906,1.5153,76800.0],["1982-01-11",1.5153,1.5318,1.4494,1.4494,117600.0],["1982-01-12",1.4494,1.4824,1.4494,1.4824,12600.0],["1982-01-13",1.4824,1.4824,1.4659,1.4659,12600.0],["1982-01-14",1.4659,1.4659,1.4659,1.4659,6600.0],["1982-01-15",1.4659,1.4659,1.4494,1.4494,37800.0],["1982-01-18",1.4494,1.4659,1.4,1.4165,46200.0],["1982-01-19",1.4165,1.4165,1.4165,1.4165,4800.0],["1982-01-20",1.4,1.4,1.3836,1.3836,30600.0],["1982-01-21",1.3836,1.4,1.3836,1.3836,61800.0],["1982-01-22",1.3918,1.4083,1.3918,1.4083,6000.0],["1982-01-25",1.3918,1.3918,1.3671,1.3671,9000.0],["1982-01-26",1.3671,1.3671,1.3506,1.3671,11400.0],["1982-01-27",1.3588,1.3588,1.3588,1.3588,4800.0],["1982-01-28",1.3588,1.3753,1.3506,1.3753,19800.0],["1982-01-29",1.3753,1.3836,1.3753,1.3753,23400.0],["1982-02-01",1.3753,1.3918,1.3506,1.3506,31200.0],["1982-02-02",1.3506,1.3753,1.3506,1.3588,13800.0],["1982-02-03",1.3506,1.3506,1.3341,1.3341,24600.0],["1982-02-04",1.3341,1.3506,1.3259,1.3259,19200.0],["1982-02-05",1.3259,1.3259,1.3094,1.3259,14400.0],["1982-02-08",1.3177,1.3177,1.3094,1.3177,30600.0],["1982-02-09",1.3177,1.3177,1.2847,1.3094,24000.0],["1982-02-10",1.3094,1.3177,1.293,1.3012,17400.0],["1982-02-11",1.3012,1.3177,1.293,1.3094,27000.0],["1982-02-12",1.3094,1.3341,1.3012,1.3341,12600.0],["1982-02-16",1.3341,1.3341,1.3259,1.3341,6600.0],["1982-02-17",1.3341,1.3506,1.3341,1.3506,8400.0],["1982-02-18",1.3506,1.3506,1.3341,1.3341,2400.0],["1982-02-19",1.3341,1.3506,1.3341,1.3341,7200.0],["1982-02-22",1.3341,1.3671,1.3177,1.3177,33000.0],["1982-02-23",1.3177,1.3177,1.3177,1.3177,2400.0],["1982-02-24",1.3177,1.3506,1.3177,1.3506,20400.0],["1982-02-25",1.3506,1.3836,1.3506,1.3588,17400.0],["1982-02-26",1.3588,1.3753,1.3341,1.3341,28200.0],["1982-03-01",1.3341,1.3506,1.3341,1.3506,5400.0],["1982-03-02",1.3506,1.3506,1.3341,1.3341,4800.0],["1982-03-03",1.3177,1.3177,1.293,1.293,8400.0],["1982-03-04",1.2847,1.2847,1.2518,1.2518,28200.0],["1982-03-05",1.2353,1.2353,1.2271,1.2353,70200.0],["1982-03-08",1.2518,1.2683,1.2518,1.2518,12000.0],["1982-03-09",1.2518,1.2518,1.2188,1.2353,36000.0],["1982-03-10",1.2353,1.2518,1.2353,1.2518,33600.0],["1982-03-11",1.2518,1.2765,1.2435,1.2765,49200.0],["1982-03-12",1.2683,1.2683,1.2435,1.2435,15000.0],["1982-03-15",1.2435,1.2518,1.2435,1.2435,2400.0],["1982-03-16",1.2435,1.2683,1.2435,1.2683,3600.0],["1982-03-17",1.2518,1.2518,1.2435,1.2518,3600.0],["1982-03-18",1.2518,1.26,1.2518,1.26,13800.0],["1982-03-19",1.26,1.26,1.2435,1.2518,20400.0],["1982-03-22",1.2518,1.26,1.2518,1.2518,39600.0],["1982-03-23",1.2518,1.293,1.2518,1.293,7800.0],["1982-03-24",1.3012,1.3012,1.3012,1.3012,1200.0],["1982-03-25",1.3012,1.3341,1.2847,1.2847,105600.0],["1982-03-26",1.2765,1.2765,1.153,1.153,324600.0],["1982-03-29",1.12,1.12,1.0212,1.0624,319200.0],["1982-03-30",1.0624,1.0706,1.0541,1.0541,69600.0],["1982-03-31",1.0541,1.0624,1.0459,1.0459,25800.0],["1982-04-01",1.0459,1.0788,1.0459,1.0788,282000.0],["1982-04-02",1.0706,1.0706,1.0541,1.0706,664200.0],["1982-04-05",1.0706,1.0706,1.0294,1.0459,39000.0],["1982-04-06",1.0459,1.0541,1.0212,1.0541,35400.0],["1982-04-07",1.0706,1.0871,1.0706,1.0788,18000.0],["1982-04-08",1.0953,1.12,1.0953,1.1035,20400.0],["1982-04-12",1.0953,1.0953,1.0788,1.0871,23400.0],["1982-04-13",1.0871,1.0953,1.0624,1.0953,22800.0],["1982-04-14",1.0871,1.0871,1.0871,1.0871,8400.0],["1982-04-15",1.0871,1.0871,1.0624,1.0871,10800.0],["1982-04-16",1.0706,1.0706,1.0624,1.0624,6000.0],["1982-04-19",1.0624,1.0706,1.0294,1.0294,364200.0],["1982-04-20",1.0294,1.0541,1.0294,1.0294,18600.0],["1982-04-21",1.0294,1.0541,1.013,1.013,37200.0],["1982-04-22",1.013,1.0294,1.0047,1.0047,317400.0],["1982-04-23",1.013,1.0541,1.013,1.0377,31800.0],["1982-04-26",1.0459,1.0541,1.0459,1.0459,240000.0],["1982-04-27",1.0459,1.0871,1.0212,1.0788,481800.0],["1982-04-28",1.0788,1.0871,1.0541,1.0871,64800.0],["1982-04-29",1.0871,1.0871,1.0788,1.0871,14400.0],["1982-04-30",1.0871,1.0953,1.0624,1.0871,196800.0],["1982-05-03",1.0871,1.1118,1.0871,1.1118,16800.0],["1982-05-04",1.12,1.153,1.12,1.153,72000.0],["1982-05-05",1.153,1.1694,1.12,1.1447,289800.0],["1982-05-06",1.1447,1.1447,1.1283,1.1365,58800.0],["1982-05-07",1.1365,1.1365,1.12,1.12,52200.0],["1982-05-10",1.1035,1.1035,1.0871,1.0871,142800.0],["1982-05-11",1.0788,1.0788,1.0624,1.0624,13800.0],["1982-05-12",1.0624,1.0788,1.0624,1.0788,38400.0],["1982-05-13",1.0788,1.0788,1.0212,1.0212,79200.0],["1982-05-14",1.0294,1.0624,1.0294,1.0541,375600.0],["1982-05-17",1.0624,1.0788,1.0624,1.0624,16800.0],["1982-05-18",1.0624,1.0788,1.0459,1.0624,360600.0],["1982-05-19",1.0624,1.0624,1.0377,1.0377,99000.0],["1982-05-20",1.0377,1.0377,0.9965,1.0047,348600.0],["1982-05-21",1.0047,1.0212,1.0047,1.013,178200.0],["1982-05-24",1.013,1.013,1.013,1.013,0.0],["1982-05-25",1.013,1.0212,1.013,1.013,37800.0],["1982-05-26",1.013,1.013,0.9883,0.9883,144000.0],["1982-05-27",0.9883,1.0047,0.9718,0.98,104400.0],["1982-05-28",0.98,0.9883,0.9553,0.9553,69600.0],["1982-06-01",0.9553,0.9635,0.9553,0.9553,21000.0],["1982-06-02",0.9553,0.9553,0.9553,0.9553,6600.0],["1982-06-03",0.9553,0.9635,0.9306,0.9306,62400.0],["1982-06-04",0.9306,0.9388,0.9224,0.9224,31800.0],["1982-06-07",0.9224,0.9224,0.9059,0.9224,16200.0],["1982-06-08",0.9224,0.9388,0.8894,0.8894,436800.0],["1982-06-09",0.873,0.873,0.84,0.84,37800.0],["1982-06-10",0.84,0.8647,0.84,0.8647,28200.0],["1982-06-11",0.8647,0.8894,0.8482,0.8894,472200.0],["1982-06-14",0.8894,0.9306,0.873,0.9306,34200.0],["1982-06-15",0.9471,0.9471,0.9471,0.9471,1200.0],["1982-06-16",0.9471,0.9635,0.9471,0.9471,3600.0],["1982-06-17",0.9635,0.98,0.9635,0.9718,41400.0],["1982-06-18",0.9553,0.9553,0.9388,0.9553,144600.0],["1982-06-21",0.9553,0.9718,0.9553,0.9718,30600.0],["1982-06-22",0.9553,0.9553,0.9388,0.9388,16200.0],["1982-06-23",0.9471,0.98,0.9471,0.98,20400.0],["1982-06-24",0.98,0.9883,0.98,0.9883,16200.0],["1982-06-25",0.9883,0.9965,0.98,0.9965,7200.0],["1982-06-28",0.9965,0.9965,0.98,0.9965,4800.0],["1982-06-29",0.9965,1.0047,0.9883,0.9883,16800.0],["1982-06-30",0.9883,0.9965,0.9883,0.9883,3000.0],["1982-07-01",0.9883,0.9883,0.9388,0.9471,13200.0],["1982-07-02",0.9471,0.9553,0.9388,0.9553,4800.0],["1982-07-06",0.9388,0.9388,0.9141,0.9141,12600.0],["1982-07-07",0.9141,0.9306,0.9059,0.9059,9000.0],["1982-07-08",0.9059,0.9059,0.9059,0.9059,10200.0],["1982-07-09",0.9059,0.9224,0.9059,0.9224,6600.0],["1982-07-12",0.9224,0.9471,0.9059,0.9059,22200.0],["1982-07-13",0.9059,0.9059,0.8977,0.8977,6000.0],["1982-07-14",0.8977,0.9141,0.8894,0.8894,45600.0],["1982-07-15",0.8812,0.8812,0.8235,0.84,53400.0],["1982-07-16",0.8318,0.8318,0.7988,0.8071,57000.0],["1982-07-19",0.8071,0.8318,0.7988,0.8318,40200.0],["1982-07-20",0.8318,0.873,0.8235,0.8565,10200.0],["1982-07-21",0.8565,0.9388,0.8482,0.9388,142200.0],["1982-07-22",0.9388,0.9471,0.9388,0.9388,7800.0],["1982-07-23",0.9388,0.9388,0.9388,0.9388,6600.0],["1982-07-26",0.9306,0.9306,0.9224,0.9224,148200.0],["1982-07-27",0.9059,0.9059,0.8894,0.8894,49200.0],["1982-07-28",0.8894,0.8894,0.873,0.8812,18000.0],["1982-07-29",0.8977,0.8977,0.8977,0.8977,2400.0],["1982-07-30",0.8977,0.9141,0.8977,0.9141,12000.0],["1982-08-02",0.9141,0.9224,0.9141,0.9141,154800.0],["1982-08-03",0.9141,0.9306,0.9059,0.9059,16800.0],["1982-08-04",0.9059,0.9059,0.8812,0.8894,30000.0],["1982-08-05",0.8977,0.9059,0.8977,0.8977,18000.0],["1982-08-06",0.8894,0.8894,0.8647,0.8647,59400.0],["1982-08-09",0.8647,0.8894,0.8565,0.8894,30000.0],["1982-08-10",0.8894,0.8977,0.873,0.873,58200.0],["1982-08-11",0.8647,0.8647,0.8647,0.8647,40800.0],["1982-08-12",0.8647,0.8812,0.8647,0.8647,11400.0],["1982-08-13",0.8812,0.8812,0.8812,0.8812,600.0],["1982-08-16",0.8812,0.8812,0.8647,0.8812,7200.0],["1982-08-17",0.8812,0.9224,0.8565,0.9224,100800.0],["1982-08-18",0.9224,0.9635,0.9224,0.9388,105600.0],["1982-08-19",0.9388,0.9388,0.9141,0.9224,19800.0],["1982-08-20",0.9224,0.9553,0.9141,0.9553,216600.0],["1982-08-23",0.9718,1.0459,0.9718,1.0294,221400.0],["1982-08-24",1.0294,1.0541,1.0212,1.0541,53400.0],["1982-08-25",1.0541,1.1694,1.0541,1.1694,44400.0],["1982-08-26",1.1612,1.1612,1.12,1.1283,144000.0],["1982-08-27",1.1283,1.1447,1.0871,1.0871,16800.0],["1982-08-30",1.0871,1.0871,1.0706,1.0706,12000.0],["1982-08-31",1.0706,1.1035,1.0706,1.1035,30600.0],["1982-09-01",1.1035,1.12,1.1035,1.1035,5400.0],["1982-09-02",1.1035,1.1365,1.1035,1.1365,78600.0],["1982-09-03",1.1447,1.1777,1.1447,1.1447,28200.0],["1982-09-07",1.1447,1.1612,1.12,1.12,36600.0],["1982-09-08",1.12,1.153,1.1118,1.1365,30000.0],["1982-09-09",1.1365,1.1447,1.1035,1.1118,30000.0],["1982-09-10",1.1118,1.12,1.1035,1.12,3600.0],["1982-09-13",1.12,1.1365,1.12,1.1365,16800.0],["1982-09-14",1.1365,1.1694,1.1365,1.1365,24000.0],["1982-09-15",1.1365,1.1365,1.1365,1.1365,94200.0],["1982-09-16",1.1365,1.1694,1.1365,1.1365,92400.0],["1982-09-17",1.1365,1.153,1.1118,1.1118,19800.0],["1982-09-20",1.0953,1.0953,1.0953,1.0953,4800.0],["1982-09-21",1.0953,1.0953,1.0871,1.0871,8400.0],["1982-09-22",1.0953,1.1283,1.0953,1.0953,232800.0],["1982-09-23",1.0953,1.1035,1.0788,1.0788,12600.0],["1982-09-24",1.0788,1.0788,1.0788,1.0788,6600.0],["1982-09-27",1.0788,1.0953,1.0706,1.0953,15000.0],["1982-09-28",1.0871,1.0871,1.0706,1.0706,10200.0],["1982-09-29",1.0706,1.0953,1.0706,1.0953,48600.0],["1982-09-30",1.0788,1.0788,1.0624,1.0624,7800.0],["1982-10-01",1.0624,1.0706,1.0459,1.0624,16200.0],["1982-10-04",1.0624,1.0624,1.0541,1.0541,10200.0],["1982-10-05",1.0541,1.0706,1.0541,1.0541,14400.0],["1982-10-06",1.0624,1.0871,1.0624,1.0871,70200.0],["1982-10-07",1.1035,1.153,1.1035,1.153,102600.0],["1982-10-08",1.1694,1.1777,1.1694,1.1694,26400.0],["1982-10-11",1.1859,1.2518,1.1859,1.2518,77400.0],["1982-10-12",1.2518,1.2847,1.2518,1.26,175800.0],["1982-10-13",1.26,1.2847,1.26,1.2683,69000.0],["1982-10-14",1.2683,1.2847,1.2518,1.2765,229200.0],["1982-10-15",1.2765,1.2847,1.2683,1.2683,195000.0],["1982-10-18",1.2683,1.2847,1.26,1.2847,29400.0],["1982-10-19",1.3012,1.3341,1.3012,1.3341,211200.0],["1982-10-20",1.3341,1.3424,1.3177,1.3341,99000.0],["1982-10-21",1.3341,1.3424,1.3177,1.3424,97200.0],["1982-10-22",1.3424,1.3671,1.3259,1.3506,175200.0],["1982-10-25",1.3506,1.3506,1.3177,1.3177,55200.0],["1982-10-26",1.3012,1.3012,1.2847,1.2847,88800.0],["1982-10-27",1.2847,1.293,1.2765,1.293,8400.0],["1982-10-28",1.3012,1.3259,1.3012,1.3094,48600.0],["1982-10-29",1.3094,1.4,1.3094,1.3836,199800.0],["1982-11-01",1.3836,1.3836,1.3671,1.3836,7800.0],["1982-11-02",1.3836,1.3836,1.3671,1.3836,69000.0],["1982-11-03",1.3836,1.433,1.3671,1.433,390600.0],["1982-11-04",1.433,1.4494,1.3836,1.4165,660600.0],["1982-11-05",1.4165,1.433,1.3918,1.3918,42000.0],["1982-11-08",1.3836,1.3836,1.3671,1.3671,61800.0],["1982-11-09",1.3671,1.3753,1.3506,1.3588,103800.0],["1982-11-10",1.3588,1.3753,1.3341,1.3341,38400.0],["1982-11-11",1.3341,1.3424,1.3259,1.3424,67200.0],["1982-11-12",1.3424,1.3424,1.3177,1.3341,145800.0],["1982-11-15",1.3341,1.3341,1.3259,1.3341,20400.0],["1982-11-16",1.3259,1.3259,1.293,1.3012,31200.0],["1982-11-17",1.3012,1.3012,1.3012,1.3012,4800.0],["1982-11-18",1.3012,1.3177,1.293,1.3094,66600.0],["1982-11-19",1.3094,1.3094,1.293,1.293,67200.0],["1982-11-22",1.293,1.3094,1.293,1.3012,19200.0],["1982-11-23",1.3012,1.3094,1.2847,1.2847,27600.0],["1982-11-24",1.2847,1.2847,1.2518,1.2518,27600.0],["1982-11-26",1.2683,1.3012,1.2683,1.3012,37200.0],["1982-11-29",1.3012,1.3012,1.2765,1.2765,17400.0],["1982-11-30",1.2765,1.2847,1.2518,1.2847,26400.0],["1982-12-01",1.2847,1.3012,1.2847,1.293,16200.0],["1982-12-02",1.293,1.3094,1.293,1.293,8400.0],["1982-12-03",1.293,1.3094,1.293,1.293,9000.0],["1982-12-06",1.2847,1.2847,1.2683,1.2683,14400.0],["1982-12-07",1.2683,1.2765,1.2518,1.2518,22200.0],["1982-12-08",1.2353,1.2353,1.2188,1.2188,13200.0],["1982-12-09",1.2106,1.2106,1.2024,1.2106,60000.0],["1982-12-10",1.2106,1.2106,1.1859,1.1859,42000.0],["1982-12-13",1.1859,1.1859,1.1694,1.1777,40800.0],["1982-12-14",1.1941,1.2188,1.1941,1.1941,111000.0],["1982-12-15",1.1859,1.1859,1.1777,1.1777,4800.0],["1982-12-16",1.1694,1.1694,1.1447,1.1694,28800.0],["1982-12-17",1.1694,1.1859,1.153,1.1859,198600.0],["1982-12-20",1.1694,1.1694,1.153,1.153,35400.0],["1982-12-21",1.153,1.2024,1.1447,1.2024,36600.0],["1982-12-22",1.2024,1.2271,1.1859,1.2271,33600.0],["1982-12-23",1.2271,1.2271,1.2106,1.2106,3000.0],["1982-12-27",1.2024,1.2024,1.1859,1.1859,15600.0],["1982-12-28",1.1859,1.1859,1.153,1.153,27000.0],["1982-12-29",1.153,1.1612,1.153,1.153,9000.0],["1982-12-30",1.1694,1.2024,1.1694,1.2024,12600.0],["1982-12-31",1.2188,1.2683,1.2188,1.2518,44400.0],["1983-01-03",1.2353,1.2353,1.2024,1.2024,24600.0],["1983-01-04",1.2106,1.2353,1.2106,1.2106,11400.0],["1983-01-05",1.2106,1.2435,1.2106,1.2435,39600.0],["1983-01-06",1.2435,1.2683,1.2353,1.26,121800.0],["1983-01-07",1.26,1.3506,1.2518,1.3424,199200.0],["1983-01-10",1.3424,1.3671,1.3259,1.3506,54000.0],["1983-01-11",1.3506,1.3753,1.3506,1.3753,25800.0],["1983-01-12",1.3753,1.3918,1.3671,1.3918,106800.0],["1983-01-13",1.4,1.4083,1.4,1.4083,31200.0],["1983-01-14",1.4,1.4,1.4,1.4,1200.0],["1983-01-17",1.4083,1.4165,1.4083,1.4083,57600.0],["1983-01-18",1.4165,1.4412,1.4165,1.4247,22800.0],["1983-01-19",1.4247,1.4412,1.4083,1.4083,75600.0],["1983-01-20",1.4083,1.4247,1.4083,1.4083,93000.0],["1983-01-21",1.4083,1.4083,1.4,1.4,16200.0],["1983-01-24",1.4,1.4,1.3918,1.3918,95400.0],["1983-01-25",1.3918,1.4083,1.3918,1.4083,39600.0],["1983-01-26",1.4083,1.433,1.4083,1.4247,45000.0],["1983-01-27",1.4247,1.4659,1.4247,1.4659,40200.0],["1983-01-28",1.4659,1.4659,1.4247,1.4577,75000.0],["1983-01-31",1.4577,1.4659,1.4494,1.4494,92400.0],["1983-02-01",1.4494,1.4577,1.4494,1.4494,109200.0],["1983-02-02",1.433,1.433,1.4247,1.4247,15000.0],["1983-02-03",1.433,1.4494,1.433,1.433,119400.0],["1983-02-04",1.4247,1.4247,1.4,1.4,42600.0],["1983-02-07",1.4,1.4247,1.4,1.4,25800.0],["1983-02-08",1.4,1.4165,1.3836,1.3836,205200.0],["1983-02-09",1.3836,1.4,1.3753,1.3753,132000.0],["1983-02-10",1.3753,1.3753,1.3671,1.3671,70200.0],["1983-02-11",1.3671,1.3918,1.3671,1.3836,49200.0],["1983-02-14",1.4165,1.5153,1.4165,1.5153,148800.0],["1983-02-15",1.5153,1.5565,1.5071,1.5483,131400.0],["1983-02-16",1.5647,1.6718,1.5647,1.6306,582000.0],["1983-02-17",1.6224,1.6224,1.54,1.5812,198600.0],["1983-02-18",1.5812,1.5812,1.5647,1.5647,21600.0],["1983-02-22",1.5647,1.573,1.5318,1.5318,19800.0],["1983-02-23",1.5153,1.5153,1.4988,1.5153,862800.0],["1983-02-24",1.5153,1.5483,1.5153,1.5153,775800.0],["1983-02-25",1.5318,1.573,1.5318,1.5318,54000.0],["1983-02-28",1.5318,1.5565,1.5236,1.5483,115800.0],["1983-03-01",1.5647,1.6224,1.5647,1.6059,105600.0],["1983-03-02",1.5977,1.5977,1.5483,1.5565,33000.0],["1983-03-03",1.5565,1.573,1.54,1.573,42000.0],["1983-03-04",1.573,1.573,1.5236,1.5318,114600.0],["1983-03-07",1.54,1.5647,1.54,1.5647,22200.0],["1983-03-08",1.5647,1.5894,1.5565,1.5647,109200.0],["1983-03-09",1.5647,1.5647,1.5483,1.5483,24000.0],["1983-03-10",1.573,1.6141,1.573,1.573,190800.0],["1983-03-11",1.573,1.5812,1.5565,1.5812,18000.0],["1983-03-14",1.5812,1.5812,1.5647,1.5812,31200.0],["1983-03-15",1.5812,1.5812,1.5236,1.5812,57000.0],["1983-03-16",1.5812,1.5894,1.5647,1.5894,95400.0],["1983-03-17",1.5977,1.6471,1.5977,1.6224,155400.0],["1983-03-18",1.6224,1.6471,1.6224,1.6388,48600.0],["1983-03-21",1.6388,1.6883,1.6306,1.6718,213600.0],["1983-03-22",1.68,1.7294,1.68,1.6883,109200.0],["1983-03-23",1.6883,1.7047,1.68,1.68,58200.0],["1983-03-24",1.68,1.6883,1.6389,1.6553,40800.0],["1983-03-25",1.6553,1.6636,1.6141,1.6141,372000.0],["1983-03-28",1.6141,1.6306,1.6059,1.6141,24600.0],["1983-03-29",1.6141,1.6141,1.6059,1.6059,9000.0],["1983-03-30",1.6141,1.6471,1.6141,1.6224,58200.0],["1983-03-31",1.6224,1.6306,1.6059,1.6224,29400.0],["1983-04-04",1.6224,1.6553,1.6224,1.6224,56400.0],["1983-04-05",1.6224,1.6306,1.6059,1.6141,15000.0],["1983-04-06",1.5977,1.5977,1.5483,1.5483,136200.0],["1983-04-07",1.5483,1.5647,1.5236,1.54,10200.0],["1983-04-08",1.54,1.5483,1.5236,1.54,33600.0],["1983-04-11",1.5483,1.5647,1.5483,1.5483,109200.0],["1983-04-12",1.5483,1.5647,1.5318,1.5318,394800.0],["1983-04-13",1.5318,1.54,1.5153,1.5318,13200.0],["1983-04-14",1.5318,1.5647,1.5318,1.5483,123600.0],["1983-04-15",1.5565,1.6141,1.5565,1.6141,133200.0],["1983-04-18",1.6141,1.6471,1.6059,1.6471,46800.0],["1983-04-19",1.6471,1.6636,1.6141,1.6141,135600.0],["1983-04-20",1.6141,1.6306,1.5894,1.6059,206400.0],["1983-04-21",1.6141,1.6306,1.6141,1.6141,43800.0],["1983-04-22",1.6141,1.6388,1.5977,1.6141,75000.0],["1983-04-25",1.6059,1.6059,1.5812,1.6059,21000.0],["1983-04-26",1.6059,1.6388,1.5977,1.6388,9600.0],["1983-04-27",1.6471,1.6718,1.6471,1.6471,42000.0],["1983-04-28",1.6471,1.6636,1.6306,1.6471,24600.0],["1983-04-29",1.6471,1.6553,1.6306,1.6471,31200.0],["1983-05-02",1.6471,1.6553,1.5977,1.5977,24600.0],["1983-05-03",1.6059,1.6471,1.6059,1.6471,46800.0],["1983-05-04",1.6471,1.6471,1.6224,1.6224,28200.0],["1983-05-05",1.6224,1.6388,1.6224,1.6388,24000.0],["1983-05-06",1.6388,1.6388,1.6224,1.6388,21000.0],["1983-05-09",1.6388,1.6388,1.6059,1.6224,38400.0],["1983-05-10",1.6224,1.6224,1.5894,1.5894,32400.0],["1983-05-11",1.5812,1.5812,1.5647,1.5812,67800.0],["1983-05-12",1.5812,1.6059,1.5812,1.5812,13800.0],["1983-05-13",1.5812,1.5894,1.5647,1.573,26400.0],["1983-05-16",1.573,1.6059,1.573,1.5894,19800.0],["1983-05-17",1.5894,1.5977,1.5565,1.5812,14400.0],["1983-05-18",1.5812,1.5977,1.5483,1.5647,348000.0],["1983-05-19",1.5565,1.5565,1.5483,1.5483,6600.0],["1983-05-20",1.5483,1.5565,1.54,1.5565,34800.0],["1983-05-23",1.5565,1.5565,1.5236,1.54,30600.0],["1983-05-24",1.54,1.573,1.54,1.5647,43800.0],["1983-05-25",1.5647,1.5812,1.5483,1.5647,56400.0],["1983-05-26",1.5647,1.5647,1.5153,1.5153,81600.0],["1983-05-27",1.5236,1.573,1.5236,1.573,81000.0],["1983-05-31",1.573,1.573,1.5483,1.5647,15000.0],["1983-06-01",1.5647,1.5647,1.5483,1.5647,1800.0],["1983-06-02",1.5647,1.5647,1.5483,1.5483,5400.0],["1983-06-03",1.5483,1.5647,1.5318,1.5647,31800.0],["1983-06-06",1.5565,1.5565,1.54,1.54,10200.0],["1983-06-07",1.5236,1.5236,1.5071,1.5153,15000.0],["1983-06-08",1.5153,1.5483,1.5153,1.54,36600.0],["1983-06-09",1.54,1.5483,1.5153,1.5483,306000.0],["1983-06-10",1.5483,1.5812,1.5483,1.5812,64200.0],["1983-06-13",1.6883,1.82,1.6883,1.82,865800.0],["1983-06-14",1.9106,2.0753,1.9106,1.9683,695400.0],["1983-06-15",1.9683,1.9683,1.8777,1.9271,352200.0],["1983-06-16",1.9271,1.9683,1.9106,1.96,177600.0],["1983-06-17",1.96,1.9765,1.9518,1.9765,120600.0],["1983-06-20",1.9765,2.0012,1.9765,2.0012,127800.0],["1983-06-21",2.0012,2.0094,1.9765,2.0094,249000.0],["1983-06-22",2.0094,2.0424,2.0094,2.0094,165000.0],["1983-06-23",2.0094,2.0094,1.9765,1.9765,81600.0],["1983-06-24",1.9765,1.993,1.9683,1.9683,30000.0],["1983-06-27",1.9683,1.9847,1.9683,1.9683,22800.0],["1983-06-28",1.9518,1.9518,1.9106,1.9106,155400.0],["1983-06-29",1.9106,1.9271,1.8941,1.9106,94200.0],["1983-06-30",1.8941,1.8941,1.8694,1.8777,36000.0],["1983-07-01",1.8694,1.8694,1.8447,1.8612,111000.0],["1983-07-05",1.8612,1.8612,1.8447,1.8447,18000.0],["1983-07-06",1.8447,1.8612,1.8118,1.8118,65400.0],["1983-07-07",1.8036,1.8036,1.7789,1.7871,135000.0],["1983-07-08",1.7871,1.8365,1.7789,1.8283,31200.0],["1983-07-11",1.8283,1.8365,1.8036,1.8365,48600.0],["1983-07-12",1.8365,1.8694,1.8283,1.8447,65400.0],["1983-07-13",1.8447,1.8694,1.8447,1.8694,49800.0],["1983-07-14",1.9106,1.9436,1.9106,1.9436,195000.0],["1983-07-15",1.9271,1.9271,1.9106,1.9189,196800.0],["1983-07-18",1.9189,1.9271,1.9106,1.9189,76200.0],["1983-07-19",1.9189,1.9271,1.9106,1.9106,18000.0],["1983-07-20",1.9189,1.9353,1.9189,1.9189,27000.0],["1983-07-21",1.9189,1.96,1.9189,1.96,29400.0],["1983-07-22",1.96,1.9765,1.9518,1.9683,16200.0],["1983-07-25",1.9683,1.9683,1.9353,1.9518,61800.0],["1983-07-26",1.9518,1.9765,1.9271,1.9518,221400.0],["1983-07-27",1.9518,1.96,1.9436,1.9436,193200.0],["1983-07-28",1.9436,1.9683,1.9353,1.9353,38400.0],["1983-07-29",1.9353,1.9436,1.9189,1.9189,21000.0],["1983-08-01",1.9106,1.9106,1.8941,1.8941,156000.0],["1983-08-02",1.8941,1.9024,1.8941,1.9024,6600.0],["1983-08-03",1.9024,1.9106,1.8777,1.8777,48600.0],["1983-08-04",1.8777,1.8859,1.8777,1.8859,78000.0],["1983-08-05",1.8859,1.8859,1.8777,1.8859,40200.0],["1983-08-08",1.8859,1.9024,1.8777,1.8859,116400.0],["1983-08-09",1.8859,1.8941,1.8447,1.8447,62400.0],["1983-08-10",1.8365,1.8365,1.713,1.7624,516000.0],["1983-08-11",1.7624,1.7624,1.7459,1.7541,19800.0],["1983-08-12",1.7541,1.7624,1.7377,1.7459,57600.0],["1983-08-15",1.7541,1.8365,1.7541,1.7789,106200.0],["1983-08-16",1.7953,1.853,1.7953,1.8447,58200.0],["1983-08-17",1.8447,1.853,1.8447,1.853,11400.0],["1983-08-18",1.853,1.8777,1.853,1.8612,16200.0],["1983-08-19",1.8612,1.8612,1.8447,1.853,19200.0],["1983-08-22",1.8447,1.8447,1.8447,1.8447,4800.0],["1983-08-23",1.8447,1.8447,1.82,1.8447,32400.0],["1983-08-24",1.8283,1.8283,1.8118,1.8118,12000.0],["1983-08-25",1.8118,1.8118,1.7789,1.7871,27000.0],["1983-08-26",1.7871,1.7953,1.7871,1.7953,9000.0],["1983-08-29",1.7953,1.7953,1.7706,1.7706,18600.0],["1983-08-30",1.7706,1.7871,1.7624,1.7706,6600.0],["1983-08-31",1.7706,1.7871,1.7459,1.7871,75000.0],["1983-09-01",1.7871,1.8447,1.7706,1.8447,175800.0],["1983-09-02",1.8447,1.8612,1.8447,1.8447,27600.0],["1983-09-06",1.853,1.9106,1.853,1.9106,54000.0],["1983-09-07",1.9436,2.0259,1.9436,1.993,122400.0],["1983-09-08",1.993,1.993,1.9436,1.96,10800.0],["1983-09-09",1.9518,1.9518,1.9518,1.9518,10800.0],["1983-09-12",1.9518,1.9765,1.9518,1.96,46800.0],["1983-09-13",1.96,1.9847,1.9518,1.9683,114000.0],["1983-09-14",1.9683,1.9847,1.9518,1.9765,133200.0],["1983-09-15",1.9765,1.993,1.9683,1.9765,103800.0],["1983-09-16",1.9765,1.9765,1.9683,1.9683,87000.0],["1983-09-19",1.9683,1.993,1.96,1.9847,86400.0],["1983-09-20",1.9847,1.993,1.9683,1.9683,60600.0],["1983-09-21",1.9683,1.9847,1.9518,1.9765,40200.0],["1983-09-22",1.9765,1.9765,1.96,1.9683,43800.0],["1983-09-23",1.96,1.96,1.96,1.96,5400.0],["1983-09-26",1.96,1.9683,1.96,1.9683,10200.0],["1983-09-27",1.9683,1.9683,1.96,1.9683,27000.0],["1983-09-28",1.9683,1.9683,1.9518,1.9683,18000.0],["1983-09-29",1.9683,1.9683,1.9436,1.9518,96600.0],["1983-09-30",1.9518,1.96,1.9436,1.96,13800.0],["1983-10-03",1.9518,1.9518,1.9518,1.9518,20400.0],["1983-10-04",1.9518,1.9518,1.9436,1.9436,54600.0],["1983-10-05",1.9436,1.9436,1.9271,1.9271,12000.0],["1983-10-06",1.9271,1.9436,1.9189,1.9436,57600.0],["1983-10-07",1.9436,1.9436,1.9189,1.9436,13800.0],["1983-10-10",1.9353,1.9353,1.9024,1.9024,27000.0],["1983-10-11",1.9024,1.9189,1.8859,1.8859,13200.0],["1983-10-12",1.8859,1.9024,1.8859,1.8941,25200.0],["1983-10-13",1.8859,1.8859,1.8859,1.8859,1200.0],["1983-10-14",1.8859,1.8941,1.8859,1.8941,1200.0],["1983-10-17",1.8941,1.8941,1.8694,1.8941,111000.0],["1983-10-18",1.8941,1.9106,1.8694,1.9024,78000.0],["1983-10-19",1.8777,1.8777,1.8447,1.8694,61200.0],["1983-10-20",1.8694,1.8694,1.8612,1.8694,10200.0],["1983-10-21",1.853,1.853,1.8118,1.8118,38400.0],["1983-10-24",1.7871,1.7871,1.7706,1.7706,21000.0],["1983-10-25",1.7871,1.7953,1.7871,1.7871,23400.0],["1983-10-26",1.7871,1.7953,1.7706,1.7706,78000.0],["1983-10-27",1.7706,1.7706,1.7624,1.7624,27000.0],["1983-10-28",1.7624,1.7624,1.7541,1.7541,3600.0],["1983-10-31",1.7541,1.7541,1.7047,1.7047,36000.0],["1983-11-01",1.68,1.68,1.6553,1.6718,42000.0],["1983-11-02",1.6718,1.7377,1.6718,1.7294,232200.0],["1983-11-03",1.7294,1.7624,1.713,1.7294,30600.0],["1983-11-04",1.7294,1.7541,1.713,1.7294,108600.0],["1983-11-07",1.7459,1.8118,1.7459,1.8036,52800.0],["1983-11-08",1.8036,1.8118,1.7789,1.8036,79800.0],["1983-11-09",1.8283,1.8777,1.8283,1.8777,786600.0],["1983-11-10",1.8777,1.9024,1.8777,1.9024,705600.0],["1983-11-11",1.9024,1.9024,1.8694,1.9024,30000.0],["1983-11-14",1.9024,1.9106,1.8777,1.8859,20400.0],["1983-11-15",1.8859,1.8941,1.8694,1.8777,14400.0],["1983-11-16",1.8777,1.9106,1.8694,1.9106,32400.0],["1983-11-17",1.9024,1.9024,1.8859,1.8859,5400.0],["1983-11-18",1.8859,1.9106,1.8859,1.9024,244800.0],["1983-11-21",1.9106,1.96,1.9106,1.9189,29400.0],["1983-11-22",1.9189,1.9436,1.9189,1.9271,24600.0],["1983-11-23",1.9271,1.9353,1.9189,1.9189,11400.0],["1983-11-25",1.9271,1.9353,1.9271,1.9353,9000.0],["1983-11-28",1.9353,1.9353,1.9106,1.9106,48600.0],["1983-11-29",1.9106,1.9271,1.9106,1.9271,18600.0],["1983-11-30",1.9271,1.9271,1.9106,1.9106,8400.0],["1983-12-01",1.9106,1.9189,1.9024,1.9106,9000.0],["1983-12-02",1.9106,1.9271,1.9106,1.9106,88200.0],["1983-12-05",1.9189,1.9436,1.9189,1.9436,23400.0],["1983-12-06",1.9436,1.9436,1.9353,1.9436,16800.0],["1983-12-07",1.9271,1.9271,1.9271,1.9271,58800.0],["1983-12-08",1.9271,1.9271,1.9106,1.9189,9600.0],["1983-12-09",1.9189,1.9353,1.8941,1.9353,30000.0],["1983-12-12",1.9189,1.9189,1.9106,1.9106,30000.0],["1983-12-13",1.9106,1.9271,1.9024,1.9271,16200.0],["1983-12-14",1.9106,1.9106,1.9024,1.9024,3000.0],["1983-12-15",1.8941,1.8941,1.8612,1.8612,45000.0],["1983-12-16",1.8612,1.8777,1.8612,1.8694,16800.0],["1983-12-19",1.8694,1.8941,1.8612,1.8694,48600.0],["1983-12-20",1.8694,1.8694,1.8447,1.8447,7800.0],["1983-12-21",1.8447,1.8612,1.8447,1.8612,12600.0],["1983-12-22",1.8612,1.8777,1.8612,1.8612,13800.0],["1983-12-23",1.8612,1.8777,1.853,1.853,4200.0],["1983-12-27",1.853,1.8694,1.8447,1.853,9600.0],["1983-12-28",1.853,1.8694,1.8447,1.8447,13200.0],["1983-12-29",1.8447,1.8612,1.8365,1.8447,18600.0],["1983-12-30",1.853,1.9106,1.853,1.9106,63000.0],["1984-01-03",1.9024,1.9024,1.8694,1.8859,10800.0],["1984-01-04",1.8859,1.9189,1.8859,1.9106,91800.0],["1984-01-05",1.9271,1.9765,1.9271,1.96,90600.0],["1984-01-06",1.96,1.993,1.96,1.993,24600.0],["1984-01-09",2.0012,2.0342,2.0012,2.0342,73800.0],["1984-01-10",2.0342,2.0424,1.9436,1.96,615600.0],["1984-01-11",1.96,1.9683,1.9353,1.9683,43200.0],["1984-01-12",1.9683,2.0094,1.9518,1.993,72600.0],["1984-01-13",1.9847,1.9847,1.9518,1.9518,19800.0],["1984-01-16",1.9436,1.9436,1.8941,1.9024,61200.0],["1984-01-17",1.9106,1.9436,1.9106,1.9436,43200.0],["1984-01-18",1.9436,1.9683,1.9353,1.96,115800.0],["1984-01-19",1.9518,1.9518,1.9436,1.9436,12600.0],["1984-01-20",1.9436,1.9436,1.9271,1.9436,30600.0],["1984-01-23",1.9436,1.96,1.9106,1.9271,43800.0],["1984-01-24",1.9271,1.9271,1.9024,1.9271,61800.0],["1984-01-25",1.9353,1.9353,1.9353,1.9353,600.0],["1984-01-26",1.9271,1.9271,1.8941,1.8941,13800.0],["1984-01-27",1.8941,1.9024,1.8859,1.9024,25200.0],["1984-01-30",1.9024,1.9271,1.9024,1.9106,28200.0],["1984-01-31",1.8859,1.8859,1.8365,1.8447,64800.0],["1984-02-01",1.8118,1.8118,1.7459,1.7541,50400.0],["1984-02-02",1.7541,1.7541,1.7212,1.7377,129000.0],["1984-02-03",1.7377,1.7624,1.713,1.7624,38400.0],["1984-02-06",1.7459,1.7459,1.7047,1.7047,27600.0],["1984-02-07",1.7047,1.7294,1.7047,1.7294,59400.0],["1984-02-08",1.7212,1.7212,1.68,1.6965,23400.0],["1984-02-09",1.6965,1.6965,1.6471,1.6965,54600.0],["1984-02-10",1.6718,1.6718,1.6553,1.6553,28200.0],["1984-02-13",1.6553,1.6718,1.6141,1.6141,17400.0],["1984-02-14",1.6141,1.6388,1.5977,1.6059,143400.0],["1984-02-15",1.6141,1.6471,1.6141,1.6306,47400.0],["1984-02-16",1.6306,1.6388,1.6141,1.6224,24000.0],["1984-02-17",1.6224,1.6553,1.6141,1.6224,27000.0],["1984-02-21",1.6224,1.7047,1.6224,1.6965,61200.0],["1984-02-22",1.6965,1.7294,1.6965,1.713,56400.0],["1984-02-23",1.7047,1.7047,1.6471,1.68,35400.0],["1984-02-24",1.68,1.6883,1.6636,1.6883,22200.0],["1984-02-27",1.7047,1.7294,1.7047,1.713,274200.0],["1984-02-28",1.713,1.7294,1.6965,1.7047,27600.0],["1984-02-29",1.7047,1.7212,1.6883,1.6965,36600.0],["1984-03-01",1.713,1.713,1.713,1.713,13800.0],["1984-03-02",1.713,1.7459,1.713,1.7294,51000.0],["1984-03-05",1.7294,1.7541,1.7212,1.7212,20400.0],["1984-03-06",1.7294,1.7459,1.7294,1.7294,31800.0],["1984-03-07",1.713,1.713,1.68,1.68,11400.0],["1984-03-08",1.68,1.6883,1.6553,1.6636,15600.0],["1984-03-09",1.6636,1.6636,1.6306,1.6306,18000.0],["1984-03-12",1.6306,1.6306,1.5894,1.5977,120600.0],["1984-03-13",1.6141,1.6224,1.6141,1.6224,120000.0],["1984-03-14",1.6306,1.6471,1.6306,1.6471,19800.0],["1984-03-15",1.6471,1.6636,1.6471,1.6471,175800.0],["1984-03-16",1.6636,1.68,1.6636,1.68,16200.0],["1984-03-19",1.68,1.68,1.6471,1.6636,37200.0],["1984-03-20",1.6718,1.6965,1.6718,1.68,13800.0],["1984-03-21",1.68,1.7459,1.68,1.7294,228000.0],["1984-03-22",1.7377,1.7377,1.7377,1.7377,9600.0],["1984-03-23",1.7294,1.7294,1.7212,1.7212,27600.0],["1984-03-26",1.7212,1.8612,1.713,1.8447,87600.0],["1984-03-27",1.8283,1.8283,1.7459,1.7871,125400.0],["1984-03-28",1.7871,1.7953,1.7624,1.7706,93000.0],["1984-03-29",1.7706,1.7789,1.7459,1.7459,62400.0],["1984-03-30",1.7294,1.7294,1.713,1.713,20400.0],["1984-04-02",1.7212,1.7377,1.7212,1.7294,19200.0],["1984-04-03",1.7294,1.7624,1.7212,1.7212,16800.0],["1984-04-04",1.7294,1.7377,1.7294,1.7294,8400.0],["1984-04-05",1.7377,1.7541,1.7377,1.7377,10200.0],["1984-04-06",1.7377,1.7377,1.7212,1.7294,67800.0],["1984-04-09",1.7459,1.7624,1.7459,1.7459,25200.0],["1984-04-10",1.7459,1.7541,1.7377,1.7377,5400.0],["1984-04-11",1.7377,1.7459,1.7294,1.7377,40200.0],["1984-04-12",1.7294,1.7294,1.7294,1.7294,69600.0],["1984-04-13",1.7459,1.7459,1.7459,1.7459,6000.0],["1984-04-16",1.7541,1.7871,1.7541,1.7871,22800.0],["1984-04-17",1.7871,1.8283,1.7789,1.8283,60600.0],["1984-04-18",1.8283,1.8365,1.7624,1.7706,363000.0],["1984-04-19",1.7624,1.7624,1.7459,1.7459,9600.0],["1984-04-23",1.7459,1.7624,1.7459,1.7459,7200.0],["1984-04-24",1.7459,1.7624,1.7377,1.7624,35400.0],["1984-04-25",1.7624,1.7624,1.7459,1.7459,4800.0],["1984-04-26",1.7459,1.7624,1.7294,1.7459,39000.0],["1984-04-27",1.7459,1.7706,1.7459,1.7459,40800.0],["1984-04-30",1.7459,1.7706,1.7377,1.7624,9000.0],["1984-05-01",1.7624,1.7706,1.7377,1.7541,49200.0],["1984-05-02",1.7541,1.7624,1.7541,1.7624,9600.0],["1984-05-03",1.7624,1.7706,1.7459,1.7541,7800.0],["1984-05-04",1.7377,1.7377,1.7294,1.7377,6000.0],["1984-05-07",1.7377,1.7459,1.7294,1.7294,9600.0],["1984-05-08",1.7294,1.7706,1.7294,1.7459,21600.0],["1984-05-09",1.7377,1.7377,1.7294,1.7294,25800.0],["1984-05-10",1.7294,1.7459,1.7294,1.7377,7200.0],["1984-05-11",1.7294,1.7294,1.713,1.713,28200.0],["1984-05-14",1.713,1.713,1.713,1.713,5400.0],["1984-05-15",1.713,1.7294,1.6965,1.7047,68400.0],["1984-05-16",1.68,1.68,1.6306,1.6471,105000.0],["1984-05-17",1.6471,1.6471,1.6388,1.6471,4200.0],["1984-05-18",1.6306,1.6306,1.6141,1.6306,22800.0],["1984-05-21",1.6224,1.6224,1.6059,1.6059,11400.0],["1984-05-22",1.6059,1.6306,1.5977,1.6306,121200.0],["1984-05-23",1.6306,1.6388,1.6224,1.6224,7800.0],["1984-05-24",1.6224,1.6306,1.6059,1.6059,9600.0],["1984-05-25",1.5977,1.5977,1.5812,1.5812,25200.0],["1984-05-29",1.5812,1.6059,1.5647,1.5647,22800.0],["1984-05-30",1.5647,1.5647,1.5483,1.5483,147000.0],["1984-05-31",1.5483,1.5647,1.5483,1.5565,20400.0],["1984-06-01",1.5647,1.5894,1.5647,1.573,143400.0],["1984-06-04",1.573,1.5812,1.573,1.5812,126600.0],["1984-06-05",1.573,1.573,1.5647,1.573,43800.0],["1984-06-06",1.5812,1.5812,1.5812,1.5812,52800.0],["1984-06-07",1.5812,1.5812,1.5647,1.5812,5400.0],["1984-06-08",1.5812,1.5894,1.5647,1.5647,21600.0],["1984-06-11",1.5647,1.5812,1.5483,1.5565,47400.0],["1984-06-12",1.5565,1.5647,1.54,1.54,11400.0],["1984-06-13",1.54,1.5483,1.5236,1.54,67800.0],["1984-06-14",1.54,1.54,1.5236,1.54,15000.0],["1984-06-15",1.54,1.5483,1.5236,1.5483,34200.0],["1984-06-18",1.5483,1.5565,1.5483,1.5565,54600.0],["1984-06-19",1.5565,1.5894,1.5565,1.5812,82800.0],["1984-06-20",1.5812,1.5894,1.573,1.573,13800.0],["1984-06-21",1.573,1.5977,1.5565,1.5977,70200.0],["1984-06-22",1.5977,1.5977,1.5812,1.5894,18000.0],["1984-06-25",1.5894,1.5894,1.5565,1.5812,135600.0],["1984-06-26",1.5812,1.5812,1.5483,1.5565,27000.0],["1984-06-27",1.5565,1.573,1.5565,1.573,12000.0],["1984-06-28",1.573,1.6059,1.573,1.5812,50400.0],["1984-06-29",1.5812,1.5977,1.5647,1.5977,14400.0],["1984-07-02",1.5977,1.5977,1.5647,1.573,12000.0],["1984-07-03",1.5812,1.6141,1.5812,1.6059,36000.0],["1984-07-05",1.6059,1.6059,1.5894,1.5977,139800.0],["1984-07-06",1.5977,1.6471,1.5977,1.6306,67200.0],["1984-07-09",1.6224,1.6224,1.6224,1.6224,600.0],["1984-07-10",1.6224,1.6471,1.6224,1.6471,64800.0],["1984-07-11",1.6471,1.6471,1.6306,1.6388,10800.0],["1984-07-12",1.6388,1.6471,1.6388,1.6471,19800.0],["1984-07-13",1.6553,1.7212,1.6553,1.7212,56400.0],["1984-07-16",1.7212,1.7294,1.7212,1.7294,24600.0],["1984-07-17",1.7294,1.7294,1.6883,1.6883,75600.0],["1984-07-18",1.6883,1.7047,1.6718,1.6718,366600.0],["1984-07-19",1.6718,1.6718,1.6718,1.6718,3600.0],["1984-07-20",1.6718,1.68,1.6636,1.6718,78600.0],["1984-07-23",1.6718,1.6718,1.6636,1.6636,40800.0],["1984-07-24",1.6636,1.6883,1.6636,1.68,16200.0],["1984-07-25",1.68,1.6965,1.68,1.68,53400.0],["1984-07-26",1.6883,1.7047,1.6883,1.7047,6000.0],["1984-07-27",1.7047,1.713,1.6965,1.6965,58200.0],["1984-07-30",1.7047,1.713,1.7047,1.713,20400.0],["1984-07-31",1.7212,1.7377,1.7212,1.7294,9600.0],["1984-08-01",1.7294,1.7294,1.713,1.713,16800.0],["1984-08-02",1.7459,1.8036,1.7459,1.7953,72600.0],["1984-08-03",1.7953,1.82,1.7953,1.7953,48600.0],["1984-08-06",1.8447,1.9106,1.8447,1.9106,124800.0],["1984-08-07",1.9106,1.9189,1.9106,1.9189,46800.0],["1984-08-08",1.9189,1.9271,1.8859,1.8859,117600.0],["1984-08-09",1.8859,1.8941,1.8694,1.8941,39000.0],["1984-08-10",1.8941,1.9106,1.8612,1.8612,160200.0],["1984-08-13",1.8612,1.8777,1.853,1.8612,132000.0],["1984-08-14",1.8612,1.8694,1.8612,1.8694,13200.0],["1984-08-15",1.8612,1.8612,1.853,1.853,16800.0],["1984-08-16",1.853,1.8612,1.853,1.853,23400.0],["1984-08-17",1.853,1.8612,1.8447,1.8447,17400.0],["1984-08-20",1.8283,1.8283,1.8036,1.8036,62400.0],["1984-08-21",1.8036,1.8118,1.7953,1.8036,134400.0],["1984-08-22",1.8036,1.82,1.7871,1.8036,54000.0],["1984-08-23",1.8036,1.8283,1.7953,1.8283,39600.0],["1984-08-24",1.8283,1.8612,1.82,1.8612,36000.0],["1984-08-27",1.8612,1.8612,1.8447,1.8612,21000.0],["1984-08-28",1.8612,1.8694,1.8447,1.853,18000.0],["1984-08-29",1.8447,1.8447,1.8447,1.8447,4800.0],["1984-08-30",1.8447,1.8612,1.8447,1.8612,10800.0],["1984-08-31",1.8612,1.8612,1.8447,1.8447,6600.0],["1984-09-04",1.8447,1.853,1.8283,1.8283,24000.0],["1984-09-05",1.8283,1.8283,1.7789,1.7953,24600.0],["1984-09-06",1.7789,1.7789,1.7706,1.7706,13200.0],["1984-09-07",1.7871,1.7953,1.7871,1.7871,16800.0],["1984-09-10",1.7871,1.7953,1.7789,1.7953,23400.0],["1984-09-11",1.7953,1.7953,1.7789,1.7953,4200.0],["1984-09-12",1.7953,1.8036,1.7953,1.8036,6600.0],["1984-09-13",1.8036,1.8118,1.7953,1.8118,8400.0],["1984-09-14",1.8283,1.8941,1.8283,1.8777,62400.0],["1984-09-17",1.8777,1.8941,1.8777,1.8777,101400.0],["1984-09-18",1.8777,1.8941,1.8694,1.8777,31200.0],["1984-09-19",1.8859,1.9189,1.8859,1.9106,378600.0],["1984-09-20",1.9106,1.9106,1.8694,1.8941,106200.0],["1984-09-21",1.8859,1.8859,1.8694,1.8694,42000.0],["1984-09-24",1.8859,1.8941,1.8859,1.8941,4800.0],["1984-09-25",1.8941,1.9024,1.8777,1.8777,16800.0],["1984-09-26",1.8777,1.8777,1.853,1.8612,160800.0],["1984-09-27",1.8612,1.8612,1.8612,1.8612,60000.0],["1984-09-28",1.8612,1.8612,1.8612,1.8612,600.0],["1984-10-01",1.8612,1.8777,1.853,1.8612,16800.0],["1984-10-02",1.8612,1.8777,1.853,1.8612,30600.0],["1984-10-03",1.8612,1.8612,1.8612,1.8612,16800.0],["1984-10-04",1.8777,1.8941,1.8777,1.8941,10200.0],["1984-10-05",1.9024,1.9189,1.9024,1.9189,46200.0],["1984-10-08",1.9189,1.9271,1.9106,1.9106,183600.0],["1984-10-09",1.9106,1.9271,1.9106,1.9106,9600.0],["1984-10-10",1.9271,1.9353,1.9271,1.9353,38400.0],["1984-10-11",1.9353,1.9518,1.9271,1.9518,37800.0],["1984-10-12",1.9518,1.96,1.9436,1.96,63000.0],["1984-10-15",1.9436,1.9436,1.9353,1.9436,12000.0],["1984-10-16",1.9436,1.9436,1.9189,1.9271,7800.0],["1984-10-17",1.9271,1.9436,1.9189,1.9353,18600.0],["1984-10-18",1.9353,1.9436,1.9271,1.9271,25800.0],["1984-10-19",1.9271,1.9518,1.9189,1.9189,36600.0],["1984-10-22",1.9024,1.9024,1.8777,1.8941,27000.0],["1984-10-23",1.9024,1.9106,1.9024,1.9106,4800.0],["1984-10-24",1.9271,1.9353,1.9271,1.9271,95400.0],["1984-10-25",1.9271,1.9271,1.9106,1.9271,2400.0],["1984-10-26",1.9106,1.9106,1.8777,1.8777,17400.0],["1984-10-29",1.8777,1.8777,1.8694,1.8694,1800.0],["1984-10-30",1.853,1.853,1.8447,1.853,5400.0],["1984-10-31",1.853,1.8694,1.8118,1.8118,423600.0],["1984-11-01",1.8118,1.8447,1.8118,1.8447,123600.0],["1984-11-02",1.8365,1.8365,1.8118,1.8118,354000.0],["1984-11-05",1.8118,1.82,1.7789,1.7789,22200.0],["1984-11-06",1.7789,1.8118,1.7789,1.8118,113400.0],["1984-11-07",1.8118,1.8283,1.8118,1.82,261000.0],["1984-11-08",1.8118,1.8118,1.7953,1.7953,4200.0],["1984-11-09",1.8036,1.8118,1.8036,1.8118,12000.0],["1984-11-12",1.8118,1.8118,1.8036,1.8036,59400.0],["1984-11-13",1.8036,1.8036,1.7789,1.7789,21600.0],["1984-11-14",1.7789,1.7953,1.7789,1.7953,2400.0],["1984-11-15",1.7953,1.8118,1.7871,1.7871,8400.0],["1984-11-16",1.7871,1.7871,1.7789,1.7789,13200.0],["1984-11-19",1.7789,1.8036,1.7789,1.7871,27600.0],["1984-11-20",1.7953,1.8118,1.7953,1.8118,12600.0],["1984-11-21",1.8118,1.8118,1.8118,1.8118,29400.0],["1984-11-23",1.8118,1.8118,1.7953,1.8036,2400.0],["1984-11-26",1.8036,1.8283,1.8036,1.8036,13800.0],["1984-11-27",1.8036,1.8036,1.7953,1.7953,13200.0],["1984-11-28",1.7953,1.8283,1.7953,1.82,27600.0],["1984-11-29",1.8118,1.8118,1.8118,1.8118,16200.0],["1984-11-30",1.8118,1.8283,1.8118,1.8283,32400.0],["1984-12-03",1.8283,1.853,1.8283,1.853,11400.0],["1984-12-04",1.853,1.8694,1.8365,1.8694,22200.0],["1984-12-05",1.8694,1.8859,1.8694,1.8694,9000.0],["1984-12-06",1.8694,1.8777,1.8612,1.8777,16800.0],["1984-12-07",1.8777,1.8859,1.8612,1.8612,10200.0],["1984-12-10",1.8447,1.8447,1.8283,1.8283,21000.0],["1984-12-11",1.8283,1.8283,1.7953,1.8118,54000.0],["1984-12-12",1.8118,1.82,1.8118,1.8118,6000.0],["1984-12-13",1.8118,1.8283,1.7953,1.82,343200.0],["1984-12-14",1.82,1.8365,1.8118,1.8283,312600.0],["1984-12-17",1.8283,1.8777,1.8118,1.8777,100200.0],["1984-12-18",1.8777,1.8859,1.8612,1.8777,129000.0],["1984-12-19",1.8777,1.9271,1.8777,1.9189,63000.0],["1984-12-20",1.9189,1.9271,1.9106,1.9271,80400.0],["1984-12-21",1.9271,1.9271,1.9189,1.9271,17400.0],["1984-12-24",1.9436,1.96,1.9436,1.9436,27600.0],["1984-12-26",1.9436,1.9518,1.9353,1.9353,76200.0],["1984-12-27",1.9353,1.9518,1.9353,1.9353,27000.0],["1984-12-28",1.9436,1.9518,1.9436,1.9436,31200.0],["1984-12-31",1.9436,1.9518,1.9353,1.9353,54000.0],["1985-01-02",1.9353,1.9518,1.9353,1.9436,2400.0],["1985-01-03",1.9436,1.9518,1.9353,1.9436,15600.0],["1985-01-04",1.9436,1.9436,1.9353,1.9436,56400.0],["1985-01-07",1.9436,1.96,1.9436,1.96,32400.0],["1985-01-08",1.96,1.96,1.9353,1.96,199200.0],["1985-01-09",1.96,1.9683,1.9518,1.96,110400.0],["1985-01-10",1.96,1.96,1.9518,1.96,6000.0],["1985-01-11",1.9518,1.9518,1.9189,1.9436,33600.0],["1985-01-14",1.9436,1.9683,1.9436,1.9518,16800.0],["1985-01-15",1.9518,1.9683,1.9518,1.9683,25800.0],["1985-01-16",1.9765,2.0671,1.9765,2.0671,232200.0],["1985-01-17",2.0753,2.0836,2.0753,2.0836,100800.0],["1985-01-18",2.0836,2.0836,1.9765,2.0753,115200.0],["1985-01-21",2.0753,2.1083,2.0506,2.1,70200.0],["1985-01-22",2.1,2.1247,2.1,2.1,73200.0],["1985-01-23",2.1083,2.1659,2.1083,2.1494,147000.0],["1985-01-24",2.1494,2.1577,2.1247,2.1494,186600.0],["1985-01-25",2.1412,2.1412,2.1247,2.1412,95400.0],["1985-01-28",2.1412,2.1906,2.133,2.1824,147600.0],["1985-01-29",2.1824,2.2071,2.1824,2.2071,132000.0],["1985-01-30",2.2071,2.2565,2.1989,2.24,191400.0],["1985-01-31",2.24,2.2647,2.2318,2.2318,279600.0],["1985-02-01",2.2318,2.2565,2.1989,2.2071,373800.0],["1985-02-04",2.2071,2.24,2.1906,2.24,460200.0],["1985-02-05",2.2483,2.273,2.2483,2.2647,118200.0],["1985-02-06",2.2647,2.2894,2.2565,2.2565,471600.0],["1985-02-07",2.2565,2.2565,2.24,2.24,84000.0],["1985-02-08",2.24,2.2483,2.24,2.2483,50400.0],["1985-02-11",2.2483,2.2483,2.2236,2.24,68400.0],["1985-02-12",2.24,2.2565,2.24,2.2565,36000.0],["1985-02-13",2.2565,2.273,2.24,2.24,82800.0],["1985-02-14",2.2483,2.2647,2.2483,2.2565,66600.0],["1985-02-15",2.2565,2.3059,2.2565,2.2894,861600.0],["1985-02-19",2.2894,2.3389,2.273,2.3389,308400.0],["1985-02-20",2.3224,2.3224,2.2977,2.2977,51000.0],["1985-02-21",2.2812,2.2812,2.24,2.2647,292800.0],["1985-02-22",2.2565,2.2565,2.24,2.24,53400.0],["1985-02-25",2.24,2.24,2.2153,2.2153,22800.0],["1985-02-26",2.2071,2.2071,2.2071,2.2071,29400.0],["1985-02-27",2.2071,2.2071,2.1824,2.2071,385200.0],["1985-02-28",2.1989,2.1989,2.1742,2.1906,91200.0],["1985-03-01",2.1906,2.2318,2.1824,2.2236,111600.0],["1985-03-04",2.2236,2.24,2.2071,2.24,146400.0],["1985-03-05",2.24,2.24,2.2236,2.2236,61800.0],["1985-03-06",2.2236,2.2236,2.2153,2.2153,69600.0],["1985-03-07",2.2071,2.2071,2.1824,2.1906,34800.0],["1985-03-08",2.1824,2.1824,2.1494,2.1577,60600.0],["1985-03-11",2.1494,2.1494,2.133,2.133,33600.0],["1985-03-12",2.133,2.1412,2.1165,2.1247,15600.0],["1985-03-13",2.1247,2.133,2.1083,2.1083,155400.0],["1985-03-14",2.1,2.1,2.0671,2.0753,60600.0],["1985-03-15",2.0753,2.1083,2.0753,2.1083,74400.0],["1985-03-18",2.1083,2.1083,2.1,2.1083,18600.0],["1985-03-19",2.1083,2.1083,2.0918,2.1083,34200.0],["1985-03-20",2.1083,2.1083,2.0836,2.0836,12600.0],["1985-03-21",2.0753,2.0753,2.0424,2.0589,97200.0],["1985-03-22",2.0589,2.0671,2.0094,2.0094,49800.0],["1985-03-25",1.993,1.993,1.9436,1.9436,37800.0],["1985-03-26",1.9436,1.9765,1.9271,1.9765,52800.0],["1985-03-27",1.993,2.0012,1.993,2.0012,91800.0],["1985-03-28",2.0012,2.0012,1.9765,1.9847,65400.0],["1985-03-29",1.9847,1.993,1.9765,1.9765,31200.0],["1985-04-01",1.9765,1.9847,1.9518,1.9518,69000.0],["1985-04-02",1.9518,1.9518,1.9271,1.9271,203400.0],["1985-04-03",1.9353,1.96,1.9353,1.9436,19800.0],["1985-04-04",1.9436,1.9518,1.9353,1.9353,15600.0],["1985-04-08",1.9353,1.96,1.9271,1.96,89400.0],["1985-04-09",1.96,1.9847,1.96,1.9683,58200.0],["1985-04-10",1.9683,1.993,1.9683,1.993,20400.0],["1985-04-11",1.993,2.0094,1.993,1.993,20400.0],["1985-04-12",2.0918,2.0918,1.993,2.0918,21900.0],["1985-04-15",2.0918,2.1412,2.0753,2.0918,36000.0],["1985-04-16",2.0918,2.1412,2.0918,2.1412,181500.0],["1985-04-17",2.1412,2.1412,2.0918,2.1083,17400.0],["1985-04-18",2.1083,2.1247,2.0918,2.1083,8100.0],["1985-04-19",2.1083,2.1083,2.0589,2.1083,22500.0],["1985-04-22",2.0918,2.0918,2.0589,2.0589,5100.0],["1985-04-23",2.0424,2.0424,1.993,2.0094,144000.0],["1985-04-24",2.0094,2.0259,1.96,1.96,108600.0],["1985-04-25",1.96,2.0094,1.96,1.9765,189900.0],["1985-04-26",1.9765,1.9765,1.9436,1.96,265200.0],["1985-04-29",1.9271,1.9271,1.8118,1.8447,36900.0],["1985-04-30",1.8612,1.9106,1.8612,1.8941,53100.0],["1985-05-01",1.8777,1.8777,1.8447,1.8447,38400.0],["1985-05-02",1.8447,1.8612,1.8118,1.8118,79800.0],["1985-05-03",1.8118,1.8447,1.7789,1.8283,230700.0],["1985-05-06",1.8118,1.8118,1.7789,1.8118,47100.0],["1985-05-07",1.8118,1.8118,1.7624,1.7624,27300.0],["1985-05-08",1.7789,1.8118,1.7789,1.8118,328200.0],["1985-05-09",1.8118,1.8447,1.7953,1.7953,220200.0],["1985-05-10",1.8118,1.9106,1.8118,1.8941,194400.0],["1985-05-13",1.8941,1.8941,1.8447,1.8777,33900.0],["1985-05-14",1.8777,1.8777,1.8283,1.8777,53700.0],["1985-05-15",1.8777,1.96,1.8612,1.96,326100.0],["1985-05-16",1.96,1.96,1.9106,1.96,21000.0],["1985-05-17",1.96,1.96,1.9106,1.9271,81300.0],["1985-05-20",1.9271,1.9765,1.9271,1.9765,63600.0],["1985-05-21",1.9765,2.0094,1.9436,2.0094,605100.0],["1985-05-22",1.993,1.993,1.9436,1.9436,188100.0],["1985-05-23",1.9436,1.9765,1.9271,1.9271,195600.0],["1985-05-24",1.9271,1.96,1.9106,1.96,41100.0],["1985-05-28",1.96,1.96,1.9271,1.96,32100.0],["1985-05-29",1.96,1.96,1.9271,1.9271,16200.0],["1985-05-30",1.9271,1.9436,1.8777,1.9436,79800.0],["1985-05-31",1.9436,2.0259,1.9436,2.0259,44400.0],["1985-06-03",1.993,1.993,1.9106,1.9436,85500.0],["1985-06-04",1.9436,1.96,1.9106,1.96,62100.0],["1985-06-05",1.96,1.993,1.9271,1.993,91200.0],["1985-06-06",1.993,2.0094,1.9765,1.9765,605100.0],["1985-06-07",1.9765,1.9765,1.9106,1.9271,36900.0],["1985-06-10",1.9271,1.9436,1.9106,1.9271,14100.0],["1985-06-11",1.9271,1.96,1.9271,1.96,75300.0],["1985-06-12",1.96,1.96,1.9271,1.96,14100.0],["1985-06-13",1.96,1.96,1.9436,1.9436,17400.0],["1985-06-14",1.9436,1.96,1.9271,1.96,29100.0],["1985-06-17",1.96,1.96,1.9106,1.9106,12600.0],["1985-06-18",1.9106,1.9271,1.8777,1.8777,45300.0],["1985-06-19",1.9106,1.9436,1.9106,1.9271,18900.0],["1985-06-20",1.9271,1.9436,1.8777,1.8941,12300.0],["1985-06-21",1.8941,1.96,1.8941,1.96,29100.0],["1985-06-24",1.96,1.96,1.9106,1.96,188100.0],["1985-06-25",1.96,1.9765,1.9271,1.9436,45300.0],["1985-06-26",1.9436,1.9765,1.9106,1.9436,33300.0],["1985-06-27",1.96,1.9765,1.96,1.9765,7800.0],["1985-06-28",1.9765,1.9765,1.9436,1.9436,27000.0],["1985-07-01",1.9436,1.96,1.9106,1.9106,29400.0],["1985-07-02",1.9106,2.0094,1.9106,2.0094,105300.0],["1985-07-03",2.0094,2.0589,2.0094,2.0259,44100.0],["1985-07-05",2.0259,2.0424,2.0259,2.0424,42300.0],["1985-07-08",2.0424,2.0918,2.0259,2.0753,51300.0],["1985-07-09",2.0753,2.0753,2.0589,2.0753,11400.0],["1985-07-10",2.0753,2.0753,2.0424,2.0589,33600.0],["1985-07-11",2.0589,2.0753,2.0094,2.0259,29100.0],["1985-07-12",2.0259,2.0589,2.0094,2.0424,49500.0],["1985-07-15",2.0424,2.0424,2.0094,2.0424,15300.0],["1985-07-16",2.0424,2.0753,2.0424,2.0753,93900.0],["1985-07-17",2.0753,2.0918,2.0589,2.0753,166800.0],["1985-07-18",2.0753,2.1083,2.0753,2.0753,102300.0],["1985-07-19",2.0753,2.1083,2.0753,2.1083,58200.0],["1985-07-22",2.1083,2.1083,2.0918,2.1083,51300.0],["1985-07-23",2.1083,2.1083,2.0918,2.0918,72600.0],["1985-07-24",2.0918,2.1247,2.0918,2.1083,46500.0],["1985-07-25",2.1083,2.1412,2.1083,2.1247,44400.0],["1985-07-26",2.1247,2.1412,2.1083,2.1412,22500.0],["1985-07-29",2.1247,2.1247,2.0918,2.0918,20400.0],["1985-07-30",2.0753,2.0753,2.0589,2.0589,21600.0],["1985-07-31",2.0589,2.0753,2.0424,2.0424,32700.0],["1985-08-01",2.0424,2.0753,2.0259,2.0259,43500.0],["1985-08-02",2.0259,2.0259,1.993,1.993,52200.0],["1985-08-05",1.993,2.0094,1.9765,1.9765,38700.0],["1985-08-06",1.9765,1.993,1.96,1.96,29100.0],["1985-08-07",1.9436,1.9436,1.9106,1.9436,46200.0],["1985-08-08",1.9436,1.9436,1.8941,1.8941,17100.0],["1985-08-09",1.8941,1.8941,1.8777,1.8777,14100.0],["1985-08-12",1.8777,1.8777,1.8612,1.8612,11400.0],["1985-08-13",1.8612,1.8777,1.8612,1.8612,8400.0],["1985-08-14",1.8612,1.8941,1.8612,1.8941,28800.0],["1985-08-15",1.8941,1.8941,1.8612,1.8777,11700.0],["1985-08-16",1.8777,1.8941,1.8777,1.8777,30000.0],["1985-08-19",1.8777,1.8777,1.8612,1.8777,29700.0],["1985-08-20",1.8777,1.8777,1.8447,1.8777,214800.0],["1985-08-21",1.8941,1.9436,1.8941,1.9106,116700.0],["1985-08-22",1.9106,1.9436,1.8777,1.9106,15300.0],["1985-08-23",1.9106,1.9106,1.8447,1.8941,134700.0],["1985-08-26",1.8777,1.8777,1.8612,1.8777,26100.0],["1985-08-27",1.8777,1.9765,1.8777,1.9271,204300.0],["1985-08-28",1.9271,1.9271,1.8941,1.9271,17400.0],["1985-08-29",1.9271,1.9271,1.8447,1.8447,580200.0],["1985-08-30",1.8447,1.8777,1.8447,1.8447,18600.0],["1985-09-03",1.8447,1.8777,1.8447,1.8447,20700.0],["1985-09-04",1.8447,1.8612,1.8447,1.8447,23700.0],["1985-09-05",1.8447,1.8777,1.8118,1.8447,372900.0],["1985-09-06",1.8447,1.8777,1.8283,1.8447,326700.0],["1985-09-09",1.8447,1.8447,1.8283,1.8283,12000.0],["1985-09-10",1.8283,1.8283,1.8118,1.8118,15900.0],["1985-09-11",1.8118,1.8118,1.7789,1.7789,21600.0],["1985-09-12",1.7789,1.7953,1.7294,1.7294,107100.0],["1985-09-13",1.7294,1.7953,1.7294,1.7953,26400.0],["1985-09-16",1.7953,1.8283,1.7789,1.8118,21600.0],["1985-09-17",1.8118,1.9106,1.8118,1.8941,132600.0],["1985-09-18",1.8941,1.8941,1.7953,1.8447,52500.0],["1985-09-19",1.8447,1.9271,1.8118,1.9271,61200.0],["1985-09-20",1.9271,1.9271,1.8777,1.9106,33000.0],["1985-09-23",1.9106,1.9271,1.8941,1.9271,24300.0],["1985-09-24",1.9271,1.9271,1.8283,1.8612,154200.0],["1985-09-25",1.8612,1.8777,1.8447,1.8777,16800.0],["1985-09-26",1.8777,1.8777,1.8283,1.8283,15300.0],["1985-09-30",1.8283,1.8447,1.7624,1.7789,17400.0],["1985-10-01",1.7789,1.7953,1.7459,1.7459,10500.0],["1985-10-02",1.7459,1.7953,1.7459,1.7953,28500.0],["1985-10-03",1.7953,1.7953,1.7789,1.7953,10800.0],["1985-10-04",1.7953,1.7953,1.7459,1.7789,41400.0],["1985-10-07",1.7789,1.8447,1.7459,1.8447,38100.0],["1985-10-08",1.8447,1.9271,1.8447,1.9271,61800.0],["1985-10-09",1.9271,1.9436,1.8941,1.9106,62700.0],["1985-10-10",1.9106,1.9106,1.8777,1.9106,40500.0],["1985-10-11",1.8941,1.8941,1.8612,1.8941,9000.0],["1985-10-14",1.8941,1.8941,1.8612,1.8941,16500.0],["1985-10-15",1.8941,1.9106,1.8777,1.9106,4500.0],["1985-10-16",1.9106,1.9106,1.8612,1.8941,19800.0],["1985-10-17",1.8941,1.9106,1.8612,1.8612,14400.0],["1985-10-18",1.8612,1.8612,1.8118,1.8118,33300.0],["1985-10-21",1.8118,1.8118,1.7789,1.7789,173400.0],["1985-10-22",1.7789,1.7953,1.7624,1.7789,60900.0],["1985-10-23",1.7789,1.7953,1.7459,1.7789,33900.0],["1985-10-24",1.7789,1.7789,1.7459,1.7789,161100.0],["1985-10-25",1.7624,1.7624,1.7459,1.7459,54600.0],["1985-10-28",1.7459,1.7624,1.7294,1.7294,21900.0],["1985-10-29",1.7294,1.7624,1.713,1.7294,60300.0],["1985-10-30",1.7294,1.7624,1.713,1.713,73200.0],["1985-10-31",1.713,1.7459,1.713,1.713,24000.0],["1985-11-01",1.713,1.713,1.6636,1.713,33300.0],["1985-11-04",1.713,1.7624,1.6965,1.7294,68400.0],["1985-11-05",1.7294,1.7624,1.7294,1.7294,118800.0],["1985-11-06",1.7294,1.7789,1.7294,1.7789,96600.0],["1985-11-07",1.7789,1.7789,1.7624,1.7789,49500.0],["1985-11-08",1.8118,1.8283,1.8118,1.8283,15600.0],["1985-11-11",1.8283,1.8447,1.8118,1.8447,18300.0],["1985-11-12",1.8447,1.8941,1.8447,1.8941,86100.0],["1985-11-13",1.8941,1.8941,1.8777,1.8777,57300.0],["1985-11-14",1.8777,1.8941,1.8447,1.8777,15600.0],["1985-11-15",1.8447,1.8447,1.8118,1.8447,36600.0],["1985-11-18",1.8447,1.8447,1.7953,1.7953,48600.0],["1985-11-19",1.7953,1.8283,1.7953,1.8283,24900.0],["1985-11-20",1.8283,1.8283,1.7953,1.7953,14400.0],["1985-11-21",1.8283,1.8612,1.8283,1.8612,71700.0],["1985-11-22",1.8447,1.8447,1.8283,1.8447,42600.0],["1985-11-25",1.8283,1.8283,1.8118,1.8118,9900.0],["1985-11-26",1.7953,1.7953,1.7789,1.7789,30000.0],["1985-11-27",1.7789,1.8283,1.7789,1.8118,17400.0],["1985-11-29",1.8118,1.8283,1.8118,1.8118,11100.0],["1985-12-02",1.8118,1.8447,1.8118,1.8447,48000.0],["1985-12-03",1.8447,1.8447,1.8118,1.8447,14100.0],["1985-12-04",1.8447,1.8941,1.8118,1.8941,149400.0],["1985-12-05",1.8941,1.96,1.8941,1.9106,67800.0],["1985-12-06",1.9106,1.9106,1.8777,1.8777,13500.0],["1985-12-09",1.8777,1.96,1.8777,1.9271,144300.0],["1985-12-10",1.9271,1.9765,1.9271,1.9765,187800.0],["1985-12-11",1.9765,2.0589,1.9765,2.0424,168600.0],["1985-12-12",2.0589,2.1083,2.0589,2.0918,58800.0],["1985-12-13",2.0918,2.1577,2.0589,2.1247,180900.0],["1985-12-16",2.1247,2.1247,2.0589,2.0589,183300.0],["1985-12-17",2.0589,2.0589,1.8777,1.9436,275400.0],["1985-12-18",1.9436,1.96,1.9271,1.96,100800.0],["1985-12-19",1.96,1.96,1.9271,1.9436,53400.0],["1985-12-20",1.9436,2.0094,1.9436,2.0094,134700.0],["1985-12-23",1.993,1.993,1.9271,1.9436,214200.0],["1985-12-24",1.9436,1.9436,1.9271,1.9436,20700.0],["1985-12-26",1.9436,1.9765,1.9271,1.96,30900.0],["1985-12-27",1.96,1.993,1.96,1.9765,47100.0],["1985-12-30",1.9765,1.9765,1.9106,1.96,23400.0],["1985-12-31",1.96,1.9765,1.9436,1.9436,27900.0],["1986-01-02",1.9436,2.0094,1.9436,1.993,51900.0],["1986-01-03",1.993,2.0094,1.9765,1.993,54000.0],["1986-01-06",1.993,1.993,1.9765,1.9765,42000.0],["1986-01-07",1.9765,1.993,1.9765,1.9765,21900.0],["1986-01-08",1.9765,2.0094,1.9765,1.9765,99000.0],["1986-01-09",1.9765,1.9765,1.9271,1.9765,86100.0],["1986-01-10",1.9765,1.9765,1.9436,1.96,38100.0],["1986-01-13",1.96,1.993,1.96,1.993,58500.0],["1986-01-14",1.993,2.0094,1.9765,1.9765,115800.0],["1986-01-15",1.9765,2.0094,1.9765,1.993,89700.0],["1986-01-16",1.993,1.993,1.9765,1.9765,11700.0],["1986-01-17",1.9765,1.9765,1.9436,1.96,28200.0],["1986-01-20",1.96,1.993,1.9436,1.96,37500.0],["1986-01-21",1.96,1.9765,1.9271,1.9436,58800.0],["1986-01-22",1.9436,1.9436,1.9106,1.9106,45000.0],["1986-01-23",1.9106,1.9436,1.8777,1.8777,81300.0],["1986-01-24",1.8777,1.8941,1.8612,1.8941,48300.0],["1986-01-27",1.8941,1.8941,1.8612,1.8612,287100.0],["1986-01-28",1.8612,1.8777,1.8283,1.8283,16200.0],["1986-01-29",1.8283,1.8283,1.7459,1.7459,52500.0],["1986-01-30",1.7624,1.7789,1.7624,1.7624,21300.0],["1986-01-31",1.7624,1.7953,1.7624,1.7953,9000.0],["1986-02-03",1.7953,1.8447,1.7789,1.8118,153300.0],["1986-02-04",1.8118,1.8447,1.7789,1.8283,235500.0],["1986-02-05",1.8283,1.8447,1.8118,1.8118,12000.0],["1986-02-06",1.8283,1.8447,1.8283,1.8283,39600.0],["1986-02-07",1.8283,1.8777,1.8118,1.8777,224400.0],["1986-02-10",1.8777,1.8777,1.8283,1.8447,56400.0],["1986-02-11",1.8447,1.8777,1.8447,1.8777,14100.0],["1986-02-12",1.8777,1.9106,1.8612,1.8941,96300.0],["1986-02-13",1.8941,1.9106,1.8941,1.8941,93900.0],["1986-02-14",1.8941,1.9271,1.8941,1.8941,36000.0],["1986-02-18",1.8941,1.9436,1.8941,1.9106,130500.0],["1986-02-19",1.9106,1.9436,1.8941,1.9106,62400.0],["1986-02-20",1.9106,1.9106,1.9106,1.9106,21600.0],["1986-02-21",1.9106,1.9436,1.9106,1.9436,20100.0],["1986-02-24",1.9271,1.9271,1.9106,1.9106,11700.0],["1986-02-25",1.9106,1.9436,1.9106,1.9436,92700.0],["1986-02-26",1.9436,1.9436,1.9271,1.9436,42000.0],["1986-02-27",1.9436,1.96,1.9271,1.9436,105000.0],["1986-02-28",1.9765,2.0259,1.9765,1.993,203700.0],["1986-03-03",1.993,2.0259,1.9765,1.993,19800.0],["1986-03-04",1.993,2.0259,1.993,1.993,120900.0],["1986-03-05",1.9765,1.9765,1.96,1.9765,30600.0],["1986-03-06",1.9765,1.993,1.9765,1.9765,23400.0],["1986-03-07",1.9765,2.0259,1.9765,2.0094,56400.0],["1986-03-10",2.0094,2.1083,2.0094,2.0589,62100.0],["1986-03-11",2.0753,2.1412,2.0753,2.1247,120300.0],["1986-03-12",2.1412,2.24,2.1412,2.1742,90900.0],["1986-03-13",2.1742,2.1742,2.1247,2.1247,31200.0],["1986-03-14",2.1247,2.1247,2.0589,2.0753,129900.0],["1986-03-17",2.0753,2.0918,2.0094,2.0918,562800.0],["1986-03-18",2.0918,2.0918,2.0589,2.0918,147900.0],["1986-03-19",2.0918,2.1083,2.0589,2.1083,63900.0],["1986-03-20",2.1083,2.1083,2.0753,2.0918,33600.0],["1986-03-21",2.0918,2.1083,2.0589,2.0918,132300.0],["1986-03-24",2.0918,2.1083,2.0589,2.1083,1738200.0],["1986-03-25",2.1083,2.1083,2.0589,2.1083,73200.0],["1986-03-26",2.1083,2.1412,2.0918,2.1083,152700.0],["1986-03-27",2.1083,2.1412,2.1083,2.1247,46500.0],["1986-03-31",2.1083,2.1083,1.9765,2.0424,140100.0],["1986-04-01",2.0424,2.3389,2.0424,2.1577,744300.0],["1986-04-02",2.1577,2.1577,2.1577,2.1577,25800.0],["1986-04-03",2.1577,2.2071,2.1577,2.1742,25200.0],["1986-04-04",2.1742,2.1742,2.1083,2.1083,80700.0],["1986-04-07",2.0918,2.0918,2.0424,2.0424,24600.0],["1986-04-08",2.0424,2.1742,2.0424,2.1742,51300.0],["1986-04-09",2.1742,2.2071,2.1577,2.1577,20700.0],["1986-04-10",2.1577,2.1742,2.0753,2.1412,116700.0],["1986-04-11",2.1412,2.1412,2.1083,2.1247,32100.0],["1986-04-14",2.1247,2.1247,2.0918,2.1083,28500.0],["1986-04-15",2.1083,2.1247,2.0589,2.0918,43500.0],["1986-04-16",2.1247,2.1742,2.1247,2.1577,54000.0],["1986-04-17",2.1577,2.1906,2.1577,2.1742,36600.0],["1986-04-18",2.1742,2.2071,2.1412,2.1742,287400.0],["1986-04-21",2.2071,2.273,2.2071,2.273,43800.0],["1986-04-22",2.273,2.273,2.24,2.24,12000.0],["1986-04-23",2.24,2.24,2.1906,2.2236,23100.0],["1986-04-24",2.2236,2.2894,2.2236,2.2894,31500.0],["1986-04-25",2.2894,2.2894,2.2236,2.2565,95100.0],["1986-04-28",2.2565,2.2894,2.24,2.273,37500.0],["1986-04-29",2.24,2.24,2.2236,2.2236,24300.0],["1986-04-30",2.2236,2.24,2.1577,2.1742,49200.0],["1986-05-01",2.1412,2.1412,2.0918,2.0918,272100.0],["1986-05-02",2.0918,2.1083,2.0424,2.0424,110100.0],["1986-05-05",2.0589,2.1083,2.0589,2.1083,82200.0],["1986-05-06",2.0918,2.0918,2.0589,2.0918,43500.0],["1986-05-07",2.0918,2.0918,2.0589,2.0918,24300.0],["1986-05-08",2.0918,2.1906,2.0753,2.1577,243000.0],["1986-05-09",2.1577,2.2071,2.1577,2.2071,72600.0],["1986-05-12",2.1906,2.1906,2.1083,2.1083,14400.0],["1986-05-13",2.1083,2.1247,2.1083,2.1247,3600.0],["1986-05-14",2.1247,2.1247,2.0753,2.1083,39300.0],["1986-05-15",2.1083,2.1083,2.0918,2.0918,141300.0],["1986-05-16",2.1083,2.1247,2.1083,2.1083,36600.0],["1986-05-19",2.1083,2.1412,2.1083,2.1412,84000.0],["1986-05-20",2.1247,2.1247,2.0918,2.0918,49500.0],["1986-05-21",2.0918,2.1247,2.0918,2.1247,3900.0],["1986-05-22",2.1247,2.1742,2.1083,2.1742,54900.0],["1986-05-23",2.1742,2.1906,2.1577,2.1577,285600.0],["1986-05-27",2.1577,2.2071,2.1412,2.2071,20100.0],["1986-05-28",2.2071,2.24,2.1906,2.2236,32100.0],["1986-05-29",2.2236,2.24,2.1906,2.1906,28500.0],["1986-05-30",2.1906,2.24,2.1906,2.1906,17400.0],["1986-06-02",2.1906,2.24,2.1742,2.24,55200.0],["1986-06-03",2.2236,2.2236,2.2236,2.2236,9300.0],["1986-06-04",2.2236,2.2565,2.1906,2.1906,173400.0],["1986-06-05",2.1742,2.1742,2.1577,2.1577,5100.0],["1986-06-06",2.1577,2.2071,2.1247,2.2071,136500.0],["1986-06-09",2.2071,2.2071,2.1412,2.1412,151500.0],["1986-06-10",2.1247,2.1247,2.0918,2.0918,11700.0],["1986-06-11",2.0918,2.1083,2.0918,2.0918,49500.0],["1986-06-12",2.1083,2.1577,2.1083,2.1577,40200.0],["1986-06-13",2.1577,2.24,2.1412,2.1906,126300.0],["1986-06-16",2.2071,2.2071,2.2071,2.2071,10500.0],["1986-06-17",2.2071,2.2236,2.1742,2.1742,33300.0],["1986-06-18",2.1577,2.1577,2.1412,2.1577,5100.0],["1986-06-19",2.1577,2.24,2.1247,2.24,115800.0],["1986-06-20",2.24,2.2565,2.2236,2.2236,62700.0],["1986-06-23",2.2236,2.2565,2.1742,2.1742,181200.0],["1986-06-24",2.1742,2.2236,2.1742,2.1906,168300.0],["1986-06-25",2.1906,2.1906,2.1742,2.1742,22800.0],["1986-06-26",2.1742,2.1906,2.1742,2.1742,53100.0],["1986-06-27",2.1742,2.1742,2.1412,2.1577,260700.0],["1986-06-30",2.1577,2.1742,2.1412,2.1412,43500.0],["1986-07-01",2.1083,2.1083,2.0918,2.1083,35700.0],["1986-07-02",2.1083,2.1083,2.0753,2.0753,48900.0],["1986-07-03",2.0753,2.0918,2.0589,2.0753,15600.0],["1986-07-07",2.0753,2.0753,1.9765,2.0094,30000.0],["1986-07-08",2.0094,2.0094,1.9765,1.9765,21300.0],["1986-07-09",1.9765,1.9765,1.8777,1.9106,40800.0],["1986-07-10",1.8777,1.8777,1.8777,1.8777,87900.0],["1986-07-11",1.8777,1.9106,1.8777,1.8777,37500.0],["1986-07-14",1.8777,1.9106,1.7789,1.7789,87900.0],["1986-07-15",1.7789,1.8118,1.7459,1.7624,55200.0],["1986-07-16",1.7624,1.7624,1.7294,1.7624,96300.0],["1986-07-17",1.7624,1.7789,1.7624,1.7789,4500.0],["1986-07-18",1.7789,1.8283,1.7789,1.8118,110400.0],["1986-07-21",1.8118,1.8118,1.7953,1.7953,3300.0],["1986-07-22",1.7953,1.7953,1.7789,1.7953,208500.0],["1986-07-23",1.7789,1.7789,1.7624,1.7789,5700.0],["1986-07-24",1.7789,1.7789,1.68,1.6965,147900.0],["1986-07-25",1.6965,1.713,1.6965,1.713,85500.0],["1986-07-28",1.6965,1.6965,1.68,1.68,72000.0],["1986-07-29",1.68,1.68,1.68,1.68,38100.0],["1986-07-30",1.68,1.713,1.6636,1.68,267300.0],["1986-07-31",1.68,1.68,1.6306,1.6636,12600.0],["1986-08-01",1.6306,1.6306,1.6141,1.6306,18900.0],["1986-08-04",1.6306,1.6306,1.5812,1.6306,94200.0],["1986-08-05",1.6306,1.6306,1.6141,1.6141,47100.0],["1986-08-06",1.5977,1.5977,1.5153,1.5647,93300.0],["1986-08-07",1.5647,1.5647,1.5483,1.5647,13800.0],["1986-08-08",1.5647,1.5647,1.5318,1.5483,117300.0],["1986-08-11",1.5647,1.5977,1.5647,1.5977,31200.0],["1986-08-12",1.5977,1.6306,1.5977,1.6306,130200.0],["1986-08-13",1.6306,1.6306,1.5977,1.5977,97500.0],["1986-08-14",1.5977,1.6141,1.5977,1.6141,32700.0],["1986-08-15",1.6141,1.6141,1.5812,1.6141,34800.0],["1986-08-18",1.5977,1.5977,1.5647,1.5647,168600.0],["1986-08-19",1.5647,1.5812,1.4824,1.4824,57300.0],["1986-08-20",1.4824,1.4988,1.4824,1.4988,15300.0],["1986-08-21",1.4988,1.5647,1.4988,1.5318,138300.0],["1986-08-22",1.5483,1.5812,1.5483,1.5647,13800.0],["1986-08-25",1.5647,1.5977,1.5647,1.5647,33600.0],["1986-08-26",1.5647,1.6306,1.5647,1.6306,86100.0],["1986-08-27",1.6306,1.6471,1.5812,1.6471,40200.0],["1986-08-28",1.6471,1.6471,1.6141,1.6141,225300.0],["1986-08-29",1.6141,1.6306,1.5812,1.5977,34800.0],["1986-09-02",1.5977,1.6471,1.5647,1.5647,116400.0],["1986-09-03",1.5647,1.6306,1.5483,1.6306,155400.0],["1986-09-04",1.6306,1.68,1.5647,1.6306,92400.0],["1986-09-05",1.6306,1.6636,1.5812,1.5812,29700.0],["1986-09-08",1.5812,1.68,1.5812,1.6471,42900.0],["1986-09-09",1.6471,1.713,1.5812,1.5812,42600.0],["1986-09-10",1.5812,1.6141,1.5812,1.6141,37500.0],["1986-09-11",1.6141,1.8118,1.5977,1.8118,593400.0],["1986-09-12",1.8118,1.8118,1.7294,1.7459,264300.0],["1986-09-15",1.7459,1.7789,1.713,1.713,449400.0],["1986-09-16",1.713,1.7624,1.713,1.7624,326100.0],["1986-09-17",1.7624,1.7789,1.7459,1.7459,16200.0],["1986-09-18",1.7459,1.7789,1.713,1.713,193800.0],["1986-09-19",1.713,1.7294,1.713,1.713,25500.0],["1986-09-22",1.7294,1.7459,1.7294,1.7459,22200.0],["1986-09-23",1.7459,1.7459,1.7294,1.7459,35400.0],["1986-09-24",1.7294,1.7294,1.7294,1.7294,11700.0],["1986-09-25",1.7294,1.7459,1.7294,1.7294,9000.0],["1986-09-26",1.7294,1.7459,1.7294,1.7294,16500.0],["1986-09-29",1.713,1.713,1.713,1.713,7800.0],["1986-09-30",1.713,1.7294,1.713,1.7294,6000.0],["1986-10-01",1.7294,1.7459,1.68,1.68,43500.0],["1986-10-02",1.6636,1.6636,1.6471,1.6636,3300.0],["1986-10-03",1.6471,1.6471,1.6141,1.6141,18600.0],["1986-10-06",1.5977,1.5977,1.5812,1.5812,21300.0],["1986-10-07",1.5812,1.5977,1.5483,1.5647,36000.0],["1986-10-08",1.5812,1.6471,1.5812,1.6471,159900.0],["1986-10-09",1.6471,1.68,1.6141,1.6306,152100.0],["1986-10-10",1.6141,1.6141,1.5647,1.5812,366000.0],["1986-10-13",1.5647,1.5647,1.5483,1.5647,42600.0],["1986-10-14",1.5483,1.5483,1.5483,1.5483,9300.0],["1986-10-15",1.5318,1.5318,1.4988,1.4988,35700.0],["1986-10-16",1.5153,1.5483,1.5153,1.5318,50400.0],["1986-10-17",1.5318,1.5812,1.5153,1.5483,26100.0],["1986-10-20",1.5483,1.5483,1.5318,1.5318,22500.0],["1986-10-21",1.5318,1.5647,1.5318,1.5483,42600.0],["1986-10-22",1.5483,1.5812,1.5483,1.5812,75000.0],["1986-10-23",1.5812,1.6141,1.5812,1.6141,12900.0],["1986-10-24",1.5977,1.5977,1.5977,1.5977,12600.0],["1986-10-27",1.5977,1.5977,1.5812,1.5977,20700.0],["1986-10-28",1.5812,1.5812,1.5647,1.5647,23700.0],["1986-10-29",1.5647,1.5812,1.5647,1.5647,41100.0],["1986-10-30",1.5812,1.5812,1.5812,1.5812,28800.0],["1986-10-31",1.5812,1.5812,1.5647,1.5812,2400.0],["1986-11-03",1.5812,1.5812,1.5647,1.5647,6600.0],["1986-11-04",1.5647,1.5647,1.5318,1.5318,36300.0],["1986-11-05",1.5483,1.68,1.5483,1.6141,158400.0],["1986-11-06",1.6306,1.68,1.6306,1.6306,105000.0],["1986-11-07",1.6306,1.6471,1.6306,1.6306,42300.0],["1986-11-10",1.6306,1.6471,1.5977,1.6471,20700.0],["1986-11-11",1.6471,1.68,1.6306,1.6636,23100.0],["1986-11-12",1.6636,1.6636,1.6471,1.6471,8400.0],["1986-11-13",1.6471,1.6471,1.6306,1.6306,3600.0],["1986-11-14",1.6471,1.68,1.6471,1.6471,21600.0],["1986-11-17",1.6471,1.6471,1.6141,1.6141,48600.0],["1986-11-18",1.6141,1.6141,1.5977,1.6141,64200.0],["1986-11-19",1.6141,1.6141,1.5977,1.6141,12900.0],["1986-11-20",1.6141,1.6636,1.6141,1.6636,48300.0],["1986-11-21",1.6636,1.6636,1.6306,1.6306,17400.0],["1986-11-24",1.6306,1.6636,1.6306,1.6306,15300.0],["1986-11-25",1.6306,1.6306,1.5977,1.6306,46200.0],["1986-11-26",1.6306,1.6471,1.5977,1.6471,131400.0],["1986-11-28",1.6306,1.6306,1.6141,1.6141,93600.0],["1986-12-01",1.6141,1.6141,1.5977,1.6141,95700.0],["1986-12-02",1.6306,1.7294,1.6306,1.7294,61800.0],["1986-12-03",1.7294,1.8118,1.713,1.7953,87300.0],["1986-12-04",1.7953,1.7953,1.7459,1.7624,51300.0],["1986-12-05",1.7624,1.7789,1.68,1.68,97200.0],["1986-12-08",1.6636,1.6636,1.6141,1.6636,20400.0],["1986-12-09",1.6636,1.6965,1.5977,1.5977,103800.0],["1986-12-10",1.5977,1.6471,1.5977,1.6471,52200.0],["1986-12-11",1.6471,1.6471,1.6141,1.6141,55500.0],["1986-12-12",1.6141,1.6471,1.6141,1.6141,24300.0],["1986-12-15",1.6141,1.6141,1.5647,1.5647,65700.0],["1986-12-16",1.5812,1.5977,1.5812,1.5977,81900.0],["1986-12-17",1.5977,1.6306,1.5483,1.5483,38400.0],["1986-12-18",1.5483,1.5647,1.5318,1.5318,72600.0],["1986-12-19",1.5318,1.5647,1.4988,1.5647,139200.0],["1986-12-22",1.5647,1.5812,1.5153,1.5812,97200.0],["1986-12-23",1.5812,1.6141,1.5812,1.5812,57600.0],["1986-12-24",1.5812,1.6141,1.5812,1.5812,20400.0],["1986-12-26",1.5812,1.5977,1.5812,1.5812,22500.0],["1986-12-29",1.5812,1.6306,1.5812,1.5812,39900.0],["1986-12-30",1.5812,1.5977,1.5812,1.5812,28200.0],["1986-12-31",1.5812,1.5977,1.5812,1.5812,30600.0],["1987-01-02",1.5977,1.6471,1.5977,1.6471,26400.0],["1987-01-05",1.6471,1.7294,1.6471,1.7294,85200.0],["1987-01-06",1.7294,1.7459,1.713,1.7294,60000.0],["1987-01-07",1.7294,1.7459,1.7294,1.7294,133800.0],["1987-01-08",1.7294,1.7459,1.713,1.7459,38100.0],["1987-01-09",1.7459,1.7624,1.6965,1.7459,162000.0],["1987-01-12",1.7459,1.8118,1.7294,1.8118,25800.0],["1987-01-13",1.7953,1.7953,1.7459,1.7459,1429200.0],["1987-01-14",1.7459,1.7789,1.7459,1.7624,43500.0],["1987-01-15",1.7624,1.9106,1.7624,1.9106,404100.0],["1987-01-16",1.8941,1.8941,1.7789,1.8283,43500.0],["1987-01-19",1.8118,1.8118,1.7459,1.8118,78900.0],["1987-01-20",1.8283,1.9106,1.8283,1.8447,124800.0],["1987-01-21",1.8118,1.8118,1.7789,1.7789,143400.0],["1987-01-22",1.7789,1.7953,1.7789,1.7789,7500.0],["1987-01-23",1.7789,1.7953,1.7624,1.7624,43200.0],["1987-01-26",1.7459,1.7459,1.6965,1.6965,20400.0],["1987-01-27",1.6965,1.713,1.6965,1.6965,4200.0],["1987-01-28",1.6965,1.6965,1.6306,1.6471,49200.0],["1987-01-29",1.6471,1.68,1.6141,1.6306,145800.0],["1987-01-30",1.6306,1.68,1.6306,1.6636,27300.0],["1987-02-02",1.6636,1.6636,1.6306,1.6471,33300.0],["1987-02-03",1.6471,1.68,1.6306,1.68,40500.0],["1987-02-04",1.7099,1.8427,1.7099,1.8427,165300.0],["1987-02-05",1.8427,1.8759,1.8261,1.8427,118200.0],["1987-02-06",1.8427,1.8593,1.8261,1.8261,129600.0],["1987-02-09",1.8261,1.8427,1.8261,1.8427,73200.0],["1987-02-10",1.8427,1.8593,1.7929,1.8261,335400.0],["1987-02-11",1.8261,1.8427,1.8095,1.8427,24000.0],["1987-02-12",1.8593,1.8925,1.8593,1.8759,17100.0],["1987-02-13",1.8759,1.9423,1.8593,1.9423,30600.0],["1987-02-17",1.9589,2.0087,1.9589,1.9755,78600.0],["1987-02-18",1.9755,2.0087,1.9755,1.9921,132600.0],["1987-02-19",1.9921,2.0087,1.9423,1.9423,62700.0],["1987-02-20",1.9257,1.9257,1.8759,1.8925,119700.0],["1987-02-23",1.8925,1.9091,1.8593,1.8593,48600.0],["1987-02-24",1.8593,1.8925,1.8593,1.8925,14700.0],["1987-02-25",1.8925,1.8925,1.8759,1.8759,7800.0],["1987-02-26",1.8759,1.8759,1.7929,1.7929,19200.0],["1987-02-27",1.7929,1.8095,1.7763,1.7929,27000.0],["1987-03-02",1.8095,1.8427,1.8095,1.8261,15000.0],["1987-03-03",1.8261,1.8427,1.8095,1.8427,3600.0],["1987-03-04",1.8427,1.8593,1.8427,1.8427,11100.0],["1987-03-05",1.8427,1.8593,1.8427,1.8427,12900.0],["1987-03-06",1.8427,1.8593,1.8095,1.8095,32100.0],["1987-03-09",1.8095,1.8261,1.8095,1.8095,9600.0],["1987-03-10",1.8095,1.8427,1.8095,1.8427,34800.0],["1987-03-11",1.8427,1.8427,1.8095,1.8427,29700.0],["1987-03-12",1.8427,1.8427,1.8095,1.8095,14700.0],["1987-03-13",1.8095,1.8261,1.8095,1.8095,61200.0],["1987-03-16",1.8095,1.8261,1.7929,1.7929,44700.0],["1987-03-17",1.7929,1.8095,1.7929,1.7929,51300.0],["1987-03-18",1.8095,1.8593,1.8095,1.8427,51600.0],["1987-03-19",1.8427,1.8593,1.8427,1.8427,46200.0],["1987-03-20",1.8427,1.8759,1.8427,1.8759,96300.0],["1987-03-23",1.8759,1.8759,1.8427,1.8593,43800.0],["1987-03-24",1.8593,1.8593,1.7929,1.8095,114000.0],["1987-03-25",1.8095,1.8427,1.7929,1.8095,73200.0],["1987-03-26",1.8095,1.8427,1.7929,1.8427,69900.0],["1987-03-27",1.8427,1.8427,1.8095,1.8095,57300.0],["1987-03-30",1.8095,1.8261,1.7929,1.7929,46800.0],["1987-03-31",1.7929,1.8427,1.7929,1.8427,32400.0],["1987-04-01",1.8427,1.8759,1.8095,1.8593,106800.0],["1987-04-02",1.8759,1.9589,1.8759,1.9423,68700.0],["1987-04-03",1.9423,2.0585,1.8925,2.0419,307800.0],["1987-04-06",2.0419,2.0585,2.0253,2.0419,169200.0],["1987-04-07",2.0253,2.0253,1.9589,2.0087,173100.0],["1987-04-08",1.9921,1.9921,1.9755,1.9921,78300.0],["1987-04-09",1.9921,1.9921,1.8925,1.8925,75900.0],["1987-04-10",1.8427,1.8427,1.7929,1.7929,25500.0],["1987-04-13",1.7763,1.7763,1.6933,1.7265,60600.0],["1987-04-14",1.6933,1.6933,1.5937,1.5937,235500.0],["1987-04-15",1.6269,1.7265,1.6269,1.7265,60000.0],["1987-04-16",1.7265,1.7265,1.7099,1.7099,113100.0],["1987-04-20",1.7099,1.7265,1.7099,1.7265,246900.0],["1987-04-21",1.7265,1.7265,1.7099,1.7099,23700.0],["1987-04-22",1.7099,1.7597,1.7099,1.7265,90600.0],["1987-04-23",1.7265,1.7265,1.6601,1.6601,536700.0],["1987-04-24",1.6601,1.6601,1.6269,1.6269,21300.0],["1987-04-27",1.6269,1.6269,1.6103,1.6269,7800.0],["1987-04-28",1.6269,1.6435,1.6269,1.6269,80700.0],["1987-04-29",1.6403,1.6403,1.6236,1.6236,44400.0],["1987-04-30",1.6236,1.6738,1.5901,1.6403,419400.0],["1987-05-01",1.657,1.6738,1.657,1.657,5400.0],["1987-05-04",1.657,1.6738,1.6403,1.657,6900.0],["1987-05-05",1.657,1.6905,1.6403,1.6905,75600.0],["1987-05-06",1.6905,1.6905,1.6738,1.6738,351900.0],["1987-05-07",1.6738,1.6738,1.6403,1.657,40800.0],["1987-05-08",1.657,1.657,1.6403,1.657,5100.0],["1987-05-11",1.657,1.6905,1.6236,1.657,121200.0],["1987-05-12",1.657,1.7575,1.657,1.7407,36300.0],["1987-05-13",1.7407,1.7407,1.724,1.7407,6600.0],["1987-05-14",1.7407,1.7575,1.7407,1.7575,12000.0],["1987-05-15",1.7575,1.7742,1.7407,1.7407,125100.0],["1987-05-18",1.7407,1.7407,1.724,1.724,87300.0],["1987-05-19",1.724,1.7407,1.6738,1.6738,37800.0],["1987-05-20",1.6236,1.6236,1.6068,1.6236,169500.0],["1987-05-21",1.6403,1.6905,1.6403,1.6905,12300.0],["1987-05-22",1.7072,1.7072,1.7072,1.7072,6900.0],["1987-05-26",1.724,1.724,1.724,1.724,34200.0],["1987-05-27",1.724,1.724,1.6738,1.7072,47700.0],["1987-05-28",1.6905,1.6905,1.6738,1.6738,63600.0],["1987-05-29",1.6738,1.6738,1.657,1.6738,130800.0],["1987-06-01",1.657,1.657,1.6068,1.6403,193200.0],["1987-06-02",1.6403,1.6738,1.6068,1.6738,205500.0],["1987-06-03",1.6738,1.7072,1.657,1.6905,48300.0],["1987-06-04",1.6905,1.7072,1.6738,1.6905,36900.0],["1987-06-05",1.6905,1.7072,1.6905,1.7072,62400.0],["1987-06-08",1.6905,1.6905,1.6403,1.657,222900.0],["1987-06-09",1.657,1.6738,1.6068,1.657,169200.0],["1987-06-10",1.657,1.6905,1.6068,1.6403,207600.0],["1987-06-11",1.6403,1.6403,1.6068,1.6403,142200.0],["1987-06-12",1.6403,1.657,1.6236,1.6236,138300.0],["1987-06-15",1.6236,1.6738,1.6236,1.6738,132600.0],["1987-06-16",1.657,1.657,1.6403,1.6403,176100.0],["1987-06-17",1.6403,1.6738,1.6403,1.6738,53700.0],["1987-06-18",1.6738,1.6905,1.6236,1.657,162600.0],["1987-06-19",1.657,1.6738,1.6236,1.6236,46800.0],["1987-06-22",1.6236,1.657,1.6236,1.657,73800.0],["1987-06-23",1.657,1.6738,1.657,1.6738,267000.0],["1987-06-24",1.6738,1.6905,1.6738,1.6905,46200.0],["1987-06-25",1.6905,1.7072,1.6738,1.7072,64800.0],["1987-06-26",1.7072,1.724,1.7072,1.724,7200.0],["1987-06-29",1.724,1.7407,1.724,1.7407,40800.0],["1987-06-30",1.724,1.724,1.7072,1.724,32700.0],["1987-07-01",1.724,1.724,1.7072,1.724,60000.0],["1987-07-02",1.724,1.724,1.7072,1.7072,936600.0],["1987-07-06",1.7072,1.724,1.6738,1.6738,168600.0],["1987-07-07",1.6905,1.724,1.6905,1.724,65700.0],["1987-07-08",1.724,1.7407,1.7072,1.724,80700.0],["1987-07-09",1.7407,1.8411,1.7407,1.8244,73200.0],["1987-07-10",1.8244,1.8579,1.8077,1.8077,30300.0],["1987-07-13",1.8077,1.8411,1.8077,1.8411,61800.0],["1987-07-14",1.8579,1.8746,1.8579,1.8579,27600.0],["1987-07-15",1.8746,1.9248,1.8746,1.8914,86400.0],["1987-07-16",1.8914,2.0253,1.8746,2.0085,76500.0],["1987-07-17",2.0085,2.0085,1.9416,1.9583,75000.0],["1987-07-20",1.9583,2.0085,1.9416,1.975,45000.0],["1987-07-21",1.975,1.9918,1.9583,1.975,5700.0],["1987-07-22",1.975,2.0085,1.9583,2.0085,43800.0],["1987-07-23",1.9918,1.9918,1.9416,1.9416,70500.0],["1987-07-24",1.9416,1.9583,1.9081,1.9248,66000.0],["1987-07-27",1.9248,1.9583,1.9248,1.9583,9000.0],["1987-07-28",1.9583,1.9918,1.9416,1.9918,52800.0],["1987-07-29",2.0053,2.0053,1.9884,2.0053,77700.0],["1987-07-30",2.0053,2.0221,1.9716,2.0221,112500.0],["1987-07-31",2.0221,2.0895,2.0221,2.0895,105900.0],["1987-08-03",2.0895,2.0895,2.0558,2.0727,56100.0],["1987-08-04",2.0727,2.0895,2.0727,2.0727,129300.0],["1987-08-05",2.0727,2.0727,2.0221,2.0221,34500.0],["1987-08-06",2.0221,2.0221,1.9884,2.0221,25500.0],["1987-08-07",2.0221,2.039,2.0053,2.039,19800.0],["1987-08-10",2.039,2.0895,2.0221,2.0895,102600.0],["1987-08-11",2.0895,2.1232,2.039,2.1064,340800.0],["1987-08-12",2.1064,2.1064,2.0727,2.0895,56100.0],["1987-08-13",2.0895,2.1232,2.0558,2.0895,285600.0],["1987-08-14",2.0895,2.1064,2.0558,2.0727,161700.0],["1987-08-17",2.0727,2.0895,2.0558,2.0895,91200.0],["1987-08-18",2.0895,2.1064,2.0558,2.0558,40200.0],["1987-08-19",2.0558,2.0727,2.039,2.0727,27000.0],["1987-08-20",2.0727,2.0895,2.0221,2.0727,674100.0],["1987-08-21",2.0727,2.0895,2.0558,2.0727,100200.0],["1987-08-24",2.0558,2.0558,2.0221,2.0221,192000.0],["1987-08-25",2.0221,2.0895,2.0221,2.0895,47100.0],["1987-08-26",2.0895,2.0895,2.0558,2.0727,130200.0],["1987-08-27",2.0727,2.0895,2.0558,2.0895,26100.0],["1987-08-28",2.0727,2.0727,2.039,2.039,12900.0],["1987-08-31",2.039,2.0727,2.0221,2.0727,12600.0],["1987-09-01",2.0727,2.0895,2.0221,2.0221,162300.0],["1987-09-02",2.0221,2.0558,2.0221,2.0558,54000.0],["1987-09-03",2.0221,2.0221,2.0221,2.0221,37500.0],["1987-09-04",2.0053,2.0053,2.0053,2.0053,48000.0],["1987-09-08",2.0053,2.0221,1.9547,1.9547,76800.0],["1987-09-09",1.9547,1.9716,1.921,1.9379,49200.0],["1987-09-10",1.9379,1.9547,1.921,1.9379,46200.0],["1987-09-11",1.9716,1.9884,1.9716,1.9716,4800.0],["1987-09-14",1.9716,1.9884,1.9547,1.9716,10500.0],["1987-09-15",1.9716,2.0053,1.9716,2.0053,28500.0],["1987-09-16",1.9884,1.9884,1.9884,1.9884,39000.0],["1987-09-17",1.9884,1.9884,1.9884,1.9884,23400.0],["1987-09-18",1.9884,2.0053,1.9716,2.0053,40200.0],["1987-09-21",2.0053,2.039,1.9884,1.9884,125700.0],["1987-09-22",1.9884,1.9884,1.9547,1.9547,17700.0],["1987-09-23",1.9716,2.0053,1.9716,1.9884,35700.0],["1987-09-24",1.9884,2.0221,1.9884,2.0053,102900.0],["1987-09-25",1.9716,1.9716,1.9716,1.9716,16500.0],["1987-09-28",2.0053,2.0221,2.0053,2.0053,29700.0],["1987-09-29",2.0053,2.0221,2.0053,2.0053,18900.0],["1987-09-30",2.0053,2.0558,2.0053,2.0558,59100.0],["1987-10-01",2.0558,2.0895,2.0221,2.0895,73200.0],["1987-10-02",2.0895,2.1232,2.0895,2.1064,224700.0],["1987-10-05",2.1064,2.1232,2.0895,2.0895,42000.0],["1987-10-06",2.0895,2.0895,2.0895,2.0895,39600.0],["1987-10-07",2.0895,2.0895,2.0895,2.0895,14400.0],["1987-10-08",2.0895,2.0895,2.0727,2.0727,59100.0],["1987-10-09",2.0558,2.0558,2.0053,2.0053,150900.0],["1987-10-12",1.9884,1.9884,1.9716,1.9716,4500.0],["1987-10-13",1.9716,1.9884,1.9547,1.9884,47100.0],["1987-10-14",1.9716,1.9716,1.8536,1.8705,24300.0],["1987-10-15",1.8199,1.8199,1.7357,1.7525,47100.0],["1987-10-16",1.8199,1.8873,1.8199,1.8368,202500.0],["1987-10-19",1.7694,1.7694,1.584,1.584,344400.0],["1987-10-20",1.5334,1.5334,1.4829,1.5166,57000.0],["1987-10-21",1.5166,1.6177,1.4997,1.6177,106800.0],["1987-10-22",1.6008,1.6008,1.5166,1.5503,68400.0],["1987-10-23",1.5503,1.5503,1.4829,1.4829,53100.0],["1987-10-26",1.4829,1.5166,1.3481,1.3481,28500.0],["1987-10-27",1.3481,1.3986,1.3481,1.3818,75600.0],["1987-10-28",1.3818,1.3986,1.3481,1.3649,24600.0],["1987-10-29",1.3799,1.397,1.3799,1.3799,36300.0],["1987-10-30",1.431,1.6014,1.431,1.6014,125100.0],["1987-11-02",1.5673,1.5673,1.5332,1.5332,11700.0],["1987-11-03",1.5332,1.5503,1.4992,1.4992,51300.0],["1987-11-04",1.4821,1.4821,1.4651,1.4821,2400.0],["1987-11-05",1.4481,1.4481,1.397,1.431,39000.0],["1987-11-06",1.431,1.4821,1.397,1.431,425700.0],["1987-11-09",1.431,1.431,1.3458,1.3629,28200.0],["1987-11-10",1.3629,1.397,1.3629,1.3799,8700.0],["1987-11-11",1.3799,1.414,1.3799,1.397,30600.0],["1987-11-12",1.397,1.4481,1.397,1.431,462900.0],["1987-11-13",1.431,1.4481,1.414,1.431,34800.0],["1987-11-16",1.414,1.414,1.3629,1.3799,42600.0],["1987-11-17",1.3799,1.414,1.3799,1.3799,41700.0],["1987-11-18",1.3799,1.414,1.3629,1.397,31500.0],["1987-11-19",1.3799,1.3799,1.3458,1.3458,30000.0],["1987-11-20",1.3458,1.3629,1.2777,1.2947,153900.0],["1987-11-23",1.2947,1.3458,1.2947,1.3458,42300.0],["1987-11-24",1.3458,1.3799,1.3458,1.3799,23400.0],["1987-11-25",1.3799,1.3799,1.3629,1.3629,18600.0],["1987-11-27",1.3629,1.3629,1.3629,1.3629,1200.0],["1987-11-30",1.3629,1.397,1.3629,1.3629,100800.0],["1987-12-01",1.3629,1.3799,1.3629,1.3629,44100.0],["1987-12-02",1.3629,1.3799,1.3629,1.3629,4800.0],["1987-12-03",1.3629,1.3799,1.3458,1.3799,52800.0],["1987-12-04",1.3458,1.3458,1.2607,1.2777,131400.0],["1987-12-07",1.2777,1.3118,1.2777,1.3118,33000.0],["1987-12-08",1.3118,1.3629,1.3118,1.3118,158700.0],["1987-12-09",1.3458,1.3629,1.3458,1.3629,35700.0],["1987-12-10",1.3629,1.397,1.3288,1.3629,33900.0],["1987-12-11",1.3629,1.3799,1.3118,1.3288,19200.0],["1987-12-14",1.3629,1.4821,1.3629,1.4821,64200.0],["1987-12-15",1.4821,1.5332,1.4651,1.4992,83700.0],["1987-12-16",1.4992,1.5503,1.4481,1.5503,53400.0],["1987-12-17",1.5503,1.5673,1.5162,1.5162,49200.0],["1987-12-18",1.5162,1.5162,1.431,1.5162,87000.0],["1987-12-21",1.5162,1.5332,1.4821,1.5332,47400.0],["1987-12-22",1.5332,1.5673,1.4821,1.5332,68400.0],["1987-12-23",1.5332,1.5673,1.4481,1.5673,45000.0],["1987-12-24",1.5673,1.5673,1.5162,1.5162,11400.0],["1987-12-28",1.5162,1.5162,1.4651,1.4651,26400.0],["1987-12-29",1.4651,1.4992,1.4651,1.4821,7500.0],["1987-12-30",1.4651,1.4821,1.414,1.4651,74400.0],["1987-12-31",1.431,1.431,1.3799,1.397,40800.0],["1988-01-04",1.414,1.4821,1.414,1.4481,103800.0],["1988-01-05",1.4992,1.6014,1.4992,1.5673,114000.0],["1988-01-06",1.5844,1.5844,1.5332,1.5673,23400.0],["1988-01-07",1.5332,1.5673,1.5162,1.5673,31500.0],["1988-01-08",1.5332,1.5332,1.4992,1.4992,9600.0],["1988-01-11",1.4651,1.4651,1.431,1.431,86700.0],["1988-01-12",1.431,1.431,1.3629,1.397,164400.0],["1988-01-13",1.414,1.4821,1.414,1.4821,57300.0],["1988-01-14",1.4821,1.4821,1.4481,1.4651,4200.0],["1988-01-15",1.4821,1.5162,1.4821,1.4992,26700.0],["1988-01-18",1.5162,1.5332,1.4992,1.5332,8400.0],["1988-01-19",1.5332,1.5332,1.5162,1.5332,7200.0],["1988-01-20",1.5162,1.5332,1.4481,1.4651,13500.0],["1988-01-21",1.4651,1.4992,1.4651,1.4992,5400.0],["1988-01-22",1.5162,1.5162,1.4992,1.4992,6900.0],["1988-01-25",1.5162,1.5503,1.5162,1.5503,5700.0],["1988-01-26",1.5503,1.5503,1.4992,1.5332,2700.0],["1988-01-27",1.5332,1.5503,1.4992,1.4992,7200.0],["1988-01-28",1.5162,1.5162,1.4821,1.4821,3900.0],["1988-01-29",1.4651,1.5162,1.4651,1.4821,27900.0],["1988-02-01",1.5503,1.5844,1.4992,1.4992,84900.0],["1988-02-02",1.5162,1.5673,1.5162,1.5332,57600.0],["1988-02-03",1.5484,1.6,1.5484,1.5484,55200.0],["1988-02-04",1.5312,1.5484,1.5312,1.5484,15600.0],["1988-02-05",1.5484,1.5484,1.514,1.514,39300.0],["1988-02-08",1.514,1.514,1.4968,1.4968,250800.0],["1988-02-09",1.514,1.514,1.4968,1.4968,11100.0],["1988-02-10",1.4796,1.514,1.4796,1.514,28500.0],["1988-02-11",1.514,1.5656,1.514,1.5656,11700.0],["1988-02-12",1.6,1.6,1.5656,1.5828,15000.0],["1988-02-16",1.5828,1.5828,1.5656,1.5656,55500.0],["1988-02-17",1.6,1.6,1.5828,1.6,22800.0],["1988-02-18",1.5828,1.6,1.5656,1.5656,44700.0],["1988-02-19",1.5484,1.5828,1.5484,1.5828,25200.0],["1988-02-22",1.6,1.7032,1.6,1.7032,48300.0],["1988-02-23",1.686,1.686,1.6344,1.686,56400.0],["1988-02-24",1.686,1.686,1.6344,1.6516,14100.0],["1988-02-25",1.6344,1.7032,1.6344,1.686,45000.0],["1988-02-26",1.686,1.686,1.6688,1.6688,4200.0],["1988-02-29",1.7032,1.7548,1.7032,1.7548,37500.0],["1988-03-01",1.7548,1.7548,1.7032,1.7204,76800.0],["1988-03-02",1.7032,1.7204,1.7032,1.7032,13500.0],["1988-03-03",1.7032,1.7032,1.686,1.7032,8100.0],["1988-03-04",1.7032,1.7032,1.6688,1.7032,53700.0],["1988-03-07",1.7204,1.7376,1.686,1.686,51600.0],["1988-03-08",1.7204,1.772,1.7204,1.772,26100.0],["1988-03-09",1.7892,1.8409,1.7892,1.8409,27300.0],["1988-03-10",1.8581,1.8581,1.8064,1.8581,49800.0],["1988-03-11",1.8409,1.8581,1.772,1.8237,24900.0],["1988-03-14",1.8237,1.8409,1.7892,1.8064,26100.0],["1988-03-15",1.8237,1.8237,1.8064,1.8064,16200.0],["1988-03-16",1.8237,1.8409,1.772,1.8409,8400.0],["1988-03-17",1.8581,1.8753,1.8409,1.8753,10500.0],["1988-03-18",1.8237,1.8581,1.8237,1.8409,26100.0],["1988-03-21",1.8753,1.8925,1.8753,1.8925,28200.0],["1988-03-22",1.8925,1.8925,1.8409,1.8753,10800.0],["1988-03-23",1.8753,1.8753,1.8237,1.8409,20700.0],["1988-03-24",1.8237,1.8237,1.7892,1.7892,12600.0],["1988-03-25",1.8064,1.8237,1.8064,1.8064,62100.0],["1988-03-28",1.7892,1.8064,1.7892,1.7892,75900.0],["1988-03-29",1.8064,1.8064,1.7892,1.8064,36300.0],["1988-03-30",1.8237,1.8237,1.7892,1.7892,56400.0],["1988-03-31",1.8064,1.8409,1.7892,1.8409,53700.0],["1988-04-04",1.8409,1.8409,1.772,1.772,23700.0],["1988-04-05",1.7892,1.8064,1.7892,1.7892,116400.0],["1988-04-06",1.8237,1.8237,1.7892,1.8237,31200.0],["1988-04-07",1.8237,1.8581,1.8237,1.8409,30000.0],["1988-04-08",1.8237,1.8409,1.8064,1.8409,6900.0],["1988-04-11",1.8409,1.8409,1.8064,1.8237,14100.0],["1988-04-12",1.8064,1.8581,1.8064,1.8581,67800.0],["1988-04-13",1.8581,1.8753,1.8581,1.8753,18600.0],["1988-04-14",1.8581,1.8581,1.8064,1.8237,70200.0],["1988-04-15",1.8581,1.8581,1.772,1.772,113100.0],["1988-04-18",1.7892,1.7892,1.7204,1.7204,42000.0],["1988-04-19",1.7204,1.7892,1.7204,1.7892,65700.0],["1988-04-20",1.7892,1.8409,1.7376,1.8409,51000.0],["1988-04-21",1.8237,1.8237,1.7548,1.7892,25500.0],["1988-04-22",1.7892,1.7892,1.7548,1.7548,12900.0],["1988-04-25",1.7548,1.8064,1.7548,1.8064,13200.0],["1988-04-26",1.772,1.7892,1.772,1.7892,16200.0],["1988-04-27",1.7872,1.8045,1.7698,1.8045,10800.0],["1988-04-28",1.7698,1.7872,1.7525,1.7698,69000.0],["1988-04-29",1.7525,1.8392,1.7351,1.8392,89100.0],["1988-05-02",1.8219,1.8219,1.7698,1.7698,9900.0],["1988-05-03",1.7698,1.8219,1.7698,1.8219,76200.0],["1988-05-04",1.8045,1.8219,1.8045,1.8045,15300.0],["1988-05-05",1.8045,2.0127,1.8045,1.9954,465000.0],["1988-05-06",1.978,1.9954,1.9607,1.9954,162300.0],["1988-05-09",1.9607,1.9607,1.926,1.926,36900.0],["1988-05-10",1.9086,2.0301,1.9086,1.9954,327600.0],["1988-05-11",1.9954,1.9954,1.9607,1.9607,113100.0],["1988-05-12",1.9607,1.9954,1.9607,1.9954,27000.0],["1988-05-13",1.9954,2.0127,1.978,2.0127,16200.0],["1988-05-16",1.9954,1.9954,1.978,1.978,28800.0],["1988-05-17",2.0127,2.0127,1.9607,1.978,126000.0],["1988-05-18",1.9607,1.9607,1.9086,1.926,18600.0],["1988-05-19",1.9086,1.9086,1.8392,1.9086,81900.0],["1988-05-20",1.926,1.926,1.8739,1.8913,21000.0],["1988-05-23",1.8739,1.8739,1.8739,1.8739,4200.0],["1988-05-24",1.8566,1.9086,1.8566,1.8913,36600.0],["1988-05-25",1.9086,1.9086,1.8913,1.9086,14400.0],["1988-05-26",1.8913,1.9086,1.8913,1.9086,31800.0],["1988-05-27",1.9086,1.926,1.8913,1.9086,31500.0],["1988-05-31",1.8913,1.9607,1.8913,1.9433,36900.0],["1988-06-01",1.9607,2.0127,1.9607,2.0127,241200.0],["1988-06-02",1.9954,2.0127,1.978,1.978,12600.0],["1988-06-03",1.9954,2.0301,1.9954,2.0127,12000.0],["1988-06-06",1.9954,2.0301,1.978,1.9954,17700.0],["1988-06-07",1.9954,2.0127,1.978,2.0127,13500.0],["1988-06-08",1.9954,2.0127,1.9607,2.0127,20100.0],["1988-06-09",1.9954,1.9954,1.9607,1.978,66600.0],["1988-06-10",1.9433,1.9954,1.9433,1.978,27600.0],["1988-06-13",1.978,1.978,1.9607,1.9607,21300.0],["1988-06-14",1.9433,1.9433,1.926,1.926,9000.0],["1988-06-15",1.926,1.9607,1.926,1.9433,6300.0],["1988-06-16",1.926,1.9607,1.926,1.9433,18600.0],["1988-06-17",1.9607,1.9607,1.926,1.926,26100.0],["1988-06-20",1.926,1.9433,1.926,1.926,12600.0],["1988-06-21",1.926,1.926,1.9086,1.9086,8700.0],["1988-06-22",1.9433,1.9433,1.926,1.926,12600.0],["1988-06-23",1.9433,1.9607,1.9433,1.9607,14400.0],["1988-06-24",1.9433,2.0995,1.9433,2.0474,160800.0],["1988-06-27",2.0821,2.2209,2.0821,2.1515,398700.0],["1988-06-28",2.1862,2.2036,2.0821,2.1168,159600.0],["1988-06-29",2.1342,2.1342,2.0821,2.0995,53100.0],["1988-06-30",2.1168,2.1168,2.0821,2.1168,42300.0],["1988-07-01",2.1342,2.1342,2.0995,2.1168,80100.0],["1988-07-05",2.0995,2.1515,2.0995,2.1515,175500.0],["1988-07-06",2.4292,2.4639,2.3597,2.3945,1027500.0],["1988-07-07",2.4465,2.4465,2.3597,2.3771,536100.0],["1988-07-08",2.3771,2.3945,2.3424,2.3597,624900.0],["1988-07-11",2.3771,2.3771,2.3424,2.3597,166800.0],["1988-07-12",2.3597,2.3597,2.3424,2.3424,273900.0],["1988-07-13",2.3424,2.3424,2.325,2.325,31800.0],["1988-07-14",2.3424,2.3597,2.325,2.325,132600.0],["1988-07-15",2.325,2.3597,2.325,2.3597,345900.0],["1988-07-18",2.3424,2.3597,2.3424,2.3424,60600.0],["1988-07-19",2.3424,2.3597,2.3077,2.325,316800.0],["1988-07-20",2.3424,2.3424,2.3077,2.3077,49800.0],["1988-07-21",2.3077,2.325,2.3077,2.3077,54900.0],["1988-07-22",2.325,2.325,2.2903,2.2903,240300.0],["1988-07-25",2.2903,2.3077,2.2903,2.3077,69900.0],["1988-07-26",2.3077,2.3077,2.2903,2.3077,56400.0],["1988-07-27",2.3077,2.3077,2.273,2.273,60000.0],["1988-07-28",2.2903,2.2903,2.2556,2.273,33900.0],["1988-07-29",2.2903,2.325,2.2903,2.2903,602700.0],["1988-08-01",2.3077,2.3077,2.2903,2.2903,27000.0],["1988-08-02",2.273,2.2903,2.2556,2.2903,247500.0],["1988-08-03",2.3077,2.4118,2.3077,2.4118,1606800.0],["1988-08-04",2.4292,2.4986,2.4292,2.4986,10625700.0],["1988-08-05",2.4986,2.5159,2.4465,2.4465,1110600.0],["1988-08-08",2.4812,2.4986,2.4639,2.4639,9102300.0],["1988-08-09",2.4792,2.4967,2.4443,2.4618,464400.0],["1988-08-10",2.4443,2.4443,2.3745,2.3919,1079700.0],["1988-08-11",2.3745,2.3919,2.3745,2.3745,318300.0],["1988-08-12",2.3919,2.4268,2.3919,2.4268,231300.0],["1988-08-15",2.4268,2.4268,2.3919,2.3919,186000.0],["1988-08-16",2.4094,2.4268,2.3919,2.4094,120000.0],["1988-08-17",2.4268,2.4268,2.4094,2.4094,200700.0],["1988-08-18",2.4094,2.4268,2.4094,2.4094,3182400.0],["1988-08-19",2.4094,2.4268,2.4094,2.4268,156600.0],["1988-08-22",2.4268,2.468,2.3446,2.3446,745200.0],["1988-08-23",2.3857,2.468,2.3446,2.4268,199200.0],["1988-08-24",2.468,2.468,2.4268,2.468,74700.0],["1988-08-25",2.4268,2.4268,2.3857,2.4268,141300.0],["1988-08-26",2.4268,2.468,2.4268,2.4268,87600.0],["1988-08-29",2.468,2.468,2.4268,2.4268,298200.0],["1988-08-30",2.4268,2.4268,2.3446,2.4268,131400.0],["1988-08-31",2.3857,2.4268,2.3446,2.3857,15000.0],["1988-09-01",2.4268,2.4268,2.3446,2.3446,55200.0],["1988-09-02",2.3857,2.3857,2.3446,2.3857,9300.0],["1988-09-06",2.3857,2.4268,2.3857,2.4268,37500.0],["1988-09-07",2.3857,2.4268,2.3857,2.3857,18000.0],["1988-09-08",2.4268,2.468,2.4268,2.4268,358500.0],["1988-09-09",2.4268,2.468,2.4268,2.468,118500.0],["1988-09-12",2.468,2.5091,2.468,2.5091,139500.0],["1988-09-13",2.5091,2.5091,2.468,2.5091,91200.0],["1988-09-14",2.5091,2.5091,2.4268,2.4268,75300.0],["1988-09-15",2.3857,2.4268,2.3034,2.3446,408300.0],["1988-09-16",2.3446,2.3446,2.3034,2.3446,32100.0],["1988-09-19",2.3034,2.3446,2.3034,2.3034,10800.0],["1988-09-20",2.3446,2.3857,2.3034,2.3034,95100.0],["1988-09-21",2.2623,2.2623,2.2212,2.2623,116700.0],["1988-09-22",2.2623,2.2623,2.18,2.2212,189300.0],["1988-09-23",2.2212,2.2623,2.18,2.2212,192600.0],["1988-09-26",2.2212,2.2623,2.2212,2.2212,40500.0],["1988-09-27",2.2212,2.2623,2.2212,2.2623,24900.0],["1988-09-28",2.2212,2.2623,2.2212,2.2623,13800.0],["1988-09-29",2.2212,2.2623,2.2212,2.2212,60000.0],["1988-09-30",2.2623,2.3034,2.2212,2.3034,225600.0],["1988-10-03",2.3034,2.3034,2.2212,2.2212,28500.0],["1988-10-04",2.2212,2.2623,2.18,2.2623,34200.0],["1988-10-05",2.2212,2.3034,2.2212,2.3034,31500.0],["1988-10-06",2.2623,2.2623,2.2212,2.2623,62100.0],["1988-10-07",2.2212,2.2623,2.2212,2.2212,84600.0],["1988-10-10",2.2623,2.2623,2.2212,2.2623,26100.0],["1988-10-11",2.2623,2.3034,2.2212,2.2623,86100.0],["1988-10-12",2.2623,2.2623,2.18,2.2212,23100.0],["1988-10-13",2.2623,2.2623,2.2212,2.2212,24000.0],["1988-10-14",2.2212,2.2212,2.18,2.18,8700.0],["1988-10-17",2.18,2.2212,2.18,2.18,72600.0],["1988-10-18",2.1389,2.18,2.0978,2.0978,140400.0],["1988-10-19",2.0978,2.18,2.0978,2.0978,85500.0],["1988-10-20",2.0978,2.1389,2.0566,2.0978,105000.0],["1988-10-21",2.1389,2.1389,2.0978,2.0978,111300.0],["1988-10-24",2.1389,2.1389,2.0978,2.0978,444000.0],["1988-10-25",2.0978,2.1389,2.0978,2.0978,67800.0],["1988-10-26",2.0978,2.1389,2.0978,2.0978,138600.0],["1988-10-27",2.1389,2.1389,2.0566,2.0978,152100.0],["1988-10-28",2.1389,2.1389,2.0978,2.0978,21600.0],["1988-10-31",2.0978,2.1389,2.0978,2.0978,40500.0],["1988-11-01",2.0978,2.1389,2.0566,2.0978,51900.0],["1988-11-02",2.0978,2.0978,2.0566,2.0978,196500.0],["1988-11-03",2.0615,2.1027,2.0203,2.0615,160200.0],["1988-11-04",2.0615,2.0615,2.0203,2.0203,619500.0],["1988-11-07",2.0615,2.0615,2.0203,2.0203,64200.0],["1988-11-08",2.0615,2.1027,2.0615,2.0615,59100.0],["1988-11-09",2.0615,2.1027,2.0615,2.0615,123900.0],["1988-11-10",2.0615,2.0615,2.0203,2.0203,96000.0],["1988-11-11",2.0203,2.0615,2.0203,2.0203,20400.0],["1988-11-14",2.0615,2.1027,2.0615,2.1027,91200.0],["1988-11-15",2.0615,2.0615,2.0203,2.0615,136200.0],["1988-11-16",2.0203,2.0615,2.0203,2.0615,51600.0],["1988-11-17",1.979,2.1027,1.979,2.0615,39300.0],["1988-11-18",2.0615,2.1027,2.0203,2.0203,51300.0],["1988-11-21",2.0615,2.0615,2.0203,2.0203,84000.0],["1988-11-22",2.0203,2.0615,2.0203,2.0203,20100.0],["1988-11-23",2.0203,2.0203,1.979,1.979,66600.0],["1988-11-25",1.979,1.979,1.9378,1.979,16200.0],["1988-11-28",1.979,1.979,1.8966,1.8966,54600.0],["1988-11-29",1.8966,1.9378,1.8966,1.8966,83700.0],["1988-11-30",1.9378,1.9378,1.9378,1.9378,167400.0],["1988-12-01",1.8966,1.9378,1.8966,1.8966,36600.0],["1988-12-02",1.8966,1.9378,1.8966,1.9378,37500.0],["1988-12-05",1.9378,1.979,1.9378,1.9378,477000.0],["1988-12-06",1.979,1.979,1.9378,1.9378,90000.0],["1988-12-07",1.9378,1.979,1.9378,1.9378,129600.0],["1988-12-08",1.979,1.979,1.9378,1.9378,58200.0],["1988-12-09",1.9378,1.979,1.9378,1.9378,65700.0],["1988-12-12",1.979,1.979,1.9378,1.9378,67200.0],["1988-12-13",1.8966,1.9378,1.8141,1.8553,91200.0],["1988-12-14",1.8553,1.8966,1.8553,1.8553,60900.0],["1988-12-15",1.8966,1.9378,1.8553,1.8553,35700.0],["1988-12-16",1.9378,1.979,1.8966,1.8966,93000.0],["1988-12-19",1.9378,1.979,1.8966,1.979,130800.0],["1988-12-20",1.979,2.0203,1.9378,1.979,304200.0],["1988-12-21",1.979,2.0203,1.979,1.979,89700.0],["1988-12-22",1.979,2.0203,1.979,1.979,41700.0],["1988-12-23",1.979,2.0203,1.979,2.0203,194100.0],["1988-12-27",2.0203,2.0615,1.979,2.0203,80400.0],["1988-12-28",2.0615,2.0615,2.0203,2.0203,113100.0],["1988-12-29",2.0203,2.1027,2.0203,2.1027,140700.0],["1988-12-30",2.0615,2.1027,2.0203,2.1027,102600.0],["1989-01-03",2.1027,2.1852,2.0615,2.0615,204300.0],["1989-01-04",2.1027,2.1027,2.0203,2.0615,33900.0],["1989-01-05",2.0615,2.1027,2.0615,2.1027,108300.0],["1989-01-06",2.1027,2.144,2.1027,2.144,86400.0],["1989-01-09",2.1852,2.1852,2.144,2.144,34200.0],["1989-01-10",2.144,2.1852,2.144,2.144,42600.0],["1989-01-11",2.1852,2.1852,2.1027,2.1027,23700.0],["1989-01-12",2.144,2.144,2.1027,2.1027,16500.0],["1989-01-13",2.1027,2.144,2.1027,2.1027,42300.0],["1989-01-16",2.144,2.1852,2.144,2.144,81300.0],["1989-01-17",2.1852,2.1852,2.144,2.144,28800.0],["1989-01-18",2.144,2.144,2.0203,2.0615,195000.0],["1989-01-19",2.1027,2.144,2.0615,2.1027,116100.0],["1989-01-20",2.0615,2.1027,2.0615,2.0615,40200.0],["1989-01-23",2.0615,2.1027,2.0615,2.1027,8400.0],["1989-01-24",2.0615,2.1027,2.0615,2.0615,32100.0],["1989-01-25",2.0615,2.0615,2.0203,2.0615,27600.0],["1989-01-26",2.0615,2.1027,2.0615,2.1027,95400.0],["1989-01-27",2.0615,2.1027,2.0203,2.0615,48300.0],["1989-01-30",2.0615,2.144,2.0203,2.1027,273900.0],["1989-01-31",2.0615,2.1027,2.0203,2.0615,270300.0],["1989-02-01",2.1078,2.1078,2.0665,2.0665,101100.0],["1989-02-02",2.0665,2.1491,2.0665,2.1078,19200.0],["1989-02-03",2.1078,2.1491,2.1078,2.1078,33600.0],["1989-02-06",2.1491,2.1904,2.1491,2.1904,196500.0],["1989-02-07",2.1904,2.1904,2.1491,2.1904,30300.0],["1989-02-08",2.1904,2.1904,2.1491,2.1491,36600.0],["1989-02-09",2.1904,2.1904,2.1491,2.1904,8700.0],["1989-02-10",2.1491,2.1904,2.1078,2.1491,26100.0],["1989-02-13",2.1078,2.1904,2.1078,2.1491,23700.0],["1989-02-14",2.1078,2.1491,2.1078,2.1078,1500.0],["1989-02-15",2.1491,2.1491,2.1078,2.1078,24900.0],["1989-02-16",2.0665,2.1491,2.0665,2.1491,35700.0],["1989-02-17",2.1491,2.3144,2.0665,2.3144,262500.0],["1989-02-21",2.3144,2.3144,2.2318,2.2731,52200.0],["1989-02-22",2.2731,2.2731,2.1904,2.2318,24900.0],["1989-02-23",2.1904,2.2731,2.1904,2.2731,8400.0],["1989-02-24",2.1904,2.2731,2.1491,2.1904,52200.0],["1989-02-27",2.2318,2.2731,2.1904,2.2731,32400.0],["1989-02-28",2.2731,2.2731,2.2318,2.2318,63300.0],["1989-03-01",2.2731,2.2731,2.1904,2.2318,29700.0],["1989-03-02",2.1904,2.2318,2.1904,2.2318,21900.0],["1989-03-03",2.1904,2.1904,2.1491,2.1904,37500.0],["1989-03-06",2.1491,2.1904,2.1491,2.1904,18900.0],["1989-03-07",2.1904,2.2318,2.1904,2.1904,25200.0],["1989-03-08",2.2318,2.2318,2.1904,2.2318,48600.0],["1989-03-09",2.1904,2.2318,2.1904,2.2318,58200.0],["1989-03-10",2.2318,2.2318,2.1491,2.2318,37800.0],["1989-03-13",2.2318,2.2318,2.1491,2.2318,35100.0],["1989-03-14",2.2318,2.2318,2.1904,2.2318,7200.0],["1989-03-15",2.2318,2.2731,2.1904,2.2318,152400.0],["1989-03-16",2.2318,2.3144,2.2318,2.2731,69000.0],["1989-03-17",2.3144,2.3144,2.2318,2.2318,75600.0],["1989-03-20",2.2731,2.2731,2.1904,2.1904,67200.0],["1989-03-21",2.2731,2.2731,2.2318,2.2731,299700.0],["1989-03-22",2.2731,2.3144,2.2731,2.3144,52200.0],["1989-03-23",2.2731,2.2731,2.2318,2.2731,9000.0],["1989-03-27",2.2731,2.3144,2.2318,2.2318,43200.0],["1989-03-28",2.2731,2.2731,2.2731,2.2731,19800.0],["1989-03-29",2.3144,2.3144,2.2318,2.3144,21000.0],["1989-03-30",2.3144,2.5624,2.2731,2.5624,379500.0],["1989-03-31",2.5211,2.6037,2.4384,2.5211,150900.0],["1989-04-03",2.5624,2.6037,2.5211,2.5211,737100.0],["1989-04-04",2.5624,2.5624,2.4797,2.4797,364200.0],["1989-04-05",2.4797,2.5211,2.4797,2.4797,354600.0],["1989-04-06",2.5211,2.5624,2.4797,2.4797,158100.0],["1989-04-07",2.5211,3.0997,2.4797,2.9757,720600.0],["1989-04-10",3.017,3.0584,2.8104,3.0584,617100.0],["1989-04-11",3.2237,3.265,3.0997,3.1823,400800.0],["1989-04-12",3.2237,3.2237,3.141,3.141,199500.0],["1989-04-13",3.141,3.141,3.0584,3.0584,216000.0],["1989-04-14",3.0997,3.0997,2.9344,3.017,339900.0],["1989-04-17",2.9757,3.141,2.9757,3.0997,352500.0],["1989-04-18",3.141,3.141,3.0997,3.0997,202800.0],["1989-04-19",3.0584,3.141,3.0584,3.0997,72300.0],["1989-04-20",3.0997,3.265,3.0997,3.141,398400.0],["1989-04-21",3.2237,3.2237,3.141,3.141,47700.0],["1989-04-24",3.2237,3.2237,3.0584,3.0584,390900.0],["1989-04-25",3.0584,3.1823,3.0584,3.0584,280500.0],["1989-04-26",3.1047,3.1047,3.0219,3.0219,71100.0],["1989-04-27",3.0219,3.0633,3.0219,3.0219,366300.0],["1989-04-28",3.0219,3.1047,3.0219,3.0633,146700.0],["1989-05-01",3.0633,3.0633,3.0219,3.0219,600900.0],["1989-05-02",3.0219,3.0633,3.0219,3.0633,100200.0],["1989-05-03",3.0633,3.0633,3.0219,3.0219,105600.0],["1989-05-04",3.0219,3.0633,2.9805,3.0219,55800.0],["1989-05-05",3.0219,3.0633,2.9805,3.0219,285600.0],["1989-05-08",3.0633,3.0633,2.9391,2.9391,117300.0],["1989-05-09",2.9391,2.9805,2.9391,2.9805,118800.0],["1989-05-10",2.9805,2.9805,2.9391,2.9391,161700.0],["1989-05-11",2.9391,2.9805,2.9391,2.9391,167400.0],["1989-05-12",2.9805,2.9805,2.9391,2.9391,79800.0],["1989-05-15",2.9805,3.0219,2.9805,2.9805,203700.0],["1989-05-16",2.9805,3.0219,2.9805,2.9805,173100.0],["1989-05-17",2.9805,3.0219,2.9805,2.9805,106500.0],["1989-05-18",2.9805,3.0219,2.9805,2.9805,34800.0],["1989-05-19",2.9805,3.0219,2.9805,3.0219,49800.0],["1989-05-22",3.0219,3.0219,2.9805,2.9805,82200.0],["1989-05-23",2.9805,2.9805,2.9805,2.9805,53700.0],["1989-05-24",2.9805,3.0219,2.9805,3.0219,59100.0],["1989-05-25",3.0219,3.0219,2.9805,2.9805,236400.0],["1989-05-26",3.0219,3.0219,2.9805,3.0219,9600.0],["1989-05-30",2.9805,3.0219,2.9805,2.9805,41100.0],["1989-05-31",2.9805,3.0219,2.9391,3.0219,12900.0],["1989-06-01",2.9805,2.9805,2.9391,2.9805,30900.0],["1989-06-02",2.9391,2.9805,2.9391,2.9805,10800.0],["1989-06-05",2.9805,2.9805,2.9391,2.9391,105900.0],["1989-06-06",2.9391,2.9805,2.9391,2.9805,72000.0],["1989-06-07",2.9805,2.9805,2.9391,2.9805,119400.0],["1989-06-08",2.9391,2.9805,2.9391,2.9391,72900.0],["1989-06-09",2.9391,2.9805,2.9391,2.9391,127800.0],["1989-06-12",2.9391,2.9391,2.8977,2.8977,72900.0],["1989-06-13",2.8977,2.9391,2.8977,2.8977,205800.0],["1989-06-14",2.8977,2.8977,2.8977,2.8977,17100.0],["1989-06-15",2.8977,2.8977,2.8149,2.8563,524100.0],["1989-06-16",2.8563,2.8563,2.8149,2.8563,200700.0],["1989-06-19",2.8563,2.8563,2.8149,2.8149,81600.0],["1989-06-20",2.8149,2.8563,2.8149,2.8563,523500.0],["1989-06-21",2.8563,2.8977,2.8563,2.8977,184200.0],["1989-06-22",2.8563,2.9391,2.8563,2.9391,109800.0],["1989-06-23",2.9391,2.9805,2.8977,2.9391,90900.0],["1989-06-26",2.9391,2.9805,2.8977,2.8977,80700.0],["1989-06-27",2.8977,2.9805,2.8977,2.9391,76500.0],["1989-06-28",2.9391,2.9391,2.9391,2.9391,3600.0],["1989-06-29",2.9391,2.9805,2.9391,2.9391,613800.0],["1989-06-30",2.9391,2.9805,2.9391,2.9805,115200.0],["1989-07-03",2.9391,2.9805,2.9391,2.9391,42600.0],["1989-07-05",2.9391,2.9391,2.9391,2.9391,255300.0],["1989-07-06",2.9391,2.9805,2.9391,2.9391,114000.0],["1989-07-07",2.9391,2.9805,2.9391,2.9391,222600.0],["1989-07-10",2.9391,2.9391,2.8977,2.9391,14700.0],["1989-07-11",2.9805,3.0219,2.9391,2.9805,106500.0],["1989-07-12",3.0219,3.2703,3.0219,3.2703,168900.0],["1989-07-13",3.2289,3.2703,3.2289,3.2703,127200.0],["1989-07-14",3.3117,3.3117,3.2289,3.2703,108900.0],["1989-07-17",3.2289,3.2703,3.1875,3.1875,125100.0],["1989-07-18",3.2289,3.2289,3.1461,3.1875,177600.0],["1989-07-19",3.2289,3.2289,3.1875,3.1875,41100.0],["1989-07-20",3.1875,3.2289,3.1875,3.1875,39600.0],["1989-07-21",3.1461,3.1875,3.1047,3.1047,24300.0],["1989-07-24",3.1047,3.1047,3.0633,3.1047,75900.0],["1989-07-25",3.1461,3.1461,3.0633,3.0633,27600.0],["1989-07-26",3.0219,3.0633,3.0219,3.0633,27900.0],["1989-07-27",3.0633,3.1047,3.0633,3.0633,68400.0],["1989-07-28",3.0633,3.0633,3.0633,3.0633,7200.0],["1989-07-31",3.1047,3.2289,3.1047,3.2289,54600.0],["1989-08-01",3.2289,3.2289,3.1875,3.2289,96900.0],["1989-08-02",3.2289,3.2289,3.2289,3.2289,2861400.0],["1989-08-03",3.2289,3.2703,3.1875,3.2703,18900.0],["1989-08-04",3.2703,3.2703,3.2289,3.2289,6900.0],["1989-08-07",3.2289,3.3531,3.1875,3.3117,199200.0],["1989-08-08",3.3117,3.3117,3.2703,3.3117,233400.0],["1989-08-09",3.2703,3.3117,3.2289,3.3117,70800.0],["1989-08-10",3.2703,3.3117,3.2289,3.2703,43500.0],["1989-08-11",3.3117,3.3117,3.2289,3.2289,82500.0],["1989-08-14",3.2289,3.2703,3.2289,3.2703,179700.0],["1989-08-15",3.2289,3.2703,3.2289,3.2289,118200.0],["1989-08-16",3.2703,3.2703,3.2289,3.2703,109800.0],["1989-08-17",3.2703,3.2703,3.2289,3.2289,38700.0],["1989-08-18",3.2289,3.2289,3.1875,3.1875,63900.0],["1989-08-21",3.1875,3.2703,3.1875,3.2289,203700.0],["1989-08-22",3.1875,3.1875,3.0219,3.1047,197400.0],["1989-08-23",3.0633,3.1047,3.0219,3.0633,237600.0],["1989-08-24",3.0633,3.1875,3.0633,3.1461,138000.0],["1989-08-25",1.78,1.78,1.6558,1.78,14700.0],["1989-08-28",1.7386,1.7386,1.7386,1.7386,24000.0],["1989-08-29",1.7386,1.7386,1.6972,1.6972,4200.0],["1989-08-30",1.6972,1.6972,1.6558,1.6972,6300.0],["1989-08-31",1.6972,1.6972,1.6972,1.6972,2700.0],["1989-09-01",1.6972,1.6972,1.6972,1.6972,15000.0],["1989-09-05",1.6558,1.6972,1.6558,1.6972,12300.0],["1989-09-06",1.7386,1.7386,1.6558,1.7386,48300.0],["1989-09-07",1.6972,1.7386,1.6558,1.6558,14700.0],["1989-09-08",1.6558,1.6972,1.6145,1.6558,114000.0],["1989-09-11",1.6972,1.78,1.6972,1.7386,118500.0],["1989-09-12",1.8214,1.9042,1.8214,1.9042,155700.0],["1989-09-13",1.9042,1.987,1.9042,1.9456,106200.0],["1989-09-14",1.9042,1.9042,1.8214,1.8628,137100.0],["1989-09-15",1.8628,1.8628,1.8214,1.8214,10800.0],["1989-09-18",1.8628,1.8628,1.8214,1.8214,20400.0],["1989-09-19",1.8628,1.8628,1.78,1.78,52200.0],["1989-09-20",1.8214,1.8628,1.8214,1.8628,6600.0],["1989-09-21",1.8628,1.8628,1.8214,1.8214,37200.0],["1989-09-22",1.8628,1.8628,1.8214,1.8214,9300.0],["1989-09-25",1.78,1.78,1.78,1.78,13800.0],["1989-09-26",1.8214,1.8214,1.78,1.78,14100.0],["1989-09-27",1.78,1.8214,1.78,1.78,24900.0],["1989-09-28",1.78,1.78,1.78,1.78,3600.0],["1989-09-29",1.8214,1.8214,1.78,1.78,20100.0],["1989-10-02",1.78,1.78,1.7386,1.7386,27900.0],["1989-10-03",1.7386,1.7386,1.6972,1.6972,51900.0],["1989-10-04",1.7386,1.7386,1.6558,1.6972,33300.0],["1989-10-05",1.6972,1.78,1.6558,1.78,81900.0],["1989-10-06",1.7386,1.78,1.7386,1.7386,88200.0],["1989-10-09",1.78,1.78,1.7386,1.7386,41700.0],["1989-10-10",1.7386,1.78,1.7386,1.7386,11100.0],["1989-10-11",1.78,1.78,1.7386,1.78,49500.0],["1989-10-12",1.7386,1.7386,1.6972,1.6972,27600.0],["1989-10-13",1.6972,1.7386,1.6558,1.6558,97800.0],["1989-10-16",1.6558,1.7386,1.6558,1.7386,54600.0],["1989-10-17",1.7386,1.7386,1.6558,1.6558,71400.0],["1989-10-18",1.6972,1.6972,1.6558,1.6972,4200.0],["1989-10-19",1.6558,1.7386,1.6558,1.6972,13800.0],["1989-10-20",1.6972,1.6972,1.6972,1.6972,2400.0],["1989-10-23",1.6972,1.7386,1.6972,1.6972,39900.0],["1989-10-24",1.6972,1.6972,1.6558,1.6558,71400.0],["1989-10-25",1.6145,1.6972,1.6145,1.6558,57000.0],["1989-10-26",1.6558,1.6972,1.6558,1.6558,37800.0],["1989-10-27",1.6558,1.6972,1.6558,1.6558,36600.0],["1989-10-30",1.6558,1.6558,1.6558,1.6558,17100.0],["1989-10-31",1.6558,1.6972,1.6558,1.6972,18300.0],["1989-11-01",1.6972,1.6972,1.6558,1.6558,21300.0],["1989-11-02",1.6625,1.7041,1.6625,1.7041,900.0],["1989-11-03",1.7041,1.7456,1.6625,1.7041,10500.0],["1989-11-06",1.6625,1.7041,1.6625,1.6625,38400.0],["1989-11-07",1.6625,1.6625,1.6625,1.6625,4800.0],["1989-11-08",1.7041,1.7041,1.7041,1.7041,2700.0],["1989-11-09",1.6625,1.6625,1.6625,1.6625,60000.0],["1989-11-10",1.7041,1.7041,1.6625,1.6625,15000.0],["1989-11-13",1.6625,1.7041,1.6625,1.7041,9000.0],["1989-11-14",1.6625,1.7041,1.6625,1.6625,12300.0],["1989-11-15",1.6625,1.7041,1.6625,1.6625,33000.0],["1989-11-16",1.6625,1.7041,1.6625,1.6625,18600.0],["1989-11-17",1.6625,1.7041,1.6209,1.6625,27900.0],["1989-11-20",1.6625,1.7041,1.6625,1.7041,27300.0],["1989-11-21",1.7041,1.7041,1.6625,1.6625,30600.0],["1989-11-22",1.7041,1.7041,1.6625,1.6625,8400.0],["1989-11-24",1.6625,1.6625,1.6625,1.6625,2100.0],["1989-11-27",1.6625,1.6625,1.6625,1.6625,36600.0],["1989-11-28",1.6625,1.7041,1.6625,1.6625,55500.0],["1989-11-29",1.6625,1.7041,1.6625,1.7041,63900.0],["1989-11-30",1.7041,1.7456,1.7041,1.7456,36000.0],["1989-12-01",1.7456,1.8703,1.7456,1.8287,30000.0],["1989-12-04",1.8703,1.8703,1.8287,1.8703,51900.0],["1989-12-05",1.8703,1.9119,1.8703,1.8703,31800.0],["1989-12-06",1.9534,2.2444,1.9534,2.2444,267000.0],["1989-12-07",2.2444,2.4106,2.2444,2.2859,273300.0],["1989-12-08",2.3275,2.3275,2.2859,2.2859,84600.0],["1989-12-11",2.3275,2.3275,2.2444,2.2859,108300.0],["1989-12-12",2.2444,2.2859,2.2028,2.2859,60900.0],["1989-12-13",2.2444,2.2859,2.2444,2.2859,56700.0],["1989-12-14",2.2859,2.2859,2.2444,2.2444,67500.0],["1989-12-15",2.2859,2.3275,2.2859,2.2859,18900.0],["1989-12-18",2.2859,2.2859,2.2444,2.2444,191100.0],["1989-12-19",2.2444,2.3275,2.2444,2.3275,26700.0],["1989-12-20",2.3275,2.3275,2.2859,2.2859,130800.0],["1989-12-21",2.9509,2.9925,2.8678,2.8678,633600.0],["1989-12-22",2.9094,2.9094,2.8262,2.8262,86100.0],["1989-12-26",2.8262,2.8678,2.8262,2.8262,107400.0],["1989-12-27",2.8262,2.8678,2.8262,2.8262,67200.0],["1989-12-28",2.8678,2.9094,2.8678,2.8678,59700.0],["1989-12-29",2.8678,2.9094,2.8678,2.8678,52800.0],["1990-01-02",2.8678,2.9094,2.8678,2.9094,73800.0],["1990-01-03",2.9094,2.9094,2.8678,2.8678,49800.0],["1990-01-04",2.8678,2.9094,2.8678,2.8678,83400.0],["1990-01-05",2.8678,2.8678,2.8262,2.8678,150900.0],["1990-01-08",2.8678,2.8678,2.8262,2.8678,36600.0],["1990-01-09",2.8678,2.8678,2.8262,2.8262,106500.0],["1990-01-10",2.8678,2.8678,2.8262,2.8678,75600.0],["1990-01-11",2.8262,2.8678,2.8262,2.8262,202800.0],["1990-01-12",2.8262,2.8262,2.7431,2.7847,41100.0],["1990-01-15",2.7431,2.7847,2.7431,2.7431,11100.0],["1990-01-16",2.7431,2.7431,2.7016,2.7431,27900.0],["1990-01-17",2.7016,2.7431,2.66,2.66,47400.0],["1990-01-18",2.7016,2.7016,2.66,2.7016,9000.0],["1990-01-19",2.66,2.7016,2.66,2.66,6000.0],["1990-01-22",2.66,2.7016,2.5769,2.66,283500.0],["1990-01-23",2.66,2.7847,2.66,2.7431,63300.0],["1990-01-24",2.66,2.7431,2.6184,2.7431,85200.0],["1990-01-25",2.7016,2.7016,2.66,2.66,11100.0],["1990-01-26",2.66,2.7847,2.66,2.7847,86400.0],["1990-01-29",2.7431,2.7847,2.7016,2.7016,33000.0],["1990-01-30",2.7016,2.7431,2.66,2.66,26700.0],["1990-01-31",2.625,2.625,2.625,2.625,19200.0],["1990-02-01",2.625,2.6667,2.625,2.625,13200.0],["1990-02-02",2.6667,2.6667,2.6667,2.6667,39000.0],["1990-02-05",2.6667,2.75,2.6667,2.75,32400.0],["1990-02-06",2.75,2.75,2.7083,2.75,26100.0],["1990-02-07",2.75,2.75,2.75,2.75,18000.0],["1990-02-08",2.7083,2.7917,2.7083,2.7917,23400.0],["1990-02-09",2.8333,2.8333,2.7917,2.7917,16200.0],["1990-02-12",2.7917,2.8333,2.7917,2.7917,49500.0],["1990-02-13",2.7917,2.8333,2.7917,2.8333,11700.0],["1990-02-14",2.8333,2.8333,2.7917,2.8333,36000.0],["1990-02-15",2.8333,2.8333,2.7917,2.7917,3600.0],["1990-02-16",2.8333,2.875,2.7917,2.8333,34200.0],["1990-02-20",2.7917,2.8333,2.7917,2.7917,10500.0],["1990-02-21",2.8333,2.8333,2.7917,2.7917,600.0],["1990-02-22",2.8333,2.875,2.75,2.8333,28800.0],["1990-02-23",2.875,2.875,2.8333,2.8333,41100.0],["1990-02-26",2.8333,2.8333,2.7917,2.8333,21900.0],["1990-02-27",2.8333,2.875,2.8333,2.8333,21000.0],["1990-02-28",2.8333,2.875,2.8333,2.875,17100.0],["1990-03-01",2.8333,2.8333,2.7917,2.7917,19200.0],["1990-03-02",2.8333,2.9167,2.8333,2.9167,7200.0],["1990-03-05",2.875,2.9167,2.8333,2.875,18600.0],["1990-03-06",2.8333,2.8333,2.8333,2.8333,21000.0],["1990-03-07",2.875,2.875,2.875,2.875,18600.0],["1990-03-08",2.875,2.9167,2.875,2.875,60600.0],["1990-03-09",2.875,2.875,2.875,2.875,54600.0],["1990-03-12",2.9167,2.9167,2.9167,2.9167,66600.0],["1990-03-13",2.9167,2.9583,2.875,2.9167,119400.0],["1990-03-14",2.875,2.875,2.75,2.75,478200.0],["1990-03-15",2.7083,2.8333,2.6667,2.75,226200.0],["1990-03-16",2.75,2.75,2.6667,2.75,93300.0],["1990-03-19",2.6667,2.75,2.6667,2.75,86400.0],["1990-03-20",2.75,3.0,2.75,2.9583,347700.0],["1990-03-21",2.9583,2.9583,2.9167,2.9167,54600.0],["1990-03-22",2.9167,2.9583,2.9167,2.9167,73800.0],["1990-03-23",2.9583,2.9583,2.9167,2.9583,92400.0],["1990-03-26",2.9167,2.9583,2.9167,2.9167,41100.0],["1990-03-27",2.9167,2.9583,2.9167,2.9583,64800.0],["1990-03-28",2.9583,2.9583,2.875,2.875,85800.0],["1990-03-29",2.9167,2.9583,2.9167,2.9583,2100.0],["1990-03-30",2.9583,2.9583,2.9167,2.9583,39300.0],["1990-04-02",2.9167,2.9167,2.9167,2.9167,3300.0],["1990-04-03",2.9167,2.9583,2.9167,2.9167,168000.0],["1990-04-04",2.9583,2.9583,2.875,2.875,16200.0],["1990-04-05",2.9167,2.9583,2.875,2.9583,15000.0],["1990-04-06",2.9583,2.9583,2.9167,2.9583,14700.0],["1990-04-09",2.9167,2.9583,2.9167,2.9167,57600.0],["1990-04-10",2.9583,2.9583,2.9167,2.9583,19500.0],["1990-04-11",2.9167,2.9583,2.9167,2.9167,176700.0],["1990-04-12",2.9167,2.9167,2.9167,2.9167,2700.0],["1990-04-16",3.0,3.0,2.9583,3.0,28500.0],["1990-04-17",2.9583,3.0,2.9583,3.0,85200.0],["1990-04-18",3.0,3.0,2.9583,2.9583,48000.0],["1990-04-19",3.0,3.0,2.9583,2.9583,4500.0],["1990-04-20",2.9583,3.0,2.9583,3.0,8400.0],["1990-04-23",2.9583,3.0,2.9583,3.0,78000.0],["1990-04-24",2.9583,3.0417,2.9583,3.0,132600.0],["1990-04-25",3.0,3.0,2.9583,3.0,74400.0],["1990-04-26",3.0,3.0,2.9583,2.9583,35400.0],["1990-04-27",2.9583,3.0,2.9583,3.0,4500.0],["1990-04-30",2.9583,2.9583,2.9167,2.9583,32100.0],["1990-05-01",2.9583,2.9583,2.9167,2.9167,186600.0],["1990-05-02",2.9167,3.0,2.9167,2.9167,92400.0],["1990-05-03",2.9583,2.9583,2.9167,2.9167,92100.0],["1990-05-04",2.9167,2.9167,2.875,2.9167,3300.0],["1990-05-07",2.9167,2.9167,2.875,2.9167,18600.0],["1990-05-08",2.9583,2.9583,2.875,2.875,9900.0],["1990-05-09",2.875,2.9583,2.875,2.9583,144600.0],["1990-05-10",2.9583,2.9583,2.9583,2.9583,15000.0],["1990-05-11",2.9583,3.0417,2.9583,3.0,144300.0],["1990-05-14",3.0,3.0417,2.9583,3.0,60300.0],["1990-05-15",3.125,3.5,3.125,3.5,94800.0],["1990-05-16",3.5,3.5,3.25,3.5,58800.0],["1990-05-17",3.5,3.5,3.25,3.5,59200.0],["1990-05-18",3.5,3.5,3.5,3.5,24100.0],["1990-05-21",3.5,3.5,3.25,3.5,43400.0],["1990-05-22",3.5,3.5,3.25,3.5,29100.0],["1990-05-23",3.5,3.5,3.375,3.375,52000.0],["1990-05-24",3.5,3.5,3.375,3.5,33100.0],["1990-05-25",3.625,3.75,3.5,3.75,55900.0],["1990-05-29",3.75,3.875,3.75,3.875,52200.0],["1990-05-30",3.875,3.875,3.75,3.875,44100.0],["1990-05-31",3.875,4.0,3.75,4.0,64300.0],["1990-06-01",4.0,4.0,3.875,4.0,49400.0],["1990-06-04",3.875,4.0,3.875,4.0,27500.0],["1990-06-05",4.0,4.0,3.875,4.0,97600.0],["1990-06-06",3.875,4.0,3.875,4.0,27600.0],["1990-06-07",4.0,4.0,4.0,4.0,12200.0],["1990-06-08",3.875,4.0,3.75,4.0,55900.0],["1990-06-11",4.0,4.0,3.875,4.0,12200.0],["1990-06-12",4.0,4.0,3.875,3.875,18100.0],["1990-06-13",3.875,4.0,3.875,4.0,11800.0],["1990-06-14",4.0,4.0,3.875,4.0,14900.0],["1990-06-15",4.0,4.0,3.875,4.0,39200.0],["1990-06-18",4.0,4.0,3.875,3.875,4500.0],["1990-06-19",3.875,4.0,3.875,4.0,39600.0],["1990-06-20",4.0,4.0,3.875,4.0,16600.0],["1990-06-21",3.875,4.0,3.875,3.875,11500.0],["1990-06-22",4.0,4.0,3.875,4.0,8400.0],["1990-06-25",4.0,4.0,4.0,4.0,19300.0],["1990-06-26",4.0,4.0,3.875,3.875,16200.0],["1990-06-27",4.0,4.0,3.875,4.0,2600.0],["1990-06-28",3.875,4.0,3.875,4.0,2300.0],["1990-06-29",4.0,4.0,3.875,4.0,3900.0],["1990-07-02",3.875,4.0,3.875,4.0,17900.0],["1990-07-03",4.0,4.0,3.875,4.0,17600.0],["1990-07-05",4.0,4.0,3.875,3.875,2800.0],["1990-07-06",4.0,4.0,3.625,3.75,68900.0],["1990-07-09",3.875,3.875,3.75,3.875,5100.0],["1990-07-10",3.875,3.875,3.75,3.75,3600.0],["1990-07-11",3.875,3.875,3.75,3.875,8300.0],["1990-07-12",3.875,3.875,3.75,3.875,34300.0],["1990-07-13",3.875,3.875,3.75,3.875,7900.0],["1990-07-16",3.75,3.875,3.75,3.875,9900.0],["1990-07-17",3.875,3.875,3.75,3.875,7800.0],["1990-07-18",3.75,3.875,3.625,3.625,31300.0],["1990-07-19",3.75,3.875,3.75,3.875,4800.0],["1990-07-20",3.625,3.875,3.625,3.875,18900.0],["1990-07-23",3.75,3.875,3.75,3.875,4300.0],["1990-07-24",3.875,3.875,3.625,3.625,11700.0],["1990-07-25",3.75,3.75,3.625,3.625,1000.0],["1990-07-26",3.75,3.75,3.75,3.75,2800.0],["1990-07-27",3.625,3.75,3.625,3.75,7200.0],["1990-07-30",3.625,3.625,3.5,3.625,47300.0],["1990-07-31",3.5,3.5,3.5,3.5,4200.0],["1990-08-01",3.625,3.625,3.5,3.5,5700.0],["1990-08-02",3.5,3.625,3.5,3.625,1300.0],["1990-08-03",3.625,3.625,3.5,3.5,10100.0],["1990-08-06",3.5,3.625,3.25,3.375,27400.0],["1990-08-07",3.25,3.375,3.25,3.375,8900.0],["1990-08-08",3.375,3.625,3.375,3.625,9300.0],["1990-08-09",3.625,3.625,3.625,3.625,1900.0],["1990-08-10",3.5,3.625,3.5,3.5,129100.0],["1990-08-13",3.5,3.5,3.375,3.375,600.0],["1990-08-14",3.5,3.625,3.5,3.625,4500.0],["1990-08-15",3.625,3.625,3.5,3.625,6100.0],["1990-08-16",3.625,3.625,3.5,3.625,5000.0],["1990-08-17",3.625,3.625,3.375,3.5,5500.0],["1990-08-20",3.375,3.5,3.375,3.5,2500.0],["1990-08-21",3.5,3.5,3.375,3.5,6300.0],["1990-08-22",3.375,3.5,3.25,3.25,13800.0],["1990-08-23",3.125,3.125,2.75,2.75,43900.0],["1990-08-24",2.875,3.25,2.875,3.0,18900.0],["1990-08-27",3.125,3.25,3.125,3.125,5600.0],["1990-08-28",3.25,3.25,3.125,3.25,4700.0],["1990-08-29",3.125,3.25,3.125,3.25,1800.0],["1990-08-30",3.375,3.375,3.375,3.375,900.0],["1990-08-31",3.25,3.25,3.125,3.125,23700.0],["1990-09-04",3.125,3.25,3.0,3.25,17500.0],["1990-09-05",3.25,3.25,3.25,3.25,200.0],["1990-09-06",3.375,3.5,3.25,3.375,289100.0],["1990-09-07",3.375,3.375,3.25,3.375,6900.0],["1990-09-10",3.375,3.375,3.25,3.25,700.0],["1990-09-11",3.375,3.375,3.375,3.375,1100.0],["1990-09-12",3.25,3.25,3.25,3.25,400.0],["1990-09-13",3.125,3.25,3.125,3.25,3500.0],["1990-09-14",3.125,3.25,3.125,3.125,6100.0],["1990-09-17",3.25,3.25,3.0,3.0,5800.0],["1990-09-18",3.125,3.25,3.0,3.125,9200.0],["1990-09-19",3.125,3.25,3.125,3.125,20600.0],["1990-09-20",3.25,3.25,3.125,3.125,3200.0],["1990-09-21",3.25,3.25,3.125,3.125,17300.0],["1990-09-24",3.25,3.375,3.125,3.25,12000.0],["1990-09-25",3.25,3.25,3.125,3.125,11800.0],["1990-09-26",3.125,3.125,3.0,3.125,21100.0],["1990-09-27",3.0,3.0,3.0,3.0,200.0],["1990-09-28",3.0,3.0,3.0,3.0,2000.0],["1990-10-01",3.125,3.125,3.0,3.0,2500.0],["1990-10-02",3.125,3.125,3.0,3.0,2200.0],["1990-10-03",3.0,3.125,3.0,3.125,5700.0],["1990-10-04",3.0,3.0,2.875,3.0,4800.0],["1990-10-05",3.0,3.0,3.0,3.0,500.0],["1990-10-08",2.875,3.0,2.875,3.0,7600.0],["1990-10-09",3.0,3.0,2.875,2.875,3400.0],["1990-10-10",2.875,2.875,2.75,2.875,12500.0],["1990-10-11",2.75,3.0,2.75,2.875,7000.0],["1990-10-12",2.875,3.0,2.875,2.875,2800.0],["1990-10-15",3.0,3.0,2.875,2.875,4200.0],["1990-10-16",2.875,2.875,2.875,2.875,6600.0],["1990-10-17",2.875,3.0,2.75,2.875,53000.0],["1990-10-18",2.75,2.875,2.75,2.875,2100.0],["1990-10-19",2.875,3.0,2.75,3.0,3800.0],["1990-10-22",2.875,2.875,2.75,2.75,11300.0],["1990-10-23",2.875,3.0,2.75,3.0,2600.0],["1990-10-24",2.875,2.875,2.875,2.875,25000.0],["1990-10-25",3.0,3.125,3.0,3.125,17700.0],["1990-10-26",3.0,3.125,3.0,3.125,3600.0],["1990-10-29",3.0,3.125,3.0,3.0,8600.0],["1990-10-30",3.0,3.125,3.0,3.125,1500.0],["1990-10-31",3.0,3.0,2.875,2.875,5900.0],["1990-11-01",2.875,2.875,2.875,2.875,1600.0],["1990-11-02",3.0,3.0,2.875,2.875,8600.0],["1990-11-05",3.0,3.0,2.875,3.0,3800.0],["1990-11-06",3.0,3.0,2.875,3.0,14800.0],["1990-11-07",2.875,3.0,2.875,2.875,3000.0],["1990-11-08",3.0,3.0,3.0,3.0,400.0],["1990-11-09",3.0,3.0,2.875,3.0,61400.0],["1990-11-12",2.875,3.0,2.875,2.875,1800.0],["1990-11-13",3.0,3.0,2.875,3.0,4300.0],["1990-11-14",2.875,3.0,2.875,3.0,43700.0],["1990-11-15",3.125,3.375,3.125,3.375,9200.0],["1990-11-16",3.25,3.5,3.25,3.5,27900.0],["1990-11-19",3.5,3.5,3.375,3.5,13700.0],["1990-11-20",3.625,3.625,3.5,3.5,6900.0],["1990-11-21",3.625,3.625,3.5,3.5,13200.0],["1990-11-23",3.25,3.25,3.0,3.0,36600.0],["1990-11-26",3.0,3.0,3.0,3.0,9700.0],["1990-11-27",3.0,3.0,2.875,3.0,22300.0],["1990-11-28",3.0,3.125,3.0,3.0,2800.0],["1990-11-29",2.875,3.0,2.875,2.875,21900.0],["1990-11-30",3.0,3.125,3.0,3.125,73700.0],["1990-12-03",3.0,3.0,3.0,3.0,400.0],["1990-12-04",3.25,3.25,3.125,3.125,10900.0],["1990-12-05",3.125,3.125,3.125,3.125,0.0],["1990-12-06",3.25,3.375,3.25,3.25,11700.0],["1990-12-07",3.25,3.25,3.25,3.25,2500.0],["1990-12-10",3.25,3.25,3.0,3.125,39400.0],["1990-12-11",3.125,3.125,3.125,3.125,1700.0],["1990-12-12",3.375,3.5,3.375,3.375,10000.0],["1990-12-13",3.25,3.375,3.25,3.25,11600.0],["1990-12-14",3.125,3.25,3.125,3.25,2300.0],["1990-12-17",3.25,3.25,3.125,3.125,2800.0],["1990-12-18",3.25,3.25,3.125,3.125,1900.0],["1990-12-19",3.25,3.25,3.125,3.125,8400.0],["1990-12-20",3.0,3.125,2.875,3.0,31000.0],["1990-12-21",3.125,3.125,3.0,3.125,7600.0],["1990-12-24",3.125,3.125,3.0,3.125,11000.0],["1990-12-26",3.25,3.25,3.125,3.125,3100.0],["1990-12-27",3.0,3.0,3.0,3.0,5400.0],["1990-12-28",3.125,3.25,3.125,3.125,8200.0],["1990-12-31",3.125,3.125,3.125,3.125,18700.0],["1991-01-02",3.125,3.125,3.125,3.125,9300.0],["1991-01-03",3.25,3.25,3.125,3.125,1500.0],["1991-01-04",3.0,3.125,3.0,3.0,1500.0],["1991-01-07",3.0,3.0,3.0,3.0,1100.0],["1991-01-08",2.875,2.875,2.875,2.875,4100.0],["1991-01-09",3.0,3.0,2.875,2.875,8900.0],["1991-01-10",2.875,3.0,2.875,2.875,5100.0],["1991-01-11",2.875,3.0,2.75,2.875,15300.0],["1991-01-14",2.75,2.75,2.75,2.75,2700.0],["1991-01-15",2.75,2.75,2.75,2.75,7100.0],["1991-01-16",2.75,2.75,2.75,2.75,2400.0],["1991-01-17",2.875,3.0,2.875,3.0,17400.0],["1991-01-18",3.0,3.0,2.875,2.875,3200.0],["1991-01-21",2.875,2.875,2.875,2.875,0.0],["1991-01-22",2.875,2.875,2.875,2.875,1200.0],["1991-01-23",3.0,3.0,3.0,3.0,1400.0],["1991-01-24",2.875,3.0,2.875,3.0,2000.0],["1991-01-25",3.0,3.0,3.0,3.0,2200.0],["1991-01-28",3.0,3.0,2.875,3.0,13000.0],["1991-01-29",2.875,2.875,2.875,2.875,3200.0],["1991-01-30",3.0,3.0,3.0,3.0,200.0],["1991-01-31",3.0,3.0,2.875,3.0,6600.0],["1991-02-01",3.125,3.125,2.875,3.125,32600.0],["1991-02-04",2.875,3.125,2.875,3.125,30200.0],["1991-02-05",3.125,3.25,3.125,3.125,54500.0],["1991-02-06",3.25,3.25,3.125,3.125,33000.0],["1991-02-07",3.25,3.25,3.125,3.125,6500.0],["1991-02-08",3.25,3.25,3.0,3.0,1600.0],["1991-02-11",3.125,3.125,3.0,3.125,5900.0],["1991-02-12",3.125,3.375,3.0,3.375,18000.0],["1991-02-13",3.375,3.375,3.25,3.375,22300.0],["1991-02-14",3.25,3.375,3.25,3.375,16900.0],["1991-02-15",3.375,3.375,3.25,3.375,27200.0],["1991-02-19",3.25,3.375,3.25,3.25,28600.0],["1991-02-20",3.375,3.375,3.25,3.25,10200.0],["1991-02-21",3.375,3.375,3.25,3.25,8600.0],["1991-02-22",3.375,3.625,3.375,3.375,13800.0],["1991-02-25",3.25,3.375,3.25,3.25,6200.0],["1991-02-26",3.25,3.375,3.25,3.375,16200.0],["1991-02-27",3.25,3.25,3.125,3.25,10900.0],["1991-02-28",3.25,3.25,3.125,3.25,19600.0],["1991-03-01",3.25,3.25,3.125,3.25,15100.0],["1991-03-04",3.25,3.25,3.125,3.25,11700.0],["1991-03-05",3.25,3.25,3.125,3.25,19000.0],["1991-03-06",3.25,3.25,3.125,3.25,17500.0],["1991-03-07",3.25,3.25,3.125,3.25,10700.0],["1991-03-08",3.25,3.25,3.125,3.25,24500.0],["1991-03-11",3.25,3.25,3.125,3.25,14200.0],["1991-03-12",3.125,3.125,3.0,3.125,7200.0],["1991-03-13",3.125,3.125,3.0,3.0,35900.0],["1991-03-14",3.0,3.125,3.0,3.0,6400.0],["1991-03-15",3.0,3.0,2.75,2.75,25400.0],["1991-03-18",2.875,3.125,2.875,3.0,4200.0],["1991-03-19",3.0,3.125,3.0,3.125,9600.0],["1991-03-20",3.125,3.125,3.0,3.125,11900.0],["1991-03-21",3.125,3.125,3.0,3.0,4300.0],["1991-03-22",3.0,3.125,3.0,3.125,4600.0],["1991-03-25",3.125,3.125,3.0,3.125,7100.0],["1991-03-26",3.0,3.125,3.0,3.125,5400.0],["1991-03-27",3.125,3.125,3.125,3.125,5600.0],["1991-03-28",3.0,3.125,3.0,3.0,7600.0],["1991-04-01",3.0,3.125,3.0,3.0,6100.0],["1991-04-02",3.125,3.125,3.0,3.125,14500.0],["1991-04-03",3.125,3.125,3.125,3.125,1500.0],["1991-04-04",3.25,3.25,3.0,3.125,12800.0],["1991-04-05",3.0,3.125,3.0,3.0,7400.0],["1991-04-08",3.125,3.125,3.0,3.125,15800.0],["1991-04-09",3.0,3.125,3.0,3.0,7900.0],["1991-04-10",3.0,3.125,3.0,3.125,1900.0],["1991-04-11",3.0,3.125,3.0,3.0,44000.0],["1991-04-12",3.125,3.125,3.0,3.125,5000.0],["1991-04-15",3.125,3.125,3.0,3.125,19900.0],["1991-04-16",3.125,3.125,3.0,3.0,6600.0],["1991-04-17",3.0,3.125,3.0,3.0,2200.0],["1991-04-18",3.125,3.125,3.0,3.0,5000.0],["1991-04-19",3.125,3.125,3.0,3.125,11900.0],["1991-04-22",3.0,3.125,3.0,3.0,8200.0],["1991-04-23",3.0,3.125,3.0,3.125,71700.0],["1991-04-24",3.125,3.125,3.0,3.0,16900.0],["1991-04-25",3.0,3.0,3.0,3.0,53500.0],["1991-04-26",3.0,3.0,3.0,3.0,10100.0],["1991-04-29",3.125,3.125,3.0,3.0,37500.0],["1991-04-30",3.0,3.0,3.0,3.0,30100.0],["1991-05-01",3.0,3.0,3.0,3.0,12200.0],["1991-05-02",2.875,3.0,2.875,3.0,20900.0],["1991-05-03",3.0,3.125,3.0,3.125,8200.0],["1991-05-06",3.125,3.125,3.0,3.125,81600.0],["1991-05-07",3.125,3.25,3.125,3.25,3000.0],["1991-05-08",3.125,3.25,3.125,3.125,3000.0],["1991-05-09",3.125,3.25,3.125,3.25,2100.0],["1991-05-10",3.125,3.25,3.125,3.25,14800.0],["1991-05-13",3.125,3.25,3.125,3.25,1600.0],["1991-05-14",3.25,3.25,3.25,3.25,11400.0],["1991-05-15",3.125,3.25,3.0,3.125,5100.0],["1991-05-16",3.125,3.125,3.0,3.0,11700.0],["1991-05-17",3.0,3.125,3.0,3.125,2300.0],["1991-05-20",3.25,3.25,3.125,3.125,4400.0],["1991-05-21",3.125,3.125,3.0,3.125,8900.0],["1991-05-22",3.0,3.0,3.0,3.0,11500.0],["1991-05-23",3.0,3.125,3.0,3.0,4600.0],["1991-05-24",3.125,3.125,3.0,3.0,4800.0],["1991-05-28",3.0,3.0,3.0,3.0,3600.0],["1991-05-29",3.125,3.125,3.0,3.0,4500.0],["1991-05-30",3.125,3.25,3.0,3.125,79300.0],["1991-05-31",3.125,3.125,3.125,3.125,2200.0],["1991-06-03",3.25,3.25,3.125,3.125,6000.0],["1991-06-04",3.125,3.125,3.125,3.125,1000.0],["1991-06-05",3.125,3.125,3.0,3.0,8300.0],["1991-06-06",3.0,3.125,3.0,3.125,12500.0],["1991-06-07",3.0,3.0,3.0,3.0,500.0],["1991-06-10",3.125,3.125,3.0,3.0,4900.0],["1991-06-11",3.0,3.125,3.0,3.0,2000.0],["1991-06-12",3.0,3.125,3.0,3.0,13100.0],["1991-06-13",3.0,3.0,3.0,3.0,39500.0],["1991-06-14",3.125,3.125,3.125,3.125,2000.0],["1991-06-17",3.125,3.125,3.0,3.125,8600.0],["1991-06-18",3.0,3.125,3.0,3.0,2200.0],["1991-06-19",3.125,3.125,3.125,3.125,3700.0],["1991-06-20",3.125,3.125,3.0,3.0,6600.0],["1991-06-21",3.0,3.125,3.0,3.0,1500.0],["1991-06-24",3.0,3.0,3.0,3.0,0.0],["1991-06-25",3.0,3.0,3.0,3.0,10000.0],["1991-06-26",3.0,3.0,3.0,3.0,900.0],["1991-06-27",3.0,3.0,3.0,3.0,3200.0],["1991-06-28",3.0,3.125,3.0,3.125,1500.0],["1991-07-01",3.0,3.0,3.0,3.0,400.0],["1991-07-02",3.125,3.125,3.125,3.125,6500.0],["1991-07-03",3.0,3.125,3.0,3.125,25500.0],["1991-07-05",3.0,3.0,3.0,3.0,2000.0],["1991-07-08",3.125,3.125,2.875,2.875,128200.0],["1991-07-09",3.0,3.0,2.875,3.0,4300.0],["1991-07-10",2.875,3.0,2.875,3.0,1500.0],["1991-07-11",3.0,3.0,3.0,3.0,5200.0],["1991-07-12",2.875,3.0,2.875,3.0,10700.0],["1991-07-15",2.875,3.0,2.875,3.0,3000.0],["1991-07-16",2.875,3.0,2.875,2.875,3600.0],["1991-07-17",3.0,3.0,2.875,3.0,4800.0],["1991-07-18",3.0,3.0,2.875,3.0,3700.0],["1991-07-19",2.875,2.875,2.875,2.875,4400.0],["1991-07-22",2.875,3.0,2.875,3.0,3600.0],["1991-07-23",3.0,3.125,3.0,3.125,19700.0],["1991-07-24",3.0,3.0,3.0,3.0,5300.0],["1991-07-25",3.0,3.125,3.0,3.125,7300.0],["1991-07-26",3.125,3.125,3.0,3.0,4500.0],["1991-07-29",3.0,3.0,3.0,3.0,0.0],["1991-07-30",3.0,3.125,3.0,3.125,6100.0],["1991-07-31",3.0,3.0,3.0,3.0,5100.0],["1991-08-01",3.0,3.0,3.0,3.0,2600.0],["1991-08-02",3.0,3.0,2.875,2.875,7600.0],["1991-08-05",2.875,2.875,2.875,2.875,1100.0],["1991-08-06",2.875,3.0,2.875,3.0,2200.0],["1991-08-07",2.875,3.0,2.875,3.0,787800.0],["1991-08-08",2.875,3.0,2.875,2.875,2000.0],["1991-08-09",3.0,3.0,2.875,3.0,8700.0],["1991-08-12",2.875,2.875,2.875,2.875,500.0],["1991-08-13",2.875,3.0,2.875,3.0,2900.0],["1991-08-14",2.875,3.0,2.875,3.0,6100.0],["1991-08-15",2.875,3.0,2.875,2.875,10500.0],["1991-08-16",3.0,3.0,3.0,3.0,36400.0],["1991-08-19",2.875,3.0,2.875,2.875,15100.0],["1991-08-20",3.0,3.0,2.875,2.875,3500.0],["1991-08-21",3.0,3.0,3.0,3.0,7700.0],["1991-08-22",3.0,3.0,2.875,2.875,3900.0],["1991-08-23",2.875,3.0,2.875,2.875,9500.0],["1991-08-26",2.875,2.875,2.875,2.875,1600.0],["1991-08-27",3.0,3.0,2.875,2.875,15200.0],["1991-08-28",2.875,2.875,2.875,2.875,0.0],["1991-08-29",2.875,2.875,2.875,2.875,12100.0],["1991-08-30",2.875,2.875,2.875,2.875,15300.0],["1991-09-03",2.875,2.875,2.875,2.875,15800.0],["1991-09-04",2.875,2.875,2.875,2.875,2200.0],["1991-09-05",2.875,3.0,2.875,3.0,9400.0],["1991-09-06",2.875,2.875,2.875,2.875,1600.0],["1991-09-09",2.875,3.0,2.875,2.875,54200.0],["1991-09-10",2.875,2.875,2.875,2.875,700.0],["1991-09-11",2.875,2.875,2.875,2.875,162300.0],["1991-09-12",2.875,2.875,2.875,2.875,31800.0],["1991-09-13",2.875,2.875,2.875,2.875,28100.0],["1991-09-16",2.75,2.875,2.75,2.75,7800.0],["1991-09-17",2.875,2.875,2.75,2.875,21800.0],["1991-09-18",2.75,2.875,2.75,2.75,33600.0],["1991-09-19",2.75,2.875,2.75,2.875,7200.0],["1991-09-20",2.875,2.875,2.75,2.75,2600.0],["1991-09-23",2.75,2.875,2.75,2.75,22700.0],["1991-09-24",2.75,2.875,2.75,2.875,3900.0],["1991-09-25",2.875,2.875,2.75,2.75,6500.0],["1991-09-26",2.75,3.0,2.75,3.0,10000.0],["1991-09-27",2.875,2.875,2.75,2.875,38200.0],["1991-09-30",2.75,2.875,2.75,2.875,16100.0],["1991-10-01",2.625,2.75,2.625,2.625,9200.0],["1991-10-02",2.625,2.875,2.625,2.875,12000.0],["1991-10-03",2.75,2.75,2.75,2.75,5700.0],["1991-10-04",2.75,2.875,2.75,2.875,20200.0],["1991-10-07",2.75,2.75,2.75,2.75,10000.0],["1991-10-08",2.625,2.625,2.625,2.625,35500.0],["1991-10-09",2.625,2.75,2.625,2.75,33900.0],["1991-10-10",2.625,2.75,2.625,2.625,9100.0],["1991-10-11",2.625,2.625,2.625,2.625,1500.0],["1991-10-14",2.75,2.75,2.625,2.625,9000.0],["1991-10-15",2.625,2.75,2.625,2.75,12700.0],["1991-10-16",2.625,2.75,2.625,2.75,1400.0],["1991-10-17",2.625,2.625,2.5,2.5,110000.0],["1991-10-18",2.625,2.75,2.625,2.625,23000.0],["1991-10-21",2.75,2.75,2.625,2.625,21100.0],["1991-10-22",2.625,2.875,2.625,2.875,60500.0],["1991-10-23",2.875,2.875,2.75,2.75,2500.0],["1991-10-24",2.75,3.0,2.75,2.75,1900.0],["1991-10-25",2.75,3.0,2.75,3.0,9700.0],["1991-10-28",3.0,3.0,2.875,2.875,17900.0],["1991-10-29",2.875,3.0,2.875,2.875,10200.0],["1991-10-30",2.875,2.875,2.75,2.75,11300.0],["1991-10-31",2.875,2.875,2.75,2.875,11100.0],["1991-11-01",2.875,2.875,2.75,2.875,26800.0],["1991-11-04",2.875,2.875,2.75,2.75,1300.0],["1991-11-05",2.75,2.875,2.75,2.875,700.0],["1991-11-06",2.875,2.875,2.75,2.75,3800.0],["1991-11-07",2.875,2.875,2.75,2.75,5400.0],["1991-11-08",2.875,2.875,2.75,2.75,9400.0],["1991-11-11",2.75,2.875,2.75,2.875,19900.0],["1991-11-12",2.75,2.875,2.75,2.875,8800.0],["1991-11-13",2.75,2.75,2.75,2.75,2200.0],["1991-11-14",2.75,2.75,2.75,2.75,3000.0],["1991-11-15",2.75,2.75,2.75,2.75,4000.0],["1991-11-18",2.75,2.75,2.625,2.75,19400.0],["1991-11-19",2.75,2.75,2.75,2.75,3200.0],["1991-11-20",2.75,2.75,2.75,2.75,2200.0],["1991-11-21",2.75,2.75,2.75,2.75,15800.0],["1991-11-22",2.75,2.875,2.75,2.875,1700.0],["1991-11-25",2.75,2.875,2.75,2.75,20200.0],["1991-11-26",2.75,2.875,2.75,2.875,7600.0],["1991-11-27",2.875,2.875,2.75,2.75,2200.0],["1991-11-29",2.875,2.875,2.875,2.875,6000.0],["1991-12-02",2.75,2.875,2.75,2.875,4500.0],["1991-12-03",2.875,2.875,2.75,2.75,1500.0],["1991-12-04",2.75,2.875,2.75,2.875,4600.0],["1991-12-05",2.75,2.875,2.75,2.75,3500.0],["1991-12-06",2.875,3.0,2.75,2.875,9400.0],["1991-12-09",3.0,3.0,2.75,2.75,1100.0],["1991-12-10",2.75,2.875,2.75,2.75,9700.0],["1991-12-11",2.75,2.875,2.75,2.75,46700.0],["1991-12-12",2.875,2.875,2.75,2.75,8600.0],["1991-12-13",2.875,3.0,2.75,2.875,7100.0],["1991-12-16",2.75,2.875,2.75,2.875,6700.0],["1991-12-17",2.875,2.875,2.75,2.875,13000.0],["1991-12-18",2.75,2.75,2.75,2.75,16600.0],["1991-12-19",2.875,2.875,2.75,2.75,5200.0],["1991-12-20",2.875,2.875,2.75,2.75,21000.0],["1991-12-23",2.75,2.75,2.75,2.75,2900.0],["1991-12-24",2.75,2.875,2.75,2.875,17800.0],["1991-12-26",2.875,2.875,2.875,2.875,11500.0],["1991-12-27",2.875,2.875,2.75,2.75,5200.0],["1991-12-30",2.75,3.0,2.75,2.875,7100.0],["1991-12-31",2.875,3.0,2.875,2.875,10600.0],["1992-01-02",3.0,3.0,2.75,2.75,30000.0],["1992-01-03",2.875,2.875,2.75,2.75,7400.0],["1992-01-06",2.75,3.0,2.75,3.0,6000.0],["1992-01-07",3.0,3.0,2.75,2.875,5600.0],["1992-01-08",2.875,3.0,2.875,3.0,7100.0],["1992-01-09",2.875,2.875,2.75,2.875,54400.0],["1992-01-10",2.75,2.75,2.75,2.75,11100.0],["1992-01-13",2.875,2.875,2.875,2.875,900.0],["1992-01-14",2.875,3.0,2.875,3.0,7400.0],["1992-01-15",3.0,3.0,2.875,2.875,19700.0],["1992-01-16",2.875,3.0,2.875,3.0,2200.0],["1992-01-17",2.875,2.875,2.875,2.875,3900.0],["1992-01-20",3.0,3.0,2.875,2.875,60300.0],["1992-01-21",3.0,3.0,2.875,2.875,12500.0],["1992-01-22",2.875,3.0,2.875,3.0,19600.0],["1992-01-23",2.875,3.125,2.875,3.125,22600.0],["1992-01-24",3.125,3.125,3.0,3.125,11900.0],["1992-01-27",3.125,3.375,3.0,3.375,54100.0],["1992-01-28",3.375,4.375,3.375,3.875,65100.0],["1992-01-29",4.125,4.125,3.625,3.625,49700.0],["1992-01-30",3.5,3.75,3.5,3.75,28300.0],["1992-01-31",3.75,4.125,3.625,4.125,60400.0],["1992-02-03",4.125,4.25,4.0,4.125,29300.0],["1992-02-04",4.25,5.0,4.125,5.0,48300.0],["1992-02-05",4.75,4.75,4.25,4.375,56000.0],["1992-02-06",4.375,4.375,4.0,4.25,53700.0],["1992-02-07",4.375,4.5,4.0,4.125,66200.0],["1992-02-10",4.125,4.375,4.125,4.375,20800.0],["1992-02-11",4.375,4.625,4.25,4.5,32800.0],["1992-02-12",4.25,4.5,4.25,4.25,29500.0],["1992-02-13",4.125,4.25,4.0,4.25,15700.0],["1992-02-14",4.375,4.375,4.125,4.125,20900.0],["1992-02-18",4.125,4.375,4.125,4.25,10800.0],["1992-02-19",4.125,4.25,4.125,4.25,21900.0],["1992-02-20",4.125,4.25,4.125,4.25,27100.0],["1992-02-21",4.25,4.375,4.25,4.25,39000.0],["1992-02-24",4.375,4.5,4.25,4.375,25500.0],["1992-02-25",4.25,4.5,4.25,4.5,35200.0],["1992-02-26",4.5,4.5,4.375,4.375,10600.0],["1992-02-27",4.375,4.5,4.375,4.5,10400.0],["1992-02-28",4.5,4.5,4.25,4.375,17500.0],["1992-03-02",4.25,4.5,4.25,4.5,30700.0],["1992-03-03",4.5,4.5,4.25,4.375,23900.0],["1992-03-04",4.375,4.5,4.125,4.125,6800.0],["1992-03-05",4.125,4.375,4.125,4.125,14800.0],["1992-03-06",4.125,4.375,4.0,4.25,12100.0],["1992-03-09",4.125,4.5,4.125,4.5,7100.0],["1992-03-10",4.375,4.5,4.375,4.375,8800.0],["1992-03-11",4.375,4.5,4.375,4.5,13800.0],["1992-03-12",4.375,4.5,4.25,4.25,26700.0],["1992-03-13",4.375,4.5,4.375,4.375,10800.0],["1992-03-16",4.375,4.375,4.25,4.375,14800.0],["1992-03-17",4.375,4.625,4.375,4.5,39000.0],["1992-03-18",4.625,4.875,4.625,4.75,37500.0],["1992-03-19",4.875,4.875,4.75,4.875,34400.0],["1992-03-20",4.875,5.375,4.75,5.125,195900.0],["1992-03-23",5.375,5.875,5.375,5.5,126900.0],["1992-03-24",5.75,5.75,5.375,5.5,114900.0],["1992-03-25",5.5,5.5,5.125,5.375,57400.0],["1992-03-26",5.5,5.5,5.375,5.5,20900.0],["1992-03-27",5.5,5.5,5.375,5.5,35700.0],["1992-03-30",5.375,5.5,5.375,5.375,32400.0],["1992-03-31",5.375,5.5,5.375,5.5,23400.0],["1992-04-01",5.5,5.5,5.375,5.375,13100.0],["1992-04-02",5.375,5.5,5.25,5.25,16300.0],["1992-04-03",5.25,5.25,5.125,5.25,20400.0],["1992-04-06",5.25,5.25,5.0,5.125,28900.0],["1992-04-07",5.125,5.125,5.0,5.125,18700.0],["1992-04-08",4.875,4.875,4.625,4.75,15700.0],["1992-04-09",4.625,5.0,4.5,5.0,38100.0],["1992-04-10",5.0,5.0,4.875,5.0,6800.0],["1992-04-13",4.875,5.0,4.75,5.0,11600.0],["1992-04-14",5.0,5.25,5.0,5.0,28300.0],["1992-04-15",5.0,5.125,5.0,5.125,30300.0],["1992-04-16",5.25,5.25,5.125,5.125,29900.0],["1992-04-20",5.125,5.125,4.875,5.0,20400.0],["1992-04-21",4.75,4.75,4.5,4.5,13500.0],["1992-04-22",4.5,4.625,4.375,4.625,26600.0],["1992-04-23",4.75,5.0,4.625,4.875,14300.0],["1992-04-24",4.75,4.875,4.625,4.75,8100.0],["1992-04-27",4.875,4.875,4.625,4.875,9200.0],["1992-04-28",4.875,5.375,4.75,5.375,76600.0],["1992-04-29",5.5,5.5,5.375,5.5,38500.0],["1992-04-30",5.5,5.5,5.375,5.5,19200.0],["1992-05-01",5.25,5.25,4.75,4.875,20200.0],["1992-05-04",5.0,5.25,5.0,5.125,15100.0],["1992-05-05",5.375,5.375,5.125,5.25,49400.0],["1992-05-06",5.125,5.375,5.125,5.25,9200.0],["1992-05-07",5.25,5.25,5.25,5.25,4000.0],["1992-05-08",5.125,5.125,5.0,5.125,8700.0],["1992-05-11",5.125,5.125,5.0,5.125,6800.0],["1992-05-12",5.25,5.25,5.0,5.0,8800.0],["1992-05-13",5.0,5.125,5.0,5.0,6100.0],["1992-05-14",5.0,5.125,4.875,4.875,8200.0],["1992-05-15",4.875,5.0,4.875,5.0,5200.0],["1992-05-18",5.0,5.125,5.0,5.125,7900.0],["1992-05-19",5.0,5.0,4.75,4.75,6000.0],["1992-05-20",4.75,4.875,4.75,4.875,2400.0],["1992-05-21",4.75,5.0,4.75,5.0,9500.0],["1992-05-22",5.0,5.0,4.875,4.875,8800.0],["1992-05-26",5.0,5.0,4.875,4.875,12400.0],["1992-05-27",4.875,5.0,4.875,5.0,1500.0],["1992-05-28",4.875,5.0,4.875,4.875,1900.0],["1992-05-29",4.875,5.0,4.875,5.0,3800.0],["1992-06-01",4.875,4.875,4.75,4.75,8200.0],["1992-06-02",4.75,4.75,4.75,4.75,5300.0],["1992-06-03",4.875,5.0,4.875,4.875,3200.0],["1992-06-04",4.875,4.875,4.875,4.875,6100.0],["1992-06-05",4.875,4.875,4.875,4.875,0.0],["1992-06-08",4.875,4.875,4.75,4.875,3900.0],["1992-06-09",4.75,4.875,4.75,4.875,13200.0],["1992-06-10",4.875,4.875,4.75,4.875,2700.0],["1992-06-11",4.75,4.75,4.75,4.75,2900.0],["1992-06-12",4.625,4.75,4.625,4.625,26900.0],["1992-06-15",4.625,4.75,4.625,4.75,31500.0],["1992-06-16",4.625,4.625,4.625,4.625,2000.0],["1992-06-17",4.625,4.625,4.5,4.5,22700.0],["1992-06-18",4.5,4.5,4.5,4.5,13600.0],["1992-06-19",4.5,4.75,4.5,4.625,9600.0],["1992-06-22",4.625,4.75,4.5,4.5,16400.0],["1992-06-23",4.5,4.625,4.5,4.625,4800.0],["1992-06-24",4.5,4.5,4.375,4.375,3600.0],["1992-06-25",4.5,4.75,4.5,4.625,13400.0],["1992-06-26",4.5,4.625,4.5,4.625,5300.0],["1992-06-29",4.5,4.625,4.375,4.5,19500.0],["1992-06-30",4.625,4.75,4.5,4.75,20200.0],["1992-07-01",4.625,4.625,4.625,4.625,1600.0],["1992-07-02",4.5,4.625,4.5,4.5,5300.0],["1992-07-06",4.625,4.625,4.5,4.5,19600.0],["1992-07-07",4.5,4.5,4.5,4.5,22900.0],["1992-07-08",4.5,4.5,4.5,4.5,2900.0],["1992-07-09",4.5,4.5,4.5,4.5,13600.0],["1992-07-10",4.5,4.5,4.25,4.375,12000.0],["1992-07-13",4.25,4.25,4.25,4.25,2600.0],["1992-07-14",4.25,4.375,4.25,4.25,7200.0],["1992-07-15",4.375,4.625,4.375,4.625,8300.0],["1992-07-16",4.625,4.625,4.5,4.5,2200.0],["1992-07-17",4.5,4.5,4.375,4.375,1600.0],["1992-07-20",4.5,4.5,4.25,4.25,2600.0],["1992-07-21",4.375,4.375,4.125,4.25,25700.0],["1992-07-22",4.375,4.375,4.25,4.25,4800.0],["1992-07-23",4.375,4.375,4.25,4.25,15500.0],["1992-07-24",4.375,4.5,4.125,4.5,12400.0],["1992-07-27",4.375,4.375,4.375,4.375,1000.0],["1992-07-28",4.5,4.625,4.5,4.625,14500.0],["1992-07-29",4.625,4.625,4.5,4.5,6000.0],["1992-07-30",4.5,4.625,4.5,4.5,6100.0],["1992-07-31",4.5,4.5,4.25,4.25,8400.0],["1992-08-03",4.375,4.5,4.375,4.5,6600.0],["1992-08-04",4.375,4.375,4.25,4.25,800.0],["1992-08-05",4.375,4.5,4.375,4.5,4800.0],["1992-08-06",4.375,4.375,4.375,4.375,2300.0],["1992-08-07",4.375,4.375,4.25,4.25,13000.0],["1992-08-10",4.25,4.25,4.25,4.25,13200.0],["1992-08-11",4.25,4.375,4.25,4.375,6100.0],["1992-08-12",4.25,4.25,4.25,4.25,4100.0],["1992-08-13",4.25,4.375,4.25,4.25,9500.0],["1992-08-14",4.25,4.375,4.25,4.375,4500.0],["1992-08-17",4.375,4.625,4.375,4.5,25900.0],["1992-08-18",4.5,4.75,4.5,4.75,6000.0],["1992-08-19",4.875,5.0,4.875,5.0,22300.0],["1992-08-20",5.125,5.125,4.625,4.875,15100.0],["1992-08-21",4.875,4.875,4.625,4.625,12600.0],["1992-08-24",4.625,4.625,4.5,4.5,11800.0],["1992-08-25",4.5,4.625,4.5,4.5,6800.0],["1992-08-26",4.625,4.625,4.625,4.625,800.0],["1992-08-27",4.75,4.875,4.75,4.75,9500.0],["1992-08-28",4.75,4.75,4.75,4.75,2900.0],["1992-08-31",4.75,4.875,4.75,4.75,4200.0],["1992-09-01",4.75,4.75,4.75,4.75,2500.0],["1992-09-02",4.625,4.75,4.5,4.5,9900.0],["1992-09-03",4.625,4.75,4.625,4.625,1700.0],["1992-09-04",4.625,4.875,4.625,4.875,13200.0],["1992-09-08",5.0,5.0,4.75,4.75,18800.0],["1992-09-09",4.75,4.875,4.75,4.875,20200.0],["1992-09-10",4.875,5.0,4.875,4.875,72500.0],["1992-09-11",5.0,5.125,4.875,4.875,83300.0],["1992-09-14",4.875,5.0,4.875,4.875,4800.0],["1992-09-15",4.875,4.875,4.875,4.875,7200.0],["1992-09-16",4.875,4.875,4.625,4.875,41600.0],["1992-09-17",4.875,4.875,4.75,4.875,15800.0],["1992-09-18",5.0,5.0,4.875,5.0,45100.0],["1992-09-21",4.875,5.0,4.75,5.0,6000.0],["1992-09-22",4.9375,4.9375,4.875,4.875,5100.0],["1992-09-23",4.875,4.875,4.875,4.875,3200.0],["1992-09-24",4.875,4.875,4.875,4.875,9200.0],["1992-09-25",4.875,4.875,4.75,4.875,37200.0],["1992-09-28",4.75,4.875,4.75,4.75,20100.0],["1992-09-29",4.75,4.75,4.75,4.75,14500.0],["1992-09-30",4.75,4.875,4.75,4.75,44800.0],["1992-10-01",4.625,4.625,4.625,4.625,5700.0],["1992-10-02",4.625,4.625,4.625,4.625,6300.0],["1992-10-05",4.625,4.625,4.5,4.625,4900.0],["1992-10-06",4.625,4.625,4.5,4.5,4500.0],["1992-10-07",4.5,4.625,4.5,4.5,6400.0],["1992-10-08",4.5,4.5,4.5,4.5,3500.0],["1992-10-09",4.5,4.5,4.375,4.5,7500.0],["1992-10-12",4.5,4.5,4.375,4.5,2200.0],["1992-10-13",4.5,4.5,4.375,4.375,6200.0],["1992-10-14",4.375,4.375,4.375,4.375,0.0],["1992-10-15",4.25,4.25,4.25,4.25,6600.0],["1992-10-16",4.25,4.375,4.25,4.25,7100.0],["1992-10-19",4.25,4.25,4.25,4.25,7800.0],["1992-10-20",4.375,4.375,4.25,4.25,5500.0],["1992-10-21",4.25,4.25,4.25,4.25,400.0],["1992-10-22",4.25,4.25,4.25,4.25,2500.0],["1992-10-23",4.375,4.5,4.25,4.25,5300.0],["1992-10-26",4.25,4.25,4.25,4.25,2200.0],["1992-10-27",4.25,4.25,4.125,4.125,9600.0],["1992-10-28",4.125,4.25,4.125,4.125,4900.0],["1992-10-29",4.125,4.125,4.0,4.0,9500.0],["1992-10-30",4.125,4.125,4.125,4.125,2500.0],["1992-11-02",4.0,4.0,4.0,4.0,5300.0],["1992-11-03",4.0,4.0,4.0,4.0,600.0],["1992-11-04",4.25,4.25,4.125,4.125,5000.0],["1992-11-05",4.125,4.125,3.75,3.875,15500.0],["1992-11-06",4.125,4.25,4.125,4.125,28000.0],["1992-11-09",4.125,4.25,4.125,4.25,18700.0],["1992-11-10",4.25,4.25,4.0,4.0,11700.0],["1992-11-11",4.0,4.125,3.875,4.125,23800.0],["1992-11-12",4.25,4.25,4.25,4.25,900.0],["1992-11-13",4.125,4.125,4.125,4.125,4000.0],["1992-11-16",4.25,4.375,4.125,4.125,25700.0],["1992-11-17",4.25,4.25,4.125,4.125,9000.0],["1992-11-18",4.25,4.25,4.0,4.125,7400.0],["1992-11-19",4.25,4.25,4.0,4.125,4200.0],["1992-11-20",4.125,4.125,4.0,4.125,4500.0],["1992-11-23",4.25,4.375,4.25,4.25,29700.0],["1992-11-24",4.25,4.5,4.25,4.375,33800.0],["1992-11-25",4.5,4.625,4.5,4.5,27200.0],["1992-11-27",4.5,4.5,4.5,4.5,5500.0],["1992-11-30",4.5,4.625,4.5,4.625,8500.0],["1992-12-01",4.5,4.5,4.375,4.375,31100.0],["1992-12-02",4.5,4.625,4.375,4.375,4900.0],["1992-12-03",4.375,4.5,4.375,4.5,7500.0],["1992-12-04",4.375,4.5,4.25,4.375,31500.0],["1992-12-07",4.5,4.75,4.375,4.625,23900.0],["1992-12-08",4.5,4.625,4.5,4.625,3000.0],["1992-12-09",4.625,4.625,4.5,4.5,3000.0],["1992-12-10",4.5,4.5,4.5,4.5,2600.0],["1992-12-11",4.5,4.5,4.5,4.5,1000.0],["1992-12-14",4.5,4.625,4.5,4.625,6300.0],["1992-12-15",4.625,4.75,4.625,4.625,10200.0],["1992-12-16",4.625,4.625,4.625,4.625,2200.0],["1992-12-17",4.5,4.625,4.5,4.625,5500.0],["1992-12-18",4.75,5.0,4.75,4.875,42100.0],["1992-12-21",4.75,4.75,4.375,4.625,8300.0],["1992-12-22",4.5,4.625,4.5,4.625,3100.0],["1992-12-23",4.625,4.625,4.625,4.625,0.0],["1992-12-24",4.5,4.5,4.5,4.5,7100.0],["1992-12-28",4.5,4.5,4.5,4.5,3400.0],["1992-12-29",4.5,4.5,4.5,4.5,3700.0],["1992-12-30",4.5,4.625,4.5,4.5,6300.0],["1992-12-31",4.5,4.625,4.5,4.625,10700.0],["1993-01-04",4.5,4.5,4.5,4.5,1600.0],["1993-01-05",4.5,4.5,4.5,4.5,2400.0],["1993-01-06",4.625,4.625,4.5,4.625,22000.0],["1993-01-07",4.625,4.625,4.5,4.5,11800.0],["1993-01-08",4.625,4.625,4.5,4.5,11700.0],["1993-01-11",4.5,4.75,4.5,4.625,4600.0],["1993-01-12",4.75,4.75,4.625,4.625,5500.0],["1993-01-13",4.5,4.625,4.5,4.625,2400.0],["1993-01-14",4.75,4.75,4.625,4.75,16600.0],["1993-01-15",4.625,5.125,4.625,5.125,59100.0],["1993-01-18",5.25,5.25,4.75,4.75,23500.0],["1993-01-19",4.75,5.0,4.75,5.0,1300.0],["1993-01-20",5.125,5.125,4.75,5.0,29700.0],["1993-01-21",4.875,5.0,4.875,5.0,2600.0],["1993-01-22",5.0,5.0,5.0,5.0,0.0],["1993-01-25",5.125,5.125,4.875,4.875,50000.0],["1993-01-26",5.0,5.25,5.0,5.25,25300.0],["1993-01-27",5.0,5.125,4.875,5.125,6700.0],["1993-01-28",5.125,5.125,5.0,5.0,2800.0],["1993-01-29",5.125,5.125,4.875,4.875,16700.0],["1993-02-01",4.875,5.125,4.875,5.0,2200.0],["1993-02-02",5.0,5.125,5.0,5.125,5800.0],["1993-02-03",5.0,5.125,5.0,5.0,13100.0],["1993-02-04",5.0,5.0,5.0,5.0,6200.0],["1993-02-05",5.0,5.0,4.875,4.875,8500.0],["1993-02-08",5.0,5.0,4.75,4.875,12000.0],["1993-02-09",4.875,5.125,4.875,5.125,18200.0],["1993-02-10",5.125,5.125,5.0,5.0,29600.0],["1993-02-11",5.0,5.125,5.0,5.125,26100.0],["1993-02-12",5.125,5.125,5.0,5.0,6100.0],["1993-02-16",5.0,5.0,4.875,4.875,20100.0],["1993-02-17",4.875,5.0,4.875,4.875,20400.0],["1993-02-18",4.875,5.125,4.875,5.0,14800.0],["1993-02-19",5.125,5.125,5.0,5.125,25500.0],["1993-02-22",5.25,5.25,5.0,5.125,11300.0],["1993-02-23",5.0,5.125,5.0,5.125,23400.0],["1993-02-24",5.0,5.125,5.0,5.0,1200.0],["1993-02-25",5.0,5.0,5.0,5.0,2600.0],["1993-02-26",5.0,5.125,5.0,5.125,16000.0],["1993-03-01",5.0,5.0,5.0,5.0,5800.0],["1993-03-02",5.125,5.125,4.875,4.875,8200.0],["1993-03-03",5.0,5.125,5.0,5.0,6100.0],["1993-03-04",5.0,5.125,5.0,5.125,5600.0],["1993-03-05",5.0,5.125,5.0,5.0,5700.0],["1993-03-08",5.125,5.125,4.875,4.875,44800.0],["1993-03-09",4.875,5.0,4.875,5.0,3600.0],["1993-03-10",4.875,4.875,4.875,4.875,2100.0],["1993-03-11",4.875,4.875,4.75,4.75,20300.0],["1993-03-12",4.875,4.875,4.75,4.875,5300.0],["1993-03-15",5.0,5.0,4.75,4.75,6400.0],["1993-03-16",4.875,5.0,4.75,5.0,16400.0],["1993-03-17",4.875,5.0,4.875,5.0,17300.0],["1993-03-18",5.0,5.125,5.0,5.125,8200.0],["1993-03-19",5.0,5.125,5.0,5.0,15800.0],["1993-03-22",5.125,5.125,5.125,5.125,7700.0],["1993-03-23",5.0,5.125,5.0,5.0,10300.0],["1993-03-24",5.125,5.125,5.0,5.125,4500.0],["1993-03-25",5.0,5.125,5.0,5.125,17500.0],["1993-03-26",5.125,5.25,5.125,5.25,29400.0],["1993-03-29",5.125,5.25,5.125,5.25,3000.0],["1993-03-30",5.125,5.125,5.0,5.0,5700.0],["1993-03-31",5.125,5.25,5.0,5.25,20200.0],["1993-04-01",5.125,5.125,5.125,5.125,3800.0],["1993-04-02",5.0,5.0,5.0,5.0,2400.0],["1993-04-05",5.125,5.125,5.0,5.125,27300.0],["1993-04-06",5.125,5.25,5.125,5.25,25000.0],["1993-04-07",5.125,5.25,5.125,5.25,3000.0],["1993-04-08",5.125,5.25,5.125,5.25,1200.0],["1993-04-12",5.125,5.125,5.125,5.125,1500.0],["1993-04-13",5.125,5.25,5.125,5.25,9900.0],["1993-04-14",5.125,5.125,5.125,5.125,2600.0],["1993-04-15",5.125,5.125,5.125,5.125,2500.0],["1993-04-16",5.0,5.25,5.0,5.25,6800.0],["1993-04-19",5.125,5.25,5.125,5.25,9000.0],["1993-04-20",5.125,5.125,5.125,5.125,700.0],["1993-04-21",5.125,5.25,5.0,5.0,44100.0],["1993-04-22",5.0,5.125,5.0,5.0,32500.0],["1993-04-23",5.0,5.125,4.875,5.0,20200.0],["1993-04-26",5.0,5.0,4.875,4.875,15500.0],["1993-04-27",4.875,4.875,4.875,4.875,6500.0],["1993-04-28",4.875,4.875,4.875,4.875,16100.0],["1993-04-29",4.75,4.875,4.75,4.875,6500.0],["1993-04-30",4.875,4.875,4.875,4.875,0.0],["1993-05-03",5.0,5.0,5.0,5.0,1000.0],["1993-05-04",5.0,5.0,4.875,4.875,5600.0],["1993-05-05",5.0,5.0,4.875,4.875,300.0],["1993-05-06",4.875,4.875,4.875,4.875,400.0],["1993-05-07",4.875,5.0,4.875,4.875,1000.0],["1993-05-10",4.875,4.875,4.875,4.875,4300.0],["1993-05-11",4.875,4.875,4.875,4.875,6100.0],["1993-05-12",4.875,4.875,4.875,4.875,10100.0],["1993-05-13",4.75,4.75,4.75,4.75,9300.0],["1993-05-14",4.875,5.0,4.875,4.875,13700.0],["1993-05-17",5.0,5.0,4.75,4.75,6000.0],["1993-05-18",5.0,5.0,4.75,4.875,10600.0],["1993-05-19",4.875,4.875,4.875,4.875,0.0],["1993-05-20",4.875,4.875,4.75,4.75,13200.0],["1993-05-21",4.75,5.0,4.75,4.875,1700.0],["1993-05-24",5.0,5.0,5.0,5.0,2600.0],["1993-05-25",4.875,4.875,4.875,4.875,200.0],["1993-05-26",4.875,4.875,4.875,4.875,1000.0],["1993-05-27",4.875,5.0,4.875,5.0,3800.0],["1993-05-28",4.875,5.0,4.875,5.0,14300.0],["1993-06-01",5.0,5.0,4.875,5.0,41900.0],["1993-06-02",4.875,5.0,4.875,5.0,10600.0],["1993-06-03",4.875,5.0,4.875,5.0,16300.0],["1993-06-04",4.875,5.0,4.875,4.875,7300.0],["1993-06-07",5.0,5.0,4.875,4.875,1600.0],["1993-06-08",4.75,4.875,4.75,4.875,1400.0],["1993-06-09",4.875,5.0,4.875,5.0,1300.0],["1993-06-10",4.875,4.875,4.875,4.875,5700.0],["1993-06-11",5.0,5.0,4.875,4.875,15300.0],["1993-06-14",5.0,5.0,4.875,5.0,11900.0],["1993-06-15",4.875,5.0,4.875,5.0,6200.0],["1993-06-16",4.875,5.0,4.875,4.875,2500.0],["1993-06-17",4.875,4.875,4.875,4.875,3700.0],["1993-06-18",5.0,5.0,4.875,4.875,4700.0],["1993-06-21",5.0,5.0,4.875,4.875,5200.0],["1993-06-22",4.75,4.875,4.75,4.875,7700.0],["1993-06-23",4.75,4.875,4.75,4.75,6300.0],["1993-06-24",4.875,4.875,4.75,4.75,3100.0],["1993-06-25",4.75,4.75,4.75,4.75,3700.0],["1993-06-28",4.875,5.0,4.75,4.875,32700.0],["1993-06-29",4.875,5.0,4.875,5.0,12700.0],["1993-06-30",5.125,5.125,5.0,5.0,20300.0],["1993-07-01",5.125,5.125,5.0,5.0,13200.0],["1993-07-02",5.125,5.25,5.0,5.125,9800.0],["1993-07-06",5.125,5.125,5.0,5.125,4800.0],["1993-07-07",5.125,5.125,5.0,5.0,6300.0],["1993-07-08",5.125,5.125,5.0,5.125,17300.0],["1993-07-09",5.125,5.125,5.0,5.0,2500.0],["1993-07-12",5.125,5.125,5.125,5.125,1700.0],["1993-07-13",5.125,5.125,5.125,5.125,4100.0],["1993-07-14",5.125,5.125,5.125,5.125,10700.0],["1993-07-15",5.0,5.125,5.0,5.125,1600.0],["1993-07-16",5.125,5.25,5.125,5.25,10200.0],["1993-07-19",5.25,5.25,5.125,5.25,41300.0],["1993-07-20",5.25,5.25,5.125,5.125,10600.0],["1993-07-21",5.125,5.25,5.125,5.125,2200.0],["1993-07-22",5.125,5.25,5.0,5.0,14200.0],["1993-07-23",5.0,5.0,5.0,5.0,12000.0],["1993-07-26",5.125,5.125,5.125,5.125,9100.0],["1993-07-27",5.125,5.125,5.0,5.0,2000.0],["1993-07-28",5.125,5.25,5.125,5.125,11700.0],["1993-07-29",5.0,5.125,5.0,5.0,3100.0],["1993-07-30",5.125,5.125,5.0,5.0,6800.0],["1993-08-02",5.0,5.125,5.0,5.125,5400.0],["1993-08-03",5.0,5.125,5.0,5.0,3400.0],["1993-08-04",5.0,5.0,4.875,5.0,5100.0],["1993-08-05",5.0,5.0,5.0,5.0,8000.0],["1993-08-06",5.125,5.125,4.875,5.0,15000.0],["1993-08-09",5.0,5.0,4.875,4.875,10100.0],["1993-08-10",4.875,4.875,4.875,4.875,1300.0],["1993-08-11",4.875,4.875,4.875,4.875,1900.0],["1993-08-12",4.875,4.875,4.875,4.875,400.0],["1993-08-13",4.875,5.0,4.875,5.0,5800.0],["1993-08-16",4.875,4.875,4.875,4.875,1200.0],["1993-08-17",4.875,4.875,4.875,4.875,3300.0],["1993-08-18",4.875,4.875,4.875,4.875,2900.0],["1993-08-19",4.875,4.875,4.875,4.875,0.0],["1993-08-20",4.875,5.0,4.875,5.0,2200.0],["1993-08-23",4.875,5.0,4.75,4.75,22400.0],["1993-08-24",4.875,4.875,4.875,4.875,12000.0],["1993-08-25",4.875,5.0,4.875,4.875,11000.0],["1993-08-26",5.0,5.0,4.875,4.875,8700.0],["1993-08-27",5.0,5.0,4.875,4.875,6100.0],["1993-08-30",5.0,5.0,4.875,4.875,19400.0],["1993-08-31",4.875,5.0,4.875,5.0,4900.0],["1993-09-01",4.875,5.0,4.875,5.0,1500.0],["1993-09-02",5.0,5.0,5.0,5.0,0.0],["1993-09-03",4.875,5.0,4.875,5.0,26100.0],["1993-09-07",4.875,4.875,4.875,4.875,600.0],["1993-09-08",4.875,4.875,4.875,4.875,12300.0],["1993-09-09",4.875,4.875,4.875,4.875,200.0],["1993-09-10",4.875,4.875,4.875,4.875,0.0],["1993-09-13",4.875,4.875,4.75,4.75,3900.0],["1993-09-14",4.75,4.75,4.625,4.625,22700.0],["1993-09-15",4.625,4.625,4.625,4.625,28600.0],["1993-09-16",4.625,4.625,4.5,4.5,1800.0],["1993-09-17",4.5,4.5,4.375,4.5,5300.0],["1993-09-20",4.5,4.625,4.375,4.5,36800.0],["1993-09-21",4.5,4.5,4.375,4.375,28600.0],["1993-09-22",4.375,4.5,4.375,4.5,28200.0],["1993-09-23",4.375,4.375,4.375,4.375,3500.0],["1993-09-24",4.375,4.375,4.375,4.375,4200.0],["1993-09-27",4.375,4.375,4.375,4.375,700.0],["1993-09-28",4.25,4.5,4.25,4.5,26200.0],["1993-09-29",4.5,4.5,4.5,4.5,30000.0],["1993-09-30",4.375,4.625,4.375,4.625,3000.0],["1993-10-01",4.5,4.5,4.5,4.5,2000.0],["1993-10-04",4.625,4.625,4.625,4.625,400.0],["1993-10-05",4.5,4.75,4.5,4.75,53400.0],["1993-10-06",4.625,4.625,4.625,4.625,4500.0],["1993-10-07",4.625,4.75,4.625,4.625,17700.0],["1993-10-08",4.75,4.75,4.625,4.625,33400.0],["1993-10-11",4.625,4.75,4.625,4.75,900.0],["1993-10-12",4.625,4.875,4.625,4.875,13600.0],["1993-10-13",5.0,5.0,5.0,5.0,29700.0],["1993-10-14",4.875,4.875,4.75,4.75,1800.0],["1993-10-15",4.875,4.875,4.875,4.875,300.0],["1993-10-18",4.75,4.75,4.75,4.75,8200.0],["1993-10-19",4.75,4.75,4.75,4.75,4400.0],["1993-10-20",4.875,4.875,4.875,4.875,3600.0],["1993-10-21",4.875,4.875,4.875,4.875,600.0],["1993-10-22",5.0,5.0,4.875,4.875,26000.0],["1993-10-25",4.875,4.875,4.75,4.75,11900.0],["1993-10-26",4.75,4.875,4.625,4.625,9900.0],["1993-10-27",4.625,4.75,4.625,4.75,11400.0],["1993-10-28",4.75,4.75,4.75,4.75,16000.0],["1993-10-29",4.75,4.75,4.75,4.75,100.0],["1993-11-01",4.75,4.875,4.75,4.75,4000.0],["1993-11-02",4.75,4.875,4.75,4.75,5700.0],["1993-11-03",4.75,4.875,4.625,4.625,23500.0],["1993-11-04",4.625,4.625,4.625,4.625,12500.0],["1993-11-05",4.625,4.625,4.5,4.625,4900.0],["1993-11-08",4.5,4.5,4.5,4.5,3400.0],["1993-11-09",4.5,4.5,4.5,4.5,9100.0],["1993-11-10",4.625,5.0,4.625,5.0,23500.0],["1993-11-11",4.875,5.0,4.875,5.0,13600.0],["1993-11-12",4.875,4.875,4.875,4.875,200.0],["1993-11-15",5.0,5.0,4.875,5.0,21000.0],["1993-11-16",4.875,4.875,4.875,4.875,800.0],["1993-11-17",5.0,5.0,4.875,5.0,8700.0],["1993-11-18",5.0,5.0,4.875,4.875,5100.0],["1993-11-19",4.75,4.75,4.75,4.75,4200.0],["1993-11-22",4.875,4.875,4.75,4.75,1900.0],["1993-11-23",4.75,4.75,4.75,4.75,1000.0],["1993-11-24",4.875,4.875,4.875,4.875,1000.0],["1993-11-26",4.75,4.75,4.75,4.75,100.0],["1993-11-29",4.75,4.75,4.75,4.75,1400.0],["1993-11-30",4.75,4.875,4.75,4.75,13200.0],["1993-12-01",4.75,4.75,4.75,4.75,7400.0],["1993-12-02",4.75,4.75,4.625,4.625,5900.0],["1993-12-03",4.625,4.875,4.625,4.875,2400.0],["1993-12-06",4.875,4.875,4.625,4.75,15300.0],["1993-12-07",4.75,4.75,4.75,4.75,4200.0],["1993-12-08",4.75,4.75,4.625,4.75,2400.0],["1993-12-09",4.75,4.75,4.625,4.625,2200.0],["1993-12-10",4.75,4.875,4.75,4.875,12800.0],["1993-12-13",4.875,4.875,4.625,4.75,8900.0],["1993-12-14",4.625,4.625,4.625,4.625,400.0],["1993-12-15",4.875,4.875,4.75,4.75,500.0],["1993-12-16",4.75,4.875,4.75,4.875,31600.0],["1993-12-17",4.875,4.875,4.625,4.75,62000.0],["1993-12-20",4.875,5.0,4.75,4.875,100500.0],["1993-12-21",4.875,5.0,4.875,4.875,41600.0],["1993-12-22",4.75,4.875,4.625,4.75,57700.0],["1993-12-23",4.875,4.875,4.875,4.875,11100.0],["1993-12-27",4.875,4.875,4.75,4.75,1800.0],["1993-12-28",4.875,5.0,4.875,4.875,29100.0],["1993-12-29",5.0,5.125,5.0,5.125,5500.0],["1993-12-30",5.0,5.125,5.0,5.125,2100.0],["1993-12-31",5.125,5.25,4.875,5.25,15200.0],["1994-01-03",5.25,5.5,5.125,5.375,17100.0],["1994-01-04",5.5,5.5,5.25,5.25,25800.0],["1994-01-05",5.375,5.375,5.25,5.25,6500.0],["1994-01-06",5.5,5.5,5.25,5.25,44300.0],["1994-01-07",5.125,5.25,5.0,5.25,6400.0],["1994-01-10",5.375,5.5,5.375,5.5,36300.0],["1994-01-11",5.5,5.5,5.375,5.375,24100.0],["1994-01-12",5.375,5.5,5.375,5.5,1700.0],["1994-01-13",5.5,5.5,5.375,5.5,22600.0],["1994-01-14",5.5,5.5,5.375,5.5,11600.0],["1994-01-17",5.375,5.625,5.375,5.375,22100.0],["1994-01-18",5.5,5.5,5.375,5.5,9900.0],["1994-01-19",5.375,5.375,5.375,5.375,10700.0],["1994-01-20",5.5,5.75,5.5,5.75,17600.0],["1994-01-21",5.75,5.875,5.625,5.875,19800.0],["1994-01-24",5.875,5.875,5.625,5.75,16900.0],["1994-01-25",5.75,5.75,5.5,5.75,16600.0],["1994-01-26",5.75,5.75,5.5,5.5,30600.0],["1994-01-27",5.5,5.5,5.5,5.5,12300.0],["1994-01-28",5.5,6.0,5.5,6.0,29100.0],["1994-01-31",6.125,6.5,6.125,6.375,49900.0],["1994-02-01",6.5,6.5,6.125,6.125,44500.0],["1994-02-02",6.125,6.125,6.0,6.0,15600.0],["1994-02-03",5.875,6.0,5.875,6.0,3900.0],["1994-02-04",5.875,6.0,5.75,5.875,32900.0],["1994-02-07",5.75,6.0,5.25,5.875,36800.0],["1994-02-08",6.0,6.0,6.0,6.0,2400.0],["1994-02-09",6.0,6.0,5.875,6.0,2700.0],["1994-02-10",6.0,6.0,5.875,6.0,3300.0],["1994-02-11",6.0,6.0,6.0,6.0,1000.0],["1994-02-14",5.875,6.0,5.875,5.875,1600.0],["1994-02-15",5.875,5.875,5.75,5.75,11200.0],["1994-02-16",5.75,5.875,5.75,5.875,2300.0],["1994-02-17",5.875,5.875,5.75,5.875,2400.0],["1994-02-18",5.875,5.875,5.75,5.75,6900.0],["1994-02-22",5.75,5.75,5.625,5.625,1700.0],["1994-02-23",5.75,5.75,5.625,5.625,2000.0],["1994-02-24",5.75,6.125,5.75,6.125,21000.0],["1994-02-25",6.0,6.0,5.875,5.875,2100.0],["1994-02-28",5.75,6.0,5.75,5.875,2200.0],["1994-03-01",5.875,5.875,5.625,5.625,3300.0],["1994-03-02",5.5,5.75,5.5,5.625,6600.0],["1994-03-03",5.625,5.625,5.125,5.25,42100.0],["1994-03-04",5.125,5.625,5.125,5.625,93400.0],["1994-03-07",5.5,5.625,5.375,5.375,9200.0],["1994-03-08",5.625,5.625,5.625,5.625,1000.0],["1994-03-09",5.625,5.75,5.625,5.625,6800.0],["1994-03-10",5.625,5.75,5.625,5.75,6500.0],["1994-03-11",5.625,5.875,5.5,5.625,7600.0],["1994-03-14",5.625,5.75,5.625,5.75,20100.0],["1994-03-15",5.75,6.125,5.75,6.125,13400.0],["1994-03-16",6.125,6.125,6.0,6.125,32000.0],["1994-03-17",6.0,6.0,5.75,5.875,4100.0],["1994-03-18",5.75,6.0,5.75,6.0,8500.0],["1994-03-21",6.0,6.125,5.75,6.125,23800.0],["1994-03-22",6.125,6.25,6.0,6.0,26200.0],["1994-03-23",6.125,6.125,6.0,6.0,1700.0],["1994-03-24",6.0,6.125,6.0,6.0,5000.0],["1994-03-25",6.0,6.0,5.875,6.0,3900.0],["1994-03-28",5.75,6.0,5.75,5.75,11300.0],["1994-03-29",5.75,5.875,5.75,5.75,3400.0],["1994-03-30",5.625,5.625,5.25,5.375,35700.0],["1994-03-31",5.25,5.5,5.25,5.375,20500.0],["1994-04-04",5.25,5.5,5.25,5.5,5900.0],["1994-04-05",5.625,5.75,5.5,5.75,11200.0],["1994-04-06",5.75,5.75,5.625,5.625,6800.0],["1994-04-07",5.75,6.0,5.75,5.875,17300.0],["1994-04-08",5.875,6.0,5.75,5.75,14200.0],["1994-04-11",5.75,6.0,5.75,5.875,12400.0],["1994-04-12",5.75,5.75,5.5,5.5,13200.0],["1994-04-13",5.625,5.625,5.375,5.5,18900.0],["1994-04-14",5.25,5.375,5.25,5.375,14000.0],["1994-04-15",5.5,5.5,5.25,5.375,1400.0],["1994-04-18",5.375,5.5,5.375,5.5,800.0],["1994-04-19",5.375,5.375,5.25,5.25,4600.0],["1994-04-20",5.25,5.25,5.25,5.25,2000.0],["1994-04-21",5.25,5.25,5.25,5.25,300.0],["1994-04-22",5.375,5.375,5.375,5.375,5600.0],["1994-04-25",5.375,5.375,5.25,5.25,3700.0],["1994-04-26",5.375,5.375,5.375,5.375,1600.0],["1994-04-28",5.5,5.5,5.375,5.5,2200.0],["1994-04-29",5.375,5.375,5.375,5.375,2400.0],["1994-05-02",5.25,5.375,5.25,5.25,900.0],["1994-05-03",5.25,5.25,5.25,5.25,500.0],["1994-05-04",5.25,5.25,5.25,5.25,1600.0],["1994-05-05",5.25,5.25,5.25,5.25,0.0],["1994-05-06",5.25,5.375,5.25,5.375,2700.0],["1994-05-09",5.125,5.125,5.125,5.125,12600.0],["1994-05-10",5.25,5.25,5.125,5.25,7900.0],["1994-05-11",5.25,5.25,5.125,5.125,2600.0],["1994-05-12",5.25,5.25,5.25,5.25,3700.0],["1994-05-13",5.25,5.375,5.25,5.25,2500.0],["1994-05-16",5.25,5.25,5.125,5.25,14500.0],["1994-05-17",5.375,5.375,5.25,5.25,14700.0],["1994-05-18",5.375,5.5,5.375,5.375,9800.0],["1994-05-19",5.375,5.625,5.25,5.5,5700.0],["1994-05-20",5.625,5.625,5.5,5.5,7900.0],["1994-05-23",5.375,5.375,5.125,5.125,2600.0],["1994-05-24",5.125,5.25,5.0,5.25,3600.0],["1994-05-25",5.25,5.25,5.125,5.25,6700.0],["1994-05-26",5.25,5.25,5.125,5.25,4500.0],["1994-05-27",5.25,5.375,5.25,5.25,5400.0],["1994-05-31",5.25,5.625,5.25,5.625,4500.0],["1994-06-01",5.5,5.5,5.375,5.5,7600.0],["1994-06-02",5.5,5.5,5.375,5.5,17200.0],["1994-06-03",5.5,5.625,5.5,5.5,2600.0],["1994-06-06",5.5,5.5,5.5,5.5,2000.0],["1994-06-07",5.5,5.5,5.375,5.375,24700.0],["1994-06-08",5.375,5.75,5.375,5.625,21900.0],["1994-06-09",5.5,5.5,5.375,5.375,3300.0],["1994-06-10",5.375,5.375,5.25,5.375,3800.0],["1994-06-13",5.25,5.375,5.25,5.25,4700.0],["1994-06-14",5.25,5.25,5.125,5.25,16500.0],["1994-06-15",5.25,5.25,5.25,5.25,600.0],["1994-06-16",5.25,5.375,5.25,5.375,4000.0],["1994-06-17",5.375,5.375,5.25,5.25,11600.0],["1994-06-20",5.25,5.25,5.0,5.125,17400.0],["1994-06-21",5.125,5.125,5.125,5.125,1100.0],["1994-06-22",5.125,5.375,5.125,5.375,31100.0],["1994-06-23",5.25,5.375,5.25,5.25,8100.0],["1994-06-24",5.25,5.25,5.125,5.125,4900.0],["1994-06-27",5.125,5.125,5.125,5.125,2200.0],["1994-06-28",5.25,5.25,5.125,5.125,1300.0],["1994-06-29",5.25,5.25,5.25,5.25,100.0],["1994-06-30",5.0,5.125,4.875,4.875,38600.0],["1994-07-01",4.875,4.875,4.75,4.8125,32200.0],["1994-07-05",4.75,4.875,4.75,4.875,11400.0],["1994-07-06",4.75,4.75,4.75,4.75,700.0],["1994-07-07",4.75,4.875,4.75,4.875,14800.0],["1994-07-08",5.0,5.0,4.875,4.875,3100.0],["1994-07-11",4.875,4.875,4.75,4.75,7200.0],["1994-07-12",4.75,5.25,4.75,5.125,74000.0],["1994-07-13",5.25,5.25,5.125,5.25,20100.0],["1994-07-14",5.125,5.25,5.125,5.25,3100.0],["1994-07-15",5.125,5.125,5.125,5.125,1900.0],["1994-07-18",5.25,5.25,5.25,5.25,9700.0],["1994-07-19",5.125,5.25,5.125,5.125,11900.0],["1994-07-20",5.125,5.125,5.125,5.125,100.0],["1994-07-21",5.125,5.125,5.125,5.125,900.0],["1994-07-22",5.125,5.125,5.125,5.125,600.0],["1994-07-25",5.125,5.125,5.125,5.125,7100.0],["1994-07-26",5.0,5.0,4.875,4.875,8600.0],["1994-07-27",4.75,5.0,4.75,5.0,7100.0],["1994-07-28",4.875,5.0,4.875,4.875,4000.0],["1994-07-29",4.75,4.75,4.75,4.75,3000.0],["1994-08-01",4.875,5.0,4.875,5.0,1500.0],["1994-08-02",5.0,5.0,5.0,5.0,500.0],["1994-08-03",5.0,5.0,4.875,4.875,12000.0],["1994-08-04",4.75,4.75,4.625,4.625,53800.0],["1994-08-05",4.625,4.625,4.625,4.625,500.0],["1994-08-08",4.625,4.625,4.625,4.625,0.0],["1994-08-09",4.625,4.625,4.625,4.625,0.0],["1994-08-10",4.625,5.25,4.625,5.25,12200.0],["1994-08-11",5.25,5.25,5.0,5.125,18000.0],["1994-08-12",5.0,5.0,5.0,5.0,3000.0],["1994-08-15",5.125,5.25,5.0,5.0,13700.0],["1994-08-16",5.0,5.125,5.0,5.0,36800.0],["1994-08-17",5.0,5.0,4.875,4.875,900.0],["1994-08-18",5.0,5.0,4.875,4.875,3900.0],["1994-08-19",4.875,4.875,4.875,4.875,9400.0],["1994-08-22",4.875,4.875,4.875,4.875,2100.0],["1994-08-23",4.875,5.0,4.875,5.0,4000.0],["1994-08-24",4.875,5.0,4.875,4.875,2500.0],["1994-08-25",4.875,5.0,4.875,5.0,1500.0],["1994-08-26",4.875,5.0,4.875,5.0,7400.0],["1994-08-29",4.875,5.0,4.875,5.0,400.0],["1994-08-30",5.125,5.125,5.0,5.0,2400.0],["1994-08-31",4.875,4.875,4.625,4.625,11700.0],["1994-09-01",4.625,4.75,4.5,4.75,47600.0],["1994-09-02",4.625,4.875,4.625,4.875,1800.0],["1994-09-06",5.0,5.0,4.75,4.75,4600.0],["1994-09-07",4.75,4.75,4.5,4.5,34500.0],["1994-09-08",4.625,4.625,4.5,4.625,11900.0],["1994-09-09",4.5,4.5,4.5,4.5,8900.0],["1994-09-12",4.75,4.75,4.5,4.5,7200.0],["1994-09-13",4.625,4.625,4.625,4.625,21000.0],["1994-09-14",4.5,4.5,4.375,4.5,12600.0],["1994-09-15",4.5,4.625,4.5,4.625,5300.0],["1994-09-16",4.75,4.75,4.625,4.625,6000.0],["1994-09-19",4.75,4.75,4.625,4.625,5000.0],["1994-09-20",4.625,4.625,4.625,4.625,2800.0],["1994-09-21",4.75,4.75,4.625,4.625,12100.0],["1994-09-22",4.625,4.75,4.625,4.625,2000.0],["1994-09-23",4.625,4.75,4.5,4.5,4300.0],["1994-09-26",4.625,4.625,4.625,4.625,1700.0],["1994-09-27",4.5,4.5,4.5,4.5,200.0],["1994-09-28",4.5,4.625,4.5,4.5,23000.0],["1994-09-29",4.5,4.625,4.5,4.625,2700.0],["1994-09-30",4.5,4.5,4.5,4.5,700.0],["1994-10-03",4.5,4.5,4.25,4.375,31900.0],["1994-10-04",4.25,4.25,3.75,3.75,25400.0],["1994-10-05",3.875,4.125,3.875,4.125,7300.0],["1994-10-06",4.125,4.125,4.0,4.125,16200.0],["1994-10-07",4.0,4.0,4.0,4.0,500.0],["1994-10-10",4.125,4.125,4.0,4.125,19900.0],["1994-10-11",4.125,4.25,4.125,4.25,28900.0],["1994-10-12",4.125,4.125,4.0,4.0,23000.0],["1994-10-13",4.375,4.375,4.25,4.375,6800.0],["1994-10-14",4.375,4.375,4.375,4.375,3000.0],["1994-10-17",4.25,4.25,4.125,4.25,13000.0],["1994-10-18",4.375,4.375,4.125,4.25,9400.0],["1994-10-19",4.0,4.0,4.0,4.0,7800.0],["1994-10-20",4.0,4.0,4.0,4.0,400.0],["1994-10-21",3.875,4.0,3.875,4.0,3600.0],["1994-10-24",4.0,4.125,3.875,4.0,18200.0],["1994-10-25",4.0,4.0,3.875,3.875,900.0],["1994-10-26",3.875,3.875,3.875,3.875,1000.0],["1994-10-27",3.875,3.875,3.875,3.875,5300.0],["1994-10-28",3.75,4.0,3.75,3.875,3000.0],["1994-10-31",4.0,4.0,3.875,4.0,6200.0],["1994-11-01",3.875,3.875,3.875,3.875,3400.0],["1994-11-02",3.875,3.875,3.75,3.75,300.0],["1994-11-03",3.875,3.875,3.625,3.625,25200.0],["1994-11-04",3.625,3.75,3.5,3.5,42100.0],["1994-11-07",3.375,3.5,3.375,3.5,32700.0],["1994-11-08",3.375,3.375,3.25,3.375,33000.0],["1994-11-09",3.375,3.375,3.375,3.375,35500.0],["1994-11-10",3.375,3.375,3.25,3.375,7500.0],["1994-11-11",3.375,3.5,3.25,3.5,34900.0],["1994-11-14",3.625,3.75,3.625,3.625,4500.0],["1994-11-15",3.75,4.0,3.625,4.0,9700.0],["1994-11-16",4.125,4.125,3.75,3.875,8200.0],["1994-11-17",3.75,3.875,3.75,3.875,1200.0],["1994-11-18",3.75,3.875,3.75,3.75,7200.0],["1994-11-21",3.625,3.625,3.625,3.625,1400.0],["1994-11-22",3.875,3.875,3.75,3.75,2100.0],["1994-11-23",3.5,3.625,3.375,3.625,15400.0],["1994-11-25",3.625,3.625,3.625,3.625,0.0],["1994-11-28",3.625,3.75,3.625,3.625,35000.0],["1994-11-29",3.5,3.625,3.5,3.625,7700.0],["1994-11-30",3.5,3.625,3.375,3.625,16700.0],["1994-12-01",3.5,3.5,3.25,3.5,60400.0],["1994-12-02",3.375,3.375,3.25,3.25,8000.0],["1994-12-05",3.375,3.5,3.25,3.5,8800.0],["1994-12-06",3.5,3.5,3.375,3.375,2300.0],["1994-12-07",3.375,3.75,3.375,3.75,9000.0],["1994-12-08",3.625,3.625,3.125,3.25,38700.0],["1994-12-09",3.125,3.25,3.125,3.25,5500.0],["1994-12-12",3.25,3.25,3.125,3.25,5300.0],["1994-12-13",3.125,3.25,3.125,3.25,2500.0],["1994-12-14",3.125,3.25,3.125,3.125,7200.0],["1994-12-15",3.125,3.5,3.125,3.5,16100.0],["1994-12-16",3.5,3.5,3.25,3.5,32400.0],["1994-12-19",3.25,3.25,3.25,3.25,11800.0],["1994-12-20",3.375,3.375,3.25,3.375,2900.0],["1994-12-21",3.5,3.75,3.5,3.75,11700.0],["1994-12-22",3.75,3.75,3.75,3.75,24700.0],["1994-12-23",3.625,3.625,3.625,3.625,2100.0],["1994-12-27",3.75,3.75,3.625,3.625,16600.0],["1994-12-28",3.5,3.5,3.25,3.25,23800.0],["1994-12-29",3.25,3.25,3.25,3.25,36500.0],["1994-12-30",3.25,3.375,3.25,3.25,49300.0],["1995-01-03",3.25,3.25,3.25,3.25,22000.0],["1995-01-04",3.25,3.25,3.25,3.25,10000.0],["1995-01-05",3.25,3.25,3.25,3.25,2600.0],["1995-01-06",3.125,3.125,3.125,3.125,9600.0],["1995-01-09",3.25,3.25,3.25,3.25,9000.0],["1995-01-10",3.25,3.25,3.25,3.25,0.0],["1995-01-11",3.25,3.25,3.25,3.25,2400.0],["1995-01-12",3.125,3.125,3.125,3.125,14200.0],["1995-01-13",3.125,3.25,3.125,3.125,24400.0],["1995-01-16",3.0,3.0,3.0,3.0,1400.0],["1995-01-17",3.0,3.125,3.0,3.125,6500.0],["1995-01-18",3.125,3.125,3.0,3.125,7700.0],["1995-01-19",3.125,3.125,3.0,3.0,8400.0],["1995-01-20",3.0,3.0,3.0,3.0,2400.0],["1995-01-23",3.0,3.125,2.875,3.0,43600.0],["1995-01-24",2.875,3.0,2.875,2.875,6300.0],["1995-01-25",3.0,3.0,2.875,3.0,8900.0],["1995-01-26",2.875,2.875,2.875,2.875,4100.0],["1995-01-27",2.875,2.875,2.75,2.75,8500.0],["1995-01-30",2.75,2.875,2.75,2.875,3100.0],["1995-01-31",2.875,3.0,2.875,2.875,16500.0],["1995-02-01",2.875,3.0,2.875,2.875,21400.0],["1995-02-02",3.0,3.0,3.0,3.0,9000.0],["1995-02-03",3.0,3.0,2.875,3.0,600.0],["1995-02-06",3.0,3.0,2.875,3.0,10100.0],["1995-02-07",2.875,3.0,2.875,2.875,18500.0],["1995-02-08",2.875,3.0,2.875,2.875,6700.0],["1995-02-09",2.75,2.875,2.75,2.75,111600.0],["1995-02-10",2.875,2.875,2.875,2.875,3100.0],["1995-02-13",3.0,3.0,2.75,2.875,19800.0],["1995-02-14",2.875,2.875,2.75,2.75,28300.0],["1995-02-15",2.875,3.125,2.875,3.0,18800.0],["1995-02-16",3.0,3.125,3.0,3.0,6600.0],["1995-02-17",3.0,3.25,3.0,3.125,22200.0],["1995-02-21",3.125,3.125,3.125,3.125,1300.0],["1995-02-22",3.25,3.25,2.875,2.875,15500.0],["1995-02-23",3.0,3.125,3.0,3.0,4300.0],["1995-02-24",3.125,3.125,3.0,3.125,19200.0],["1995-02-27",3.0,3.0,3.0,3.0,200.0],["1995-02-28",3.0,3.375,3.0,3.25,10600.0],["1995-03-01",3.375,3.375,3.25,3.25,1100.0],["1995-03-02",3.375,3.375,3.25,3.25,2400.0],["1995-03-03",3.25,3.25,3.125,3.25,17900.0],["1995-03-06",3.25,3.25,3.25,3.25,1700.0],["1995-03-07",3.125,3.25,3.0,3.0,10000.0],["1995-03-08",3.0,3.125,3.0,3.125,3100.0],["1995-03-09",3.0,3.0,3.0,3.0,1500.0],["1995-03-10",3.375,3.375,3.125,3.25,49700.0],["1995-03-13",3.25,3.375,3.125,3.25,21200.0],["1995-03-14",3.375,3.375,3.25,3.375,16300.0],["1995-03-15",3.25,3.375,3.25,3.375,6300.0],["1995-03-16",3.375,3.375,3.25,3.25,11800.0],["1995-03-17",3.25,3.375,3.25,3.25,51400.0],["1995-03-20",3.375,3.375,3.25,3.375,5400.0],["1995-03-21",3.25,3.375,3.25,3.375,14800.0],["1995-03-22",3.25,3.25,3.25,3.25,1900.0],["1995-03-23",3.375,3.375,3.25,3.25,2200.0],["1995-03-24",3.375,3.375,3.25,3.375,8000.0],["1995-03-27",3.25,3.25,3.25,3.25,1600.0],["1995-03-28",3.375,3.375,3.375,3.375,500.0],["1995-03-29",3.25,3.625,3.25,3.625,37700.0],["1995-03-30",3.625,3.875,3.625,3.875,12000.0],["1995-03-31",3.75,3.875,3.75,3.875,8300.0],["1995-04-03",3.875,3.875,3.625,3.625,32100.0],["1995-04-04",3.75,3.75,3.625,3.625,37700.0],["1995-04-05",3.5,3.625,3.5,3.625,6100.0],["1995-04-06",3.625,3.625,3.5,3.625,6500.0],["1995-04-07",3.5,3.625,3.5,3.5,4700.0],["1995-04-10",3.5,3.625,3.5,3.625,5400.0],["1995-04-11",3.5,3.625,3.5,3.625,6500.0],["1995-04-12",3.5,3.5,3.375,3.375,50600.0],["1995-04-13",3.25,3.375,3.25,3.375,38200.0],["1995-04-17",3.25,3.25,3.0,3.0,92200.0],["1995-04-18",3.125,3.375,3.125,3.375,6100.0],["1995-04-19",3.375,3.375,3.125,3.125,5200.0],["1995-04-20",3.25,3.25,3.0,3.0,8400.0],["1995-04-21",3.125,3.25,3.125,3.125,5900.0],["1995-04-24",3.125,3.125,3.125,3.125,500.0],["1995-04-25",3.125,3.5,3.125,3.375,16000.0],["1995-04-26",3.375,3.375,3.25,3.25,3100.0],["1995-04-27",3.375,3.375,3.125,3.25,13500.0],["1995-04-28",3.25,3.375,3.25,3.375,4800.0],["1995-05-01",3.375,3.375,3.125,3.25,3800.0],["1995-05-02",3.25,3.25,3.25,3.25,2500.0],["1995-05-03",3.25,3.25,3.125,3.25,6700.0],["1995-05-04",3.25,3.25,3.25,3.25,5700.0],["1995-05-05",3.125,3.25,3.125,3.25,13100.0],["1995-05-08",3.25,3.375,3.25,3.375,2600.0],["1995-05-09",3.375,3.375,3.25,3.375,18500.0],["1995-05-10",3.25,3.375,3.25,3.25,2300.0],["1995-05-11",3.25,3.25,3.125,3.125,1100.0],["1995-05-12",3.25,3.25,3.25,3.25,10700.0],["1995-05-15",3.25,3.5,3.25,3.5,13400.0],["1995-05-16",3.375,3.625,3.375,3.625,8100.0],["1995-05-17",3.5,3.5,3.125,3.375,9400.0],["1995-05-18",3.375,3.375,3.375,3.375,400.0],["1995-05-19",3.25,3.5,3.25,3.5,10300.0],["1995-05-22",3.375,3.375,3.375,3.375,700.0],["1995-05-23",3.375,3.625,3.375,3.625,5400.0],["1995-05-24",3.5,3.5,3.5,3.5,1500.0],["1995-05-25",3.375,3.5,3.375,3.5,4000.0],["1995-05-26",3.375,3.5,3.375,3.5,11700.0],["1995-05-30",3.625,3.625,3.5,3.625,22900.0],["1995-05-31",3.5,3.625,3.5,3.625,5500.0],["1995-06-01",3.5,3.5,3.375,3.375,5100.0],["1995-06-02",3.375,3.625,3.375,3.625,1600.0],["1995-06-05",3.5,3.5,3.5,3.5,2000.0],["1995-06-06",3.5,3.5,3.5,3.5,2800.0],["1995-06-07",3.5,3.625,3.5,3.625,3900.0],["1995-06-08",3.5,3.5,3.5,3.5,1000.0],["1995-06-09",3.375,3.5,3.375,3.375,3500.0],["1995-06-12",3.375,3.375,3.375,3.375,3500.0],["1995-06-13",3.375,3.375,3.375,3.375,21700.0],["1995-06-14",3.375,3.5,3.375,3.5,4700.0],["1995-06-15",3.375,3.5,3.375,3.5,3200.0],["1995-06-16",3.5,3.5,3.375,3.5,6700.0],["1995-06-19",3.375,3.375,3.25,3.375,13100.0],["1995-06-20",3.5,3.5,3.375,3.375,5100.0],["1995-06-21",3.375,3.375,3.375,3.375,0.0],["1995-06-22",3.375,3.375,3.375,3.375,2100.0],["1995-06-23",3.5,3.5,3.5,3.5,9200.0],["1995-06-26",3.5,3.5,3.375,3.375,100900.0],["1995-06-27",3.4375,3.4375,3.125,3.125,50500.0],["1995-06-28",3.25,3.25,3.25,3.25,3900.0],["1995-06-29",3.25,3.25,3.125,3.125,3700.0],["1995-06-30",3.125,3.25,3.125,3.125,32400.0],["1995-07-03",3.125,3.125,3.125,3.125,1000.0],["1995-07-05",3.125,3.125,3.125,3.125,7500.0],["1995-07-06",3.125,3.125,3.125,3.125,6100.0],["1995-07-07",3.25,3.25,3.125,3.25,700.0],["1995-07-10",3.125,3.25,3.0,3.125,7600.0],["1995-07-11",3.0,3.0,3.0,3.0,3100.0],["1995-07-12",3.0,3.125,3.0,3.125,11000.0],["1995-07-13",3.0,3.0,3.0,3.0,1100.0],["1995-07-14",3.125,3.25,3.125,3.125,1800.0],["1995-07-17",3.25,3.25,3.125,3.125,2600.0],["1995-07-18",3.125,3.125,3.0,3.0,33300.0],["1995-07-19",3.0,3.125,3.0,3.125,3900.0],["1995-07-20",3.0,3.0,3.0,3.0,900.0],["1995-07-21",3.0,3.0,2.875,2.875,54600.0],["1995-07-24",2.875,2.875,2.75,2.75,17400.0],["1995-07-25",2.875,2.875,2.75,2.875,14500.0],["1995-07-26",2.875,3.0,2.75,3.0,9100.0],["1995-07-27",3.0,3.0,2.875,2.875,14500.0],["1995-07-28",2.875,3.0,2.875,3.0,12800.0],["1995-07-31",2.875,3.0,2.875,2.875,10500.0],["1995-08-01",2.875,2.875,2.75,2.75,10700.0],["1995-08-02",2.875,2.875,2.75,2.75,1200.0],["1995-08-03",2.875,2.875,2.875,2.875,2500.0],["1995-08-04",2.875,2.875,2.75,2.75,4700.0],["1995-08-07",2.75,2.875,2.75,2.75,10200.0],["1995-08-08",2.75,2.875,2.75,2.75,6800.0],["1995-08-09",2.75,2.875,2.75,2.875,200.0],["1995-08-10",2.875,2.875,2.75,2.75,13800.0],["1995-08-11",2.875,2.875,2.75,2.75,15900.0],["1995-08-14",2.75,2.875,2.75,2.75,24900.0],["1995-08-15",2.75,2.875,2.75,2.875,35100.0],["1995-08-16",2.875,2.875,2.875,2.875,12800.0],["1995-08-17",2.75,2.875,2.75,2.75,5800.0],["1995-08-18",2.875,3.0,2.75,2.875,18000.0],["1995-08-21",2.875,2.875,2.75,2.75,12500.0],["1995-08-22",2.75,2.75,2.625,2.75,8300.0],["1995-08-23",2.625,2.75,2.625,2.625,18100.0],["1995-08-24",2.625,2.75,2.625,2.75,7600.0],["1995-08-25",2.75,2.75,2.625,2.75,5100.0],["1995-08-28",2.875,2.875,2.625,2.625,9000.0],["1995-08-29",2.625,2.75,2.625,2.625,15900.0],["1995-08-30",2.625,2.75,2.625,2.625,23000.0],["1995-08-31",2.75,2.75,2.625,2.625,6300.0],["1995-09-01",2.75,2.75,2.625,2.625,2500.0],["1995-09-05",2.625,2.625,2.625,2.625,15600.0],["1995-09-06",2.75,2.75,2.75,2.75,1100.0],["1995-09-07",2.625,2.875,2.625,2.875,15800.0],["1995-09-08",2.875,3.0,2.875,2.875,17100.0],["1995-09-11",3.0,3.0,2.875,2.875,20200.0],["1995-09-12",2.75,3.0,2.75,3.0,11400.0],["1995-09-13",2.875,2.875,2.75,2.75,11500.0],["1995-09-14",2.75,2.75,2.625,2.75,33300.0],["1995-09-15",2.625,2.75,2.625,2.625,24700.0],["1995-09-18",2.75,2.75,2.625,2.75,20900.0],["1995-09-19",2.75,2.75,2.625,2.625,5700.0],["1995-09-20",2.75,2.875,2.625,2.75,28200.0],["1995-09-21",2.75,2.875,2.625,2.875,12900.0],["1995-09-22",2.875,3.0,2.875,3.0,10500.0],["1995-09-25",3.0,3.0,2.875,2.875,7000.0],["1995-09-26",2.875,2.875,2.75,2.875,2900.0],["1995-09-27",2.75,2.875,2.75,2.875,6000.0],["1995-09-28",2.75,2.875,2.75,2.75,1000.0],["1995-09-29",2.875,2.875,2.75,2.75,7500.0],["1995-10-02",2.875,3.0,2.875,3.0,125700.0],["1995-10-03",3.0,3.0,2.875,3.0,9900.0],["1995-10-04",2.875,3.0,2.875,2.875,37400.0],["1995-10-05",2.75,3.0,2.75,2.875,35500.0],["1995-10-06",3.0,3.5,3.0,3.5,130200.0],["1995-10-09",3.625,3.75,3.5,3.625,62600.0],["1995-10-10",3.625,3.625,3.5,3.5,50400.0],["1995-10-11",3.5,3.5,3.5,3.5,2500.0],["1995-10-12",3.5,3.625,3.5,3.625,14600.0],["1995-10-13",3.625,3.625,3.5,3.625,6100.0],["1995-10-16",3.625,3.625,3.5,3.5,10500.0],["1995-10-17",3.375,3.375,3.125,3.125,9400.0],["1995-10-18",3.25,3.25,3.0,3.0,8300.0],["1995-10-19",2.875,2.875,2.875,2.875,7000.0],["1995-10-20",2.875,3.0,2.875,3.0,15700.0],["1995-10-23",3.125,3.125,3.0,3.0,2000.0],["1995-10-24",3.0,3.0,3.0,3.0,0.0],["1995-10-25",3.125,3.25,3.125,3.25,9200.0],["1995-10-26",3.125,3.25,3.125,3.125,1800.0],["1995-10-27",3.125,3.25,3.125,3.125,7500.0],["1995-10-30",3.375,3.375,3.25,3.375,6000.0],["1995-10-31",3.25,3.5,3.25,3.5,27500.0],["1995-11-01",3.5,3.5,3.25,3.25,11800.0],["1995-11-02",3.25,3.25,3.25,3.25,2000.0],["1995-11-03",3.375,3.375,3.25,3.25,6000.0],["1995-11-06",3.25,3.25,3.125,3.125,1500.0],["1995-11-07",3.375,3.375,3.125,3.25,4200.0],["1995-11-08",3.375,3.375,3.25,3.375,4800.0],["1995-11-09",3.25,3.375,3.25,3.25,6600.0],["1995-11-10",3.25,3.25,3.125,3.25,13500.0],["1995-11-13",3.125,3.375,3.125,3.375,3300.0],["1995-11-14",3.375,3.375,3.125,3.125,9800.0],["1995-11-15",3.125,3.25,3.125,3.25,3900.0],["1995-11-16",3.125,3.25,3.125,3.125,3900.0],["1995-11-17",3.25,3.375,3.125,3.125,14100.0],["1995-11-20",3.125,3.125,3.125,3.125,9600.0],["1995-11-21",3.0,3.375,3.0,3.375,33400.0],["1995-11-22",3.375,3.75,3.375,3.625,58800.0],["1995-11-24",3.625,3.875,3.625,3.875,17600.0],["1995-11-27",3.75,3.75,3.625,3.75,4400.0],["1995-11-28",3.5,3.5,3.5,3.5,4000.0],["1995-11-29",3.625,3.625,3.5,3.625,6200.0],["1995-11-30",3.5,3.5,3.375,3.5,3100.0],["1995-12-01",3.5,3.5,3.25,3.25,14300.0],["1995-12-04",3.375,3.375,3.25,3.25,6200.0],["1995-12-05",3.125,3.25,3.125,3.25,5400.0],["1995-12-06",3.25,3.25,3.125,3.125,4000.0],["1995-12-07",3.125,3.125,3.0,3.125,5800.0],["1995-12-08",3.0,3.0,2.875,2.875,17200.0],["1995-12-11",3.0,3.0,3.0,3.0,43200.0],["1995-12-12",2.875,3.0,2.875,2.875,8900.0],["1995-12-13",2.875,2.875,2.875,2.875,7000.0],["1995-12-14",2.875,2.875,2.875,2.875,19300.0],["1995-12-15",2.875,3.0,2.875,3.0,25300.0],["1995-12-18",3.0,3.0,3.0,3.0,23400.0],["1995-12-19",3.0,3.125,3.0,3.0,19300.0],["1995-12-20",3.0,3.0,3.0,3.0,43300.0],["1995-12-21",3.0,3.125,3.0,3.0,11900.0],["1995-12-22",3.125,3.125,3.0,3.0,22300.0],["1995-12-26",3.0,3.125,2.875,2.875,54900.0],["1995-12-27",2.875,3.0,2.875,2.875,28900.0],["1995-12-28",2.875,2.875,2.75,2.75,13500.0],["1995-12-29",2.75,2.875,2.75,2.75,46800.0],["1996-01-02",2.75,2.875,2.75,2.875,10000.0],["1996-01-03",2.875,3.0,2.875,3.0,55400.0],["1996-01-04",3.0,3.0,2.75,2.875,13400.0],["1996-01-05",2.875,2.875,2.875,2.875,31500.0],["1996-01-08",2.875,2.875,2.875,2.875,8900.0],["1996-01-09",2.875,3.0,2.875,2.875,14500.0],["1996-01-10",2.875,2.875,2.875,2.875,300.0],["1996-01-11",2.75,2.75,2.75,2.75,15200.0],["1996-01-12",2.75,2.75,2.75,2.75,20000.0],["1996-01-15",2.75,2.875,2.75,2.75,25800.0],["1996-01-16",2.875,2.875,2.5,2.625,47800.0],["1996-01-17",2.5,2.625,2.5,2.5,5600.0],["1996-01-18",2.625,2.75,2.625,2.75,21800.0],["1996-01-19",2.75,2.875,2.75,2.75,17200.0],["1996-01-22",2.625,2.75,2.625,2.625,3000.0],["1996-01-23",2.625,2.75,2.625,2.625,5600.0],["1996-01-24",2.75,2.75,2.75,2.75,25000.0],["1996-01-25",2.625,2.75,2.625,2.75,34100.0],["1996-01-26",2.75,2.75,2.625,2.625,3100.0],["1996-01-29",2.625,2.75,2.625,2.75,76600.0],["1996-01-30",2.75,2.75,2.625,2.75,40800.0],["1996-01-31",2.625,2.75,2.625,2.625,27100.0],["1996-02-01",2.625,2.75,2.625,2.625,138100.0],["1996-02-02",2.625,2.75,2.625,2.75,11100.0],["1996-02-05",2.75,2.75,2.625,2.625,35000.0],["1996-02-06",2.625,2.625,2.625,2.625,13200.0],["1996-02-07",2.625,2.625,2.5,2.625,48800.0],["1996-02-08",2.75,2.75,2.625,2.75,31300.0],["1996-02-09",2.625,2.75,2.625,2.75,15700.0],["1996-02-12",2.625,2.75,2.625,2.75,34800.0],["1996-02-13",2.625,2.75,2.625,2.75,48800.0],["1996-02-14",2.625,2.625,2.625,2.625,200.0],["1996-02-15",2.625,2.875,2.625,2.875,94100.0],["1996-02-16",2.75,2.875,2.75,2.875,26500.0],["1996-02-20",2.75,2.875,2.75,2.875,12900.0],["1996-02-21",2.75,2.875,2.75,2.75,20000.0],["1996-02-22",2.625,2.75,2.625,2.75,27900.0],["1996-02-23",2.75,2.75,2.625,2.75,4800.0],["1996-02-26",2.625,2.625,2.625,2.625,32900.0],["1996-02-27",2.75,2.75,2.625,2.625,6600.0],["1996-02-28",2.75,2.75,2.75,2.75,6900.0],["1996-02-29",2.625,2.625,2.625,2.625,20100.0],["1996-03-01",2.625,2.625,2.625,2.625,8300.0],["1996-03-04",2.625,2.625,2.5,2.5,21700.0],["1996-03-05",2.5,2.625,2.5,2.5,3200.0],["1996-03-06",2.625,2.625,2.5,2.5,32400.0],["1996-03-07",2.5,2.625,2.5,2.625,16100.0],["1996-03-08",2.5,2.5,2.5,2.5,8400.0],["1996-03-11",2.625,2.625,2.5,2.5,2500.0],["1996-03-12",2.5,2.625,2.5,2.625,25000.0],["1996-03-13",2.625,2.625,2.5,2.5,4100.0],["1996-03-14",2.5,2.5,2.5,2.5,64600.0],["1996-03-15",2.625,2.625,2.625,2.625,1600.0],["1996-03-18",2.5,2.5,2.5,2.5,11500.0],["1996-03-19",2.5,2.5,2.375,2.375,30900.0],["1996-03-20",2.5,2.5,2.25,2.25,39300.0],["1996-03-21",2.375,2.5,2.25,2.375,470900.0],["1996-03-22",2.375,2.5,2.375,2.375,6500.0],["1996-03-25",2.375,2.375,2.375,2.375,9600.0],["1996-03-26",2.375,2.375,2.375,2.375,2700.0],["1996-03-27",2.375,2.5,2.375,2.5,5700.0],["1996-03-28",2.5,2.5,2.375,2.5,16300.0],["1996-03-29",2.375,2.375,2.375,2.375,2200.0],["1996-04-01",2.375,2.375,2.25,2.25,16000.0],["1996-04-02",2.25,2.5,2.25,2.375,7200.0],["1996-04-03",2.5,2.5,2.5,2.5,9100.0],["1996-04-04",2.5,2.5,2.25,2.25,12600.0],["1996-04-08",2.25,2.375,2.25,2.25,10500.0],["1996-04-09",2.25,2.25,2.25,2.25,9600.0],["1996-04-10",2.125,2.375,2.125,2.25,15000.0],["1996-04-11",2.25,2.5,2.25,2.375,22900.0],["1996-04-12",2.5,2.5,2.5,2.5,10200.0],["1996-04-15",2.5,2.5,2.375,2.375,13200.0],["1996-04-16",2.375,2.5,2.25,2.25,9300.0],["1996-04-17",2.375,2.375,2.375,2.375,3600.0],["1996-04-18",2.375,2.375,2.375,2.375,3300.0],["1996-04-19",2.375,2.625,2.375,2.625,44600.0],["1996-04-22",2.625,2.625,2.375,2.375,15800.0],["1996-04-23",2.625,2.625,2.375,2.375,95600.0],["1996-04-24",2.375,2.5,2.375,2.5,12300.0],["1996-04-25",2.5,2.5,2.375,2.5,9000.0],["1996-04-26",2.375,2.5,2.375,2.5,23600.0],["1996-04-29",2.375,2.5,2.375,2.5,50200.0],["1996-04-30",2.5,2.625,2.5,2.625,14400.0],["1996-05-01",2.625,2.75,2.625,2.75,58200.0],["1996-05-02",2.625,2.75,2.625,2.75,23000.0],["1996-05-03",2.75,2.75,2.75,2.75,12000.0],["1996-05-06",2.75,2.875,2.75,2.875,9800.0],["1996-05-07",2.75,2.75,2.75,2.75,35300.0],["1996-05-08",2.625,2.625,2.5,2.625,3100.0],["1996-05-09",2.75,2.75,2.625,2.625,400.0],["1996-05-10",2.625,2.75,2.625,2.75,1900.0],["1996-05-13",2.625,2.625,2.5,2.625,7800.0],["1996-05-14",2.625,2.625,2.5,2.625,77600.0],["1996-05-15",2.5,2.625,2.5,2.625,1600.0],["1996-05-16",2.5,2.625,2.5,2.625,2400.0],["1996-05-17",2.5,2.625,2.5,2.625,2100.0],["1996-05-20",2.5,2.875,2.5,2.875,70800.0],["1996-05-21",2.75,2.875,2.625,2.75,33000.0],["1996-05-22",2.75,2.875,2.75,2.75,23000.0],["1996-05-23",2.75,2.75,2.75,2.75,1900.0],["1996-05-24",2.75,2.75,2.625,2.625,4900.0],["1996-05-28",2.625,2.75,2.625,2.625,30300.0],["1996-05-29",2.625,2.75,2.625,2.75,2400.0],["1996-05-30",2.75,2.75,2.625,2.625,17500.0],["1996-05-31",2.625,2.75,2.5,2.75,34300.0],["1996-06-03",2.625,2.625,2.625,2.625,36300.0],["1996-06-04",2.5,2.5,2.5,2.5,12400.0],["1996-06-05",2.625,2.625,2.5,2.5,5700.0],["1996-06-06",2.5,2.5,2.5,2.5,2800.0],["1996-06-07",2.5,2.5,2.5,2.5,15700.0],["1996-06-10",2.5,2.625,2.5,2.5,37500.0],["1996-06-11",2.5,2.625,2.5,2.625,5600.0],["1996-06-12",2.5,2.625,2.5,2.625,14300.0],["1996-06-13",2.625,2.625,2.5,2.625,11900.0],["1996-06-14",2.625,2.625,2.625,2.625,0.0],["1996-06-17",2.625,2.625,2.625,2.625,200.0],["1996-06-18",2.5,2.5,2.375,2.375,15100.0],["1996-06-19",2.5,2.625,2.5,2.625,5000.0],["1996-06-20",2.625,2.75,2.5,2.75,26800.0],["1996-06-21",2.75,2.75,2.625,2.625,900.0],["1996-06-24",2.5,2.625,2.5,2.5,11200.0],["1996-06-25",2.5,2.625,2.5,2.625,24700.0],["1996-06-26",2.625,2.75,2.625,2.75,27000.0],["1996-06-27",2.625,2.75,2.625,2.75,2700.0],["1996-06-28",2.625,2.75,2.625,2.75,3000.0],["1996-07-01",2.625,2.625,2.625,2.625,7000.0],["1996-07-02",2.75,2.75,2.625,2.625,6100.0],["1996-07-03",2.625,2.625,2.5,2.5,23300.0],["1996-07-05",2.375,2.375,2.375,2.375,3000.0],["1996-07-08",2.375,2.375,2.125,2.25,64700.0],["1996-07-09",2.25,2.375,2.25,2.25,31500.0],["1996-07-10",2.375,2.5,2.375,2.5,33900.0],["1996-07-11",2.5,2.5,2.25,2.25,24600.0],["1996-07-12",2.375,2.375,2.125,2.25,14600.0],["1996-07-15",2.125,2.25,2.125,2.25,4600.0],["1996-07-16",2.125,2.25,2.125,2.125,8600.0],["1996-07-17",2.125,2.125,2.0,2.0,20900.0],["1996-07-18",2.125,2.25,2.125,2.125,7400.0],["1996-07-19",2.125,2.25,2.125,2.25,8100.0],["1996-07-22",2.125,2.25,2.125,2.25,16300.0],["1996-07-23",2.25,2.25,2.0,2.0,20200.0],["1996-07-24",2.125,2.125,1.875,1.875,28100.0],["1996-07-25",1.875,2.125,1.875,2.125,14900.0],["1996-07-26",2.0,2.0,1.875,1.875,6400.0],["1996-07-29",1.875,1.875,1.875,1.875,2200.0],["1996-07-30",1.875,1.875,1.875,1.875,8000.0],["1996-07-31",2.0,2.25,2.0,2.125,1100.0],["1996-08-01",2.0,2.125,1.875,2.125,2400.0],["1996-08-02",2.125,2.125,2.125,2.125,2000.0],["1996-08-05",1.875,2.0,1.875,1.875,8200.0],["1996-08-06",1.875,2.125,1.75,2.125,25800.0],["1996-08-07",1.875,1.875,1.875,1.875,2600.0],["1996-08-08",2.0,2.0,1.875,2.0,3300.0],["1996-08-09",1.875,2.0,1.875,2.0,10100.0],["1996-08-12",1.875,1.875,1.75,1.75,11300.0],["1996-08-13",1.75,1.875,1.75,1.75,2900.0],["1996-08-14",1.75,1.875,1.75,1.875,6700.0],["1996-08-15",1.875,1.875,1.75,1.75,18500.0],["1996-08-16",1.875,2.0,1.875,2.0,6100.0],["1996-08-19",1.875,1.875,1.875,1.875,5300.0],["1996-08-20",1.875,1.875,1.75,1.875,21300.0],["1996-08-21",1.75,1.75,1.75,1.75,5200.0],["1996-08-22",1.75,1.75,1.75,1.75,700.0],["1996-08-23",1.875,1.875,1.875,1.875,1900.0],["1996-08-26",1.75,1.875,1.75,1.875,5500.0],["1996-08-27",1.875,1.875,1.875,1.875,1500.0],["1996-08-28",1.75,1.875,1.75,1.875,6200.0],["1996-08-29",1.875,1.875,1.75,1.75,6400.0],["1996-08-30",1.875,1.875,1.875,1.875,7000.0],["1996-09-03",1.875,1.875,1.75,1.75,1500.0],["1996-09-04",1.875,1.875,1.75,1.75,22200.0],["1996-09-05",1.75,1.75,1.75,1.75,11300.0],["1996-09-06",1.875,1.875,1.75,1.75,5400.0],["1996-09-09",1.75,2.0,1.75,1.75,30500.0],["1996-09-10",1.75,1.8125,1.75,1.75,31700.0],["1996-09-11",1.625,1.75,1.5,1.5,362500.0],["1996-09-12",1.625,1.75,1.625,1.75,48800.0],["1996-09-13",1.75,1.875,1.75,1.75,50200.0],["1996-09-16",1.875,1.875,1.75,1.875,26100.0],["1996-09-17",1.875,1.875,1.75,1.75,10500.0],["1996-09-18",1.625,1.625,1.625,1.625,3400.0],["1996-09-19",1.625,1.625,1.5,1.5,15000.0],["1996-09-20",1.625,1.75,1.625,1.625,11100.0],["1996-09-23",1.625,1.75,1.625,1.75,2500.0],["1996-09-24",1.625,1.75,1.625,1.625,3200.0],["1996-09-25",1.75,1.75,1.375,1.375,75000.0],["1996-09-26",1.75,1.75,1.625,1.625,44200.0],["1996-09-27",1.625,1.625,1.625,1.625,2200.0],["1996-09-30",1.5,1.625,1.5,1.5,6300.0],["1996-10-01",1.5,1.5,1.5,1.5,83700.0],["1996-10-02",1.625,1.625,1.5,1.5,12600.0],["1996-10-03",1.625,1.625,1.5,1.5,4500.0],["1996-10-04",1.625,1.625,1.5,1.5,7500.0],["1996-10-07",1.5,1.625,1.5,1.5,2000.0],["1996-10-08",1.625,1.625,1.5,1.5,48800.0],["1996-10-09",1.5,1.5,1.5,1.5,152900.0],["1996-10-10",1.5,1.625,1.5,1.625,15900.0],["1996-10-11",1.625,1.625,1.625,1.625,14300.0],["1996-10-14",1.5,1.625,1.5,1.625,5100.0],["1996-10-15",1.625,1.625,1.5,1.5,3600.0],["1996-10-16",1.5,1.5,1.5,1.5,300.0],["1996-10-17",1.5,1.625,1.5,1.5,13900.0],["1996-10-18",1.5,1.625,1.5,1.625,5300.0],["1996-10-21",1.625,1.625,1.625,1.625,31900.0],["1996-10-22",1.625,1.75,1.625,1.625,2700.0],["1996-10-23",1.75,1.75,1.625,1.625,11000.0],["1996-10-24",1.625,1.625,1.625,1.625,5100.0],["1996-10-25",1.625,1.75,1.625,1.625,35800.0],["1996-10-28",1.625,1.625,1.625,1.625,33900.0],["1996-10-29",1.625,1.625,1.5,1.5,4800.0],["1996-10-30",1.625,1.75,1.5,1.625,11200.0],["1996-10-31",1.625,1.625,1.625,1.625,1600.0],["1996-11-01",1.625,1.625,1.625,1.625,9400.0],["1996-11-04",1.625,1.625,1.5,1.625,73800.0],["1996-11-05",1.625,1.625,1.625,1.625,14300.0],["1996-11-06",1.625,1.75,1.625,1.625,19400.0],["1996-11-07",1.625,1.75,1.625,1.75,12500.0],["1996-11-08",1.625,1.625,1.5,1.5,19600.0],["1996-11-11",1.625,1.75,1.625,1.75,7500.0],["1996-11-12",1.75,1.75,1.625,1.75,18900.0],["1996-11-13",1.625,1.75,1.625,1.75,21300.0],["1996-11-14",1.75,1.875,1.625,1.875,4000.0],["1996-11-15",1.75,1.875,1.75,1.75,3900.0],["1996-11-18",1.75,1.75,1.625,1.625,37000.0],["1996-11-19",1.5,1.625,1.5,1.5,7700.0],["1996-11-20",1.5,1.5,1.5,1.5,68000.0],["1996-11-21",1.375,1.5,1.375,1.5,8000.0],["1996-11-22",1.375,1.375,1.375,1.375,12800.0],["1996-11-25",1.375,1.5,1.375,1.375,3200.0],["1996-11-26",1.375,1.5,1.375,1.375,47000.0],["1996-11-27",1.5,1.5,1.375,1.5,13500.0],["1996-11-29",1.625,1.625,1.625,1.625,6300.0],["1996-12-02",1.625,1.625,1.375,1.375,122700.0],["1996-12-03",1.375,1.5,1.375,1.5,3900.0],["1996-12-04",1.375,1.5,1.375,1.5,21200.0],["1996-12-05",1.5,1.875,1.5,1.5,380100.0],["1996-12-06",1.375,1.875,1.375,1.875,245400.0],["1996-12-09",1.875,1.875,1.625,1.875,48000.0],["1996-12-10",1.875,2.0,1.875,2.0,36600.0],["1996-12-11",1.875,2.0,1.875,1.875,8800.0],["1996-12-12",1.875,2.0,1.875,1.875,17100.0],["1996-12-13",1.875,2.125,1.875,2.125,62700.0],["1996-12-16",2.125,2.25,2.0,2.125,39500.0],["1996-12-17",2.0,2.0,1.875,1.875,10300.0],["1996-12-18",1.875,2.0,1.75,1.875,13000.0],["1996-12-19",1.875,2.0,1.875,1.875,8100.0],["1996-12-20",1.875,1.875,1.875,1.875,7500.0],["1996-12-23",1.875,1.875,1.875,1.875,25000.0],["1996-12-24",1.875,2.0,1.875,1.875,29800.0],["1996-12-26",1.875,1.875,1.875,1.875,26900.0],["1996-12-27",1.875,1.875,1.875,1.875,36500.0],["1996-12-30",1.875,2.0,1.875,1.875,47000.0],["1996-12-31",1.875,2.0,1.875,1.875,29500.0],["1997-01-02",2.0,2.0,2.0,2.0,26000.0],["1997-01-03",2.0,2.0,2.0,2.0,2400.0],["1997-01-06",2.0,2.0,1.875,1.875,69200.0],["1997-01-07",2.0,2.0,1.875,1.875,6300.0],["1997-01-08",1.875,1.875,1.625,1.625,71700.0],["1997-01-09",1.75,1.875,1.75,1.75,42900.0],["1997-01-10",1.75,2.0,1.75,2.0,28000.0],["1997-01-13",2.0,2.0,1.875,1.875,35100.0],["1997-01-14",1.875,2.0,1.875,1.875,122200.0],["1997-01-15",1.875,2.0,1.875,2.0,2200.0],["1997-01-16",2.0,2.0,1.875,1.875,2900.0],["1997-01-17",2.0,2.0,2.0,2.0,100.0],["1997-01-20",2.0,2.375,2.0,2.125,145500.0],["1997-01-21",2.125,2.375,2.125,2.375,41500.0],["1997-01-22",2.375,2.375,2.125,2.25,21500.0],["1997-01-23",2.125,2.25,2.125,2.25,13000.0],["1997-01-24",2.25,2.25,2.125,2.25,10600.0],["1997-01-27",2.25,2.25,2.125,2.125,13800.0],["1997-01-28",2.125,2.25,2.125,2.25,5600.0],["1997-01-29",2.25,2.25,2.0,2.125,21700.0],["1997-01-30",2.125,2.25,2.125,2.25,6200.0],["1997-01-31",2.25,2.25,2.125,2.25,2100.0],["1997-02-03",2.25,2.25,2.125,2.125,3000.0],["1997-02-04",2.125,2.125,2.0,2.125,17700.0],["1997-02-05",2.0,2.125,2.0,2.125,9300.0],["1997-02-06",2.25,2.25,2.125,2.125,3300.0],["1997-02-07",2.125,2.125,2.0,2.0,9900.0],["1997-02-10",2.125,2.125,2.0,2.0,36700.0],["1997-02-11",2.125,2.125,2.0,2.125,6400.0],["1997-02-12",2.0,2.125,2.0,2.0,5900.0],["1997-02-13",2.125,2.125,2.125,2.125,400.0],["1997-02-14",2.0,2.125,2.0,2.0,66000.0],["1997-02-18",2.0,2.125,2.0,2.125,10100.0],["1997-02-19",2.0,2.0,2.0,2.0,10700.0],["1997-02-20",2.0,2.0,2.0,2.0,18000.0],["1997-02-21",2.0,2.125,2.0,2.0,19600.0],["1997-02-24",2.125,2.125,2.0,2.125,7600.0],["1997-02-25",2.125,2.125,2.0,2.125,116200.0],["1997-02-26",2.0,2.0,2.0,2.0,17500.0],["1997-02-27",2.0,2.0,2.0,2.0,12700.0],["1997-02-28",1.875,2.0,1.875,2.0,3400.0],["1997-03-03",2.0,2.0,2.0,2.0,11000.0],["1997-03-04",1.875,1.875,1.875,1.875,22000.0],["1997-03-05",1.875,1.875,1.75,1.75,10900.0],["1997-03-06",1.875,1.875,1.625,1.625,18200.0],["1997-03-07",1.75,1.75,1.75,1.75,6000.0],["1997-03-10",1.75,1.875,1.625,1.625,55000.0],["1997-03-11",1.75,1.75,1.625,1.625,7600.0],["1997-03-12",1.75,1.75,1.75,1.75,1000.0],["1997-03-13",1.625,1.75,1.625,1.75,88600.0],["1997-03-14",1.625,1.75,1.625,1.625,1800.0],["1997-03-17",1.75,1.75,1.625,1.625,3200.0],["1997-03-18",1.875,1.875,1.75,1.875,1600.0],["1997-03-19",1.625,1.75,1.625,1.75,9000.0],["1997-03-20",1.625,1.625,1.625,1.625,6400.0],["1997-03-21",1.75,1.75,1.625,1.625,2600.0],["1997-03-24",1.75,1.75,1.75,1.75,13000.0],["1997-03-25",1.625,1.75,1.625,1.625,44800.0],["1997-03-26",1.625,1.625,1.5,1.5,18200.0],["1997-03-27",1.625,1.625,1.5,1.5,56100.0],["1997-03-31",1.625,1.625,1.5,1.625,10000.0],["1997-04-01",1.625,1.625,1.375,1.5,30000.0],["1997-04-02",1.5,1.5,1.375,1.5,15400.0],["1997-04-03",1.375,1.5,1.375,1.5,71000.0],["1997-04-04",1.5,1.5,1.375,1.5,27200.0],["1997-04-07",1.5,1.75,1.5,1.5,76200.0],["1997-04-08",1.5,1.625,1.5,1.625,61600.0],["1997-04-09",1.625,1.75,1.625,1.625,47400.0],["1997-04-10",1.625,1.625,1.625,1.625,29100.0],["1997-04-11",1.625,1.75,1.625,1.625,15800.0],["1997-04-14",1.625,1.625,1.5,1.5,66400.0],["1997-04-15",1.625,1.625,1.625,1.625,41800.0],["1997-04-16",1.625,1.625,1.625,1.625,55800.0],["1997-04-17",1.5,1.625,1.5,1.5,28400.0],["1997-04-18",1.5,1.625,1.5,1.5,12600.0],["1997-04-21",1.625,1.625,1.5,1.5,4000.0],["1997-04-22",1.625,1.625,1.5,1.625,7400.0],["1997-04-23",1.625,1.75,1.625,1.75,31200.0],["1997-04-24",1.75,1.75,1.625,1.625,15900.0],["1997-04-25",1.75,1.75,1.625,1.625,63700.0],["1997-04-28",1.625,1.75,1.625,1.75,25100.0],["1997-04-29",1.75,1.875,1.75,1.75,84500.0],["1997-04-30",1.875,1.875,1.75,1.75,3200.0],["1997-05-01",1.625,1.75,1.625,1.75,3500.0],["1997-05-02",1.75,1.75,1.75,1.75,18300.0],["1997-05-05",1.75,1.75,1.75,1.75,21400.0],["1997-05-06",1.75,1.875,1.625,1.75,59400.0],["1997-05-07",1.75,1.75,1.75,1.75,10300.0],["1997-05-08",1.75,1.75,1.625,1.75,161700.0],["1997-05-09",1.75,1.75,1.625,1.625,22900.0],["1997-05-12",1.75,1.75,1.625,1.625,56000.0],["1997-05-13",1.625,2.0,1.625,1.875,115800.0],["1997-05-14",1.875,1.875,1.75,1.875,2900.0],["1997-05-15",1.75,1.875,1.75,1.875,29900.0],["1997-05-16",1.875,1.875,1.75,1.875,24000.0],["1997-05-19",1.75,1.75,1.625,1.75,63200.0],["1997-05-20",1.625,1.75,1.625,1.625,2400.0],["1997-05-21",1.75,1.75,1.625,1.75,68400.0],["1997-05-22",1.75,1.75,1.625,1.75,143100.0],["1997-05-23",1.875,1.875,1.875,1.875,5100.0],["1997-05-27",1.75,1.875,1.75,1.75,14900.0],["1997-05-28",1.75,1.875,1.625,1.875,40900.0],["1997-05-29",1.875,1.875,1.75,1.75,96400.0],["1997-05-30",1.75,1.875,1.75,1.875,10800.0],["1997-06-02",1.75,1.875,1.75,1.875,41100.0],["1997-06-03",1.875,1.875,1.875,1.875,107000.0],["1997-06-04",1.875,2.0,1.75,1.875,50200.0],["1997-06-05",1.875,2.125,1.875,2.0,203800.0],["1997-06-06",2.125,2.25,2.0,2.0,110900.0],["1997-06-09",2.0,2.125,2.0,2.125,35700.0],["1997-06-10",2.0,2.125,2.0,2.125,27400.0],["1997-06-11",2.125,2.125,2.0,2.0,20700.0],["1997-06-12",2.125,2.125,2.0,2.0,55800.0],["1997-06-13",2.125,2.125,2.0,2.0,18600.0],["1997-06-16",2.0,2.125,2.0,2.125,65800.0],["1997-06-17",2.125,2.25,2.125,2.125,82000.0],["1997-06-18",2.0,2.125,2.0,2.125,29100.0],["1997-06-19",2.125,2.125,2.0,2.125,44300.0],["1997-06-20",2.125,2.25,2.125,2.125,56700.0],["1997-06-23",2.0,2.25,2.0,2.25,28800.0],["1997-06-24",2.125,2.25,2.0625,2.125,22000.0],["1997-06-25",2.25,2.25,2.0625,2.0625,51000.0],["1997-06-26",2.0625,2.1875,2.0625,2.1875,2100.0],["1997-06-27",2.125,2.125,2.125,2.125,3500.0],["1997-06-30",2.125,2.125,2.0625,2.0625,9200.0],["1997-07-01",2.125,2.125,2.0,2.0625,31500.0],["1997-07-02",2.0625,2.125,2.0,2.0,12000.0],["1997-07-03",2.0,2.0,2.0,2.0,14100.0],["1997-07-07",2.125,2.125,2.0,2.125,58000.0],["1997-07-08",2.125,2.125,2.0625,2.125,37200.0],["1997-07-09",2.125,2.125,2.0625,2.0625,31800.0],["1997-07-10",2.0625,2.1875,2.0625,2.0625,73200.0],["1997-07-11",2.0625,2.125,2.0625,2.125,9300.0],["1997-07-14",2.125,2.3125,2.125,2.3125,151800.0],["1997-07-15",2.1875,2.375,2.1875,2.3125,52500.0],["1997-07-16",2.3125,2.4375,2.3125,2.375,59500.0],["1997-07-17",2.4375,2.4375,2.3125,2.375,31900.0],["1997-07-18",2.375,2.4375,2.3125,2.375,23300.0],["1997-07-21",2.375,2.5,2.375,2.4375,54400.0],["1997-07-22",2.5,2.5,2.4375,2.5,132200.0],["1997-07-23",2.5625,2.5625,2.5,2.5625,51300.0],["1997-07-24",2.5625,2.5625,2.375,2.4375,59000.0],["1997-07-25",2.4375,2.4375,2.375,2.4375,59900.0],["1997-07-28",2.4375,2.4375,2.3125,2.4375,67900.0],["1997-07-29",2.4375,2.4375,2.3125,2.3125,59600.0],["1997-07-30",2.3125,2.375,2.3125,2.3125,6200.0],["1997-07-31",2.375,2.375,2.3125,2.3125,63400.0],["1997-08-01",2.4375,2.4375,2.375,2.4375,52000.0],["1997-08-04",2.4375,2.5,2.375,2.5,148800.0],["1997-08-05",2.375,2.4375,2.3125,2.375,95200.0],["1997-08-06",2.3125,2.4375,2.3125,2.4375,129300.0],["1997-08-07",2.375,2.4375,2.375,2.4375,52200.0],["1997-08-08",2.4375,2.4375,2.125,2.1875,13800.0],["1997-08-11",2.1875,2.25,2.1875,2.25,25700.0],["1997-08-12",2.1875,2.25,2.1875,2.25,23800.0],["1997-08-13",2.1875,2.1875,2.125,2.1875,7900.0],["1997-08-14",2.25,2.25,2.1875,2.25,16500.0],["1997-08-15",2.25,2.25,2.25,2.25,25000.0],["1997-08-18",2.3125,2.3125,2.25,2.25,6200.0],["1997-08-19",2.3125,2.375,2.25,2.375,27900.0],["1997-08-20",2.375,2.375,2.3125,2.375,23000.0],["1997-08-21",2.375,2.5,2.375,2.5,110600.0],["1997-08-22",2.4375,2.5,2.375,2.4375,63200.0],["1997-08-25",2.5,2.8125,2.5,2.6875,89200.0],["1997-08-26",2.6875,2.8125,2.625,2.75,63700.0],["1997-08-27",2.75,2.75,2.6875,2.75,34300.0],["1997-08-28",2.75,2.8125,2.6875,2.8125,141800.0],["1997-08-29",2.875,2.875,2.6875,2.8125,53800.0],["1997-09-02",2.875,2.875,2.75,2.8125,32700.0],["1997-09-03",2.75,2.8125,2.75,2.8125,9100.0],["1997-09-04",2.75,3.0,2.75,3.0,49400.0],["1997-09-05",3.0,3.5,3.0,3.4375,231000.0],["1997-09-08",3.5,3.5,3.375,3.4375,181900.0],["1997-09-09",3.4375,3.4375,3.1875,3.25,81400.0],["1997-09-10",3.25,3.25,3.0,3.0,50900.0],["1997-09-11",3.0,3.3125,3.0,3.125,93400.0],["1997-09-12",3.1875,3.3125,3.125,3.3125,33900.0],["1997-09-15",3.25,3.375,3.25,3.375,35600.0],["1997-09-16",3.375,3.5,3.25,3.4375,92300.0],["1997-09-17",3.4375,3.5,3.3125,3.4375,47000.0],["1997-09-18",3.4375,3.4375,3.125,3.125,46200.0],["1997-09-19",3.125,3.5,3.125,3.4375,106100.0],["1997-09-22",3.5,3.5,3.375,3.5,75900.0],["1997-09-23",3.5,3.75,3.4375,3.5,164300.0],["1997-09-24",3.625,3.75,3.5625,3.6875,39100.0],["1997-09-25",3.75,3.75,3.5,3.5,36400.0],["1997-09-26",3.375,3.75,3.3125,3.75,86100.0],["1997-09-29",3.625,3.6875,3.5,3.5,42500.0],["1997-09-30",3.5,3.5,3.375,3.4375,42900.0],["1997-10-01",3.5,3.5625,3.4375,3.5,42600.0],["1997-10-02",3.5625,3.75,3.5,3.75,25300.0],["1997-10-03",3.625,3.875,3.5,3.6875,115600.0],["1997-10-06",3.8125,3.8125,3.375,3.625,45400.0],["1997-10-07",3.625,3.8125,3.4375,3.5,44600.0],["1997-10-08",3.5,3.6875,3.375,3.6875,36800.0],["1997-10-09",3.6875,4.4375,3.6875,4.4375,1648700.0],["1997-10-10",4.4375,5.0,4.125,4.8125,887300.0],["1997-10-13",4.875,5.75,4.8125,5.4375,590200.0],["1997-10-14",5.5,5.875,5.5,5.75,274300.0],["1997-10-15",5.75,5.75,5.1875,5.375,284000.0],["1997-10-16",5.5,5.75,5.4375,5.5,209900.0],["1997-10-17",5.5,5.625,5.25,5.4375,168100.0],["1997-10-20",5.375,5.5,5.25,5.375,173300.0],["1997-10-21",5.375,5.625,5.3125,5.375,142100.0],["1997-10-22",5.4375,5.5,4.9375,5.125,226300.0],["1997-10-23",5.0625,5.125,4.8125,4.9375,138600.0],["1997-10-24",5.0,5.1875,4.5,4.9375,144800.0],["1997-10-27",4.5,4.5625,4.0,4.0,211600.0],["1997-10-28",3.9375,4.9375,3.9375,4.9375,100900.0],["1997-10-29",4.9375,5.0,4.75,5.0,87500.0],["1997-10-30",4.8125,4.875,4.625,4.625,28300.0],["1997-10-31",4.8125,4.875,4.625,4.625,86900.0],["1997-11-03",4.5625,4.875,4.5625,4.75,26600.0],["1997-11-04",4.8125,4.9375,4.625,4.8125,67000.0],["1997-11-05",4.9375,5.25,4.8125,5.25,213800.0],["1997-11-06",5.25,5.5,4.9375,5.4375,130100.0],["1997-11-07",5.4375,5.4375,5.125,5.25,84200.0],["1997-11-10",5.375,5.5625,5.375,5.5625,86600.0],["1997-11-11",5.5,5.5625,5.375,5.5625,46300.0],["1997-11-12",5.375,5.5625,5.25,5.25,81400.0],["1997-11-13",5.375,5.375,5.3125,5.3125,104400.0],["1997-11-14",5.375,5.625,5.1875,5.5625,222300.0],["1997-11-17",5.5625,5.75,5.5625,5.625,36000.0],["1997-11-18",5.5625,5.75,5.5,5.75,86300.0],["1997-11-19",5.75,5.8125,5.5625,5.5625,44700.0],["1997-11-20",5.5,5.75,5.5,5.6875,57500.0],["1997-11-21",5.6875,5.6875,5.4375,5.4375,33000.0],["1997-11-24",5.3125,5.375,5.125,5.25,55100.0],["1997-11-25",5.3125,5.3125,5.0625,5.0625,12500.0],["1997-11-26",5.1875,5.25,5.0625,5.125,14100.0],["1997-11-28",5.125,5.25,5.125,5.125,15300.0],["1997-12-01",5.0625,5.625,4.9375,5.625,42200.0],["1997-12-02",5.5,5.625,5.125,5.3125,19400.0],["1997-12-03",5.1875,5.1875,4.9375,5.1875,113600.0],["1997-12-04",5.1875,5.625,5.0625,5.5625,73300.0],["1997-12-05",5.625,5.75,5.4375,5.625,26200.0],["1997-12-08",5.625,5.625,5.4375,5.625,10200.0],["1997-12-09",5.625,5.625,5.5,5.5,25000.0],["1997-12-10",5.5,5.5,5.1875,5.25,9000.0],["1997-12-11",5.125,5.1875,4.875,5.1875,48800.0],["1997-12-12",5.125,5.25,5.0,5.25,34100.0],["1997-12-15",5.1875,5.25,5.0,5.25,40200.0],["1997-12-16",5.375,5.75,5.25,5.5,47600.0],["1997-12-17",5.5,5.625,5.4375,5.5625,71100.0],["1997-12-18",5.5,5.625,5.4375,5.5,122900.0],["1997-12-19",5.5625,5.5625,5.375,5.375,113300.0],["1997-12-22",5.4375,5.4375,5.375,5.375,36800.0],["1997-12-23",5.4375,5.5,5.4375,5.4375,2700.0],["1997-12-24",5.4375,5.4375,5.3125,5.4375,21600.0],["1997-12-26",5.4375,5.5,5.4375,5.5,13700.0],["1997-12-29",5.5625,5.5625,5.4375,5.5,47400.0],["1997-12-30",5.5,5.5625,5.4375,5.5,30800.0],["1997-12-31",5.4375,5.5625,5.4375,5.5,47300.0],["1998-01-02",5.5,5.6875,5.5,5.6875,27000.0],["1998-01-05",5.625,5.625,5.4375,5.5,101000.0],["1998-01-06",5.5,5.625,5.5,5.625,70100.0],["1998-01-07",5.5625,5.625,5.5,5.625,58400.0],["1998-01-08",5.5,5.5625,5.4375,5.5625,55000.0],["1998-01-09",5.5,5.5625,5.4375,5.5,104300.0],["1998-01-12",5.4375,5.5,5.3125,5.4375,42600.0],["1998-01-13",5.5,5.625,5.5,5.5,19700.0],["1998-01-14",5.5,5.5625,5.5,5.5,66000.0],["1998-01-15",5.5,5.625,5.5,5.5625,64500.0],["1998-01-16",5.5625,6.0,5.5625,6.0,140400.0],["1998-01-20",6.0,6.0625,5.625,5.625,163300.0],["1998-01-21",5.5625,5.75,5.5625,5.6875,39600.0],["1998-01-22",5.5625,5.75,5.5625,5.6875,29400.0],["1998-01-23",5.625,5.625,5.5625,5.625,8500.0],["1998-01-26",5.5,5.6875,5.5,5.625,60300.0],["1998-01-27",5.625,5.6875,5.625,5.6875,95400.0],["1998-01-28",5.5625,5.625,5.4375,5.4375,95700.0],["1998-01-29",5.4375,5.625,5.375,5.5,33200.0],["1998-01-30",5.5,5.6875,5.4375,5.625,23200.0],["1998-02-02",5.5625,5.6875,5.5625,5.625,163400.0],["1998-02-03",5.625,5.6875,5.5625,5.5625,76500.0],["1998-02-04",5.5625,5.8125,5.5625,5.75,92100.0],["1998-02-05",5.6875,5.75,5.625,5.6875,65500.0],["1998-02-06",5.625,6.0,5.625,6.0,167000.0],["1998-02-09",6.0625,7.25,6.0,6.75,149400.0],["1998-02-10",6.625,6.75,6.625,6.75,65000.0],["1998-02-11",6.625,6.9375,6.625,6.9375,78800.0],["1998-02-12",6.9375,7.625,6.75,7.5,149000.0],["1998-02-13",7.5,7.5,7.0625,7.25,173700.0],["1998-02-17",7.75,8.0,7.5,7.75,265900.0],["1998-02-18",7.75,7.75,7.0,7.5,152000.0],["1998-02-19",7.5,7.6875,7.1875,7.625,173200.0],["1998-02-20",7.6875,7.75,7.5,7.75,107800.0],["1998-02-23",7.75,7.875,7.5,7.5625,62300.0],["1998-02-24",7.5,7.875,7.5,7.75,115400.0],["1998-02-25",7.9375,8.75,7.9375,8.5625,207800.0],["1998-02-26",8.5,8.75,8.0625,8.25,156800.0],["1998-02-27",8.3125,8.3125,8.0625,8.125,55100.0],["1998-03-02",8.0625,8.0625,7.625,7.8125,76900.0],["1998-03-03",7.625,7.625,6.8125,7.375,167300.0],["1998-03-04",7.25,7.25,7.0625,7.1875,77300.0],["1998-03-05",7.125,7.125,6.5,6.6875,128100.0],["1998-03-06",6.75,7.25,6.75,7.0625,232100.0],["1998-03-09",7.0,7.9375,7.0,7.875,106100.0],["1998-03-10",7.75,7.9375,7.625,7.75,67400.0],["1998-03-11",7.6875,7.875,7.5,7.625,41500.0],["1998-03-12",7.625,7.875,7.5,7.5,15500.0],["1998-03-13",7.5,7.9375,7.5,7.6875,31200.0],["1998-03-16",7.75,7.875,7.5,7.5,28000.0],["1998-03-17",7.625,7.75,7.25,7.4375,35200.0],["1998-03-18",7.4375,7.75,7.375,7.6875,54500.0],["1998-03-19",7.5625,7.8125,7.5625,7.8125,40000.0],["1998-03-20",7.75,7.875,7.625,7.75,32000.0],["1998-03-23",7.75,7.75,7.5625,7.5625,15800.0],["1998-03-24",7.5625,7.8125,7.5,7.5,36000.0],["1998-03-25",7.5625,7.8125,7.5625,7.625,21100.0],["1998-03-26",7.6875,7.6875,7.5625,7.6875,21800.0],["1998-03-27",7.75,7.75,7.5,7.5625,26200.0],["1998-03-30",7.5625,7.75,7.5,7.625,59300.0],["1998-03-31",7.5625,7.75,7.5625,7.75,38100.0],["1998-04-01",7.8125,7.8125,7.5625,7.75,58400.0],["1998-04-02",7.75,9.375,7.75,9.1875,492700.0],["1998-04-03",9.1875,9.1875,8.5625,9.0,118100.0],["1998-04-06",8.9375,9.375,8.75,9.125,99300.0],["1998-04-07",9.0,9.25,9.0,9.0,42400.0],["1998-04-08",8.9375,9.5625,8.9375,9.5,101100.0],["1998-04-09",9.5,11.0,9.5,10.5,251700.0],["1998-04-13",10.5,10.5,9.625,10.0625,117200.0],["1998-04-14",10.1875,10.625,10.125,10.4375,58400.0],["1998-04-15",10.5,11.3125,10.4375,11.3125,149200.0],["1998-04-16",11.375,11.375,10.75,11.0,95500.0],["1998-04-17",10.875,11.1875,10.75,11.0,65700.0],["1998-04-20",10.9375,10.9375,10.25,10.375,66100.0],["1998-04-21",10.3125,10.9375,10.1875,10.9375,92900.0],["1998-04-22",11.0,11.125,10.3125,10.3125,144000.0],["1998-04-23",10.1875,11.125,10.0625,11.0625,120600.0],["1998-04-24",10.9375,11.1875,10.75,11.0,142600.0],["1998-04-27",10.375,10.6875,9.5625,10.375,224800.0],["1998-04-28",10.5,10.9375,10.125,10.1875,62400.0],["1998-04-29",10.3125,10.625,10.125,10.4375,62200.0],["1998-04-30",10.5,10.75,10.4375,10.5625,62900.0],["1998-05-01",10.6875,11.0,10.375,10.9375,119100.0],["1998-05-04",10.8125,10.875,10.3125,10.6875,56000.0],["1998-05-05",10.75,10.75,10.375,10.5,54200.0],["1998-05-06",10.375,10.5,9.8125,10.25,102500.0],["1998-05-07",10.0625,10.125,9.5625,10.0,117400.0],["1998-05-08",10.0,10.0,9.5625,10.0,106100.0],["1998-05-11",9.9375,10.5,9.8125,10.4375,125400.0],["1998-05-12",10.4375,10.875,10.375,10.5625,83600.0],["1998-05-13",10.6875,11.25,10.4375,11.25,157400.0],["1998-05-14",11.125,11.1875,10.875,10.875,78400.0],["1998-05-15",10.9375,11.0,10.8125,10.875,26900.0],["1998-05-18",10.6875,10.75,10.4375,10.5,29800.0],["1998-05-19",10.5,10.5,10.1875,10.1875,56300.0],["1998-05-20",10.0,10.1875,9.875,9.875,49100.0],["1998-05-21",9.875,10.0625,9.75,9.875,109300.0],["1998-05-22",9.875,9.875,9.375,9.75,91300.0],["1998-05-26",9.625,9.6875,7.5,8.25,324100.0],["1998-05-27",8.25,8.9375,8.25,8.9375,274900.0],["1998-05-28",9.0625,9.5625,8.875,9.4375,109200.0],["1998-05-29",9.4375,9.8125,9.375,9.375,53100.0],["1998-06-01",10.0,10.0,9.0,9.25,90600.0],["1998-06-02",9.375,9.625,9.125,9.125,55300.0],["1998-06-03",9.25,9.75,9.125,9.5,72100.0],["1998-06-04",9.5625,9.75,9.5,9.5,32500.0],["1998-06-05",9.5625,9.75,9.375,9.6875,54600.0],["1998-06-08",9.8125,10.125,9.625,10.125,127100.0],["1998-06-09",10.0,10.125,9.75,9.75,37100.0],["1998-06-10",9.8125,9.8125,9.5625,9.6875,35500.0],["1998-06-11",9.75,9.75,9.5,9.5625,64400.0],["1998-06-12",9.5625,9.6875,9.5,9.6875,105300.0],["1998-06-15",9.625,9.6875,9.5,9.5,39800.0],["1998-06-16",9.5625,9.75,9.5,9.5625,43200.0],["1998-06-17",9.6875,9.875,9.5,9.75,39800.0],["1998-06-18",9.875,10.25,9.6875,10.0625,107300.0],["1998-06-19",10.0,10.1875,9.8125,10.1875,86800.0],["1998-06-22",10.0625,10.0625,9.75,9.9375,31400.0],["1998-06-23",9.9375,10.0,9.875,10.0,43300.0],["1998-06-24",10.0,10.375,9.875,10.25,119500.0],["1998-06-25",10.3125,10.8125,10.0,10.8125,155600.0],["1998-06-26",10.9375,10.9375,10.125,10.5625,60200.0],["1998-06-29",10.5625,10.5625,10.25,10.25,12300.0],["1998-06-30",10.3125,10.5625,10.3125,10.3125,116500.0],["1998-07-01",10.25,10.3125,10.0,10.0625,26100.0],["1998-07-02",10.0625,10.1875,9.75,9.75,28400.0],["1998-07-06",9.8125,9.8125,9.5625,9.625,24000.0],["1998-07-07",9.625,9.8125,9.625,9.75,44500.0],["1998-07-08",9.75,9.9375,9.6875,9.875,72800.0],["1998-07-09",9.9375,9.9375,9.6875,9.75,21600.0],["1998-07-10",9.6875,9.6875,9.5625,9.625,7800.0],["1998-07-13",9.75,9.9375,9.5625,9.625,62000.0],["1998-07-14",9.75,9.75,9.5,9.5,39300.0],["1998-07-15",9.625,9.625,9.5,9.625,18400.0],["1998-07-16",9.6875,10.5,9.6875,10.5,100400.0],["1998-07-17",10.5,10.5,10.125,10.125,12400.0],["1998-07-20",10.25,10.3125,9.625,9.875,28800.0],["1998-07-21",9.8125,9.875,9.75,9.8125,13100.0],["1998-07-22",9.6875,9.6875,9.5,9.625,34000.0],["1998-07-23",9.6875,9.6875,9.375,9.375,46400.0],["1998-07-24",9.375,9.75,9.3125,9.6875,84200.0],["1998-07-27",9.6875,9.6875,9.5,9.5,43900.0],["1998-07-28",9.5,9.6875,9.5,9.5,41700.0],["1998-07-29",9.5,9.625,9.5,9.5625,25200.0],["1998-07-30",9.625,9.75,9.5625,9.75,33800.0],["1998-07-31",9.875,9.875,9.5625,9.5625,22000.0],["1998-08-03",9.5625,9.5625,9.5,9.5,17300.0],["1998-08-04",9.5,9.5,7.5,8.875,457900.0],["1998-08-05",8.875,9.0625,8.0,9.0625,95400.0],["1998-08-06",8.9375,9.0,8.4375,9.0,51100.0],["1998-08-07",9.0,10.0,9.0,9.75,92200.0],["1998-08-10",9.6875,9.6875,9.3125,9.3125,35400.0],["1998-08-11",9.1875,9.1875,8.5,8.625,58800.0],["1998-08-12",8.75,9.25,8.75,9.25,28200.0],["1998-08-13",9.125,9.125,8.75,9.0,38500.0],["1998-08-14",9.0,9.25,8.5625,8.875,32400.0],["1998-08-17",8.75,8.875,8.625,8.8125,19600.0],["1998-08-18",8.6875,8.875,8.375,8.75,44600.0],["1998-08-19",8.75,8.75,8.1875,8.1875,13900.0],["1998-08-20",8.1875,8.3125,8.0625,8.125,28800.0],["1998-08-21",8.25,8.375,7.375,8.375,81700.0],["1998-08-24",8.375,8.375,7.875,7.875,24400.0],["1998-08-25",7.875,7.875,7.5,7.5625,30400.0],["1998-08-26",7.25,8.0,6.5,7.75,185000.0],["1998-08-27",7.5,7.5,6.9375,7.25,71600.0],["1998-08-28",7.25,7.75,7.0,7.125,38700.0],["1998-08-31",7.1875,7.3125,6.5,6.5625,72100.0],["1998-09-01",6.6875,7.5,6.6875,6.9375,136400.0],["1998-09-02",7.0,7.375,7.0,7.3125,96500.0],["1998-09-03",7.375,7.375,7.0,7.0,45400.0],["1998-09-04",7.0,7.1875,7.0,7.0,26600.0],["1998-09-08",7.125,8.625,7.0625,8.625,61800.0],["1998-09-09",8.25,8.25,7.375,7.75,67600.0],["1998-09-10",7.8125,7.8125,7.0,7.5,62100.0],["1998-09-11",7.5625,7.9375,7.1875,7.875,74900.0],["1998-09-14",7.75,8.25,7.625,8.125,33300.0],["1998-09-15",8.0,8.0,7.5,7.9375,33100.0],["1998-09-16",7.8125,8.0,7.625,8.0,24100.0],["1998-09-17",7.6875,8.1875,7.125,8.1875,46800.0],["1998-09-18",8.1875,8.375,7.8125,8.375,56400.0],["1998-09-21",8.125,8.125,7.875,8.0,29600.0],["1998-09-22",8.125,8.125,7.875,7.875,24000.0],["1998-09-23",7.9375,7.9375,7.25,7.8125,80000.0],["1998-09-24",7.8125,7.8125,7.25,7.4375,28200.0],["1998-09-25",7.375,8.5,6.875,8.5,695200.0],["1998-09-28",8.0625,8.0625,7.4375,7.6875,71800.0],["1998-09-29",7.625,7.75,7.5,7.625,13700.0],["1998-09-30",7.5625,7.625,7.0625,7.625,74400.0],["1998-10-01",7.5,7.5,6.8125,6.8125,35700.0],["1998-10-02",6.8125,6.9375,6.375,6.9375,106300.0],["1998-10-05",6.8125,6.875,6.5,6.5,36000.0],["1998-10-06",6.5,6.625,6.4375,6.5625,38400.0],["1998-10-07",6.5625,6.75,6.4375,6.4375,72100.0],["1998-10-08",6.3125,6.3125,5.0,5.4375,136700.0],["1998-10-09",5.3125,5.875,5.125,5.75,80200.0],["1998-10-12",5.875,6.75,5.875,6.6875,55800.0],["1998-10-13",6.625,6.625,6.125,6.125,23600.0],["1998-10-14",6.125,6.125,5.75,5.9375,12300.0],["1998-10-15",6.0625,6.375,5.5625,6.375,78400.0],["1998-10-16",6.25,6.25,6.0,6.1875,19900.0],["1998-10-19",6.0625,7.125,6.0625,6.875,73500.0],["1998-10-20",6.75,7.0,6.5,6.5,90200.0],["1998-10-21",6.375,6.5625,6.375,6.5,10700.0],["1998-10-22",6.4375,6.75,6.4375,6.5,24900.0],["1998-10-23",6.625,6.75,6.625,6.75,29300.0],["1998-10-26",6.875,7.5,6.875,7.5,59900.0],["1998-10-27",7.5,7.5,7.0,7.125,16200.0],["1998-10-28",7.0625,7.1875,7.0625,7.1875,7900.0],["1998-10-29",7.125,8.0625,7.125,7.75,46500.0],["1998-10-30",7.75,8.375,7.625,7.625,69300.0],["1998-11-02",7.75,7.8125,7.75,7.75,8900.0],["1998-11-03",7.75,7.75,7.625,7.75,38100.0],["1998-11-04",7.625,8.375,7.625,8.3125,59500.0],["1998-11-05",8.4375,8.4375,7.875,8.125,59100.0],["1998-11-06",8.125,8.125,7.625,7.875,59600.0],["1998-11-09",8.0,8.0,7.8125,7.8125,13200.0],["1998-11-10",7.6875,7.75,7.25,7.625,53700.0],["1998-11-11",7.625,7.625,7.3125,7.3125,23100.0],["1998-11-12",7.3125,7.5,7.25,7.5,50700.0],["1998-11-13",7.375,7.625,7.25,7.25,17100.0],["1998-11-16",7.25,7.375,7.1875,7.1875,24400.0],["1998-11-17",7.125,7.125,6.875,6.9375,31200.0],["1998-11-18",6.875,6.9375,6.875,6.9375,26400.0],["1998-11-19",6.625,6.875,6.625,6.875,71600.0],["1998-11-20",6.875,7.625,6.875,7.5625,73000.0],["1998-11-23",7.4375,7.625,7.3125,7.625,20600.0],["1998-11-24",7.625,7.75,7.5,7.5625,38400.0],["1998-11-25",7.5,7.5,7.0,7.25,43600.0],["1998-11-27",7.125,7.125,7.125,7.125,1000.0],["1998-11-30",7.0,7.0,6.625,6.6875,41200.0],["1998-12-01",6.625,7.0,6.625,7.0,34400.0],["1998-12-02",7.0,7.0,6.75,6.9375,23700.0],["1998-12-03",6.8125,6.9375,6.75,6.75,24800.0],["1998-12-04",6.75,6.875,6.625,6.6875,4200.0],["1998-12-07",6.75,6.9375,6.625,6.9375,27900.0],["1998-12-08",6.8125,7.125,6.8125,7.0,65100.0],["1998-12-09",7.125,7.125,6.8125,6.875,24800.0],["1998-12-10",6.8125,6.8125,6.1875,6.3125,32200.0],["1998-12-11",6.375,6.375,6.1875,6.1875,10800.0],["1998-12-14",6.1875,6.1875,5.5,5.6875,44600.0],["1998-12-15",5.625,6.25,5.625,6.25,47100.0],["1998-12-16",6.25,6.25,5.875,5.9375,72800.0],["1998-12-17",6.0,6.25,6.0,6.25,20100.0],["1998-12-18",6.375,6.5,6.0,6.0,65300.0],["1998-12-21",6.0,6.375,5.5625,6.125,170000.0],["1998-12-22",6.125,6.25,5.75,6.0,67300.0],["1998-12-23",6.125,6.125,5.875,6.0,38700.0],["1998-12-24",6.0,6.0,5.8125,5.875,7900.0],["1998-12-28",5.875,5.875,5.375,5.625,167500.0],["1998-12-29",5.625,6.5,5.5,6.375,152000.0],["1998-12-30",6.375,6.625,6.1875,6.25,182600.0],["1998-12-31",6.125,6.125,5.8125,6.125,86300.0],["1999-01-04",6.125,6.3125,6.0,6.0,95100.0],["1999-01-05",6.125,6.375,6.125,6.1875,32500.0],["1999-01-06",6.3125,6.4375,6.1875,6.3125,30800.0],["1999-01-07",6.3125,6.3125,5.9375,6.0625,35500.0],["1999-01-08",5.9375,5.9375,5.3125,5.625,143300.0],["1999-01-11",5.6875,5.8125,5.0625,5.1875,149300.0],["1999-01-12",5.1875,5.1875,5.0,5.125,46900.0],["1999-01-13",5.0,5.0625,4.8125,5.0,47300.0],["1999-01-14",5.0,5.0,4.75,4.9375,70700.0],["1999-01-15",4.8125,4.9375,4.8125,4.9375,24900.0],["1999-01-19",4.9375,4.9375,4.75,4.875,100700.0],["1999-01-20",4.8125,4.875,4.3125,4.75,99500.0],["1999-01-21",4.8125,4.8125,4.5625,4.75,25600.0],["1999-01-22",4.875,4.9375,4.8125,4.9375,32000.0],["1999-01-25",4.9375,4.9375,4.5,4.625,30600.0],["1999-01-26",4.75,4.75,4.375,4.75,87900.0],["1999-01-27",4.625,4.75,4.5,4.625,20100.0],["1999-01-28",4.5,4.625,4.5,4.5,46000.0],["1999-01-29",4.5,5.125,4.5,5.0,118900.0],["1999-02-01",5.0,5.0,4.875,4.9375,34400.0],["1999-02-02",4.9375,4.9375,4.8125,4.875,7900.0],["1999-02-03",4.9375,6.25,4.8125,6.25,136800.0],["1999-02-04",6.125,6.125,5.375,5.9375,107800.0],["1999-02-05",6.0,6.125,5.75,5.75,86300.0],["1999-02-08",5.875,6.1875,5.875,6.0,46300.0],["1999-02-09",5.9375,6.0,5.5625,5.6875,24400.0],["1999-02-10",5.625,5.625,5.375,5.5,48600.0],["1999-02-11",5.4375,5.5,5.1875,5.375,54200.0],["1999-02-12",5.375,5.4375,5.0625,5.125,26700.0],["1999-02-16",5.0625,5.125,4.8125,4.875,51700.0],["1999-02-17",4.8125,5.125,4.75,4.875,38500.0],["1999-02-18",4.875,4.875,4.75,4.875,23000.0],["1999-02-19",4.875,4.875,4.4375,4.5,95100.0],["1999-02-22",4.375,5.875,4.375,5.8125,82300.0],["1999-02-23",5.8125,5.875,5.375,5.8125,92100.0],["1999-02-24",5.6875,5.875,5.375,5.75,54300.0],["1999-02-25",5.8125,5.8125,5.125,5.6875,74500.0],["1999-02-26",5.5625,5.6875,5.5,5.5,14200.0],["1999-03-01",5.5,5.75,5.5,5.625,24100.0],["1999-03-02",5.5625,5.8125,5.5,5.75,35300.0],["1999-03-03",5.875,6.25,5.625,5.9375,90300.0],["1999-03-04",6.0,6.375,5.9375,6.3125,66000.0],["1999-03-05",6.1875,6.1875,5.75,5.8125,45700.0],["1999-03-08",5.8125,5.875,5.5,5.8125,29700.0],["1999-03-09",5.8125,6.0,5.625,5.8125,64200.0],["1999-03-10",5.9375,5.9375,5.75,5.75,52800.0],["1999-03-11",5.875,6.0,5.75,5.9375,27200.0],["1999-03-12",6.0,6.0,5.3125,5.75,100200.0],["1999-03-15",5.6875,5.875,5.25,5.375,50500.0],["1999-03-16",5.375,5.375,4.875,4.9375,78500.0],["1999-03-17",4.9375,4.9375,4.75,4.8125,84800.0],["1999-03-18",4.75,4.75,4.375,4.5,195400.0],["1999-03-19",4.5,4.5625,4.4375,4.5,73500.0],["1999-03-22",4.5,4.5,4.4375,4.4375,78400.0],["1999-03-23",4.5,4.5,4.3125,4.375,29000.0],["1999-03-24",4.4375,4.5,4.375,4.4375,34600.0],["1999-03-25",4.3125,4.4375,4.3125,4.375,45600.0],["1999-03-26",4.3125,5.125,4.0625,5.125,144500.0],["1999-03-29",5.25,5.6875,5.0625,5.1875,138000.0],["1999-03-30",5.125,5.125,4.25,4.3125,96300.0],["1999-03-31",4.375,4.5,4.0,4.375,273100.0],["1999-04-01",4.4375,4.4375,4.25,4.375,40600.0],["1999-04-05",4.375,4.375,4.125,4.125,68500.0],["1999-04-06",4.0,4.125,3.5,3.875,242600.0],["1999-04-07",3.9375,4.125,3.875,3.875,68500.0],["1999-04-08",3.875,4.125,3.75,4.125,58600.0],["1999-04-09",4.125,4.125,4.0,4.125,35300.0],["1999-04-12",4.125,4.6875,4.0,4.5625,97300.0],["1999-04-13",4.5625,4.6875,4.25,4.375,53800.0],["1999-04-14",4.4375,4.4375,3.875,3.875,144500.0],["1999-04-15",4.0,4.6875,3.9375,4.625,129300.0],["1999-04-16",4.75,5.125,4.5625,5.0,121100.0],["1999-04-19",5.125,5.25,4.75,4.75,63600.0],["1999-04-20",4.875,5.0,4.8125,5.0,71600.0],["1999-04-21",4.9375,6.5,4.9375,6.0,340700.0],["1999-04-22",6.3125,6.5,6.0,6.1875,167600.0],["1999-04-23",6.1875,6.4375,6.0,6.4375,104800.0],["1999-04-26",6.3125,6.3125,5.875,6.125,173200.0],["1999-04-27",6.125,6.125,5.9375,6.0625,44800.0],["1999-04-28",6.125,6.125,5.875,6.0625,99000.0],["1999-04-29",6.125,6.125,5.875,5.875,34400.0],["1999-04-30",5.9375,6.125,5.875,5.875,21700.0],["1999-05-03",6.0,6.3125,5.875,6.0625,31200.0],["1999-05-04",6.1875,6.1875,5.8125,5.8125,33000.0],["1999-05-05",5.9375,6.3125,5.5,6.3125,63900.0],["1999-05-06",6.25,6.25,5.875,6.0,23600.0],["1999-05-07",6.125,6.3125,5.875,6.3125,59200.0],["1999-05-10",6.3125,6.3125,5.875,5.875,43900.0],["1999-05-11",5.9375,5.9375,5.75,5.875,88200.0],["1999-05-12",5.875,5.875,5.375,5.875,49400.0],["1999-05-13",6.0,6.0625,5.8125,5.875,27700.0],["1999-05-14",5.8125,6.0625,5.8125,6.0,21300.0],["1999-05-17",5.875,6.0,5.75,6.0,16200.0],["1999-05-18",6.0,6.375,6.0,6.3125,49800.0],["1999-05-19",6.3125,6.3125,6.0,6.3125,49300.0],["1999-05-20",6.25,6.25,5.875,5.875,78000.0],["1999-05-21",5.9375,5.9375,5.875,5.9375,13000.0],["1999-05-24",6.0,6.0,5.875,5.9375,19800.0],["1999-05-25",5.9375,5.9375,5.5625,5.6875,64600.0],["1999-05-26",5.6875,5.6875,5.5625,5.5625,7300.0],["1999-05-27",5.625,5.75,5.5,5.75,39400.0],["1999-05-28",5.75,6.0,5.75,6.0,20800.0],["1999-06-01",5.875,5.875,5.5625,5.875,6800.0],["1999-06-02",5.875,5.9375,5.75,5.75,17800.0],["1999-06-03",5.8125,5.875,5.625,5.6875,7900.0],["1999-06-04",5.625,5.75,5.5,5.625,11100.0],["1999-06-07",5.5625,5.875,5.5625,5.875,9100.0],["1999-06-08",5.875,5.9375,5.75,5.8125,32200.0],["1999-06-09",5.875,5.9375,5.75,5.875,12500.0],["1999-06-10",5.8125,5.8125,5.4375,5.625,22500.0],["1999-06-11",5.5625,5.5625,5.3125,5.375,5900.0],["1999-06-14",5.4375,5.5625,5.25,5.3125,26500.0],["1999-06-15",5.25,5.5,5.25,5.5,54300.0],["1999-06-16",5.5,5.5,5.25,5.5,34200.0],["1999-06-17",5.5,5.5,5.375,5.375,11700.0],["1999-06-18",5.5,5.5,5.125,5.125,36500.0],["1999-06-21",5.0,5.125,5.0,5.125,9600.0],["1999-06-22",5.125,5.25,5.125,5.1875,20000.0],["1999-06-23",5.25,5.375,5.25,5.3125,7700.0],["1999-06-24",5.25,5.375,5.0625,5.375,13300.0],["1999-06-25",5.25,5.375,5.1875,5.375,24800.0],["1999-06-28",5.375,5.5625,5.375,5.5625,13700.0],["1999-06-29",5.5,5.625,5.375,5.625,24500.0],["1999-06-30",5.625,6.875,5.5625,6.5,110000.0],["1999-07-01",6.5,6.5,5.5625,6.0,47600.0],["1999-07-02",6.0,6.0625,5.875,5.875,24800.0],["1999-07-06",5.9375,6.125,5.875,6.0,22800.0],["1999-07-07",5.9375,6.125,5.9375,6.125,26900.0],["1999-07-08",6.25,6.25,5.9375,6.0,154600.0],["1999-07-09",6.0,6.25,6.0,6.25,77700.0],["1999-07-12",6.1562,6.1875,5.8125,5.9375,71200.0],["1999-07-13",5.9375,6.1875,5.875,6.125,36300.0],["1999-07-14",6.0,6.0,5.75,5.9375,22000.0],["1999-07-15",5.875,5.9375,5.5,5.875,913300.0],["1999-07-16",5.9375,6.0,5.6875,6.0,157000.0],["1999-07-19",6.0,6.125,5.625,5.875,345100.0],["1999-07-20",5.8125,5.8125,5.6875,5.8125,42400.0],["1999-07-21",5.75,5.875,5.625,5.8125,17400.0],["1999-07-22",5.8125,5.875,5.625,5.875,29000.0],["1999-07-23",5.8125,5.875,5.5625,5.875,22300.0],["1999-07-26",5.6875,5.875,5.6875,5.875,6100.0],["1999-07-27",5.75,5.8125,5.625,5.75,47900.0],["1999-07-28",5.625,5.75,5.5625,5.5625,13000.0],["1999-07-29",5.5,5.6875,5.3125,5.6875,76900.0],["1999-07-30",5.6875,6.3125,5.6875,6.25,51100.0],["1999-08-02",6.1875,6.1875,5.8125,6.0,20900.0],["1999-08-03",5.9375,5.9375,5.5,5.75,17100.0],["1999-08-04",5.6875,5.875,5.5625,5.8125,25700.0],["1999-08-05",5.6875,6.0625,5.6875,6.0625,29600.0],["1999-08-06",6.0,6.0,5.6875,5.9375,11000.0],["1999-08-09",5.8125,5.9375,5.5625,5.9375,13500.0],["1999-08-10",5.875,5.9375,5.625,5.9375,12800.0],["1999-08-11",5.8125,5.9375,5.6875,5.9375,22900.0],["1999-08-12",5.875,6.0,5.75,6.0,43300.0],["1999-08-13",6.0,6.1875,6.0,6.1875,28500.0],["1999-08-16",6.25,6.25,6.0,6.125,31600.0],["1999-08-17",6.125,6.125,6.0,6.125,21000.0],["1999-08-18",6.0,6.0,5.875,5.9375,4200.0],["1999-08-19",6.0,6.0625,5.9375,6.0625,50800.0],["1999-08-20",6.0625,6.125,5.875,5.875,47200.0],["1999-08-23",5.75,6.0,5.6875,6.0,17000.0],["1999-08-24",6.0,6.25,5.8125,6.125,37700.0],["1999-08-25",6.0625,6.125,5.875,6.125,26800.0],["1999-08-26",6.0,6.0625,5.875,6.0625,24200.0],["1999-08-27",6.0,6.0625,5.875,6.0625,40400.0],["1999-08-30",6.0,6.125,5.625,6.0625,81900.0],["1999-08-31",6.0625,6.0625,5.625,5.75,38600.0],["1999-09-01",5.9375,5.9375,5.75,5.75,56000.0],["1999-09-02",5.8125,5.875,5.625,5.75,27100.0],["1999-09-03",5.875,6.0,5.75,5.875,19900.0],["1999-09-07",5.875,5.875,5.6875,5.875,16500.0],["1999-09-08",5.75,5.9375,5.6875,5.75,53500.0],["1999-09-09",5.6875,5.875,5.625,5.8125,122600.0],["1999-09-10",5.6875,5.875,5.625,5.875,7600.0],["1999-09-13",5.75,5.875,5.75,5.875,41600.0],["1999-09-14",5.8125,5.8125,5.625,5.625,20500.0],["1999-09-15",5.625,5.75,5.5625,5.625,22100.0],["1999-09-16",5.6562,5.6562,5.5,5.5625,30700.0],["1999-09-17",5.5,5.5625,5.25,5.3125,23900.0],["1999-09-20",5.25,5.3125,5.1875,5.25,2900.0],["1999-09-21",5.3125,5.375,4.9375,5.0,38800.0],["1999-09-22",4.9375,5.0,4.9375,4.9375,6400.0],["1999-09-23",4.9375,5.0,4.8125,4.875,26700.0],["1999-09-24",4.8125,4.8125,4.5,4.625,22500.0],["1999-09-27",4.75,4.75,4.5,4.625,23900.0],["1999-09-28",4.5625,4.625,4.5,4.625,11800.0],["1999-09-29",4.625,4.625,4.375,4.4375,36600.0],["1999-09-30",4.5,4.5625,4.375,4.4375,34700.0],["1999-10-01",4.4375,4.5,4.375,4.5,10800.0],["1999-10-04",4.5,4.5,4.375,4.5,39100.0],["1999-10-05",4.5,4.75,3.9375,4.3125,46500.0],["1999-10-06",4.3125,4.3125,4.0,4.3125,32500.0],["1999-10-07",4.25,4.5625,4.25,4.25,52600.0],["1999-10-08",4.625,5.0,4.375,4.4375,65600.0],["1999-10-11",4.375,4.5,4.125,4.5,15500.0],["1999-10-12",4.5,4.625,4.25,4.5625,36700.0],["1999-10-13",4.5625,4.5625,4.125,4.4375,20100.0],["1999-10-14",4.4375,4.4375,4.25,4.375,12800.0],["1999-10-15",4.4375,4.4375,4.0,4.375,21000.0],["1999-10-18",4.375,4.5,4.3125,4.5,10200.0],["1999-10-19",4.4375,4.625,4.1875,4.5,26200.0],["1999-10-20",4.375,4.375,4.0625,4.3125,18400.0],["1999-10-21",4.3125,4.375,4.1875,4.3125,35800.0],["1999-10-22",4.3125,4.3125,4.125,4.25,58800.0],["1999-10-25",4.3125,4.3125,4.0625,4.25,12100.0],["1999-10-26",4.0625,4.25,4.0625,4.25,20800.0],["1999-10-27",4.3125,4.75,4.25,4.625,47800.0],["1999-10-28",4.75,4.9375,4.625,4.625,63700.0],["1999-10-29",4.625,4.75,4.5,4.6875,66200.0],["1999-11-01",4.5625,4.75,4.1875,4.25,19900.0],["1999-11-02",4.25,4.375,4.125,4.375,25600.0],["1999-11-03",4.25,4.375,4.125,4.25,37400.0],["1999-11-04",4.25,4.25,4.0,4.1875,67700.0],["1999-11-05",4.3125,4.875,4.1875,4.3125,118300.0],["1999-11-08",4.4375,4.4375,4.1875,4.25,19100.0],["1999-11-09",4.375,4.4375,4.0625,4.4375,36800.0],["1999-11-10",4.375,4.5625,4.125,4.5625,52200.0],["1999-11-11",4.625,4.6875,4.25,4.25,70700.0],["1999-11-12",4.375,4.375,4.0,4.125,54500.0],["1999-11-15",4.125,4.25,4.0,4.1875,108200.0],["1999-11-16",4.1875,4.25,4.125,4.125,31500.0],["1999-11-17",4.125,4.1875,4.0,4.0625,25600.0],["1999-11-18",4.125,4.125,3.9375,4.0,61300.0],["1999-11-19",3.9375,4.0,3.75,3.9375,1061900.0],["1999-11-22",4.0,4.0,3.875,4.0,24100.0],["1999-11-23",4.0,4.0,3.75,3.8125,113800.0],["1999-11-24",3.875,4.0,3.8125,4.0,91800.0],["1999-11-26",4.0,4.0,3.875,4.0,24200.0],["1999-11-29",4.0625,4.125,3.9375,4.0,60800.0],["1999-11-30",4.0,4.125,3.9375,4.125,32600.0],["1999-12-01",4.125,4.125,3.75,3.9375,50800.0],["1999-12-02",4.0,4.0,3.9375,3.9375,38700.0],["1999-12-03",4.0,4.25,3.9375,4.25,1218200.0],["1999-12-06",4.375,4.5,4.0,4.125,68000.0],["1999-12-07",4.125,4.25,4.0,4.0625,95500.0],["1999-12-08",4.0,4.0,3.8125,4.0,87400.0],["1999-12-09",4.0,4.1875,3.875,4.0,40400.0],["1999-12-10",4.0,4.0,3.875,3.9375,40800.0],["1999-12-13",4.0625,4.0625,3.875,3.875,28900.0],["1999-12-14",4.0,4.0,3.875,3.875,60700.0],["1999-12-15",4.0625,4.0625,3.875,4.0,84500.0],["1999-12-16",4.0,4.0,3.75,3.875,60200.0],["1999-12-17",3.75,3.875,3.5625,3.875,98100.0],["1999-12-20",3.9375,3.9375,3.6875,3.75,37200.0],["1999-12-21",3.75,3.75,3.625,3.6875,17300.0],["1999-12-22",3.6875,3.8125,3.5,3.625,101400.0],["1999-12-23",3.6875,3.75,3.5,3.625,66500.0],["1999-12-27",3.5625,3.6875,3.5,3.625,75100.0],["1999-12-28",3.5625,4.8125,3.375,4.75,393000.0],["1999-12-29",5.5,6.625,5.375,5.75,684700.0],["1999-12-30",6.0,6.0,5.4375,5.5,337500.0],["1999-12-31",5.375,5.5,4.875,5.5,121200.0],["2000-01-03",6.0,6.125,5.8125,5.875,138300.0],["2000-01-04",6.0,6.1875,5.9375,6.0,135100.0],["2000-01-05",6.125,6.25,6.0625,6.1875,187200.0],["2000-01-06",6.25,6.25,6.0,6.1875,107200.0],["2000-01-07",6.1875,6.25,5.75,5.9375,78900.0],["2000-01-10",6.0,6.1875,5.9375,6.1875,103400.0],["2000-01-11",6.1875,6.1875,5.5,5.5,74300.0],["2000-01-12",5.5,5.875,5.5,5.8125,45200.0],["2000-01-13",5.9375,6.0,5.625,5.6875,45300.0],["2000-01-14",5.75,5.9375,5.6875,5.8125,47000.0],["2000-01-18",5.9375,6.0,5.6875,6.0,43500.0],["2000-01-19",6.0,6.0,5.75,5.9375,58100.0],["2000-01-20",5.9375,6.0,5.625,5.875,49000.0],["2000-01-21",5.75,5.875,5.625,5.6875,37800.0],["2000-01-24",5.8125,5.8125,5.0,5.5,105000.0],["2000-01-25",5.375,5.4375,5.0625,5.3125,54200.0],["2000-01-26",5.4375,5.4375,5.0625,5.25,22300.0],["2000-01-27",5.1875,5.25,4.8125,4.8125,84100.0],["2000-01-28",4.75,4.9375,4.5,4.6875,47400.0],["2000-01-31",4.5625,4.5625,4.3125,4.375,27600.0],["2000-02-01",4.3125,4.375,4.125,4.1875,56700.0],["2000-02-02",4.1875,4.4375,4.0625,4.25,38600.0],["2000-02-03",4.25,5.0,4.125,5.0,43900.0],["2000-02-04",5.0,5.0,4.75,4.9375,44800.0],["2000-02-07",4.8125,4.875,4.5,4.6875,22500.0],["2000-02-08",4.5625,4.625,4.3125,4.4375,22700.0],["2000-02-09",4.1875,4.4375,4.1875,4.4375,51100.0],["2000-02-10",4.375,5.0,4.375,5.0,64700.0],["2000-02-11",5.0,5.125,4.625,4.75,19800.0],["2000-02-14",4.625,4.9375,4.5,4.625,21300.0],["2000-02-15",4.625,4.75,4.25,4.375,40900.0],["2000-02-16",4.4375,4.4375,4.125,4.1875,52900.0],["2000-02-17",4.25,4.375,4.125,4.3125,39400.0],["2000-02-18",4.375,4.375,4.125,4.1875,27700.0],["2000-02-22",4.125,4.1875,4.0,4.0625,53300.0],["2000-02-23",4.1875,4.1875,4.0,4.0625,40400.0],["2000-02-24",4.0625,4.25,4.0,4.0,50800.0],["2000-02-25",4.0625,4.0625,3.875,3.875,65600.0],["2000-02-28",4.0625,5.0,3.9375,4.9375,116000.0],["2000-02-29",5.0,5.5,5.0,5.375,165200.0],["2000-03-01",5.25,5.3125,4.5,5.0,111500.0],["2000-03-02",4.8125,4.9375,4.25,4.6875,76500.0],["2000-03-03",4.8125,5.3125,4.75,5.1875,92300.0],["2000-03-06",5.5,6.0625,5.25,6.0,323700.0],["2000-03-07",6.0625,6.1875,5.3125,5.75,150300.0],["2000-03-08",5.6875,5.875,5.375,5.5,34800.0],["2000-03-09",5.5,5.9375,5.25,5.6875,45500.0],["2000-03-10",5.6875,5.9375,5.5625,5.75,57700.0],["2000-03-13",5.625,5.75,5.25,5.5625,128800.0],["2000-03-14",5.6875,6.0,5.5625,5.75,79400.0],["2000-03-15",5.75,5.75,5.25,5.625,41400.0],["2000-03-16",5.625,5.8125,5.375,5.8125,28200.0],["2000-03-17",5.6875,5.875,5.625,5.6875,55500.0],["2000-03-20",5.75,5.75,5.375,5.375,72700.0],["2000-03-21",5.375,5.6875,5.125,5.6875,56100.0],["2000-03-22",5.5625,5.6875,5.5625,5.6875,40000.0],["2000-03-23",5.5625,5.6875,5.3125,5.375,57200.0],["2000-03-24",5.3125,5.75,5.25,5.75,81100.0],["2000-03-27",5.875,5.9375,5.6875,5.75,73000.0],["2000-03-28",5.875,6.1875,5.8125,5.875,321500.0],["2000-03-29",6.0,6.0,5.5625,5.875,43500.0],["2000-03-30",5.875,5.9375,5.5,5.75,39400.0],["2000-03-31",5.75,5.9375,5.125,5.875,87300.0],["2000-04-03",5.9375,6.375,5.8125,6.375,136600.0],["2000-04-04",6.5,6.625,5.25,6.0625,189600.0],["2000-04-05",5.9375,6.0,5.625,5.875,121300.0],["2000-04-06",6.0,6.9375,6.0,6.6875,409900.0],["2000-04-07",6.8125,8.9375,6.6875,8.0,463800.0],["2000-04-10",8.375,8.75,6.625,6.6875,262300.0],["2000-04-11",6.6875,7.375,6.125,7.0625,128000.0],["2000-04-12",7.125,7.125,6.5625,6.625,35200.0],["2000-04-13",6.6875,6.8125,6.0,6.0,114900.0],["2000-04-14",5.9375,6.1875,5.25,5.5,126200.0],["2000-04-17",5.4375,6.1875,5.4375,5.8125,139200.0],["2000-04-18",5.9375,5.9375,5.25,5.9375,102500.0],["2000-04-19",5.6875,5.9375,5.5625,5.875,18000.0],["2000-04-20",5.875,5.875,5.5,5.5625,25800.0],["2000-04-24",5.4375,5.5,5.25,5.3125,59200.0],["2000-04-25",5.375,5.4375,5.0,5.0,51000.0],["2000-04-26",5.0,5.375,5.0,5.25,60400.0],["2000-04-27",5.25,5.375,5.125,5.375,8500.0],["2000-04-28",5.375,5.625,5.375,5.375,28800.0],["2000-05-01",5.3125,5.75,5.0625,5.75,47400.0],["2000-05-02",5.75,5.75,5.0625,5.0625,49600.0],["2000-05-03",5.125,5.25,5.0,5.125,52000.0],["2000-05-04",5.125,5.1875,5.0625,5.0625,17000.0],["2000-05-05",4.9375,5.1875,4.9375,5.0625,30800.0],["2000-05-08",5.0,5.0,4.75,4.875,37200.0],["2000-05-09",4.75,4.8125,4.375,4.375,62600.0],["2000-05-10",4.5,4.75,4.4375,4.6875,37100.0],["2000-05-11",4.6875,4.9375,4.6875,4.8125,11300.0],["2000-05-12",4.9375,4.9375,4.5,4.5,30800.0],["2000-05-15",4.5,4.75,4.5,4.75,37500.0],["2000-05-16",4.875,4.875,4.5,4.625,23900.0],["2000-05-17",4.5625,4.875,4.4375,4.4375,51500.0],["2000-05-18",4.5625,4.5625,4.3125,4.375,24900.0],["2000-05-19",4.375,4.375,4.3125,4.3125,57700.0],["2000-05-22",4.3125,4.3125,4.0,4.0625,47700.0],["2000-05-23",4.0,4.1875,3.875,3.875,62000.0],["2000-05-24",3.875,4.0625,3.875,3.875,106100.0],["2000-05-25",3.875,4.0,3.625,3.8125,118000.0],["2000-05-26",3.9375,3.9375,3.25,3.25,96900.0],["2000-05-30",3.1875,3.75,3.1875,3.5625,91300.0],["2000-05-31",3.6875,4.125,3.6875,4.0,28400.0],["2000-06-01",4.125,4.4375,4.0625,4.1875,34300.0],["2000-06-02",4.1875,4.375,3.9375,4.1875,61600.0],["2000-06-05",4.25,4.3125,3.9375,4.0,46500.0],["2000-06-06",3.875,4.0,3.8125,3.8125,36700.0],["2000-06-07",3.75,4.0,3.6875,3.9375,14700.0],["2000-06-08",4.0,4.0625,4.0,4.0,40300.0],["2000-06-09",4.0625,4.0625,3.9375,4.0,50900.0],["2000-06-12",4.125,4.25,3.9375,3.9375,68500.0],["2000-06-13",3.9375,4.0,3.6875,3.6875,43000.0],["2000-06-14",3.5625,3.6875,3.5625,3.5625,53400.0],["2000-06-15",3.5625,3.625,3.5625,3.5625,68100.0],["2000-06-16",3.625,3.75,3.5625,3.625,78000.0],["2000-06-19",3.6875,3.6875,3.5,3.5625,48800.0],["2000-06-20",3.5625,3.625,3.375,3.4375,65000.0],["2000-06-21",3.375,3.625,3.375,3.625,47600.0],["2000-06-22",3.625,3.625,3.3125,3.3125,21400.0],["2000-06-23",3.375,3.5,3.3125,3.375,42800.0],["2000-06-26",3.25,3.5,3.1875,3.1875,134400.0],["2000-06-27",3.0,3.1875,2.9375,3.0,109800.0],["2000-06-28",3.125,3.3125,3.125,3.1875,93000.0],["2000-06-29",3.0625,3.0625,2.875,2.9375,162500.0],["2000-06-30",2.9375,3.25,2.5625,2.5625,555100.0],["2000-07-03",2.6875,3.0,2.6875,2.8125,98200.0],["2000-07-05",2.8125,3.125,2.75,2.8125,90600.0],["2000-07-06",2.875,3.125,2.875,3.125,67600.0],["2000-07-07",3.0,3.0625,2.9375,2.9375,75700.0],["2000-07-10",3.0625,3.0625,2.9375,2.9375,61500.0],["2000-07-11",3.0,3.0,2.875,2.875,52800.0],["2000-07-12",3.0,3.0,2.75,2.75,42300.0],["2000-07-13",2.875,2.875,2.8125,2.8125,28300.0],["2000-07-14",2.875,2.875,2.6875,2.75,102100.0],["2000-07-17",2.8125,2.875,2.6875,2.875,159600.0],["2000-07-18",2.8125,2.875,2.625,2.75,89800.0],["2000-07-19",2.8125,2.875,2.625,2.75,23300.0],["2000-07-20",2.875,2.875,2.75,2.75,21200.0],["2000-07-21",2.8125,2.8125,2.5625,2.5625,56200.0],["2000-07-24",2.5625,2.625,2.5625,2.5625,43300.0],["2000-07-25",2.5,2.625,2.5,2.5625,21100.0],["2000-07-26",2.625,2.6875,2.5625,2.625,23100.0],["2000-07-27",2.6875,2.6875,2.5625,2.6875,10700.0],["2000-07-28",2.625,2.625,2.5625,2.5625,7900.0],["2000-07-31",2.625,2.75,2.5625,2.5625,33700.0],["2000-08-01",2.5,2.5,2.1875,2.25,92400.0],["2000-08-02",2.25,2.25,2.0,2.125,144200.0],["2000-08-03",2.0,2.0,1.9375,2.0,69700.0],["2000-08-04",2.0,2.0,1.9375,2.0,59600.0],["2000-08-07",2.0,2.0,1.9375,2.0,34900.0],["2000-08-08",2.0625,2.0625,1.9375,2.0,31500.0],["2000-08-09",2.0,2.0,1.875,1.875,50600.0],["2000-08-10",2.0,2.0,1.875,1.875,18200.0],["2000-08-11",2.0,2.0,1.9375,2.0,35900.0],["2000-08-14",2.0,2.0,1.875,1.9375,53300.0],["2000-08-15",1.875,2.0,1.875,1.875,162100.0],["2000-08-16",1.9375,2.125,1.875,2.125,53600.0],["2000-08-17",1.875,2.0,1.875,1.9375,86800.0],["2000-08-18",1.9375,2.4375,1.875,2.4375,493900.0],["2000-08-21",2.4375,3.25,2.3125,2.875,416100.0],["2000-08-22",2.9375,3.0,2.375,2.5625,165600.0],["2000-08-23",2.6875,2.6875,2.3125,2.375,62800.0],["2000-08-24",2.4375,2.4375,2.125,2.125,70000.0],["2000-08-25",2.25,2.3125,2.125,2.1875,23900.0],["2000-08-28",2.25,2.4375,2.0625,2.0625,52900.0],["2000-08-29",2.1875,2.3125,2.0625,2.125,54600.0],["2000-08-30",2.3125,2.3125,2.0625,2.125,38400.0],["2000-08-31",2.0625,2.25,2.0625,2.1875,40800.0],["2000-09-01",2.25,2.3125,2.1875,2.25,51900.0],["2000-09-05",2.375,2.375,2.25,2.25,28300.0],["2000-09-06",2.25,2.3125,2.125,2.1875,85600.0],["2000-09-07",2.25,2.375,2.1875,2.375,153200.0],["2000-09-08",2.375,2.375,2.1875,2.1875,42400.0],["2000-09-11",2.3125,2.375,2.25,2.375,69700.0],["2000-09-12",2.375,2.4375,2.1875,2.25,124500.0],["2000-09-13",2.125,2.25,2.125,2.125,42700.0],["2000-09-14",2.25,2.25,2.125,2.1875,59400.0],["2000-09-15",2.1875,2.1875,2.0625,2.125,41500.0],["2000-09-18",2.25,2.25,2.0625,2.1875,36400.0],["2000-09-19",2.1875,2.1875,2.0625,2.0625,32400.0],["2000-09-20",2.0625,2.0625,2.0,2.0,88100.0],["2000-09-21",2.0,2.125,2.0,2.0,30500.0],["2000-09-22",2.125,2.125,1.9375,2.0,82200.0],["2000-09-25",1.9375,2.0,1.875,2.0,68300.0],["2000-09-26",1.9375,2.0,1.75,1.8125,62600.0],["2000-09-27",1.9375,2.0,1.8125,1.8125,30900.0],["2000-09-28",1.8125,2.0,1.8125,1.9375,51500.0],["2000-09-29",2.0,2.0,1.9375,2.0,30300.0],["2000-10-02",2.0,2.0,1.25,1.5,140300.0],["2000-10-03",1.4375,1.8125,1.4375,1.5625,145500.0],["2000-10-04",1.6875,1.75,1.5625,1.75,22900.0],["2000-10-05",1.75,1.875,1.75,1.8125,12000.0],["2000-10-06",1.8125,1.875,1.75,1.8125,41300.0],["2000-10-09",1.75,1.875,1.5625,1.5625,68800.0],["2000-10-10",1.6875,2.125,1.6875,2.0625,109600.0],["2000-10-11",1.9375,2.0625,1.75,1.8125,78700.0],["2000-10-12",1.9375,1.9375,1.5625,1.5625,82800.0],["2000-10-13",1.6875,1.75,1.5625,1.75,85200.0],["2000-10-16",1.8125,1.8125,1.625,1.6875,173100.0],["2000-10-17",1.8125,1.8125,1.75,1.75,32900.0],["2000-10-18",1.875,2.0,1.75,1.8125,53600.0],["2000-10-19",1.75,2.0,1.75,1.875,229500.0],["2000-10-20",1.875,2.0,1.875,1.9375,16300.0],["2000-10-23",1.875,2.125,1.875,2.0625,56300.0],["2000-10-24",2.125,2.625,2.125,2.25,99200.0],["2000-10-25",2.25,2.5,2.25,2.375,70800.0],["2000-10-26",2.4375,2.5,2.25,2.25,46400.0],["2000-10-27",2.3125,2.4375,2.25,2.375,48800.0],["2000-10-30",2.375,2.375,2.25,2.25,28400.0],["2000-10-31",2.4375,2.4375,2.25,2.4375,25900.0],["2000-11-01",2.5,2.5,2.25,2.3125,39100.0],["2000-11-02",2.375,2.375,2.1875,2.3125,24000.0],["2000-11-03",2.1875,2.375,2.1875,2.25,15900.0],["2000-11-06",2.25,2.25,2.125,2.125,31400.0],["2000-11-07",2.25,2.25,2.0,2.0625,35100.0],["2000-11-08",2.0,2.1875,2.0,2.0,15800.0],["2000-11-09",2.0,2.125,2.0,2.0,24600.0],["2000-11-10",2.0,2.0625,2.0,2.0,32600.0],["2000-11-13",2.125,2.125,2.0,2.0,52700.0],["2000-11-14",2.125,2.125,2.0,2.0,39000.0],["2000-11-15",2.25,2.25,2.0,2.0,17000.0],["2000-11-16",2.0,2.125,2.0,2.0,63500.0],["2000-11-17",2.0,2.0625,2.0,2.0,76100.0],["2000-11-20",2.0,2.0625,2.0,2.0,106500.0],["2000-11-21",2.0625,2.0625,2.0,2.0,69400.0],["2000-11-22",2.0,2.0,2.0,2.0,108700.0],["2000-11-24",2.0,2.0625,2.0,2.0,26200.0],["2000-11-27",2.0,2.0625,2.0,2.0,93200.0],["2000-11-28",2.0,2.0625,2.0,2.0,129500.0],["2000-11-29",2.0,2.0,2.0,2.0,159400.0],["2000-11-30",2.0,2.0625,2.0,2.0,82900.0],["2000-12-01",2.0,2.0625,2.0,2.0,13100.0],["2000-12-04",2.0,2.0,2.0,2.0,53000.0],["2000-12-05",2.0,2.0,2.0,2.0,58000.0],["2000-12-06",2.0,2.0,1.75,1.75,17200.0],["2000-12-07",1.75,1.8125,1.5,1.5,68900.0],["2000-12-08",1.625,1.75,1.1875,1.75,536700.0],["2000-12-11",1.6875,1.6875,1.3125,1.4375,90300.0],["2000-12-12",1.4375,1.9375,1.375,1.9375,113800.0],["2000-12-13",1.9375,1.9375,1.5,1.625,68100.0],["2000-12-14",1.75,1.875,1.625,1.6875,68400.0],["2000-12-15",1.625,1.625,1.5,1.5625,21600.0],["2000-12-18",1.4375,1.6875,1.4375,1.5,45700.0],["2000-12-19",1.5,1.6875,1.4375,1.4375,56000.0],["2000-12-20",1.375,1.5,1.375,1.375,73300.0],["2000-12-21",1.25,1.4375,1.25,1.375,94300.0],["2000-12-22",1.5,1.75,1.25,1.3125,71100.0],["2000-12-26",1.1875,1.3125,1.125,1.125,166800.0],["2000-12-27",1.0625,1.25,1.0625,1.125,96700.0],["2000-12-28",1.0625,1.4375,1.0625,1.4375,195900.0],["2000-12-29",1.5,1.75,1.5,1.6875,241600.0],["2001-01-02",1.8125,2.125,1.625,1.75,123800.0],["2001-01-03",1.8125,1.9375,1.75,1.8125,41500.0],["2001-01-04",1.9375,1.9375,1.75,1.75,40800.0],["2001-01-05",1.875,1.875,1.375,1.75,46300.0],["2001-01-08",1.8125,1.875,1.75,1.8125,13100.0],["2001-01-09",1.875,2.0,1.875,2.0,50400.0],["2001-01-10",1.9375,2.0,1.875,1.9375,33800.0],["2001-01-11",2.0,2.0,1.875,1.9375,3200.0],["2001-01-12",2.0,2.0,1.8125,1.9375,57700.0],["2001-01-16",1.9375,2.0,1.9375,1.9375,32200.0],["2001-01-17",2.0,2.0,1.6875,1.75,30200.0],["2001-01-18",1.875,1.875,1.625,1.625,22500.0],["2001-01-19",1.75,1.9375,1.75,1.875,13300.0],["2001-01-22",1.75,1.9375,1.75,1.75,29700.0],["2001-01-23",1.625,2.0,1.625,2.0,40200.0],["2001-01-24",1.9375,1.9375,1.875,1.9375,13300.0],["2001-01-25",2.0,2.125,1.9375,2.0625,40600.0],["2001-01-26",2.1875,2.25,1.625,1.8125,375300.0],["2001-01-29",1.85,1.85,1.7,1.79,19200.0],["2001-01-30",1.89,1.97,1.85,1.97,24900.0],["2001-01-31",1.87,1.87,1.65,1.75,58300.0],["2001-02-01",1.75,1.79,1.72,1.79,3600.0],["2001-02-02",1.75,1.75,1.7,1.71,16800.0],["2001-02-05",1.8,1.98,1.72,1.94,4900.0],["2001-02-06",1.94,1.98,1.85,1.85,16900.0],["2001-02-07",1.9,1.95,1.8,1.95,20100.0],["2001-02-08",1.85,1.86,1.75,1.86,16200.0],["2001-02-09",1.81,1.83,1.81,1.83,13400.0],["2001-02-12",1.87,1.87,1.8,1.83,8900.0],["2001-02-13",1.75,1.75,1.7,1.7,23900.0],["2001-02-14",1.7,1.82,1.59,1.6,34200.0],["2001-02-15",1.7,1.72,1.68,1.68,12600.0],["2001-02-16",1.72,1.72,1.49,1.49,42100.0],["2001-02-20",1.5,1.56,1.4,1.4,46400.0],["2001-02-21",1.4,1.5,1.38,1.4,47600.0],["2001-02-22",1.3,1.4,1.25,1.4,75900.0],["2001-02-23",1.45,1.45,1.3,1.45,4800.0],["2001-02-26",1.45,1.45,1.25,1.25,27600.0],["2001-02-27",1.35,1.35,1.28,1.28,21800.0],["2001-02-28",1.3,1.45,1.3,1.4,7500.0],["2001-03-01",1.4,1.4,1.3,1.39,28500.0],["2001-03-02",1.36,1.39,1.25,1.35,22800.0],["2001-03-05",1.3,1.4,1.27,1.4,16600.0],["2001-03-06",1.4,1.48,1.0,1.12,225900.0],["2001-03-07",1.12,1.25,1.12,1.25,96700.0],["2001-03-08",1.22,1.3,1.15,1.26,42500.0],["2001-03-09",1.2,1.35,1.15,1.35,57700.0],["2001-03-12",1.25,1.3,1.1,1.15,32900.0],["2001-03-13",1.3,1.3,1.2,1.3,13000.0],["2001-03-14",1.32,1.32,1.2,1.29,13700.0],["2001-03-15",1.25,1.38,1.25,1.33,52300.0],["2001-03-16",1.38,1.39,1.26,1.26,26000.0],["2001-03-19",1.25,1.25,1.14,1.14,33700.0],["2001-03-20",1.1,1.24,1.1,1.24,214400.0],["2001-03-21",1.24,1.24,1.15,1.24,5800.0],["2001-03-22",1.22,1.24,1.15,1.16,11100.0],["2001-03-23",1.24,1.29,1.16,1.24,22700.0],["2001-03-26",1.26,1.3,1.2,1.28,25000.0],["2001-03-27",1.29,1.4,1.2,1.4,96700.0],["2001-03-28",1.3,1.37,1.22,1.32,15100.0],["2001-03-29",1.32,1.52,1.32,1.52,70500.0],["2001-03-30",1.5,1.9,1.5,1.9,107300.0],["2001-04-02",1.8,1.8,1.5,1.56,46700.0],["2001-04-03",1.55,1.55,1.5,1.5,31400.0],["2001-04-04",1.5,1.5,1.4,1.43,10600.0],["2001-04-05",1.47,1.55,1.47,1.5,13900.0],["2001-04-06",1.5,1.58,1.5,1.55,21200.0],["2001-04-09",1.52,1.6,1.5,1.58,19400.0],["2001-04-10",1.59,1.6,1.48,1.55,8000.0],["2001-04-11",1.6,1.6,1.52,1.55,4800.0],["2001-04-12",1.55,1.55,1.45,1.5,31200.0],["2001-04-16",1.45,1.45,1.35,1.36,29800.0],["2001-04-17",1.4,1.55,1.4,1.49,126500.0],["2001-04-18",1.5,1.6,1.38,1.4,66300.0],["2001-04-19",1.4,1.52,1.4,1.5,14600.0],["2001-04-20",1.55,1.55,1.5,1.54,6600.0],["2001-04-23",1.55,1.55,1.5,1.54,63100.0],["2001-04-24",1.55,1.56,1.5,1.54,38200.0],["2001-04-25",1.54,1.54,1.45,1.45,48800.0],["2001-04-26",1.43,1.5,1.43,1.49,53500.0],["2001-04-27",1.54,1.6,1.48,1.51,98500.0],["2001-04-30",1.5,1.6,1.5,1.55,48400.0],["2001-05-01",1.5,1.58,1.5,1.5,56300.0],["2001-05-02",1.5,1.51,1.5,1.51,31300.0],["2001-05-03",1.5,1.5,1.5,1.5,8900.0],["2001-05-04",1.5,1.63,1.5,1.51,32400.0],["2001-05-07",1.6,1.6,1.5,1.5,47400.0],["2001-05-08",1.55,1.62,1.53,1.62,55200.0],["2001-05-09",1.55,1.62,1.55,1.6,79800.0],["2001-05-10",1.62,1.63,1.57,1.63,35300.0],["2001-05-11",1.7,1.83,1.66,1.78,103100.0],["2001-05-14",1.83,2.02,1.8,1.99,252200.0],["2001-05-15",2.04,2.23,2.01,2.15,114800.0],["2001-05-16",2.15,2.25,2.0,2.12,56600.0],["2001-05-17",2.09,2.09,2.05,2.09,37400.0],["2001-05-18",2.07,2.24,2.06,2.24,46100.0],["2001-05-21",2.25,2.83,2.25,2.55,227400.0],["2001-05-22",2.55,3.04,2.5,2.75,295100.0],["2001-05-23",2.7,2.75,2.5,2.69,63000.0],["2001-05-24",2.7,3.0,2.65,2.86,204800.0],["2001-05-25",2.92,2.92,2.75,2.82,90400.0],["2001-05-29",2.72,2.75,2.57,2.58,109300.0],["2001-05-30",2.6,2.64,2.52,2.64,80600.0],["2001-05-31",2.53,2.65,2.5,2.55,94700.0],["2001-06-01",2.6,2.65,2.55,2.6,21200.0],["2001-06-04",2.6,2.75,2.6,2.67,30100.0],["2001-06-05",2.73,2.75,2.6,2.65,48300.0],["2001-06-06",2.65,2.8,2.65,2.8,71000.0],["2001-06-07",2.9,2.9,2.7,2.75,197300.0],["2001-06-08",2.7,2.7,2.69,2.69,18800.0],["2001-06-11",2.66,2.66,2.55,2.64,33300.0],["2001-06-12",2.66,2.66,2.55,2.64,14500.0],["2001-06-13",2.55,2.66,2.55,2.6,47200.0],["2001-06-14",2.55,2.65,2.55,2.6,35300.0],["2001-06-15",2.55,2.66,2.55,2.61,38500.0],["2001-06-18",2.6,2.66,2.52,2.6,53700.0],["2001-06-19",2.55,2.6,2.55,2.57,11900.0],["2001-06-20",2.57,2.7,2.5,2.7,54600.0],["2001-06-21",2.68,2.7,2.52,2.52,3400.0],["2001-06-22",2.65,2.65,2.3,2.55,18600.0],["2001-06-25",2.53,2.55,2.3,2.31,49100.0],["2001-06-26",2.4,2.6,2.4,2.5,27300.0],["2001-06-27",2.6,2.6,2.41,2.45,16000.0],["2001-06-28",2.43,2.48,2.35,2.4,104400.0],["2001-06-29",2.36,2.4,2.25,2.4,47000.0],["2001-07-02",2.45,2.45,2.4,2.43,31600.0],["2001-07-03",2.45,2.45,2.41,2.41,1200.0],["2001-07-05",2.41,2.41,2.35,2.35,41100.0],["2001-07-06",2.35,2.35,2.25,2.35,37200.0],["2001-07-09",2.3,2.33,2.3,2.3,7000.0],["2001-07-10",2.35,2.35,2.3,2.35,15100.0],["2001-07-11",2.3,2.36,2.26,2.3,8400.0],["2001-07-12",2.35,2.35,2.25,2.28,16600.0],["2001-07-13",2.3,2.35,2.27,2.32,7700.0],["2001-07-16",2.3,2.36,2.2,2.2,16700.0],["2001-07-17",2.15,2.2,1.99,2.16,251100.0],["2001-07-18",2.16,2.29,2.16,2.23,24100.0],["2001-07-19",2.25,2.4,2.25,2.36,60200.0],["2001-07-20",2.36,2.45,2.32,2.4,77500.0],["2001-07-23",2.43,2.45,2.35,2.45,50400.0],["2001-07-24",2.35,2.6,2.35,2.46,54900.0],["2001-07-25",2.46,2.5,2.4,2.43,153200.0],["2001-07-26",2.5,2.5,2.41,2.5,85600.0],["2001-07-27",2.45,2.59,2.45,2.45,16600.0],["2001-07-30",2.45,2.5,2.4,2.49,97100.0],["2001-07-31",2.49,2.65,2.49,2.65,250500.0],["2001-08-01",2.7,2.87,2.7,2.84,109100.0],["2001-08-02",2.87,2.87,2.6,2.75,69300.0],["2001-08-03",2.85,2.95,2.75,2.91,41900.0],["2001-08-06",2.87,3.0,2.86,3.0,31100.0],["2001-08-07",2.95,2.95,2.89,2.91,81200.0],["2001-08-08",2.99,3.15,2.98,3.06,163200.0],["2001-08-09",3.06,3.49,3.06,3.3,342000.0],["2001-08-10",3.4,3.4,3.26,3.35,78200.0],["2001-08-13",3.35,3.35,3.15,3.28,42600.0],["2001-08-14",3.2,3.25,3.15,3.2,106900.0],["2001-08-15",3.25,3.35,3.25,3.33,34300.0],["2001-08-16",3.28,3.28,3.0,3.04,163200.0],["2001-08-17",3.05,3.2,3.0,3.01,59500.0],["2001-08-20",3.0,3.15,2.99,3.1,24500.0],["2001-08-21",3.13,3.14,3.1,3.1,6100.0],["2001-08-22",3.05,3.15,3.05,3.15,18300.0],["2001-08-23",3.13,3.13,3.1,3.11,7400.0],["2001-08-24",3.12,3.39,3.11,3.3,82700.0],["2001-08-27",3.29,3.3,3.2,3.2,28800.0],["2001-08-28",3.3,3.71,3.22,3.69,157000.0],["2001-08-29",3.74,3.81,3.56,3.65,131600.0],["2001-08-30",3.65,3.7,3.56,3.64,58700.0],["2001-08-31",3.6,3.7,3.6,3.7,11100.0],["2001-09-04",3.7,3.75,3.56,3.75,120000.0],["2001-09-05",3.74,3.75,3.57,3.64,60000.0],["2001-09-06",3.65,3.7,3.6,3.61,45000.0],["2001-09-07",3.6,3.63,3.56,3.63,72100.0],["2001-09-10",3.55,3.6,3.5,3.54,57800.0],["2001-09-17",3.0,3.25,2.9,3.15,111500.0],["2001-09-18",3.09,3.09,2.7,2.97,235500.0],["2001-09-19",3.0,3.1,2.8,3.05,100800.0],["2001-09-20",3.0,3.2,2.9,2.95,71700.0],["2001-09-21",2.85,2.95,2.65,2.85,158700.0],["2001-09-24",2.9,2.95,2.75,2.84,30000.0],["2001-09-25",2.87,2.95,2.79,2.9,21500.0],["2001-09-26",2.85,2.95,2.8,2.8,27400.0],["2001-09-27",2.73,2.8,2.71,2.73,15700.0],["2001-09-28",2.79,2.95,2.75,2.9,69300.0],["2001-10-01",2.88,2.88,2.78,2.78,36500.0],["2001-10-02",2.75,2.85,2.73,2.8,33800.0],["2001-10-03",2.75,2.88,2.75,2.84,306900.0],["2001-10-04",2.83,2.99,2.83,2.99,122100.0],["2001-10-05",2.99,3.25,2.99,3.22,105600.0],["2001-10-08",3.17,3.2,3.05,3.2,17500.0],["2001-10-09",3.1,3.24,2.9,3.08,54300.0],["2001-10-10",2.98,3.15,2.95,3.0,49000.0],["2001-10-11",3.0,3.25,3.0,3.16,64200.0],["2001-10-12",3.15,3.15,3.05,3.14,50100.0],["2001-10-15",3.13,3.13,3.09,3.1,52400.0],["2001-10-16",3.12,3.14,3.1,3.1,18800.0],["2001-10-17",3.05,3.09,2.8,3.05,136200.0],["2001-10-18",3.03,3.05,2.9,3.05,47200.0],["2001-10-19",3.0,3.05,3.0,3.05,30200.0],["2001-10-22",3.05,3.06,2.9,3.0,53700.0],["2001-10-23",3.03,3.1,3.03,3.08,46600.0],["2001-10-24",3.05,3.25,3.0,3.2,60200.0],["2001-10-25",3.2,3.3,3.11,3.21,76200.0],["2001-10-26",3.2,3.3,3.2,3.23,29000.0],["2001-10-29",3.33,3.5,3.15,3.23,54400.0],["2001-10-30",3.25,3.25,3.05,3.25,17200.0],["2001-10-31",3.2,3.45,3.2,3.45,46900.0],["2001-11-01",3.45,3.68,3.45,3.5,108000.0],["2001-11-02",3.5,3.74,3.46,3.69,202000.0],["2001-11-05",3.7,3.7,3.53,3.53,55900.0],["2001-11-06",3.62,3.62,3.35,3.4,47300.0],["2001-11-07",3.44,3.45,3.3,3.35,36900.0],["2001-11-08",3.38,3.64,3.38,3.5,64900.0],["2001-11-09",3.48,3.58,3.4,3.51,78200.0],["2001-11-12",3.48,3.48,3.41,3.45,20600.0],["2001-11-13",3.45,3.65,3.25,3.44,70600.0],["2001-11-14",3.44,3.54,3.4,3.49,23600.0],["2001-11-15",3.49,3.5,3.41,3.48,44500.0],["2001-11-16",3.49,3.53,3.4,3.4,34000.0],["2001-11-19",3.54,3.65,3.4,3.5,63100.0],["2001-11-20",3.4,3.42,3.15,3.24,68300.0],["2001-11-21",3.3,3.3,3.05,3.08,76800.0],["2001-11-23",3.1,3.49,3.1,3.49,5900.0],["2001-11-26",3.25,3.44,3.22,3.33,18200.0],["2001-11-27",3.27,3.3,3.15,3.15,78600.0],["2001-11-28",3.05,3.45,3.05,3.22,22400.0],["2001-11-29",3.25,3.35,3.06,3.33,17000.0],["2001-11-30",3.35,3.42,3.26,3.39,36700.0],["2001-12-03",3.39,3.4,3.31,3.39,16100.0],["2001-12-04",3.35,3.48,3.31,3.41,129400.0],["2001-12-05",3.5,3.8,3.49,3.52,354400.0],["2001-12-06",3.49,3.9,3.49,3.9,207900.0],["2001-12-07",3.9,3.9,3.8,3.88,59200.0],["2001-12-10",3.89,3.95,3.85,3.93,70600.0],["2001-12-11",3.95,4.0,3.87,3.98,161700.0],["2001-12-12",4.0,4.05,3.88,3.96,98700.0],["2001-12-13",3.86,4.0,3.8,3.9,61000.0],["2001-12-14",3.92,4.0,3.81,3.95,54100.0],["2001-12-17",3.98,4.25,3.98,4.06,282300.0],["2001-12-18",4.05,4.1,4.02,4.07,57800.0],["2001-12-19",4.1,4.15,4.02,4.1,37300.0],["2001-12-20",4.06,4.06,3.88,3.95,78700.0],["2001-12-21",3.95,4.15,3.95,4.08,39800.0],["2001-12-24",4.18,4.18,3.85,3.96,31100.0],["2001-12-26",4.0,4.2,4.0,4.1,53400.0],["2001-12-27",4.2,4.2,3.95,4.0,51800.0],["2001-12-28",4.0,4.5,3.4,4.4,312800.0],["2001-12-31",4.45,4.6,4.3,4.55,214300.0],["2002-01-02",4.55,4.8,4.49,4.68,168800.0],["2002-01-03",4.58,4.7,4.58,4.69,57200.0],["2002-01-04",4.7,4.7,4.5,4.64,187800.0],["2002-01-07",4.64,4.79,4.64,4.65,174900.0],["2002-01-08",4.69,4.7,4.35,4.64,45700.0],["2002-01-09",4.6,4.6,4.4,4.42,45000.0],["2002-01-10",4.42,4.63,4.1,4.2,93400.0],["2002-01-11",4.17,4.59,4.17,4.4,92100.0],["2002-01-14",4.43,4.5,4.1,4.29,78100.0],["2002-01-15",4.25,4.25,4.1,4.12,25000.0],["2002-01-16",4.1,4.11,3.8,4.0,146300.0],["2002-01-17",3.9,4.09,3.9,4.0,78700.0],["2002-01-18",3.92,4.0,3.92,3.98,32000.0],["2002-01-22",3.99,4.0,3.95,3.95,108900.0],["2002-01-23",3.95,4.1,3.9,4.0,65900.0],["2002-01-24",4.0,4.25,4.0,4.23,55100.0],["2002-01-25",4.25,4.5,4.23,4.49,57400.0],["2002-01-28",4.53,4.6,4.3,4.36,30000.0],["2002-01-29",4.35,4.45,4.26,4.35,54000.0],["2002-01-30",4.36,4.39,4.3,4.3,39600.0],["2002-01-31",4.2,4.45,4.15,4.4,31000.0],["2002-02-01",4.45,4.5,4.4,4.4,55400.0],["2002-02-04",4.43,4.45,4.25,4.44,65500.0],["2002-02-05",4.45,4.45,4.25,4.25,111700.0],["2002-02-06",4.25,4.25,3.95,4.02,99600.0],["2002-02-07",4.02,4.08,3.9,3.9,103300.0],["2002-02-08",3.8,3.95,3.75,3.95,90600.0],["2002-02-11",3.95,3.95,3.85,3.95,32700.0],["2002-02-12",3.9,3.95,3.75,3.95,110800.0],["2002-02-13",4.0,4.1,3.95,4.05,27900.0],["2002-02-14",4.1,4.15,4.0,4.0,53800.0],["2002-02-15",4.0,4.0,3.85,3.89,57800.0],["2002-02-19",3.85,4.02,3.77,4.02,17800.0],["2002-02-20",4.0,4.0,3.75,3.81,45500.0],["2002-02-21",3.78,4.0,3.76,3.97,53500.0],["2002-02-22",3.85,3.99,3.85,3.9,26300.0],["2002-02-25",3.85,4.0,3.85,3.95,79100.0],["2002-02-26",3.95,4.05,3.9,4.02,50400.0],["2002-02-27",4.05,4.35,4.05,4.14,98000.0],["2002-02-28",4.2,4.25,4.05,4.2,67000.0],["2002-03-01",4.2,4.3,4.1,4.3,75600.0],["2002-03-04",4.35,4.35,4.16,4.3,72800.0],["2002-03-05",4.35,4.4,4.28,4.3,16200.0],["2002-03-06",4.3,4.43,4.2,4.43,104300.0],["2002-03-07",4.4,4.62,4.4,4.52,141000.0],["2002-03-08",4.49,4.51,4.38,4.47,134900.0],["2002-03-11",4.45,4.8,4.4,4.79,143800.0],["2002-03-12",4.8,4.8,4.6,4.62,252200.0],["2002-03-13",4.7,4.8,4.65,4.76,143400.0],["2002-03-14",4.8,5.09,4.79,5.09,734500.0],["2002-03-15",5.09,5.1,4.97,5.02,532500.0],["2002-03-18",5.08,5.08,4.98,5.0,151500.0],["2002-03-19",5.02,5.07,5.0,5.05,75800.0],["2002-03-20",5.07,5.09,5.0,5.05,141300.0],["2002-03-21",5.05,5.22,5.0,5.07,81600.0],["2002-03-22",5.15,5.2,5.12,5.17,61100.0],["2002-03-25",5.17,5.54,5.15,5.44,309000.0],["2002-03-26",5.5,5.95,5.5,5.87,636100.0],["2002-03-27",5.77,5.77,5.4,5.58,242800.0],["2002-03-28",5.6,5.82,5.58,5.74,769500.0],["2002-04-01",5.65,5.74,5.39,5.45,143700.0],["2002-04-02",5.35,5.4,5.16,5.3,170000.0],["2002-04-03",5.3,5.4,5.1,5.17,84900.0],["2002-04-04",5.12,5.25,5.12,5.21,60300.0],["2002-04-05",5.2,5.6,5.2,5.6,169100.0],["2002-04-08",5.5,5.6,5.4,5.49,75500.0],["2002-04-09",5.49,6.0,5.45,5.87,355900.0],["2002-04-10",5.9,6.0,5.87,5.9,210200.0],["2002-04-11",5.97,6.01,5.26,5.5,232600.0],["2002-04-12",5.6,5.65,5.57,5.63,217400.0],["2002-04-15",5.7,5.7,5.48,5.55,44700.0],["2002-04-16",5.5,5.79,5.5,5.79,101000.0],["2002-04-17",5.8,5.9,5.75,5.84,96400.0],["2002-04-18",5.88,5.98,5.8,5.98,100000.0],["2002-04-19",5.99,6.0,5.85,5.95,133700.0],["2002-04-22",5.85,5.95,5.85,5.88,54500.0],["2002-04-23",5.91,5.95,5.69,5.72,86300.0],["2002-04-24",5.72,5.75,5.2,5.44,118500.0],["2002-04-25",5.4,5.65,5.26,5.61,81100.0],["2002-04-26",5.6,5.65,5.35,5.47,47500.0],["2002-04-29",5.4,5.47,5.25,5.27,62400.0],["2002-04-30",5.2,5.48,5.1,5.43,102600.0],["2002-05-01",5.45,5.45,5.28,5.3,66700.0],["2002-05-02",5.25,5.4,5.1,5.2,173500.0],["2002-05-03",5.25,5.63,5.15,5.63,441400.0],["2002-05-06",5.63,5.95,5.51,5.81,183100.0],["2002-05-07",5.84,5.84,5.4,5.58,90000.0],["2002-05-08",5.68,5.87,5.2,5.32,118700.0],["2002-05-09",5.26,5.44,5.11,5.27,96600.0],["2002-05-10",5.25,5.28,5.2,5.21,61500.0],["2002-05-13",5.2,5.74,5.2,5.66,112900.0],["2002-05-14",5.7,5.79,5.45,5.65,89000.0],["2002-05-15",5.6,5.7,5.36,5.46,93600.0],["2002-05-16",5.5,5.75,5.44,5.65,87500.0],["2002-05-17",5.65,5.74,5.5,5.58,90400.0],["2002-05-20",5.48,5.79,5.4,5.7,107000.0],["2002-05-21",5.7,5.73,5.45,5.52,113500.0],["2002-05-22",5.42,5.42,5.12,5.35,342700.0],["2002-05-23",5.6,5.7,5.2,5.2,108300.0],["2002-05-24",5.23,5.36,5.2,5.2,166500.0],["2002-05-28",5.25,5.45,5.15,5.35,121100.0],["2002-05-29",5.35,5.35,5.21,5.28,66400.0],["2002-05-30",5.3,5.3,5.1,5.28,83800.0],["2002-05-31",5.35,5.4,5.2,5.26,81800.0],["2002-06-03",5.2,5.28,5.2,5.2,52300.0],["2002-06-04",5.28,5.28,4.7,4.9,213500.0],["2002-06-05",4.95,4.95,4.73,4.9,113700.0],["2002-06-06",4.91,4.98,4.75,4.76,153000.0],["2002-06-07",4.66,5.05,4.6,4.9,82500.0],["2002-06-10",4.86,5.01,4.8,4.92,43900.0],["2002-06-11",4.93,5.03,4.9,4.99,64500.0],["2002-06-12",4.9,4.93,4.68,4.69,98700.0],["2002-06-13",4.79,4.9,4.37,4.42,213600.0],["2002-06-14",4.4,4.6,3.85,4.59,239200.0],["2002-06-17",4.59,4.95,4.59,4.83,159400.0],["2002-06-18",4.9,5.22,4.87,5.09,64800.0],["2002-06-19",5.05,5.28,4.9,5.16,90200.0],["2002-06-20",5.1,5.14,4.9,5.07,67700.0],["2002-06-21",5.08,5.09,4.9,4.9,57800.0],["2002-06-24",4.9,5.09,4.35,5.05,169200.0],["2002-06-25",5.07,5.16,4.7,4.7,124600.0],["2002-06-26",4.7,5.29,4.64,5.29,145600.0],["2002-06-27",5.25,5.27,5.1,5.23,181100.0],["2002-06-28",5.25,5.32,4.63,5.32,1208500.0],["2002-07-01",5.25,5.25,4.95,4.96,157400.0],["2002-07-02",5.0,5.24,4.75,5.06,107000.0],["2002-07-03",5.0,5.14,4.93,5.0,69400.0],["2002-07-05",5.0,5.13,4.9,5.02,37000.0],["2002-07-08",4.95,5.21,4.95,5.08,79200.0],["2002-07-09",5.08,5.25,5.0,5.03,65800.0],["2002-07-10",5.05,5.19,5.0,5.05,31400.0],["2002-07-11",5.0,5.0,4.7,4.9,50000.0],["2002-07-12",4.95,5.05,4.95,5.03,16500.0],["2002-07-15",5.0,5.21,4.6,5.2,132900.0],["2002-07-16",5.18,5.24,5.0,5.22,92500.0],["2002-07-17",5.12,5.25,5.1,5.22,127900.0],["2002-07-18",5.1,5.2,5.05,5.05,66000.0],["2002-07-19",5.03,5.13,4.81,5.05,24400.0],["2002-07-22",4.95,4.95,4.7,4.9,39500.0],["2002-07-23",4.81,4.83,4.0,4.32,108800.0],["2002-07-24",4.0,4.8,4.0,4.8,148500.0],["2002-07-25",4.7,4.88,4.6,4.75,33700.0],["2002-07-26",4.82,4.92,4.6,4.68,21800.0],["2002-07-29",5.1,5.1,4.4,4.88,118700.0],["2002-07-30",4.89,4.94,4.6,4.88,23000.0],["2002-07-31",4.95,4.99,4.83,4.92,93200.0],["2002-08-01",4.9,4.9,4.6,4.68,37400.0],["2002-08-02",4.68,4.74,4.42,4.49,30400.0],["2002-08-05",4.41,4.46,4.2,4.2,23400.0],["2002-08-06",4.21,4.34,4.2,4.23,90400.0],["2002-08-07",4.23,4.23,4.15,4.2,33500.0],["2002-08-08",4.15,4.2,4.01,4.1,37100.0],["2002-08-09",4.01,4.15,3.3,4.15,247600.0],["2002-08-12",4.1,4.1,3.77,3.85,83100.0],["2002-08-13",3.8,3.83,3.5,3.6,124100.0],["2002-08-14",3.6,3.7,3.35,3.61,106200.0],["2002-08-15",3.65,3.75,3.4,3.41,121000.0],["2002-08-16",3.31,3.58,3.31,3.54,35700.0],["2002-08-19",3.64,3.74,3.2,3.45,149200.0],["2002-08-20",3.45,3.56,3.35,3.35,114400.0],["2002-08-21",3.45,3.45,3.2,3.3,153200.0],["2002-08-22",3.4,3.47,3.37,3.4,201500.0],["2002-08-23",3.45,3.45,3.05,3.07,274100.0],["2002-08-26",3.07,3.35,3.07,3.34,148600.0],["2002-08-27",3.4,3.46,3.15,3.2,398400.0],["2002-08-28",3.2,3.79,3.2,3.66,210100.0],["2002-08-29",3.76,3.79,3.65,3.7,212800.0],["2002-08-30",3.7,3.77,3.6,3.75,60600.0],["2002-09-03",3.7,3.7,3.4,3.7,45500.0],["2002-09-04",3.66,3.81,3.55,3.81,98300.0],["2002-09-05",3.85,4.05,3.8,3.98,188300.0],["2002-09-06",3.95,4.2,3.95,4.19,94800.0],["2002-09-09",4.2,4.3,4.0,4.28,59400.0],["2002-09-10",4.27,4.47,4.04,4.35,95600.0],["2002-09-11",4.35,4.4,4.15,4.25,20500.0],["2002-09-12",4.21,4.29,4.1,4.16,33400.0],["2002-09-13",4.1,4.54,4.1,4.53,74800.0],["2002-09-16",4.53,4.75,4.45,4.72,91700.0],["2002-09-17",4.72,4.8,4.6,4.65,79400.0],["2002-09-18",4.45,4.59,4.4,4.45,44400.0],["2002-09-19",4.35,4.55,4.27,4.3,90900.0],["2002-09-20",4.4,4.4,4.3,4.39,95500.0],["2002-09-23",4.35,4.4,4.1,4.24,28000.0],["2002-09-24",4.15,4.19,3.9,4.0,38900.0],["2002-09-25",3.9,4.25,3.9,4.19,116800.0],["2002-09-26",4.12,4.55,4.12,4.5,69500.0],["2002-09-27",4.4,4.5,4.25,4.33,21100.0],["2002-09-30",4.23,4.4,4.15,4.4,101400.0],["2002-10-01",4.3,4.4,4.25,4.34,63500.0],["2002-10-02",4.4,4.4,4.1,4.1,52300.0],["2002-10-03",4.1,4.35,4.1,4.26,13000.0],["2002-10-04",4.36,4.36,4.15,4.2,39600.0],["2002-10-07",4.24,4.24,4.0,4.06,40400.0],["2002-10-08",4.06,4.17,4.05,4.1,376500.0],["2002-10-09",4.05,4.22,4.01,4.01,201500.0],["2002-10-10",4.01,4.15,4.0,4.06,65200.0],["2002-10-11",4.02,4.1,4.0,4.1,29200.0],["2002-10-14",4.04,4.15,3.95,4.15,35200.0],["2002-10-15",4.15,4.15,4.05,4.12,76500.0],["2002-10-16",4.05,4.2,4.05,4.1,47600.0],["2002-10-17",4.15,4.3,4.15,4.25,41800.0],["2002-10-18",4.29,4.3,4.23,4.23,33900.0],["2002-10-21",4.26,4.4,4.25,4.4,33900.0],["2002-10-22",4.29,4.34,4.2,4.25,8200.0],["2002-10-23",4.3,4.6,4.2,4.6,49800.0],["2002-10-24",4.5,4.55,4.3,4.3,31000.0],["2002-10-25",4.35,4.55,4.25,4.55,45100.0],["2002-10-28",4.5,4.58,4.3,4.3,19400.0],["2002-10-29",4.25,4.34,4.25,4.34,14900.0],["2002-10-30",4.26,4.33,4.05,4.18,40600.0],["2002-10-31",4.23,4.29,4.0,4.0,145700.0],["2002-11-01",3.9,3.99,3.8,3.99,78500.0],["2002-11-04",4.0,4.0,3.92,3.99,29600.0],["2002-11-05",3.92,3.99,3.86,3.99,50800.0],["2002-11-06",4.0,4.0,3.97,4.0,241100.0],["2002-11-07",3.99,4.0,3.95,3.99,28300.0],["2002-11-08",3.97,3.97,3.81,3.94,24800.0],["2002-11-11",3.99,3.99,3.85,3.97,29900.0],["2002-11-12",3.98,4.0,3.95,3.99,18800.0],["2002-11-13",4.09,4.14,4.04,4.04,40900.0],["2002-11-14",4.04,4.1,3.94,4.1,27200.0],["2002-11-15",4.05,4.1,3.95,4.1,27800.0],["2002-11-18",4.1,4.1,3.85,3.99,66900.0],["2002-11-19",4.01,4.01,3.9,3.9,43500.0],["2002-11-20",3.9,4.05,3.9,4.05,25400.0],["2002-11-21",4.0,4.18,4.0,4.15,87200.0],["2002-11-22",4.17,4.45,4.16,4.45,70000.0],["2002-11-25",4.45,4.45,4.26,4.4,38600.0],["2002-11-26",4.39,4.4,4.25,4.35,23400.0],["2002-11-27",4.3,4.44,4.3,4.44,44500.0],["2002-11-29",4.44,4.45,4.36,4.45,24600.0],["2002-12-02",4.45,4.45,4.16,4.39,44300.0],["2002-12-03",4.38,4.57,4.31,4.45,22900.0],["2002-12-04",4.45,4.65,4.4,4.51,50900.0],["2002-12-05",4.5,4.65,4.44,4.49,35600.0],["2002-12-06",4.49,4.73,4.48,4.73,45200.0],["2002-12-09",4.65,4.85,4.46,4.7,129700.0],["2002-12-10",4.73,4.79,4.52,4.69,77400.0],["2002-12-11",4.6,4.75,4.6,4.75,54200.0],["2002-12-12",4.84,4.84,4.65,4.73,21500.0],["2002-12-13",4.63,4.68,4.57,4.67,33100.0],["2002-12-16",4.57,4.58,4.31,4.4,41900.0],["2002-12-17",4.35,4.49,4.35,4.48,12300.0],["2002-12-18",4.48,4.49,4.15,4.29,79200.0],["2002-12-19",4.25,4.3,3.91,3.99,107000.0],["2002-12-20",4.09,4.1,3.95,3.96,70000.0],["2002-12-23",4.0,4.3,4.0,4.16,38600.0],["2002-12-24",4.06,4.1,4.0,4.1,18400.0],["2002-12-26",4.03,4.05,3.92,3.95,60900.0],["2002-12-27",3.9,3.95,3.85,3.94,53800.0],["2002-12-30",3.95,4.08,3.81,4.08,66500.0],["2002-12-31",4.05,4.17,3.9,4.17,104500.0],["2003-01-02",4.12,4.12,3.96,4.06,46600.0],["2003-01-03",4.09,4.09,3.96,4.0,12500.0],["2003-01-06",4.0,4.03,3.9,3.9,43400.0],["2003-01-07",3.85,3.97,3.5,3.63,606600.0],["2003-01-08",3.64,3.8,3.63,3.68,53800.0],["2003-01-09",3.75,4.0,3.75,3.9,69300.0],["2003-01-10",3.9,3.99,3.75,3.88,51700.0],["2003-01-13",3.98,3.98,3.8,3.83,31300.0],["2003-01-14",3.85,3.95,3.82,3.9,26300.0],["2003-01-15",3.9,4.05,3.81,4.01,106600.0],["2003-01-16",4.04,4.05,3.92,3.93,31700.0],["2003-01-17",4.0,4.0,3.81,3.9,33800.0],["2003-01-21",3.9,3.99,3.9,3.9,48400.0],["2003-01-22",3.9,3.94,3.85,3.9,74200.0],["2003-01-23",3.89,3.99,3.87,3.97,27300.0],["2003-01-24",4.0,4.0,3.84,3.95,33100.0],["2003-01-27",3.85,3.98,3.83,3.89,54100.0],["2003-01-28",3.9,3.97,3.85,3.95,94800.0],["2003-01-29",3.98,3.98,3.8,3.95,36000.0],["2003-01-30",3.95,3.98,3.85,3.91,46100.0],["2003-01-31",3.9,4.02,3.87,3.9,70500.0],["2003-02-03",3.9,4.03,3.83,3.89,47300.0],["2003-02-04",3.95,3.95,3.78,3.8,54100.0],["2003-02-05",4.02,4.4,3.95,4.12,290400.0],["2003-02-06",4.16,4.24,4.11,4.12,47200.0],["2003-02-07",4.05,4.11,4.0,4.1,68800.0],["2003-02-10",4.13,4.13,3.95,3.98,64700.0],["2003-02-11",3.96,4.08,3.7,3.7,62200.0],["2003-02-12",3.74,3.83,3.72,3.75,70500.0],["2003-02-13",3.71,3.79,3.65,3.75,42100.0],["2003-02-14",3.7,3.98,3.7,3.95,29600.0],["2003-02-18",3.89,4.05,3.89,4.0,35500.0],["2003-02-19",4.0,4.0,3.77,3.84,41900.0],["2003-02-20",3.8,3.89,3.78,3.87,26100.0],["2003-02-21",3.84,4.02,3.82,3.98,208900.0],["2003-02-24",3.88,3.88,3.73,3.82,64600.0],["2003-02-25",3.77,3.9,3.7,3.89,72900.0],["2003-02-26",3.87,3.92,3.76,3.86,27700.0],["2003-02-27",3.87,4.0,3.8,3.81,93900.0],["2003-02-28",3.81,3.86,3.76,3.78,115400.0],["2003-03-03",3.75,3.75,3.4,3.61,131700.0],["2003-03-04",3.6,3.69,3.58,3.6,35700.0],["2003-03-05",3.55,3.55,3.37,3.43,195300.0],["2003-03-06",3.4,3.7,3.37,3.67,72500.0],["2003-03-07",3.57,3.79,3.52,3.58,56900.0],["2003-03-10",3.55,3.6,3.43,3.54,57500.0],["2003-03-11",3.46,3.53,3.45,3.51,58200.0],["2003-03-12",3.46,3.46,3.36,3.41,120700.0],["2003-03-13",3.49,3.8,3.49,3.8,56900.0],["2003-03-14",3.8,3.89,3.59,3.63,67200.0],["2003-03-17",3.53,3.92,3.53,3.68,56400.0],["2003-03-18",3.58,3.92,3.58,3.84,50300.0],["2003-03-19",3.85,3.93,3.7,3.85,72400.0],["2003-03-20",3.88,3.95,3.51,3.62,102100.0],["2003-03-21",3.56,3.74,3.56,3.65,128000.0],["2003-03-24",3.65,3.71,3.56,3.62,47500.0],["2003-03-25",3.65,3.73,3.65,3.65,73900.0],["2003-03-26",3.69,3.69,3.57,3.58,72100.0],["2003-03-27",3.64,3.8,3.61,3.75,135200.0],["2003-03-28",3.85,3.85,3.58,3.61,94600.0],["2003-03-31",3.57,3.64,3.5,3.53,107100.0],["2003-04-01",3.57,3.73,3.46,3.65,62200.0],["2003-04-02",3.65,3.75,3.59,3.65,27900.0],["2003-04-03",3.65,3.7,3.55,3.55,21600.0],["2003-04-04",3.56,3.67,3.56,3.61,32300.0],["2003-04-07",3.6,3.7,3.56,3.64,35100.0],["2003-04-08",3.6,3.69,3.55,3.69,38000.0],["2003-04-09",3.69,3.74,3.59,3.63,88600.0],["2003-04-10",3.6,3.75,3.6,3.7,34000.0],["2003-04-11",3.73,3.73,3.56,3.61,36300.0],["2003-04-14",3.75,3.89,3.75,3.85,242400.0],["2003-04-15",3.83,3.85,3.8,3.82,110200.0],["2003-04-16",3.81,3.86,3.77,3.78,58800.0],["2003-04-17",3.87,3.87,3.72,3.78,90000.0],["2003-04-21",3.8,3.85,3.79,3.8,38000.0],["2003-04-22",3.79,3.83,3.76,3.82,29500.0],["2003-04-23",3.82,3.83,3.77,3.8,76200.0],["2003-04-24",3.8,3.83,3.78,3.78,40200.0],["2003-04-25",3.82,3.83,3.76,3.82,69900.0],["2003-04-28",3.82,3.84,3.8,3.84,39300.0],["2003-04-29",3.83,4.0,3.8,3.9,186100.0],["2003-04-30",3.88,4.0,3.85,3.95,165400.0],["2003-05-01",3.95,3.95,3.81,3.93,58700.0],["2003-05-02",3.98,4.04,3.9,3.98,61700.0],["2003-05-05",4.01,4.05,3.9,4.0,362900.0],["2003-05-06",3.94,4.02,3.9,3.95,648700.0],["2003-05-07",3.92,4.04,3.92,4.03,53400.0],["2003-05-08",4.03,4.05,4.0,4.04,27700.0],["2003-05-09",4.05,4.05,4.0,4.05,266000.0],["2003-05-12",4.05,4.09,4.01,4.09,94900.0],["2003-05-13",4.0,4.0,3.9,3.97,61000.0],["2003-05-14",3.99,4.02,3.92,3.97,55100.0],["2003-05-15",3.98,4.04,3.98,4.01,43100.0],["2003-05-16",4.0,4.04,3.96,3.96,117600.0],["2003-05-19",4.0,4.05,3.99,4.0,249000.0],["2003-05-20",4.0,4.05,3.96,3.99,188300.0],["2003-05-21",3.99,4.02,3.96,4.0,175400.0],["2003-05-22",4.0,4.18,4.0,4.17,128100.0],["2003-05-23",4.2,4.38,4.0,4.36,1009800.0],["2003-05-27",4.31,4.44,4.25,4.33,87100.0],["2003-05-28",4.23,4.34,4.23,4.23,180200.0],["2003-05-29",4.23,4.37,4.23,4.25,69500.0],["2003-05-30",4.29,4.55,4.29,4.54,181000.0],["2003-06-02",4.6,4.73,4.45,4.58,126400.0],["2003-06-03",4.6,4.69,4.45,4.55,80500.0],["2003-06-04",4.58,4.63,4.43,4.59,35200.0],["2003-06-05",4.52,4.62,4.41,4.58,44400.0],["2003-06-06",4.62,4.63,4.46,4.46,47600.0],["2003-06-09",4.5,4.53,4.4,4.43,170900.0],["2003-06-10",4.49,4.5,4.2,4.4,58800.0],["2003-06-11",4.5,4.5,4.09,4.19,187800.0],["2003-06-12",4.25,4.4,4.21,4.32,33900.0],["2003-06-13",4.39,4.4,4.21,4.37,29200.0],["2003-06-16",4.32,4.6,4.32,4.59,128000.0],["2003-06-17",4.6,4.65,4.46,4.58,124400.0],["2003-06-18",4.53,4.72,4.53,4.6,140100.0],["2003-06-19",4.7,4.77,4.64,4.69,103800.0],["2003-06-20",4.73,4.79,4.58,4.72,193300.0],["2003-06-23",4.72,4.72,4.57,4.63,61100.0],["2003-06-24",4.63,4.69,4.49,4.5,312200.0],["2003-06-25",4.5,4.64,4.4,4.56,102200.0],["2003-06-26",4.61,4.65,4.59,4.65,101600.0],["2003-06-27",4.65,4.65,4.5,4.55,81000.0],["2003-06-30",4.6,4.69,4.25,4.25,228700.0],["2003-07-01",4.3,4.6,4.3,4.58,204600.0],["2003-07-02",4.61,4.69,4.5,4.67,154200.0],["2003-07-03",4.58,4.6,4.5,4.51,37900.0],["2003-07-07",4.58,4.65,4.53,4.6,130500.0],["2003-07-08",4.68,4.99,4.65,4.99,186000.0],["2003-07-09",5.0,5.0,4.85,4.98,192800.0],["2003-07-10",4.99,5.25,4.95,5.21,293200.0],["2003-07-11",5.2,5.2,5.14,5.18,108700.0],["2003-07-14",5.18,5.2,5.04,5.2,140100.0],["2003-07-15",5.2,5.2,5.08,5.19,179300.0],["2003-07-16",5.14,5.2,5.1,5.19,180600.0],["2003-07-17",5.19,5.2,5.05,5.1,94900.0],["2003-07-18",5.11,5.2,5.05,5.16,69600.0],["2003-07-21",5.23,5.24,5.06,5.18,260700.0],["2003-07-22",5.2,5.2,5.08,5.17,107900.0],["2003-07-23",5.01,5.13,4.97,5.05,237800.0],["2003-07-24",5.1,5.35,4.98,4.99,203100.0],["2003-07-25",5.04,5.21,5.04,5.17,374300.0],["2003-07-28",5.27,5.43,5.25,5.35,330000.0],["2003-07-29",5.4,5.5,5.21,5.5,218300.0],["2003-07-30",5.6,5.82,5.31,5.32,583200.0],["2003-07-31",5.49,5.56,4.9,4.95,525500.0],["2003-08-01",5.1,5.3,4.95,5.17,177300.0],["2003-08-04",5.27,5.27,5.05,5.1,249000.0],["2003-08-05",5.08,5.25,5.0,5.09,129700.0],["2003-08-06",5.13,5.15,5.05,5.06,256500.0],["2003-08-07",5.04,5.15,5.03,5.1,369000.0],["2003-08-08",5.15,5.16,5.05,5.13,94200.0],["2003-08-11",5.16,5.27,5.11,5.25,60600.0],["2003-08-12",5.25,5.32,5.22,5.26,148100.0],["2003-08-13",5.3,5.38,5.25,5.31,59900.0],["2003-08-14",5.37,5.75,5.31,5.75,206300.0],["2003-08-15",5.7,5.7,5.5,5.64,67000.0],["2003-08-18",5.74,5.84,5.52,5.83,265600.0],["2003-08-19",5.8,6.1,5.8,5.9,999000.0],["2003-08-20",5.98,6.13,5.91,5.99,400100.0],["2003-08-21",6.15,6.4,5.99,6.33,399400.0],["2003-08-22",6.34,6.39,6.1,6.15,240900.0],["2003-08-25",6.11,6.15,5.92,6.03,210800.0],["2003-08-26",6.0,6.3,5.96,6.28,464700.0],["2003-08-27",6.27,6.5,6.27,6.5,519100.0],["2003-08-28",6.5,6.5,6.29,6.4,274600.0],["2003-08-29",6.35,6.4,6.25,6.33,176400.0],["2003-09-02",6.26,6.37,6.25,6.33,200400.0],["2003-09-03",6.27,6.4,6.25,6.35,477200.0],["2003-09-04",6.34,6.48,6.26,6.48,215600.0],["2003-09-05",6.48,6.48,6.29,6.37,153600.0],["2003-09-08",6.35,6.49,6.34,6.45,87300.0],["2003-09-09",6.41,6.49,6.36,6.47,222000.0],["2003-09-10",6.4,6.45,6.16,6.3,157300.0],["2003-09-11",6.35,6.44,6.25,6.34,78900.0],["2003-09-12",6.18,6.4,6.17,6.34,181100.0],["2003-09-15",6.35,6.4,6.07,6.39,140600.0],["2003-09-16",6.4,6.89,6.4,6.81,512200.0],["2003-09-17",6.75,6.95,6.65,6.8,282400.0],["2003-09-18",6.85,7.24,6.8,7.15,619700.0],["2003-09-19",7.19,7.32,7.05,7.24,382400.0],["2003-09-22",7.19,7.24,7.01,7.24,312600.0],["2003-09-23",7.24,7.45,7.1,7.35,327500.0],["2003-09-24",7.4,7.42,7.2,7.32,209500.0],["2003-09-25",7.35,7.35,6.63,7.08,339800.0],["2003-09-26",7.0,7.15,6.9,7.0,111300.0],["2003-09-29",7.0,7.1,6.71,7.06,188800.0],["2003-09-30",7.05,7.17,6.95,7.08,175800.0],["2003-10-01",7.09,7.21,7.04,7.18,161800.0],["2003-10-02",7.08,7.24,7.08,7.24,141500.0],["2003-10-03",7.25,7.55,7.24,7.5,211700.0],["2003-10-06",7.5,7.5,7.42,7.45,151700.0],["2003-10-07",7.35,7.5,7.35,7.5,115500.0],["2003-10-08",7.45,7.52,7.43,7.5,122500.0],["2003-10-09",7.55,7.95,7.54,7.66,301400.0],["2003-10-10",7.65,7.85,7.65,7.74,151500.0],["2003-10-13",7.84,7.95,7.66,7.75,331300.0],["2003-10-14",7.85,7.85,7.69,7.7,378800.0],["2003-10-15",7.7,7.75,7.35,7.53,347000.0],["2003-10-16",7.47,7.5,7.4,7.44,165200.0],["2003-10-17",7.4,7.41,7.15,7.2,341600.0],["2003-10-20",7.3,7.75,7.3,7.59,239700.0],["2003-10-21",7.6,7.7,7.46,7.7,177700.0],["2003-10-22",7.61,7.65,7.35,7.4,118000.0],["2003-10-23",7.3,7.49,7.26,7.35,75200.0],["2003-10-24",7.3,7.45,7.26,7.35,91100.0],["2003-10-27",7.45,7.75,7.45,7.65,154100.0],["2003-10-28",7.74,7.75,7.57,7.67,173900.0],["2003-10-29",7.73,7.8,7.62,7.72,160200.0],["2003-10-30",7.9,8.1,7.8,7.93,312700.0],["2003-10-31",7.98,8.06,7.88,7.92,145800.0],["2003-11-03",7.97,8.06,7.89,7.98,233900.0],["2003-11-04",7.99,8.05,7.93,8.0,159700.0],["2003-11-05",8.0,8.1,7.9,7.97,178400.0],["2003-11-06",8.0,8.07,7.94,8.07,93100.0],["2003-11-07",8.1,8.2,8.0,8.05,87200.0],["2003-11-10",8.0,8.09,7.95,7.97,88300.0],["2003-11-11",8.07,8.07,7.75,7.89,169900.0],["2003-11-12",7.79,8.18,7.75,8.17,152800.0],["2003-11-13",8.16,8.25,8.05,8.19,134100.0],["2003-11-14",8.24,8.24,7.95,7.95,103800.0],["2003-11-17",7.85,8.19,7.77,8.08,161700.0],["2003-11-18",8.0,8.1,7.7,7.7,118200.0],["2003-11-19",7.72,8.1,7.72,8.05,137300.0],["2003-11-20",8.02,8.14,8.01,8.1,113900.0],["2003-11-21",8.2,8.21,7.85,7.88,128400.0],["2003-11-24",7.9,8.25,7.9,8.24,218000.0],["2003-11-25",8.14,8.35,8.07,8.33,173500.0],["2003-11-26",8.34,8.4,8.2,8.35,88200.0],["2003-11-28",8.38,8.43,8.3,8.4,33000.0],["2003-12-01",8.49,8.74,8.41,8.57,141200.0],["2003-12-02",8.64,9.02,8.56,8.97,252900.0],["2003-12-03",8.98,9.25,8.55,8.58,252300.0],["2003-12-04",8.22,8.25,7.75,7.97,542400.0],["2003-12-05",8.0,8.25,7.81,8.13,412700.0],["2003-12-08",8.2,8.54,8.2,8.44,195900.0],["2003-12-09",8.54,8.74,8.51,8.54,253600.0],["2003-12-10",8.6,8.64,8.45,8.57,92300.0],["2003-12-11",8.47,8.87,8.41,8.8,282300.0],["2003-12-12",8.89,9.1,8.8,9.04,302500.0],["2003-12-15",9.1,9.36,8.9,9.01,418800.0],["2003-12-16",9.05,9.35,8.94,9.35,267000.0],["2003-12-17",9.35,9.36,8.92,9.0,274500.0],["2003-12-18",9.0,9.18,8.98,9.16,287800.0],["2003-12-19",9.16,9.16,8.94,9.1,139800.0],["2003-12-22",9.2,9.75,9.1,9.58,468400.0],["2003-12-23",9.58,9.98,9.48,9.85,330300.0],["2003-12-24",9.8,9.99,9.7,9.7,89800.0],["2003-12-26",9.7,9.94,9.7,9.93,32700.0],["2003-12-29",9.95,9.98,9.79,9.89,154300.0],["2003-12-30",9.9,10.15,9.9,10.0,329300.0],["2003-12-31",9.85,10.0,9.54,9.63,272300.0],["2004-01-02",9.73,9.9,9.62,9.77,106700.0],["2004-01-05",9.77,9.95,9.77,9.89,212100.0],["2004-01-06",9.9,10.15,9.84,10.14,296000.0],["2004-01-07",10.0,10.12,9.85,9.9,155500.0],["2004-01-08",9.91,9.95,9.79,9.87,428600.0],["2004-01-09",9.89,10.1,9.76,9.85,306200.0],["2004-01-12",9.81,10.04,9.78,9.98,218200.0],["2004-01-13",9.98,10.15,9.95,10.15,192900.0],["2004-01-14",10.23,10.3,10.18,10.2,226600.0],["2004-01-15",10.2,10.59,10.2,10.59,502500.0],["2004-01-16",10.5,10.68,10.45,10.68,390500.0],["2004-01-20",10.9,11.0,10.73,10.99,476700.0],["2004-01-21",11.05,11.05,10.4,10.79,227300.0],["2004-01-22",10.69,10.74,10.45,10.53,254900.0],["2004-01-23",10.45,10.78,10.38,10.77,170700.0],["2004-01-26",10.75,10.89,10.41,10.88,169000.0],["2004-01-27",10.88,10.95,10.62,10.7,226900.0],["2004-01-28",10.7,10.76,10.1,10.2,230300.0],["2004-01-29",10.35,10.54,9.5,10.09,485100.0],["2004-01-30",10.1,10.1,9.71,10.0,172300.0],["2004-02-02",10.0,10.22,9.79,9.98,236000.0],["2004-02-03",10.08,10.13,9.88,9.94,105800.0],["2004-02-04",9.75,9.85,8.99,9.22,380300.0],["2004-02-05",9.2,9.46,8.75,9.15,371600.0],["2004-02-06",9.15,9.8,9.07,9.62,369700.0],["2004-02-09",9.62,9.71,9.42,9.48,122500.0],["2004-02-10",9.5,9.7,9.41,9.5,172500.0],["2004-02-11",9.7,10.1,9.7,10.09,285600.0],["2004-02-12",10.09,10.09,9.45,9.57,206300.0],["2004-02-13",9.5,9.65,9.2,9.23,172100.0],["2004-02-17",9.3,9.35,9.04,9.27,183900.0],["2004-02-18",9.27,9.47,9.15,9.3,109700.0],["2004-02-19",9.48,9.82,9.48,9.53,210500.0],["2004-02-20",9.52,9.52,9.26,9.38,120600.0],["2004-02-23",9.35,9.44,8.85,8.91,239300.0],["2004-02-24",8.84,9.15,8.84,9.01,189800.0],["2004-02-25",9.01,9.26,8.99,9.09,159900.0],["2004-02-26",9.19,9.3,8.75,9.01,180000.0],["2004-02-27",9.01,9.37,9.01,9.31,300000.0],["2004-03-01",9.3,9.59,9.12,9.59,274900.0],["2004-03-02",9.5,9.7,9.5,9.62,121400.0],["2004-03-03",9.62,9.67,9.02,9.19,182700.0],["2004-03-04",9.29,9.88,9.26,9.82,234200.0],["2004-03-05",9.72,9.88,9.53,9.64,100200.0],["2004-03-08",9.64,9.75,9.29,9.36,83100.0],["2004-03-09",9.26,9.57,9.22,9.35,130200.0],["2004-03-10",9.25,9.58,9.07,9.12,134700.0],["2004-03-11",8.8,9.46,8.8,9.18,196000.0],["2004-03-12",9.1,9.48,9.05,9.45,81000.0],["2004-03-15",9.05,9.25,9.0,9.0,178600.0],["2004-03-16",9.0,9.25,9.0,9.17,185300.0],["2004-03-17",9.25,9.6,9.25,9.6,226000.0],["2004-03-18",9.4,9.4,9.13,9.2,109900.0],["2004-03-19",9.2,9.2,9.01,9.1,166700.0],["2004-03-22",9.05,9.16,8.95,8.99,182800.0],["2004-03-23",9.07,9.29,9.07,9.15,105800.0],["2004-03-24",9.16,9.16,9.0,9.0,172100.0],["2004-03-25",9.03,9.45,9.03,9.28,168700.0],["2004-03-26",9.33,9.55,9.25,9.45,121800.0],["2004-03-29",9.4,9.68,9.4,9.68,140200.0],["2004-03-30",9.58,9.8,9.53,9.77,160700.0],["2004-03-31",9.86,9.86,9.54,9.71,134900.0],["2004-04-01",9.65,9.83,9.65,9.82,90600.0],["2004-04-02",9.83,9.95,9.75,9.78,191700.0],["2004-04-05",9.79,9.94,9.78,9.9,122600.0],["2004-04-06",9.81,9.9,9.75,9.78,169200.0],["2004-04-07",9.65,9.76,9.51,9.67,146500.0],["2004-04-08",9.75,10.0,9.75,9.83,107400.0],["2004-04-12",9.3,9.71,9.3,9.64,152100.0],["2004-04-13",9.48,9.64,9.42,9.52,230900.0],["2004-04-14",9.45,9.94,9.36,9.8,263000.0],["2004-04-15",9.75,9.81,9.7,9.73,215900.0],["2004-04-16",9.81,9.81,9.55,9.7,78800.0],["2004-04-19",9.7,9.75,9.56,9.74,47700.0],["2004-04-20",9.74,9.74,9.5,9.51,89300.0],["2004-04-21",9.51,9.6,9.31,9.59,93800.0],["2004-04-22",9.6,9.85,9.54,9.73,65300.0],["2004-04-23",9.7,9.74,9.41,9.7,255200.0],["2004-04-26",9.74,9.79,9.5,9.69,98400.0],["2004-04-27",9.71,9.82,9.65,9.82,115300.0],["2004-04-28",9.78,9.81,9.59,9.75,119800.0],["2004-04-29",9.75,9.79,9.36,9.45,181900.0],["2004-04-30",9.45,9.66,9.37,9.44,160500.0],["2004-05-03",9.25,9.56,9.25,9.52,246300.0],["2004-05-04",9.52,9.85,9.5,9.78,164800.0],["2004-05-05",9.75,9.86,9.51,9.52,119300.0],["2004-05-06",9.43,9.43,9.06,9.37,115400.0],["2004-05-07",9.25,9.4,9.04,9.04,94400.0],["2004-05-10",9.0,9.03,8.75,8.77,231100.0],["2004-05-11",8.77,8.77,8.4,8.76,219800.0],["2004-05-12",8.66,9.05,8.48,9.05,153200.0],["2004-05-13",8.95,9.0,8.83,8.92,106400.0],["2004-05-14",8.87,9.05,8.76,8.78,238300.0],["2004-05-17",8.67,8.91,8.65,8.84,87400.0],["2004-05-18",8.77,8.9,8.77,8.88,37800.0],["2004-05-19",9.02,9.28,8.79,8.81,139100.0],["2004-05-20",8.91,9.12,8.85,8.95,128700.0],["2004-05-21",8.94,9.2,8.94,9.16,59100.0],["2004-05-24",9.21,9.33,9.03,9.13,52500.0],["2004-05-25",9.21,9.35,8.95,9.26,116400.0],["2004-05-26",9.22,9.4,9.1,9.39,57700.0],["2004-05-27",9.37,9.39,8.87,9.03,136500.0],["2004-05-28",9.03,9.2,8.9,8.9,73900.0],["2004-06-01",8.87,9.08,8.87,9.01,82900.0],["2004-06-02",9.05,9.09,8.95,9.0,101000.0],["2004-06-03",8.98,8.98,8.85,8.86,90200.0],["2004-06-04",8.95,8.98,8.86,8.89,57700.0],["2004-06-07",8.97,9.01,8.9,8.99,114900.0],["2004-06-08",9.02,9.02,8.82,8.95,56800.0],["2004-06-09",9.02,9.02,8.6,8.63,100000.0],["2004-06-10",8.71,8.82,8.55,8.74,174100.0],["2004-06-14",8.74,8.78,8.17,8.21,219500.0],["2004-06-15",8.23,8.57,8.23,8.48,145200.0],["2004-06-16",8.5,8.8,8.43,8.49,110600.0],["2004-06-17",8.51,8.66,8.26,8.66,99800.0],["2004-06-18",8.73,8.85,8.68,8.85,247200.0],["2004-06-21",8.82,9.01,8.78,9.0,242000.0],["2004-06-22",8.92,8.95,8.52,8.85,133500.0],["2004-06-23",8.8,9.0,8.65,8.95,102000.0],["2004-06-24",8.9,9.14,8.69,8.69,215800.0],["2004-06-25",8.79,10.1,8.75,10.1,511300.0],["2004-06-28",10.0,10.0,9.55,9.82,285100.0],["2004-06-29",9.77,10.05,9.0,9.26,1117500.0],["2004-06-30",9.28,9.54,9.26,9.46,163500.0],["2004-07-01",9.45,9.45,9.3,9.35,78100.0],["2004-07-02",9.3,9.3,9.1,9.21,196700.0],["2004-07-06",9.17,9.24,8.91,9.02,141300.0],["2004-07-07",8.97,9.07,8.88,8.89,95700.0],["2004-07-08",8.82,8.82,8.33,8.35,258600.0],["2004-07-09",8.42,8.65,8.1,8.42,221200.0],["2004-07-12",8.36,8.4,8.15,8.29,199300.0],["2004-07-13",8.29,8.39,8.15,8.17,169300.0],["2004-07-14",8.12,8.33,8.0,8.04,140900.0],["2004-07-15",8.0,8.15,7.97,7.97,215200.0],["2004-07-16",8.15,8.33,8.15,8.23,248200.0],["2004-07-19",8.38,8.6,8.3,8.49,285200.0],["2004-07-20",8.51,8.87,8.44,8.74,177900.0],["2004-07-21",8.84,8.84,8.42,8.53,191900.0],["2004-07-22",8.41,8.68,8.3,8.61,184800.0],["2004-07-23",8.51,8.75,8.33,8.51,133000.0],["2004-07-26",8.55,8.68,8.36,8.51,118400.0],["2004-07-27",8.42,8.66,8.36,8.6,129400.0],["2004-07-28",8.51,8.85,8.38,8.63,71700.0],["2004-07-29",8.85,9.47,8.79,9.21,260800.0],["2004-07-30",9.3,9.36,9.04,9.2,152400.0],["2004-08-02",9.2,9.34,9.0,9.25,196600.0],["2004-08-03",9.22,9.35,9.08,9.17,132600.0],["2004-08-04",9.1,9.35,9.04,9.21,138400.0],["2004-08-05",9.21,9.35,9.04,9.04,192000.0],["2004-08-06",9.04,9.17,8.6,8.7,114200.0],["2004-08-09",8.83,8.9,8.5,8.53,102900.0],["2004-08-10",8.57,9.06,8.57,8.99,85200.0],["2004-08-11",8.99,9.0,8.75,8.99,102300.0],["2004-08-12",8.89,8.89,8.4,8.5,181200.0],["2004-08-13",8.6,8.8,8.6,8.7,63000.0],["2004-08-16",8.65,8.73,8.53,8.66,63600.0],["2004-08-17",8.65,8.65,8.52,8.62,63500.0],["2004-08-18",8.52,8.98,8.48,8.94,114000.0],["2004-08-19",8.84,9.06,8.81,8.9,94100.0],["2004-08-20",8.88,9.15,8.88,9.1,100300.0],["2004-08-23",9.0,9.13,8.86,9.04,79100.0],["2004-08-24",9.12,9.18,8.99,9.03,45300.0],["2004-08-25",8.96,9.17,8.87,9.13,36900.0],["2004-08-26",9.14,9.2,9.0,9.09,60700.0],["2004-08-27",9.13,9.22,8.99,9.04,51000.0],["2004-08-30",9.06,9.12,8.99,8.99,51600.0],["2004-08-31",8.99,9.17,8.99,9.1,67900.0],["2004-09-01",9.04,9.23,8.9,9.03,69600.0],["2004-09-02",8.97,9.22,8.92,9.2,73800.0],["2004-09-03",9.1,9.23,8.97,9.05,31200.0],["2004-09-07",9.08,9.32,9.0,9.09,264100.0],["2004-09-08",9.1,9.36,9.1,9.22,65400.0],["2004-09-09",9.26,9.35,9.17,9.27,131700.0],["2004-09-10",9.18,9.22,8.93,9.01,101800.0],["2004-09-13",9.01,9.2,8.85,8.92,107000.0],["2004-09-14",8.85,8.85,8.58,8.68,292600.0],["2004-09-15",8.73,8.89,8.68,8.75,157400.0],["2004-09-16",8.76,9.09,8.76,8.89,127700.0],["2004-09-17",8.93,8.93,8.6,8.62,165300.0],["2004-09-20",8.62,8.88,8.59,8.72,62900.0],["2004-09-21",8.72,8.86,8.62,8.78,57900.0],["2004-09-22",8.7,8.76,8.34,8.42,166900.0],["2004-09-23",8.43,8.62,8.42,8.47,64400.0],["2004-09-24",8.49,8.57,8.34,8.35,57800.0],["2004-09-27",8.45,8.64,8.45,8.49,56500.0],["2004-09-28",8.5,8.71,8.5,8.66,57200.0],["2004-09-29",8.66,8.8,8.6,8.77,52700.0],["2004-09-30",8.72,8.85,8.6,8.84,84400.0],["2004-10-01",8.85,9.05,8.79,8.99,165600.0],["2004-10-04",9.0,9.24,8.98,9.23,149800.0],["2004-10-05",9.15,9.64,9.13,9.55,281600.0],["2004-10-06",9.56,9.99,9.53,9.89,218000.0],["2004-10-07",9.89,9.89,9.51,9.56,109700.0],["2004-10-08",9.5,9.7,9.45,9.55,74600.0],["2004-10-11",9.5,9.64,9.49,9.61,40400.0],["2004-10-12",9.51,9.61,9.51,9.56,65800.0],["2004-10-13",9.66,9.69,9.46,9.55,83100.0],["2004-10-14",9.63,9.63,9.46,9.5,52200.0],["2004-10-15",9.48,9.69,9.48,9.59,80900.0],["2004-10-18",9.54,9.6,9.39,9.44,132400.0],["2004-10-19",9.47,9.67,9.47,9.55,77400.0],["2004-10-20",9.55,9.62,9.49,9.59,36300.0],["2004-10-21",9.51,9.64,9.45,9.6,47400.0],["2004-10-22",9.55,9.66,9.44,9.47,95800.0],["2004-10-25",9.4,9.55,9.33,9.44,153000.0],["2004-10-26",9.44,9.54,9.4,9.53,133800.0],["2004-10-27",9.54,9.59,9.4,9.49,239400.0],["2004-10-28",9.25,9.25,8.6,8.74,554300.0],["2004-10-29",8.74,8.96,8.6,8.72,93900.0],["2004-11-01",8.65,8.7,8.11,8.21,238200.0],["2004-11-02",8.31,8.45,7.99,8.0,479900.0],["2004-11-03",8.18,8.36,8.11,8.16,342600.0],["2004-11-04",8.06,8.24,7.95,7.99,251500.0],["2004-11-05",8.07,8.16,8.01,8.11,217300.0],["2004-11-08",8.14,8.15,7.96,8.0,349200.0],["2004-11-09",8.0,8.3,8.0,8.2,499900.0],["2004-11-10",8.21,8.45,8.17,8.17,354400.0],["2004-11-11",8.15,8.31,8.03,8.1,283100.0],["2004-11-12",8.07,8.16,7.89,8.0,329400.0],["2004-11-15",8.08,8.29,8.0,8.18,169100.0],["2004-11-16",8.08,8.19,7.77,8.06,350300.0],["2004-11-17",8.07,8.25,8.04,8.14,127200.0],["2004-11-18",8.09,8.15,8.01,8.13,97800.0],["2004-11-19",8.07,8.15,8.0,8.06,119400.0],["2004-11-22",8.04,8.18,8.04,8.11,145100.0],["2004-11-23",8.11,8.19,8.0,8.13,138900.0],["2004-11-24",8.1,8.12,8.0,8.05,55400.0],["2004-11-26",8.05,8.11,8.0,8.0,72000.0],["2004-11-29",8.05,8.2,7.98,8.01,139000.0],["2004-11-30",8.0,8.06,7.82,7.84,100800.0],["2004-12-01",7.75,8.12,7.75,7.92,199100.0],["2004-12-02",7.9,8.07,7.86,7.87,120600.0],["2004-12-03",7.85,7.99,7.8,7.85,93400.0],["2004-12-06",7.81,7.9,7.67,7.69,139900.0],["2004-12-07",7.67,7.91,7.6,7.7,159400.0],["2004-12-08",7.79,7.91,7.78,7.87,82500.0],["2004-12-09",7.87,7.89,7.67,7.71,108300.0],["2004-12-10",7.7,7.94,7.63,7.83,71500.0],["2004-12-13",7.82,8.06,7.78,8.03,81000.0],["2004-12-14",8.03,8.09,7.72,7.8,166700.0],["2004-12-15",7.85,8.07,7.75,8.03,182400.0],["2004-12-16",8.06,8.19,8.0,8.01,119500.0],["2004-12-17",8.08,8.3,8.05,8.16,165100.0],["2004-12-20",8.4,8.45,8.02,8.03,139500.0],["2004-12-21",8.03,8.32,8.03,8.24,115800.0],["2004-12-22",8.23,8.38,8.12,8.24,79400.0],["2004-12-23",8.22,8.35,8.2,8.35,44000.0],["2004-12-27",8.32,8.42,8.06,8.21,100300.0],["2004-12-28",8.21,8.38,8.14,8.35,102100.0],["2004-12-29",8.27,8.4,8.21,8.29,67800.0],["2004-12-30",8.49,8.5,8.32,8.35,64500.0],["2004-12-31",8.39,8.46,8.28,8.36,151900.0],["2005-01-03",8.38,8.45,8.12,8.19,150300.0],["2005-01-04",8.2,8.3,7.99,8.02,133200.0],["2005-01-05",8.12,8.14,7.85,7.86,116600.0],["2005-01-06",7.92,8.05,7.8,7.83,52800.0],["2005-01-07",7.85,7.9,7.71,7.77,119000.0],["2005-01-10",7.76,8.03,7.73,7.88,155900.0],["2005-01-11",7.82,8.0,7.76,7.82,274100.0],["2005-01-12",7.88,7.88,7.7,7.76,103000.0],["2005-01-13",7.76,7.91,7.61,7.69,81600.0],["2005-01-14",7.75,7.9,7.71,7.75,42700.0],["2005-01-18",7.85,7.99,7.72,7.87,77700.0],["2005-01-19",7.8,7.91,7.5,7.59,88400.0],["2005-01-20",7.5,7.55,7.2,7.22,153200.0],["2005-01-21",7.22,7.64,7.21,7.42,82600.0],["2005-01-24",7.37,7.4,7.21,7.35,75000.0],["2005-01-25",7.79,7.79,7.21,7.26,58000.0],["2005-01-26",7.36,7.45,7.25,7.35,63200.0],["2005-01-27",7.25,7.43,7.24,7.25,61000.0],["2005-01-28",7.35,7.6,7.1,7.15,110300.0],["2005-01-31",7.24,7.65,7.2,7.65,97500.0],["2005-02-01",7.68,7.68,7.2,7.29,109700.0],["2005-02-02",7.2,7.36,7.07,7.13,124900.0],["2005-02-03",6.9,6.9,6.29,6.57,1081200.0],["2005-02-04",6.57,6.65,6.49,6.62,403300.0],["2005-02-07",6.57,6.7,6.5,6.61,78200.0],["2005-02-08",6.65,6.74,6.5,6.74,114200.0],["2005-02-09",6.84,6.9,6.61,6.64,343500.0],["2005-02-10",6.65,6.7,6.46,6.62,999900.0],["2005-02-11",6.62,6.67,6.5,6.58,160900.0],["2005-02-14",6.55,7.18,6.55,7.14,341000.0],["2005-02-15",7.18,7.2,7.05,7.15,279600.0],["2005-02-16",7.15,7.15,7.01,7.09,580900.0],["2005-02-17",7.09,7.25,7.03,7.19,109600.0],["2005-02-18",7.2,7.4,7.19,7.28,189300.0],["2005-02-22",7.26,7.26,7.03,7.05,213200.0],["2005-02-23",7.02,7.1,7.0,7.0,86500.0],["2005-02-24",7.0,7.15,6.97,7.15,83400.0],["2005-02-25",7.18,7.18,7.1,7.14,154900.0],["2005-02-28",7.11,7.14,7.04,7.04,141500.0],["2005-03-01",7.14,7.24,7.1,7.16,88700.0],["2005-03-02",7.14,7.27,7.02,7.02,201300.0],["2005-03-03",7.12,7.15,7.02,7.08,169400.0],["2005-03-04",7.08,7.17,7.06,7.17,176800.0],["2005-03-07",7.17,7.17,6.95,6.99,194900.0],["2005-03-08",6.97,7.05,6.93,6.93,88100.0],["2005-03-09",6.9,7.0,6.65,6.77,222200.0],["2005-03-10",6.76,7.15,6.76,6.98,212100.0],["2005-03-11",6.97,7.06,6.95,7.04,257600.0],["2005-03-14",7.0,7.15,7.0,7.15,228400.0],["2005-03-15",7.11,7.2,7.11,7.16,402700.0],["2005-03-16",7.17,7.2,7.02,7.02,230600.0],["2005-03-17",7.01,7.2,6.99,7.13,137600.0],["2005-03-18",7.23,7.23,7.04,7.11,193400.0],["2005-03-21",7.1,7.46,7.1,7.46,128900.0],["2005-03-22",7.4,7.47,7.15,7.28,131900.0],["2005-03-23",7.25,7.45,7.24,7.29,160600.0],["2005-03-24",7.26,7.43,7.26,7.3,96000.0],["2005-03-28",7.4,7.46,7.31,7.44,96500.0],["2005-03-29",7.43,7.6,7.41,7.51,161300.0],["2005-03-30",7.51,7.68,7.5,7.54,131500.0],["2005-03-31",7.5,7.61,7.35,7.61,193800.0],["2005-04-01",7.65,7.65,7.45,7.45,149300.0],["2005-04-04",7.41,7.61,7.36,7.58,150400.0],["2005-04-05",7.58,7.9,7.53,7.6,86100.0],["2005-04-06",7.59,7.8,7.57,7.63,104400.0],["2005-04-07",7.6,7.8,7.5,7.68,42500.0],["2005-04-08",7.68,7.8,7.5,7.5,63900.0],["2005-04-11",7.5,7.59,7.49,7.5,66000.0],["2005-04-12",7.49,7.65,7.45,7.52,91100.0],["2005-04-13",7.52,7.58,7.45,7.5,95200.0],["2005-04-14",7.5,7.54,7.43,7.5,276500.0],["2005-04-15",7.51,7.51,7.1,7.2,103000.0],["2005-04-18",7.07,7.13,6.9,6.96,130100.0],["2005-04-19",6.8,7.07,6.8,7.0,164700.0],["2005-04-20",7.0,7.0,6.85,6.91,206100.0],["2005-04-21",6.95,7.1,6.93,7.05,149300.0],["2005-04-22",7.05,7.25,6.86,6.93,172000.0],["2005-04-25",7.03,7.38,6.98,7.18,81900.0],["2005-04-26",7.24,7.35,6.91,6.97,100300.0],["2005-04-27",6.97,7.3,6.87,7.15,102400.0],["2005-04-28",6.25,6.26,5.25,5.9,1414100.0],["2005-04-29",5.9,5.9,5.71,5.78,494000.0],["2005-05-02",5.75,5.76,5.7,5.75,333900.0],["2005-05-03",5.75,5.99,5.72,5.81,239400.0],["2005-05-04",5.86,5.99,5.75,5.77,134700.0],["2005-05-05",5.73,5.83,5.73,5.8,149200.0],["2005-05-06",5.9,6.09,5.87,5.9,45600.0],["2005-05-09",5.86,5.89,5.75,5.77,200400.0],["2005-05-10",5.77,5.79,5.71,5.74,171700.0],["2005-05-11",5.76,5.81,5.69,5.69,153400.0],["2005-05-12",5.7,5.84,5.58,5.73,163800.0],["2005-05-13",5.75,5.8,5.71,5.75,127000.0],["2005-05-16",5.76,6.15,5.7,6.01,399100.0],["2005-05-17",6.01,6.1,5.95,6.0,141200.0],["2005-05-18",6.0,6.32,6.0,6.12,137400.0],["2005-05-19",6.11,6.25,5.98,6.14,130800.0],["2005-05-20",6.15,6.22,6.07,6.21,38100.0],["2005-05-23",6.14,6.32,6.14,6.24,179800.0],["2005-05-24",6.26,6.32,6.14,6.2,167800.0],["2005-05-25",6.15,6.4,6.04,6.28,167800.0],["2005-05-26",6.25,6.43,6.21,6.4,157600.0],["2005-05-27",6.43,6.65,6.41,6.51,135500.0],["2005-05-31",6.5,6.55,6.49,6.51,126900.0],["2005-06-01",6.5,6.67,6.5,6.59,98500.0],["2005-06-02",6.59,6.75,6.58,6.58,103500.0],["2005-06-03",6.58,6.78,6.55,6.55,196200.0],["2005-06-06",6.6,6.74,6.57,6.67,179700.0],["2005-06-07",6.67,6.91,6.67,6.75,103000.0],["2005-06-08",6.79,6.9,6.79,6.81,93300.0],["2005-06-09",6.81,7.07,6.73,6.94,55100.0],["2005-06-10",6.84,7.16,6.84,7.0,95500.0],["2005-06-13",7.01,7.15,6.92,7.11,161500.0],["2005-06-14",7.1,7.3,7.03,7.29,155900.0],["2005-06-15",7.33,7.54,7.3,7.49,203200.0],["2005-06-16",7.49,7.78,7.41,7.53,144300.0],["2005-06-17",7.68,7.72,7.47,7.58,151900.0],["2005-06-20",7.55,7.7,7.43,7.45,88200.0],["2005-06-21",7.43,7.57,7.39,7.4,63800.0],["2005-06-22",7.4,7.53,7.0,7.28,143000.0],["2005-06-23",7.28,7.5,7.28,7.31,80200.0],["2005-06-24",7.3,7.44,7.15,7.37,206100.0],["2005-06-27",7.35,7.38,7.2,7.37,80400.0],["2005-06-28",7.37,7.53,7.35,7.52,103600.0],["2005-06-29",7.52,7.75,7.52,7.7,62000.0],["2005-06-30",7.7,7.71,7.44,7.56,118600.0],["2005-07-01",7.57,7.57,7.53,7.54,22400.0],["2005-07-05",7.55,7.9,7.53,7.86,124600.0],["2005-07-06",7.86,7.86,7.55,7.56,81200.0],["2005-07-07",7.56,7.6,7.25,7.53,97000.0],["2005-07-08",7.53,7.64,7.46,7.52,139200.0],["2005-07-11",7.54,7.74,7.54,7.7,146900.0],["2005-07-12",7.7,7.8,7.69,7.78,83800.0],["2005-07-13",7.78,7.78,7.4,7.66,51500.0],["2005-07-14",7.71,7.8,7.56,7.61,39600.0],["2005-07-15",7.6,7.79,7.44,7.68,72500.0],["2005-07-18",7.69,7.7,7.53,7.55,78500.0],["2005-07-19",7.61,7.8,7.61,7.73,70700.0],["2005-07-20",7.68,7.9,7.61,7.79,119400.0],["2005-07-21",7.78,7.82,7.53,7.53,59500.0],["2005-07-22",7.56,7.85,7.56,7.8,78100.0],["2005-07-25",7.75,7.86,7.6,7.6,76900.0],["2005-07-26",7.61,7.66,7.35,7.52,67800.0],["2005-07-27",7.45,7.57,7.3,7.44,105300.0],["2005-07-28",7.65,7.88,7.6,7.84,437300.0],["2005-07-29",7.84,8.0,7.72,7.94,315200.0],["2005-08-01",7.94,7.98,7.82,7.94,234900.0],["2005-08-02",7.9,7.96,7.85,7.89,185400.0],["2005-08-03",7.89,7.95,7.8,7.86,115100.0],["2005-08-04",7.82,7.9,7.8,7.89,68800.0],["2005-08-05",7.89,7.91,7.6,7.78,96400.0],["2005-08-08",7.85,7.87,7.33,7.47,255900.0],["2005-08-09",7.5,7.7,7.5,7.6,93800.0],["2005-08-10",7.62,7.7,7.47,7.52,194800.0],["2005-08-11",7.53,7.8,7.53,7.68,280200.0],["2005-08-12",7.68,7.7,7.61,7.69,263700.0],["2005-08-15",7.7,7.89,7.68,7.85,374700.0],["2005-08-16",7.82,7.89,7.8,7.85,143800.0],["2005-08-17",7.85,7.99,7.8,7.91,133200.0],["2005-08-18",7.9,7.92,7.8,7.9,213400.0],["2005-08-19",7.9,7.95,7.8,7.9,101000.0],["2005-08-22",7.94,7.99,7.88,7.94,179400.0],["2005-08-23",7.95,7.99,7.88,7.9,161100.0],["2005-08-24",7.9,8.13,7.9,8.01,154800.0],["2005-08-25",8.02,8.1,7.98,8.01,169600.0],["2005-08-26",8.0,8.08,7.95,8.0,157700.0],["2005-08-29",7.99,8.12,7.95,8.08,64800.0],["2005-08-30",8.08,8.1,8.0,8.07,100600.0],["2005-08-31",8.08,8.2,8.0,8.12,87900.0],["2005-09-01",8.13,8.22,8.03,8.05,128500.0],["2005-09-02",8.05,8.05,7.97,7.98,143100.0],["2005-09-06",8.0,8.25,7.95,8.24,62000.0],["2005-09-07",8.22,8.3,8.16,8.3,106700.0],["2005-09-08",8.25,8.3,8.02,8.29,78000.0],["2005-09-09",8.29,8.35,8.27,8.32,125600.0],["2005-09-12",8.27,8.33,8.23,8.25,115600.0],["2005-09-13",8.15,8.25,8.0,8.2,93300.0],["2005-09-14",8.2,8.35,8.2,8.26,242000.0],["2005-09-15",8.3,8.33,8.2,8.33,205100.0],["2005-09-16",8.5,8.66,8.36,8.66,355600.0],["2005-09-19",8.61,8.69,8.5,8.51,119400.0],["2005-09-20",8.54,8.58,8.45,8.51,196700.0],["2005-09-21",8.5,8.55,8.45,8.51,300800.0],["2005-09-22",8.5,8.6,8.48,8.5,239800.0],["2005-09-23",8.59,8.59,8.5,8.53,112800.0],["2005-09-26",8.58,8.59,8.35,8.39,166200.0],["2005-09-27",8.39,8.45,8.21,8.45,92100.0],["2005-09-28",8.42,8.45,8.1,8.32,141300.0],["2005-09-29",8.3,8.38,8.0,8.36,116200.0],["2005-09-30",8.32,8.35,8.17,8.28,120000.0],["2005-10-03",8.26,8.35,8.21,8.25,79900.0],["2005-10-04",8.29,8.53,8.27,8.43,112000.0],["2005-10-05",8.3,8.36,7.88,7.92,162700.0],["2005-10-06",7.95,8.18,7.95,8.14,121100.0],["2005-10-07",8.16,8.26,8.1,8.2,160200.0],["2005-10-10",8.7,8.7,8.1,8.15,37100.0],["2005-10-11",8.18,8.27,8.12,8.2,107100.0],["2005-10-12",8.21,8.26,8.1,8.2,127600.0],["2005-10-13",8.15,8.25,8.1,8.1,54900.0],["2005-10-14",8.22,8.25,8.03,8.17,178500.0],["2005-10-17",8.1,8.21,8.03,8.1,60800.0],["2005-10-18",8.1,8.24,8.05,8.11,78500.0],["2005-10-19",8.07,8.22,8.0,8.21,102900.0],["2005-10-20",8.14,8.22,7.95,8.0,199000.0],["2005-10-21",8.01,8.16,7.98,8.1,71600.0],["2005-10-24",8.17,8.17,7.99,8.1,69000.0],["2005-10-25",8.0,8.12,8.0,8.04,66200.0],["2005-10-26",8.0,8.25,8.0,8.1,64200.0],["2005-10-27",8.02,8.1,7.88,8.01,134100.0],["2005-10-28",8.1,8.1,7.97,8.01,106900.0],["2005-10-31",8.1,8.24,8.03,8.14,104400.0],["2005-11-01",8.14,8.28,8.1,8.27,146200.0],["2005-11-02",8.24,8.33,8.12,8.33,70600.0],["2005-11-03",8.35,8.35,8.2,8.2,75900.0],["2005-11-04",8.19,8.19,8.0,8.05,60800.0],["2005-11-07",8.11,8.24,8.04,8.12,69800.0],["2005-11-08",8.02,8.45,7.96,8.39,145500.0],["2005-11-09",8.36,8.59,8.32,8.54,78500.0],["2005-11-10",8.49,8.61,8.32,8.55,146300.0],["2005-11-11",8.51,8.65,8.45,8.55,144400.0],["2005-11-14",8.53,8.57,8.25,8.26,117700.0],["2005-11-15",8.28,8.55,8.28,8.49,121500.0],["2005-11-16",8.44,8.63,8.33,8.56,97700.0],["2005-11-17",8.55,8.85,8.55,8.75,100500.0],["2005-11-18",8.79,8.79,8.6,8.78,63100.0],["2005-11-21",8.77,8.89,8.67,8.86,70300.0],["2005-11-22",8.79,8.85,8.73,8.74,63900.0],["2005-11-23",8.73,8.83,8.73,8.81,47300.0],["2005-11-25",8.76,8.9,8.75,8.9,7800.0],["2005-11-28",8.9,8.9,8.57,8.64,76500.0],["2005-11-29",8.61,8.75,8.44,8.66,64400.0],["2005-11-30",8.65,8.75,8.65,8.75,84900.0],["2005-12-01",8.79,8.9,8.65,8.89,168800.0],["2005-12-02",8.85,8.95,8.84,8.95,43900.0],["2005-12-05",8.85,8.91,8.81,8.86,54800.0],["2005-12-06",8.93,8.99,8.8,8.89,107800.0],["2005-12-07",8.82,8.99,8.82,8.88,94800.0],["2005-12-08",8.89,9.1,8.85,9.1,95600.0],["2005-12-09",9.05,9.15,8.96,9.06,110800.0],["2005-12-12",9.07,9.15,8.9,9.08,112300.0],["2005-12-13",9.12,9.12,8.92,9.04,56200.0],["2005-12-14",8.96,9.03,8.94,8.97,109600.0],["2005-12-15",8.97,8.99,8.78,8.99,124700.0],["2005-12-16",9.0,9.0,8.72,8.95,249900.0],["2005-12-19",8.88,8.92,8.75,8.82,128700.0],["2005-12-20",8.88,8.91,8.75,8.76,104700.0],["2005-12-21",8.76,8.92,8.76,8.85,25300.0],["2005-12-22",8.91,8.96,8.81,8.87,48000.0],["2005-12-23",8.85,8.98,8.85,8.97,30500.0],["2005-12-27",8.92,8.98,8.76,8.85,33400.0],["2005-12-28",8.85,8.9,8.7,8.85,38600.0],["2005-12-29",8.8,8.87,8.69,8.83,51300.0],["2005-12-30",8.8,8.86,8.45,8.78,115400.0],["2006-01-03",8.78,8.96,8.62,8.91,121900.0],["2006-01-04",8.85,9.15,8.76,9.02,103100.0],["2006-01-05",9.0,9.2,8.92,9.08,438000.0],["2006-01-06",9.15,9.2,9.03,9.13,118600.0],["2006-01-09",9.1,9.23,9.03,9.2,297900.0],["2006-01-10",9.2,9.2,8.97,9.04,267500.0],["2006-01-11",9.04,9.04,8.85,8.94,63900.0],["2006-01-12",8.9,9.0,8.84,8.92,55100.0],["2006-01-13",8.97,9.0,8.88,9.0,47700.0],["2006-01-17",9.0,9.0,8.75,8.9,47700.0],["2006-01-18",8.87,8.96,8.81,8.82,87000.0],["2006-01-19",8.85,8.89,8.7,8.75,124400.0],["2006-01-20",8.9,8.9,8.62,8.68,255600.0],["2006-01-23",8.71,8.75,8.61,8.75,114100.0],["2006-01-24",8.7,8.74,8.65,8.69,84900.0],["2006-01-25",8.59,8.7,8.4,8.68,90000.0],["2006-01-26",8.7,9.03,8.68,8.91,161500.0],["2006-01-27",8.91,9.0,8.86,8.9,57400.0],["2006-01-30",8.9,8.9,8.67,8.76,104900.0],["2006-01-31",8.8,8.83,8.45,8.7,84800.0],["2006-02-01",8.69,9.49,8.68,9.45,1757500.0],["2006-02-02",9.35,9.66,9.31,9.54,272300.0],["2006-02-03",9.5,9.6,9.4,9.5,123800.0],["2006-02-06",9.57,9.57,9.38,9.46,84500.0],["2006-02-07",9.5,9.55,9.43,9.47,102800.0],["2006-02-08",9.45,9.8,9.45,9.6,143900.0],["2006-02-09",9.68,9.73,9.53,9.59,113000.0],["2006-02-10",9.52,9.67,9.51,9.65,62000.0],["2006-02-13",9.66,9.75,9.56,9.7,113600.0],["2006-02-14",9.73,9.74,9.56,9.71,120800.0],["2006-02-15",9.69,9.75,9.59,9.69,98300.0],["2006-02-16",9.72,9.73,9.6,9.7,133600.0],["2006-02-17",8.75,9.79,8.75,9.7,115500.0],["2006-02-21",9.72,9.72,9.49,9.6,138100.0],["2006-02-22",9.65,9.7,9.56,9.61,272700.0],["2006-02-23",9.57,9.95,9.52,9.93,223100.0],["2006-02-24",9.83,10.0,9.7,10.0,122600.0],["2006-02-27",9.9,10.0,9.87,9.97,155300.0],["2006-02-28",9.99,10.0,9.78,9.91,134600.0],["2006-03-01",9.9,10.0,9.9,9.96,93300.0],["2006-03-02",9.9,9.99,9.78,9.9,165500.0],["2006-03-03",9.9,9.98,9.8,9.93,199600.0],["2006-03-06",9.9,9.96,9.85,9.96,110000.0],["2006-03-07",9.92,9.95,9.88,9.9,115200.0],["2006-03-08",9.91,9.98,9.87,9.92,118800.0],["2006-03-09",9.94,9.97,9.9,9.9,82300.0],["2006-03-10",9.89,9.96,9.86,9.95,60800.0],["2006-03-13",9.95,9.97,9.9,9.94,81100.0],["2006-03-14",9.94,10.0,9.9,9.99,152600.0],["2006-03-15",9.99,10.15,9.92,10.14,146100.0],["2006-03-16",10.19,10.23,10.1,10.23,158500.0],["2006-03-17",10.25,10.41,10.15,10.26,321100.0],["2006-03-20",10.31,10.36,10.15,10.23,203000.0],["2006-03-21",10.95,11.0,10.75,10.87,1801900.0],["2006-03-22",10.92,10.93,10.72,10.82,449700.0],["2006-03-23",10.92,11.0,10.76,10.88,228300.0],["2006-03-24",10.78,10.88,10.75,10.82,151800.0],["2006-03-27",10.82,10.9,10.72,10.87,147100.0],["2006-03-28",10.89,11.0,10.76,10.79,186000.0],["2006-03-29",10.78,11.0,10.78,10.93,179100.0],["2006-03-30",10.94,11.0,10.8,10.95,113400.0],["2006-03-31",10.93,11.0,10.88,11.0,162100.0],["2006-04-03",11.0,11.11,10.76,10.79,271600.0],["2006-04-04",10.76,11.21,10.76,11.14,262600.0],["2006-04-05",11.1,11.21,11.1,11.21,203800.0],["2006-04-06",11.24,11.5,11.15,11.26,154100.0],["2006-04-07",11.3,11.41,11.03,11.03,178000.0],["2006-04-10",11.02,11.13,10.79,10.81,121500.0],["2006-04-11",10.76,10.82,10.56,10.75,169100.0],["2006-04-12",10.76,11.0,10.75,10.9,85600.0],["2006-04-13",10.87,11.03,10.78,10.91,67700.0],["2006-04-17",10.88,10.88,10.56,10.82,91100.0],["2006-04-18",10.81,11.0,10.8,10.94,155000.0],["2006-04-19",10.89,11.04,10.87,10.94,133300.0],["2006-04-20",10.92,10.98,10.77,10.92,93300.0],["2006-04-21",10.98,10.98,10.74,10.87,133700.0],["2006-04-24",10.82,10.82,10.64,10.69,121900.0],["2006-04-25",10.61,10.9,10.59,10.83,143300.0],["2006-04-26",10.83,11.13,10.83,10.96,165500.0],["2006-04-27",10.85,11.2,10.3,10.87,267100.0],["2006-04-28",10.91,11.1,10.76,11.03,228800.0],["2006-05-01",11.05,11.06,10.84,10.87,150100.0],["2006-05-02",10.83,11.0,10.72,10.9,136800.0],["2006-05-03",10.87,10.96,10.77,10.95,157700.0],["2006-05-04",10.93,11.1,10.86,10.99,270900.0],["2006-05-05",10.99,11.1,10.95,11.0,63300.0],["2006-05-08",11.0,11.05,10.86,10.88,64000.0],["2006-05-09",10.88,11.01,10.84,10.99,82900.0],["2006-05-10",10.92,11.03,10.8,10.88,63300.0],["2006-05-11",10.78,10.83,10.43,10.5,175900.0],["2006-05-12",10.43,10.45,10.15,10.3,160300.0],["2006-05-15",10.2,10.5,10.15,10.49,155400.0],["2006-05-16",10.52,10.75,10.5,10.58,153400.0],["2006-05-17",10.48,10.55,10.33,10.35,119600.0],["2006-05-18",10.33,10.5,10.23,10.26,82600.0],["2006-05-19",10.24,10.38,10.04,10.21,192700.0],["2006-05-22",10.12,10.12,9.8,10.04,168000.0],["2006-05-23",10.1,10.43,10.0,10.07,147600.0],["2006-05-24",10.05,10.49,10.0,10.12,141600.0],["2006-05-25",10.2,10.32,10.1,10.16,112500.0],["2006-05-26",10.23,10.69,10.21,10.51,113300.0],["2006-05-30",10.45,10.48,10.32,10.35,117500.0],["2006-05-31",10.39,10.7,10.35,10.63,184300.0],["2006-06-01",10.66,10.87,10.52,10.8,139000.0],["2006-06-02",10.84,10.96,10.51,10.92,162000.0],["2006-06-05",10.93,11.0,10.81,10.9,231900.0],["2006-06-06",10.75,11.0,10.7,10.99,412400.0],["2006-06-07",11.01,11.24,10.75,10.75,267300.0],["2006-06-08",10.68,10.83,10.25,10.54,277700.0],["2006-06-09",10.54,10.7,10.41,10.44,158500.0],["2006-06-12",10.4,10.43,10.16,10.3,143400.0],["2006-06-13",10.22,10.43,10.2,10.25,223900.0],["2006-06-14",10.25,10.37,10.25,10.31,199900.0],["2006-06-15",10.3,10.68,10.3,10.59,136700.0],["2006-06-16",10.59,10.61,10.25,10.33,525500.0],["2006-06-19",10.36,10.42,10.25,10.34,118600.0],["2006-06-20",10.32,10.38,10.3,10.3,124600.0],["2006-06-21",10.3,10.53,10.3,10.49,79800.0],["2006-06-22",10.5,10.63,10.38,10.48,95100.0],["2006-06-23",10.68,11.18,10.68,10.87,306700.0],["2006-06-26",10.92,11.01,10.77,10.98,204600.0],["2006-06-27",10.96,11.14,10.74,10.84,167700.0],["2006-06-28",10.89,10.92,10.71,10.82,121700.0],["2006-06-29",10.91,11.2,10.86,11.15,150000.0],["2006-06-30",11.2,11.25,11.06,11.2,450200.0],["2006-07-03",11.1,11.1,10.8,10.89,179100.0],["2006-07-05",10.8,10.99,10.61,10.92,139500.0],["2006-07-06",10.95,11.02,10.87,10.99,97800.0],["2006-07-07",10.95,11.05,10.73,10.77,95000.0],["2006-07-10",10.79,10.95,10.79,10.86,83100.0],["2006-07-11",10.81,11.0,10.7,11.0,107600.0],["2006-07-12",10.96,11.0,10.65,10.65,92800.0],["2006-07-13",10.6,10.6,10.42,10.52,131800.0],["2006-07-14",10.47,10.62,10.38,10.54,119500.0],["2006-07-17",10.49,10.65,10.4,10.47,93000.0],["2006-07-18",10.55,10.64,10.27,10.5,166300.0],["2006-07-19",10.51,10.99,10.5,10.88,215300.0],["2006-07-20",10.93,10.98,10.72,10.78,163800.0],["2006-07-21",10.78,10.83,10.64,10.76,128800.0],["2006-07-24",10.8,11.26,10.8,11.15,182900.0],["2006-07-25",11.15,11.26,11.0,11.19,210500.0],["2006-07-26",11.11,11.23,10.9,11.02,221400.0],["2006-07-27",11.07,11.85,11.07,11.73,802700.0],["2006-07-28",11.63,12.15,11.61,12.06,600500.0],["2006-07-31",12.1,12.1,11.85,12.02,281100.0],["2006-08-01",11.92,11.95,11.56,11.87,242600.0],["2006-08-02",11.88,12.0,11.79,11.95,277700.0],["2006-08-03",11.97,12.2,11.83,12.12,486200.0],["2006-08-04",12.4,12.43,11.91,12.15,244600.0],["2006-08-07",12.15,12.17,11.92,12.09,159600.0],["2006-08-08",12.15,12.15,11.74,11.76,168600.0],["2006-08-09",11.81,12.11,11.72,11.81,150000.0],["2006-08-10",11.71,11.91,11.57,11.78,82100.0],["2006-08-11",11.75,11.75,11.46,11.6,137100.0],["2006-08-14",11.7,11.94,11.61,11.65,101700.0],["2006-08-15",11.81,12.08,11.81,11.98,131500.0],["2006-08-16",12.09,12.14,12.02,12.04,117000.0],["2006-08-17",11.95,12.15,11.95,12.06,93500.0],["2006-08-18",12.1,12.48,11.7,12.48,244000.0],["2006-08-21",12.35,12.67,12.3,12.54,217600.0],["2006-08-22",12.6,12.81,12.52,12.67,154700.0],["2006-08-23",12.67,12.71,12.4,12.58,160300.0],["2006-08-24",12.59,12.77,12.5,12.75,154300.0],["2006-08-25",12.76,13.02,12.7,13.01,476100.0],["2006-08-28",13.0,13.17,12.83,13.11,310500.0],["2006-08-29",13.1,13.11,12.87,13.07,413300.0],["2006-08-30",13.0,13.36,12.9,13.19,474900.0],["2006-08-31",13.23,13.23,12.95,13.08,325000.0],["2006-09-01",13.14,13.18,12.99,13.06,252700.0],["2006-09-05",13.06,13.3,12.97,13.22,353400.0],["2006-09-06",13.15,13.15,12.87,12.99,241500.0],["2006-09-07",12.9,12.96,12.63,12.77,344600.0],["2006-09-08",12.75,12.76,12.58,12.64,234000.0],["2006-09-11",12.6,13.05,12.59,13.01,355400.0],["2006-09-12",13.04,13.1,12.91,12.97,145800.0],["2006-09-13",12.93,12.97,12.65,12.76,207700.0],["2006-09-14",12.75,12.83,12.59,12.68,170800.0],["2006-09-15",12.78,12.8,12.52,12.75,279100.0],["2006-09-18",12.69,12.97,12.68,12.95,177900.0],["2006-09-19",12.95,12.95,12.57,12.8,136000.0],["2006-09-20",12.9,13.24,12.9,13.04,365600.0],["2006-09-21",13.09,13.22,12.91,13.0,206400.0],["2006-09-22",12.92,13.02,12.63,12.68,141900.0],["2006-09-25",12.68,13.1,12.68,13.06,113800.0],["2006-09-26",13.01,13.19,12.92,12.98,100600.0],["2006-09-27",12.9,13.29,12.85,13.0,276900.0],["2006-09-28",12.99,13.04,12.55,12.85,320700.0],["2006-09-29",12.9,13.09,12.8,12.93,273200.0],["2006-10-02",12.88,12.88,12.41,12.55,191700.0],["2006-10-03",12.56,12.92,12.52,12.74,184900.0],["2006-10-04",12.69,13.02,12.69,12.92,162200.0],["2006-10-05",12.98,13.31,12.95,13.31,217300.0],["2006-10-06",13.21,13.22,13.01,13.11,113500.0],["2006-10-09",13.07,13.1,12.92,13.07,83200.0],["2006-10-10",13.07,13.25,13.0,13.08,141700.0],["2006-10-11",13.1,13.29,12.81,13.18,172000.0],["2006-10-12",13.25,13.9,13.2,13.59,352400.0],["2006-10-13",13.67,13.86,13.55,13.74,207900.0],["2006-10-16",13.8,14.09,13.79,14.0,272100.0],["2006-10-17",13.9,13.96,13.47,13.81,184900.0],["2006-10-18",14.01,14.39,13.26,13.51,496200.0],["2006-10-19",13.6,13.94,13.45,13.94,164000.0],["2006-10-20",14.01,14.01,13.68,13.69,112700.0],["2006-10-23",13.62,13.8,13.56,13.77,84900.0],["2006-10-24",13.77,13.8,13.48,13.8,230500.0],["2006-10-25",13.86,14.0,13.63,13.77,149100.0],["2006-10-26",14.03,14.55,13.55,14.45,566200.0],["2006-10-27",14.45,14.46,14.14,14.19,181100.0],["2006-10-30",14.07,14.28,14.02,14.28,154100.0],["2006-10-31",14.2,14.3,13.97,14.19,278900.0],["2006-11-01",14.12,14.13,13.47,13.48,189000.0],["2006-11-02",13.4,13.69,12.81,13.52,205100.0],["2006-11-03",13.55,13.84,13.54,13.65,199800.0],["2006-11-06",13.7,13.97,13.65,13.81,288300.0],["2006-11-07",13.8,13.95,13.45,13.55,263400.0],["2006-11-08",13.51,13.66,13.35,13.55,210700.0],["2006-11-09",13.58,13.83,13.42,13.5,304100.0],["2006-11-10",13.51,13.76,13.51,13.71,257500.0],["2006-11-13",13.71,13.82,13.63,13.73,216600.0],["2006-11-14",13.73,13.98,13.73,13.92,337400.0],["2006-11-15",13.95,14.38,13.86,14.35,452200.0],["2006-11-16",14.39,14.54,14.23,14.33,663100.0],["2006-11-17",14.43,14.44,14.12,14.35,396700.0],["2006-11-20",14.37,14.57,14.13,14.27,430800.0],["2006-11-21",14.32,14.63,14.26,14.59,295200.0],["2006-11-22",14.67,14.99,14.65,14.77,299900.0],["2006-11-24",14.67,14.82,14.34,14.62,69500.0],["2006-11-27",14.53,14.6,14.16,14.17,220800.0],["2006-11-28",14.12,14.15,13.93,14.06,223200.0],["2006-11-29",14.08,14.74,14.08,14.57,455800.0],["2006-11-30",14.55,14.68,14.45,14.45,317900.0],["2006-12-01",14.38,14.42,13.89,14.24,199000.0],["2006-12-04",14.25,14.8,14.24,14.75,197700.0],["2006-12-05",14.78,14.85,14.66,14.79,177400.0],["2006-12-06",14.74,14.8,14.64,14.72,91300.0],["2006-12-07",14.77,14.9,14.68,14.79,267800.0],["2006-12-08",14.8,14.9,14.61,14.77,116700.0],["2006-12-11",14.79,14.87,14.65,14.74,137900.0],["2006-12-12",14.76,14.79,14.42,14.65,85100.0],["2006-12-13",14.73,14.79,14.55,14.59,107900.0],["2006-12-14",14.59,14.63,14.37,14.52,206100.0],["2006-12-15",14.56,14.6,14.49,14.58,228300.0],["2006-12-18",14.6,14.62,14.13,14.16,151000.0],["2006-12-19",14.1,14.22,13.95,14.13,149400.0],["2006-12-20",14.1,14.47,13.97,14.33,79200.0],["2006-12-21",14.31,14.5,14.1,14.22,113100.0],["2006-12-22",14.19,14.25,14.05,14.15,61500.0],["2006-12-26",14.07,14.41,14.07,14.36,64200.0],["2006-12-27",14.46,14.5,14.1,14.22,143000.0],["2006-12-28",14.18,14.33,14.05,14.19,84300.0],["2006-12-29",14.17,14.23,13.97,14.06,106800.0],["2007-01-03",14.1,14.6,14.07,14.44,241600.0],["2007-01-04",14.41,14.46,14.14,14.37,103600.0],["2007-01-05",14.28,14.33,13.8,14.14,174800.0],["2007-01-08",14.19,14.2,13.9,13.96,139900.0],["2007-01-09",13.99,14.13,13.91,14.11,157400.0],["2007-01-10",14.15,14.37,13.9,14.05,152200.0],["2007-01-11",14.11,14.42,13.95,14.18,504100.0],["2007-01-12",14.21,14.63,14.12,14.62,388300.0],["2007-01-16",14.62,14.93,14.27,14.43,216200.0],["2007-01-17",14.4,14.41,14.1,14.17,176600.0],["2007-01-18",14.18,14.33,13.93,13.94,146900.0],["2007-01-19",13.94,14.11,13.04,14.03,185200.0],["2007-01-22",14.04,14.04,13.73,13.76,143000.0],["2007-01-23",13.68,13.87,13.32,13.73,188100.0],["2007-01-24",13.73,14.06,13.69,13.99,77600.0],["2007-01-25",13.99,13.99,13.58,13.61,143000.0],["2007-01-26",13.66,13.99,13.55,13.96,157200.0],["2007-01-29",13.9,13.99,13.7,13.8,121400.0],["2007-01-30",13.85,13.99,13.72,13.99,61500.0],["2007-01-31",13.99,13.99,13.71,13.9,237900.0],["2007-02-01",13.96,14.15,13.81,14.0,109600.0],["2007-02-02",14.01,14.11,13.78,13.83,75100.0],["2007-02-05",13.84,13.84,13.51,13.53,243800.0],["2007-02-06",13.59,13.79,13.47,13.62,134200.0],["2007-02-07",13.67,13.87,13.65,13.85,189700.0],["2007-02-08",13.85,14.18,13.78,14.14,199600.0],["2007-02-09",14.14,14.14,13.99,14.03,107600.0],["2007-02-12",14.13,14.13,14.0,14.08,124600.0],["2007-02-13",14.1,14.14,13.9,14.06,117800.0],["2007-02-14",14.04,14.05,13.57,13.61,149700.0],["2007-02-15",13.63,13.63,13.48,13.61,331100.0],["2007-02-16",13.61,13.78,13.5,13.69,302500.0],["2007-02-20",13.64,14.2,13.58,14.16,164800.0],["2007-02-21",14.06,14.16,14.02,14.07,84300.0],["2007-02-22",14.11,14.16,13.86,14.14,113700.0],["2007-02-23",14.14,14.14,13.89,13.97,82800.0],["2007-02-26",14.0,14.0,13.57,13.63,114700.0],["2007-02-27",13.41,13.77,13.03,13.61,256200.0],["2007-02-28",13.59,13.71,13.11,13.63,209000.0],["2007-03-01",13.53,13.71,12.03,13.51,304400.0],["2007-03-02",13.45,13.6,12.99,13.29,266800.0],["2007-03-05",13.3,13.5,12.82,12.87,305500.0],["2007-03-06",12.87,13.63,12.73,13.6,490800.0],["2007-03-07",13.6,13.71,13.08,13.11,284900.0],["2007-03-08",13.23,13.32,13.0,13.11,337500.0],["2007-03-09",13.15,13.4,13.0,13.22,169200.0],["2007-03-12",13.22,13.34,13.17,13.3,121500.0],["2007-03-13",13.2,13.29,12.9,12.92,166800.0],["2007-03-14",12.86,13.36,12.86,13.33,285500.0],["2007-03-15",13.31,13.35,13.0,13.06,127500.0],["2007-03-16",13.05,13.05,12.77,12.83,279400.0],["2007-03-19",12.89,13.13,12.89,13.13,128800.0],["2007-03-20",13.11,13.2,12.98,13.1,204700.0],["2007-03-21",13.13,13.46,13.02,13.41,74400.0],["2007-03-22",13.43,13.43,13.1,13.2,78300.0],["2007-03-23",12.72,13.27,12.72,12.97,189900.0],["2007-03-26",12.95,13.14,12.88,13.11,112000.0],["2007-03-27",13.1,13.17,12.93,13.05,100700.0],["2007-03-28",12.96,12.96,12.45,12.46,223800.0],["2007-03-29",12.53,12.7,12.5,12.66,232500.0],["2007-03-30",12.7,12.9,12.6,12.7,188300.0],["2007-04-02",12.75,12.79,12.51,12.68,105100.0],["2007-04-03",12.75,12.85,12.65,12.66,273800.0],["2007-04-04",12.7,12.74,12.65,12.67,98100.0],["2007-04-05",12.65,12.73,12.65,12.68,115500.0],["2007-04-09",12.68,12.72,12.61,12.62,113900.0],["2007-04-10",12.59,12.65,12.59,12.62,91300.0],["2007-04-11",12.66,12.79,12.65,12.68,112400.0],["2007-04-12",12.67,12.74,12.56,12.62,97400.0],["2007-04-13",12.6,12.83,12.57,12.83,67300.0],["2007-04-16",12.9,13.1,12.86,13.08,80200.0],["2007-04-17",13.06,13.1,12.95,12.99,67400.0],["2007-04-18",12.89,12.97,12.69,12.7,72500.0],["2007-04-19",12.7,12.84,12.51,12.79,135800.0],["2007-04-20",12.93,12.97,12.8,12.97,97500.0],["2007-04-23",12.91,13.06,12.86,12.93,76500.0],["2007-04-24",12.93,13.02,12.74,12.89,160300.0],["2007-04-25",12.85,13.28,12.78,13.11,132300.0],["2007-04-26",13.0,13.11,11.8,12.0,1497600.0],["2007-04-27",12.0,12.04,11.9,11.9,467000.0],["2007-04-30",12.0,12.05,11.91,11.95,338800.0],["2007-05-01",11.97,11.99,11.72,11.79,366500.0],["2007-05-02",11.78,12.0,11.7,11.92,289400.0],["2007-05-03",11.9,12.03,11.75,12.01,195100.0],["2007-05-04",12.05,12.05,11.85,12.0,150800.0],["2007-05-07",11.98,12.04,11.9,11.92,288300.0],["2007-05-08",11.95,12.14,11.9,12.1,275600.0],["2007-05-09",12.04,12.14,11.97,12.14,329300.0],["2007-05-10",12.1,12.1,11.91,11.95,220000.0],["2007-05-11",12.0,12.22,11.87,11.93,153600.0],["2007-05-14",11.9,11.97,11.84,11.9,210900.0],["2007-05-15",11.88,12.04,11.76,11.8,347400.0],["2007-05-16",11.8,11.97,11.8,11.92,229000.0],["2007-05-17",11.88,12.05,11.87,11.93,231300.0],["2007-05-18",11.94,12.13,11.83,11.99,231800.0],["2007-05-21",11.99,12.33,11.97,12.21,92200.0],["2007-05-22",12.14,12.17,11.95,12.14,108200.0],["2007-05-23",12.17,12.23,11.98,12.01,117900.0],["2007-05-24",12.1,12.29,11.99,12.0,217300.0],["2007-05-25",12.04,12.12,12.0,12.0,133900.0],["2007-05-29",12.02,12.28,11.98,12.26,267200.0],["2007-05-30",12.17,12.19,12.0,12.15,161700.0],["2007-05-31",12.18,12.18,12.01,12.13,292400.0],["2007-06-01",12.15,12.25,12.08,12.11,1929600.0],["2007-06-04",12.08,12.25,12.08,12.18,244000.0],["2007-06-05",12.13,12.22,12.11,12.15,182600.0],["2007-06-06",12.12,12.17,12.05,12.15,408500.0],["2007-06-07",12.14,12.16,12.06,12.12,263100.0],["2007-06-08",12.11,12.2,12.07,12.16,152800.0],["2007-06-11",12.15,12.21,12.0,12.17,145900.0],["2007-06-12",12.15,12.16,12.08,12.16,318200.0],["2007-06-13",12.2,12.22,12.08,12.17,185600.0],["2007-06-14",12.17,12.41,12.16,12.41,204700.0],["2007-06-15",12.85,12.85,12.22,12.26,557200.0],["2007-06-18",12.27,12.27,12.2,12.24,113800.0],["2007-06-19",12.18,12.23,12.1,12.16,202400.0],["2007-06-20",12.17,12.24,12.07,12.1,331800.0],["2007-06-21",12.1,12.2,12.05,12.12,216100.0],["2007-06-22",12.12,12.16,12.02,12.12,319000.0],["2007-06-25",12.08,12.21,12.01,12.12,172100.0],["2007-06-26",12.18,12.19,11.97,12.01,135100.0],["2007-06-27",11.96,12.26,11.96,12.19,237700.0],["2007-06-28",12.19,12.6,12.19,12.51,146100.0],["2007-06-29",12.53,12.69,12.32,12.41,282500.0],["2007-07-02",12.42,12.42,12.22,12.34,151300.0],["2007-07-03",12.35,12.5,12.26,12.5,54500.0],["2007-07-05",12.5,12.53,12.31,12.43,112600.0],["2007-07-06",12.4,12.49,12.18,12.24,153200.0],["2007-07-09",12.24,12.24,12.1,12.16,74600.0],["2007-07-10",12.09,12.16,12.01,12.12,285100.0],["2007-07-11",12.11,12.19,12.1,12.11,59200.0],["2007-07-12",12.2,12.46,12.11,12.46,67200.0],["2007-07-13",12.41,12.41,12.16,12.24,53200.0],["2007-07-16",12.15,12.21,12.04,12.09,134900.0],["2007-07-17",12.09,12.33,12.07,12.23,61200.0],["2007-07-18",12.13,12.16,11.95,12.04,350200.0],["2007-07-19",12.11,12.26,12.11,12.15,69900.0],["2007-07-20",12.12,12.16,11.95,12.04,210300.0],["2007-07-23",12.03,12.06,11.89,11.93,139200.0],["2007-07-24",11.75,11.81,11.61,11.77,235200.0],["2007-07-25",11.81,11.89,11.69,11.78,153800.0],["2007-07-26",11.4,12.54,11.39,12.3,410400.0],["2007-07-27",12.25,12.41,11.95,12.08,261500.0],["2007-07-30",12.06,12.09,11.82,11.97,185500.0],["2007-07-31",12.07,12.2,11.84,12.03,270600.0],["2007-08-01",12.01,12.25,11.89,12.07,176600.0],["2007-08-02",12.09,12.55,12.04,12.49,288400.0],["2007-08-03",12.44,12.44,11.87,11.91,216300.0],["2007-08-06",11.92,12.21,11.62,12.09,174200.0],["2007-08-07",12.02,12.21,11.81,12.09,142000.0],["2007-08-08",12.21,12.8,12.01,12.43,324600.0],["2007-08-09",12.05,12.88,12.04,12.67,453700.0],["2007-08-10",12.55,13.03,12.31,12.87,331000.0],["2007-08-13",12.92,13.08,12.47,12.7,135800.0],["2007-08-14",13.21,13.7,13.2,13.67,298200.0],["2007-08-15",13.6,13.73,13.43,13.46,228600.0],["2007-08-16",13.46,14.24,13.27,13.84,511300.0],["2007-08-17",13.84,15.5,13.84,14.95,3950400.0],["2007-08-20",14.96,14.96,14.13,14.42,805500.0],["2007-08-21",14.44,14.75,14.09,14.25,221700.0],["2007-08-22",14.33,14.62,14.16,14.6,223100.0],["2007-08-23",14.69,14.88,14.32,14.79,227600.0],["2007-08-24",14.78,14.79,14.57,14.77,187500.0],["2007-08-27",14.67,14.92,14.43,14.68,208600.0],["2007-08-28",14.6,14.68,14.29,14.33,217900.0],["2007-08-29",14.43,14.53,14.25,14.5,169000.0],["2007-08-30",14.35,14.76,14.26,14.48,170900.0],["2007-08-31",14.65,15.0,14.57,14.83,344400.0],["2007-09-04",14.8,14.98,14.67,14.75,335100.0],["2007-09-05",14.63,14.85,14.5,14.75,269100.0],["2007-09-06",14.77,15.0,14.5,14.6,337600.0],["2007-09-07",14.52,14.77,14.29,14.35,278000.0],["2007-09-10",14.4,15.0,14.4,14.95,326800.0],["2007-09-11",15.0,15.33,14.75,15.0,327300.0],["2007-09-12",14.92,15.06,14.81,14.99,302900.0],["2007-09-13",15.05,15.31,14.82,15.27,320500.0],["2007-09-14",15.1,15.38,15.08,15.28,232400.0],["2007-09-17",15.29,15.37,15.19,15.32,1060400.0],["2007-09-18",15.4,15.74,15.19,15.59,264400.0],["2007-09-19",15.5,15.7,15.08,15.18,450300.0],["2007-09-20",15.1,15.12,14.52,14.66,570600.0],["2007-09-21",14.79,14.92,14.62,14.85,396300.0],["2007-09-24",14.73,14.76,14.08,14.29,267100.0],["2007-09-25",14.15,14.25,14.0,14.2,168500.0],["2007-09-26",14.3,14.33,14.03,14.04,132600.0],["2007-09-27",14.07,14.18,13.79,13.95,264300.0],["2007-09-28",13.91,14.06,13.27,13.35,315500.0],["2007-10-01",13.3,13.7,13.28,13.59,2952900.0],["2007-10-02",13.66,14.01,13.63,13.92,236300.0],["2007-10-03",13.81,13.91,13.58,13.7,98000.0],["2007-10-04",13.65,13.78,13.51,13.75,128000.0],["2007-10-05",13.9,14.48,13.79,14.37,230700.0],["2007-10-08",14.39,14.47,14.3,14.32,211200.0],["2007-10-09",14.33,14.44,14.3,14.41,132200.0],["2007-10-10",14.36,14.46,14.22,14.4,137400.0],["2007-10-11",14.44,14.59,14.16,14.24,184300.0],["2007-10-12",14.17,14.61,14.11,14.45,110900.0],["2007-10-15",14.43,14.49,14.08,14.44,181500.0],["2007-10-16",14.43,14.59,14.31,14.52,208700.0],["2007-10-17",14.68,14.68,14.2,14.26,138800.0],["2007-10-18",14.27,14.42,14.09,14.35,86900.0],["2007-10-19",14.33,14.33,13.79,13.79,187200.0],["2007-10-22",13.59,14.26,13.44,14.23,124300.0],["2007-10-23",14.4,14.52,13.83,14.15,252400.0],["2007-10-24",14.0,14.23,13.75,14.15,162100.0],["2007-10-25",13.65,14.34,13.35,14.21,310700.0],["2007-10-26",14.44,15.9,14.36,15.8,557200.0],["2007-10-29",15.79,15.79,15.38,15.53,301200.0],["2007-10-30",15.5,15.82,15.37,15.58,158400.0],["2007-10-31",15.65,16.2,15.56,16.12,316100.0],["2007-11-01",15.9,16.1,15.39,15.47,296000.0],["2007-11-02",15.64,15.73,15.29,15.58,161900.0],["2007-11-05",15.21,16.18,15.21,16.07,246900.0],["2007-11-06",15.91,16.2,15.67,16.16,146300.0],["2007-11-07",15.76,15.9,15.36,15.41,159100.0],["2007-11-08",15.5,15.67,15.25,15.5,202600.0],["2007-11-09",15.32,15.58,14.81,15.31,183600.0],["2007-11-12",15.26,15.9,15.16,15.4,145400.0],["2007-11-13",15.51,16.0,15.29,15.92,121700.0],["2007-11-14",15.94,15.97,15.33,15.4,162200.0],["2007-11-15",15.3,15.7,15.16,15.28,151600.0],["2007-11-16",15.31,15.85,15.04,15.85,236700.0],["2007-11-19",15.71,15.71,15.17,15.38,125000.0],["2007-11-20",15.35,15.99,15.29,15.99,212400.0],["2007-11-21",15.87,15.95,15.33,15.4,167300.0],["2007-11-23",15.46,15.99,15.38,15.82,58800.0],["2007-11-26",16.02,16.02,15.19,15.27,156500.0],["2007-11-27",15.22,15.65,15.04,15.31,136500.0],["2007-11-28",15.31,15.99,15.31,15.86,162500.0],["2007-11-29",15.52,15.52,14.24,15.1,362900.0],["2007-11-30",15.38,15.38,14.86,15.06,233600.0],["2007-12-03",14.85,15.28,14.85,15.25,152500.0],["2007-12-04",15.15,15.49,14.82,15.3,152000.0],["2007-12-05",15.6,15.86,15.33,15.68,177400.0],["2007-12-06",15.68,15.97,15.56,15.59,170600.0],["2007-12-07",15.66,15.81,15.42,15.62,114600.0],["2007-12-10",15.62,15.69,15.47,15.52,143300.0],["2007-12-11",15.6,15.7,14.91,14.91,147300.0],["2007-12-12",15.3,15.45,14.97,15.18,139200.0],["2007-12-13",14.97,15.39,14.97,15.24,103700.0],["2007-12-14",14.92,15.32,14.85,14.93,127700.0],["2007-12-17",14.81,15.08,14.68,14.68,110100.0],["2007-12-18",14.89,14.98,14.45,14.94,182700.0],["2007-12-19",14.86,15.16,14.4,14.46,285600.0],["2007-12-20",14.62,14.75,13.82,14.12,567500.0],["2007-12-21",14.31,14.49,13.69,13.69,794900.0],["2007-12-24",13.69,14.06,13.66,13.8,248300.0],["2007-12-26",13.75,14.08,13.75,13.83,294000.0],["2007-12-27",13.88,14.14,13.45,13.45,289300.0],["2007-12-28",13.56,13.99,13.18,13.24,342900.0],["2007-12-31",13.16,13.51,12.81,12.89,462600.0],["2008-01-02",12.84,13.02,12.3,12.47,689700.0],["2008-01-03",12.47,12.87,12.47,12.5,348200.0],["2008-01-04",12.36,12.97,12.29,12.35,299200.0],["2008-01-07",12.41,12.83,12.35,12.7,436600.0],["2008-01-08",12.71,13.06,12.71,12.96,476100.0],["2008-01-09",12.88,12.99,12.56,12.87,261400.0],["2008-01-10",12.75,13.27,12.59,13.13,240800.0],["2008-01-11",13.03,13.03,12.78,12.81,174300.0],["2008-01-14",13.13,13.28,12.81,13.25,212600.0],["2008-01-15",13.24,13.41,13.18,13.25,173400.0],["2008-01-16",13.24,13.76,13.14,13.4,178000.0],["2008-01-17",13.47,13.58,13.18,13.26,184300.0],["2008-01-18",13.08,13.33,13.04,13.27,386400.0],["2008-01-22",12.74,13.42,12.33,13.41,587900.0],["2008-01-23",13.1,13.89,13.05,13.86,390900.0],["2008-01-24",13.93,13.93,13.2,13.8,229000.0],["2008-01-25",13.99,14.58,13.99,14.34,258000.0],["2008-01-28",14.33,14.33,13.81,13.96,177300.0],["2008-01-29",14.02,14.1,13.83,13.95,145800.0],["2008-01-30",13.78,14.06,13.47,13.48,248000.0],["2008-01-31",13.22,13.85,13.22,13.45,255300.0],["2008-02-01",13.57,14.0,13.38,13.98,198900.0],["2008-02-04",13.98,14.3,13.75,14.02,311400.0],["2008-02-05",14.0,14.07,13.55,13.85,284000.0],["2008-02-06",13.94,14.04,13.63,13.68,150700.0],["2008-02-07",13.58,14.02,13.4,14.02,205200.0],["2008-02-08",14.01,14.09,13.76,13.92,163200.0],["2008-02-11",13.97,13.98,13.65,13.71,173000.0],["2008-02-12",13.75,14.0,13.7,13.89,219100.0],["2008-02-13",14.05,14.31,14.05,14.31,191000.0],["2008-02-14",14.36,14.36,13.93,13.93,148200.0],["2008-02-15",13.92,13.92,13.61,13.79,102400.0],["2008-02-19",13.99,14.26,13.92,13.99,102800.0],["2008-02-20",13.93,14.3,13.92,14.11,114900.0],["2008-02-21",14.23,14.47,13.6,13.73,165100.0],["2008-02-22",13.72,13.78,13.25,13.45,164300.0],["2008-02-25",13.45,13.65,13.23,13.63,123800.0],["2008-02-26",13.52,14.11,13.45,13.86,94600.0],["2008-02-27",13.85,13.98,13.51,13.85,89900.0],["2008-02-28",13.6,14.24,13.52,14.06,172500.0],["2008-02-29",13.94,14.02,13.85,13.85,246800.0],["2008-03-03",13.9,14.01,13.78,14.0,458600.0],["2008-03-04",13.88,14.7,13.88,14.44,383800.0],["2008-03-05",14.53,14.6,14.34,14.43,161700.0],["2008-03-06",14.4,14.55,13.88,13.93,165500.0],["2008-03-07",13.76,14.1,13.73,13.93,102200.0],["2008-03-10",13.95,14.0,13.63,13.65,99600.0],["2008-03-11",14.05,14.24,13.87,14.04,194300.0],["2008-03-12",14.02,14.26,14.02,14.04,134700.0],["2008-03-13",13.86,14.28,13.86,14.04,1125100.0],["2008-03-14",14.13,14.19,13.83,13.92,259200.0],["2008-03-17",13.65,14.06,13.65,13.76,176500.0],["2008-03-18",14.05,14.2,13.92,14.15,294600.0],["2008-03-19",14.23,14.45,13.99,13.99,184600.0],["2008-03-20",14.4,14.41,13.98,14.15,677700.0],["2008-03-24",14.19,14.55,14.16,14.41,238700.0],["2008-03-25",14.38,14.52,14.23,14.33,116600.0],["2008-03-26",14.21,14.32,14.13,14.29,242000.0],["2008-03-27",14.35,14.64,14.04,14.3,485900.0],["2008-03-28",14.35,14.43,14.03,14.09,505100.0],["2008-03-31",14.05,14.07,13.88,13.98,320900.0],["2008-04-01",14.09,14.23,14.08,14.2,346100.0],["2008-04-02",14.31,14.39,14.11,14.27,326000.0],["2008-04-03",14.1,14.32,14.1,14.31,235800.0],["2008-04-04",14.45,14.45,14.08,14.18,302500.0],["2008-04-07",14.19,14.34,14.0,14.03,168700.0],["2008-04-08",13.97,14.01,13.47,13.53,277300.0],["2008-04-09",13.58,13.81,13.5,13.65,235500.0],["2008-04-10",13.67,13.84,13.53,13.73,230800.0],["2008-04-11",13.59,13.59,13.35,13.38,194600.0],["2008-04-14",13.36,13.84,13.33,13.73,198000.0],["2008-04-15",13.8,13.8,13.58,13.71,94300.0],["2008-04-16",13.85,14.04,13.84,13.97,131000.0],["2008-04-17",13.88,13.97,13.73,13.85,82900.0],["2008-04-18",14.04,14.2,13.97,14.09,147600.0],["2008-04-21",13.96,14.13,13.91,14.1,161500.0],["2008-04-22",14.05,14.2,14.03,14.08,364700.0],["2008-04-23",14.16,14.21,13.95,14.14,399900.0],["2008-04-24",13.8,14.93,13.45,14.81,341500.0],["2008-04-25",14.9,14.91,14.32,14.74,226900.0],["2008-04-28",14.7,14.85,14.61,14.65,151500.0],["2008-04-29",14.58,14.7,14.58,14.64,96700.0],["2008-04-30",14.6,14.85,14.38,14.47,163500.0],["2008-05-01",14.43,14.88,14.43,14.66,102300.0],["2008-05-02",14.81,14.82,14.37,14.49,101400.0],["2008-05-05",14.43,14.6,14.28,14.51,119200.0],["2008-05-06",14.4,14.71,14.37,14.57,68200.0],["2008-05-07",14.61,14.77,14.3,14.32,162200.0],["2008-05-08",14.4,14.52,14.36,14.45,102900.0],["2008-05-09",14.38,14.61,14.34,14.5,83900.0],["2008-05-12",14.58,14.92,14.53,14.91,106000.0],["2008-05-13",14.97,15.0,14.65,14.76,75800.0],["2008-05-14",14.75,14.86,14.63,14.75,94500.0],["2008-05-15",14.8,15.09,14.53,15.0,100100.0],["2008-05-16",15.11,15.25,14.92,15.22,190700.0],["2008-05-19",15.2,15.39,14.94,15.15,154800.0],["2008-05-20",15.05,15.24,14.93,15.22,109100.0],["2008-05-21",15.27,15.81,15.23,15.34,156300.0],["2008-05-22",15.37,15.64,15.1,15.53,112500.0],["2008-05-23",15.43,15.43,15.04,15.12,83200.0],["2008-05-27",15.07,15.5,15.02,15.47,98500.0],["2008-05-28",15.58,15.58,15.29,15.45,82900.0],["2008-05-29",15.43,15.91,15.36,15.77,108000.0],["2008-05-30",15.77,15.77,15.48,15.76,163600.0],["2008-06-02",15.65,15.71,14.95,15.22,126300.0],["2008-06-03",15.3,15.47,15.07,15.41,139200.0],["2008-06-04",15.38,15.65,15.28,15.5,92000.0],["2008-06-05",15.52,15.97,15.48,15.87,105300.0],["2008-06-06",15.75,15.75,15.28,15.29,138000.0],["2008-06-09",15.31,15.36,15.02,15.31,124800.0],["2008-06-10",15.14,15.52,15.08,15.35,103200.0],["2008-06-11",15.28,15.3,15.07,15.08,65800.0],["2008-06-12",15.22,15.32,14.73,14.81,115600.0],["2008-06-13",14.93,15.01,14.77,14.98,85600.0],["2008-06-16",14.9,15.0,14.8,14.99,109000.0],["2008-06-17",14.98,15.02,14.85,14.91,80200.0],["2008-06-18",14.87,14.91,14.75,14.88,95300.0],["2008-06-19",14.86,14.96,14.77,14.93,237700.0],["2008-06-20",14.0,15.01,14.0,14.8,352000.0],["2008-06-23",14.86,15.14,14.81,14.9,153500.0],["2008-06-24",14.74,14.89,14.34,14.34,119800.0],["2008-06-25",14.32,14.62,14.17,14.28,268300.0],["2008-06-26",14.13,14.13,13.8,13.83,166500.0],["2008-06-27",13.84,13.95,13.57,13.78,496600.0],["2008-06-30",13.69,14.1,13.55,13.57,322300.0],["2008-07-01",13.39,14.14,13.29,13.86,378400.0],["2008-07-02",13.89,14.1,13.79,13.85,233500.0],["2008-07-03",13.83,14.01,13.73,13.8,101500.0],["2008-07-07",13.93,14.3,13.82,14.02,232500.0],["2008-07-08",14.07,14.5,13.97,14.5,131100.0],["2008-07-09",14.53,14.65,14.2,14.39,136100.0],["2008-07-10",14.4,14.73,14.4,14.58,176800.0],["2008-07-11",14.48,14.78,14.48,14.75,301100.0],["2008-07-14",14.9,15.16,14.77,15.05,331300.0],["2008-07-15",14.99,15.74,14.86,15.49,297800.0],["2008-07-16",15.6,16.15,15.56,15.88,199100.0],["2008-07-17",15.97,16.1,15.68,15.94,175400.0],["2008-07-18",15.91,15.96,15.65,15.82,120400.0],["2008-07-21",15.93,15.93,15.69,15.81,110200.0],["2008-07-22",15.78,15.9,15.63,15.82,164700.0],["2008-07-23",15.83,15.87,15.56,15.72,152000.0],["2008-07-24",15.79,15.98,15.47,15.49,217800.0],["2008-07-25",15.79,18.47,15.79,17.06,806500.0],["2008-07-28",17.1,17.46,17.1,17.17,588400.0],["2008-07-29",17.14,17.28,16.26,16.43,393800.0],["2008-07-30",16.53,16.67,15.97,16.18,268200.0],["2008-07-31",15.95,16.15,15.83,15.98,213900.0],["2008-08-01",15.89,16.01,15.51,15.73,377800.0],["2008-08-04",15.63,15.63,15.0,15.36,288900.0],["2008-08-05",15.47,15.57,15.2,15.45,216800.0],["2008-08-06",15.48,16.16,15.48,16.1,295900.0],["2008-08-07",16.1,16.18,15.81,16.18,367800.0],["2008-08-08",16.16,16.4,16.07,16.19,228600.0],["2008-08-11",16.2,16.93,16.0,16.87,445000.0],["2008-08-12",16.86,16.87,16.45,16.56,175300.0],["2008-08-13",16.57,16.69,16.48,16.65,201800.0],["2008-08-14",16.54,17.1,16.54,17.05,367600.0],["2008-08-15",17.28,17.3,16.5,16.65,191800.0],["2008-08-18",16.7,16.7,16.2,16.43,228700.0],["2008-08-19",16.3,16.5,16.16,16.35,170500.0],["2008-08-20",16.38,16.72,16.3,16.38,160200.0],["2008-08-21",16.23,16.38,16.12,16.18,70500.0],["2008-08-22",16.13,16.53,16.13,16.41,160700.0],["2008-08-25",16.0,16.5,16.0,16.21,125600.0],["2008-08-26",16.17,16.32,16.04,16.13,120600.0],["2008-08-27",16.13,16.26,15.91,16.1,155100.0],["2008-08-28",16.15,16.3,16.01,16.3,117200.0],["2008-08-29",16.25,16.25,15.97,16.21,355000.0],["2008-09-02",16.38,16.85,15.9,16.01,118100.0],["2008-09-03",15.76,15.96,15.57,15.84,270000.0],["2008-09-04",16.69,16.69,15.49,15.49,247100.0],["2008-09-05",15.4,15.62,15.33,15.49,203500.0],["2008-09-08",15.87,16.02,15.82,15.95,156800.0],["2008-09-09",16.0,16.25,15.73,15.73,239400.0],["2008-09-10",15.87,15.94,15.73,15.88,154100.0],["2008-09-11",15.78,15.92,15.67,15.89,192700.0],["2008-09-12",15.7,15.85,15.47,15.85,205800.0],["2008-09-15",15.48,15.9,15.3,15.47,473600.0],["2008-09-16",15.22,16.07,15.22,16.02,146300.0],["2008-09-17",15.9,15.9,15.11,15.11,255800.0],["2008-09-18",15.41,15.8,14.91,15.65,338100.0],["2008-09-19",16.59,16.91,15.81,15.94,872400.0],["2008-09-22",15.96,16.12,15.8,15.81,176500.0],["2008-09-23",15.8,15.99,15.51,15.52,195100.0],["2008-09-24",15.52,15.55,15.14,15.19,130900.0],["2008-09-25",15.28,15.43,15.1,15.27,138900.0],["2008-09-26",15.06,15.93,15.06,15.91,487700.0],["2008-09-29",15.89,15.89,14.85,15.15,220300.0],["2008-09-30",15.32,15.32,14.89,15.17,221800.0],["2008-10-01",15.02,15.17,14.97,14.98,188900.0],["2008-10-02",14.96,15.02,14.62,14.78,301200.0],["2008-10-03",14.99,14.99,14.1,14.12,317900.0],["2008-10-06",13.74,14.2,13.21,13.78,309400.0],["2008-10-07",13.75,14.14,12.96,12.96,440800.0],["2008-10-08",12.69,13.49,12.53,13.21,520600.0],["2008-10-09",13.18,13.62,12.87,12.97,402900.0],["2008-10-10",12.53,13.57,12.18,13.13,690600.0],["2008-10-13",13.7,13.92,13.45,13.92,148300.0],["2008-10-14",14.0,14.03,13.23,13.45,299600.0],["2008-10-15",13.52,13.53,12.73,12.73,335600.0],["2008-10-16",12.88,13.3,12.74,13.28,875200.0],["2008-10-17",13.05,13.46,12.86,12.88,425800.0],["2008-10-20",13.08,13.67,12.92,13.63,1044000.0],["2008-10-21",13.39,13.69,13.23,13.24,166900.0],["2008-10-22",13.1,13.1,12.32,12.61,153300.0],["2008-10-23",12.64,12.75,12.0,12.6,171300.0],["2008-10-24",11.51,11.71,10.78,11.6,882800.0],["2008-10-27",12.45,12.62,9.79,11.29,897900.0],["2008-10-28",11.57,12.39,11.48,12.38,654700.0],["2008-10-29",12.48,13.3,12.2,12.88,403300.0],["2008-10-30",12.97,13.37,12.97,13.2,231100.0],["2008-10-31",13.02,13.86,12.88,13.59,444300.0],["2008-11-03",13.59,14.07,13.54,14.04,296000.0],["2008-11-04",14.09,14.25,13.84,14.23,190800.0],["2008-11-05",14.1,14.1,13.66,13.66,194900.0],["2008-11-06",13.51,13.87,13.14,13.15,275100.0],["2008-11-07",13.42,13.64,13.09,13.63,284300.0],["2008-11-10",13.88,14.08,13.46,13.6,181400.0],["2008-11-11",13.5,13.75,13.41,13.41,311300.0],["2008-11-12",13.18,13.4,12.85,12.87,531400.0],["2008-11-13",12.89,13.37,12.4,13.37,678400.0],["2008-11-14",13.07,13.31,12.6,12.6,285200.0],["2008-11-17",12.58,12.84,12.46,12.52,209200.0],["2008-11-18",12.61,12.66,11.72,12.14,415900.0],["2008-11-19",12.15,12.23,11.41,11.41,290600.0],["2008-11-20",11.3,11.45,10.88,11.01,554600.0],["2008-11-21",11.22,12.21,10.5,12.15,566300.0],["2008-11-24",12.44,12.97,12.14,12.72,394500.0],["2008-11-25",12.96,12.96,11.84,12.07,394400.0],["2008-11-26",11.86,12.7,11.81,12.67,322600.0],["2008-11-28",12.55,12.68,12.32,12.63,91500.0],["2008-12-01",12.36,12.62,11.54,11.54,282900.0],["2008-12-02",11.41,12.22,11.41,12.22,226400.0],["2008-12-03",11.94,12.67,11.9,12.57,375300.0],["2008-12-04",12.39,12.96,12.39,12.81,507100.0],["2008-12-05",12.63,13.34,12.46,13.33,336300.0],["2008-12-08",13.57,14.0,13.41,13.92,271900.0],["2008-12-09",13.71,14.27,13.47,13.93,388800.0],["2008-12-10",13.99,14.47,13.85,13.89,299200.0],["2008-12-11",13.81,13.85,12.81,12.91,523100.0],["2008-12-12",12.71,13.06,12.57,12.71,430200.0],["2008-12-15",12.88,12.88,11.95,12.14,511500.0],["2008-12-16",12.29,12.72,12.14,12.6,419700.0],["2008-12-17",12.5,12.57,12.19,12.26,335800.0],["2008-12-18",12.2,12.29,11.82,11.98,562200.0],["2008-12-19",12.21,12.48,12.05,12.14,496400.0],["2008-12-22",12.15,12.29,11.55,11.89,382100.0],["2008-12-23",11.89,11.97,10.98,11.22,406400.0],["2008-12-24",11.25,11.35,11.09,11.31,74500.0],["2008-12-26",11.37,11.37,11.13,11.35,115200.0],["2008-12-29",11.41,11.41,11.03,11.38,300700.0],["2008-12-30",11.48,11.55,11.37,11.53,318700.0],["2008-12-31",11.57,12.16,11.55,11.98,260000.0],["2009-01-02",12.11,12.11,11.89,11.99,186000.0],["2009-01-05",12.0,12.0,11.51,11.62,317400.0],["2009-01-06",11.71,11.76,11.56,11.68,215500.0],["2009-01-07",11.5,11.67,11.35,11.51,231400.0],["2009-01-08",11.52,11.6,11.37,11.57,274200.0],["2009-01-09",11.52,11.92,11.35,11.64,540800.0],["2009-01-12",11.61,11.82,11.57,11.76,366700.0],["2009-01-13",11.72,12.26,11.67,12.03,561700.0],["2009-01-14",11.84,11.95,11.6,11.79,207000.0],["2009-01-15",11.77,12.0,11.52,11.9,252900.0],["2009-01-16",12.0,12.23,11.91,12.17,229900.0],["2009-01-20",11.96,12.04,11.75,11.91,336400.0],["2009-01-21",11.94,12.48,11.92,12.48,260000.0],["2009-01-22",12.16,12.37,12.0,12.17,172900.0],["2009-01-23",11.89,12.38,11.83,12.18,291200.0],["2009-01-26",12.16,12.72,12.13,12.67,203000.0],["2009-01-27",12.67,12.88,12.56,12.76,201300.0],["2009-01-28",12.92,13.06,12.76,12.97,141000.0],["2009-01-29",12.74,13.06,12.67,12.92,255600.0],["2009-01-30",13.05,13.13,12.5,12.59,261600.0],["2009-02-02",12.46,12.82,12.4,12.74,226200.0],["2009-02-03",12.78,12.85,12.52,12.81,174000.0],["2009-02-04",12.8,13.1,12.6,12.68,179300.0],["2009-02-05",12.62,13.16,12.59,13.08,264400.0],["2009-02-06",13.01,13.39,12.92,13.28,133100.0],["2009-02-09",13.19,13.5,12.92,13.07,224300.0],["2009-02-10",13.04,13.26,12.75,12.8,419000.0],["2009-02-11",12.83,13.03,12.77,12.89,237100.0],["2009-02-12",12.74,13.13,12.59,13.09,224900.0],["2009-02-13",13.14,13.34,13.06,13.23,277300.0],["2009-02-17",12.87,13.06,12.73,12.9,406800.0],["2009-02-18",12.98,13.02,12.46,12.62,363000.0],["2009-02-19",12.88,13.04,12.74,13.01,273800.0],["2009-02-20",12.75,12.89,12.41,12.69,438400.0],["2009-02-23",12.74,12.88,12.38,12.4,390700.0],["2009-02-24",12.61,13.27,12.61,13.05,387300.0],["2009-02-25",12.98,13.32,12.54,13.07,369500.0],["2009-02-26",13.24,14.1,13.24,13.64,947200.0],["2009-02-27",13.49,13.96,13.42,13.61,434700.0],["2009-03-02",13.32,13.68,13.22,13.28,456300.0],["2009-03-03",13.42,13.45,13.12,13.14,395900.0],["2009-03-04",13.32,13.58,13.07,13.09,500400.0],["2009-03-05",12.92,13.02,12.69,12.76,404500.0],["2009-03-06",12.86,12.9,12.48,12.66,332900.0],["2009-03-09",12.56,12.78,12.17,12.19,458800.0],["2009-03-10",12.45,12.59,12.29,12.47,385300.0],["2009-03-11",12.59,12.61,12.38,12.49,362200.0],["2009-03-12",12.45,12.72,12.33,12.71,565600.0],["2009-03-13",12.75,12.75,12.59,12.66,296700.0],["2009-03-16",12.79,12.79,12.21,12.24,323500.0],["2009-03-17",12.23,12.42,11.9,12.41,421000.0],["2009-03-18",12.35,13.2,12.3,12.92,559100.0],["2009-03-19",13.03,13.1,12.86,12.93,220400.0],["2009-03-20",12.91,13.14,12.52,12.57,294600.0],["2009-03-23",12.87,13.22,12.76,13.22,303500.0],["2009-03-24",13.06,13.31,12.98,13.05,284200.0],["2009-03-25",13.12,13.47,13.06,13.46,337300.0],["2009-03-26",13.59,14.15,13.5,14.14,377800.0],["2009-03-27",14.01,14.15,13.88,13.92,318200.0],["2009-03-30",13.65,13.96,13.38,13.92,268200.0],["2009-03-31",14.06,14.79,13.9,14.63,1130600.0],["2009-04-01",14.44,14.83,14.17,14.72,599200.0],["2009-04-02",14.94,15.25,14.69,14.77,312600.0],["2009-04-03",14.81,14.99,14.66,14.9,143100.0],["2009-04-06",14.74,14.82,14.39,14.64,178600.0],["2009-04-07",14.46,14.73,14.18,14.27,199900.0],["2009-04-08",14.28,14.81,14.24,14.81,295100.0],["2009-04-09",15.0,15.27,14.85,15.27,332300.0],["2009-04-13",15.12,15.66,14.96,15.56,285900.0],["2009-04-14",15.28,15.28,14.93,15.08,317700.0],["2009-04-15",15.05,15.24,14.73,15.22,233200.0],["2009-04-16",15.32,15.69,15.18,15.52,256100.0],["2009-04-17",15.57,15.63,15.32,15.43,288400.0],["2009-04-20",15.31,15.38,15.01,15.22,252200.0],["2009-04-21",15.14,15.64,15.08,15.61,290800.0],["2009-04-22",15.41,15.69,15.32,15.37,301800.0],["2009-04-23",15.43,15.51,15.05,15.41,325500.0],["2009-04-24",15.52,15.79,15.38,15.53,296600.0],["2009-04-27",15.47,15.6,15.08,15.1,464500.0],["2009-04-28",16.0,17.76,15.45,17.0,1760200.0],["2009-04-29",17.35,17.37,16.93,17.05,616200.0],["2009-04-30",17.16,17.16,16.5,16.5,556400.0],["2009-05-01",16.56,16.65,16.32,16.45,407200.0],["2009-05-04",16.63,17.53,16.48,16.8,517100.0],["2009-05-05",16.75,16.84,16.36,16.62,356700.0],["2009-05-06",16.76,16.84,16.13,16.42,243500.0],["2009-05-07",16.55,16.62,15.57,15.7,363000.0],["2009-05-08",15.9,16.14,15.6,15.78,223100.0],["2009-05-11",15.6,16.0,15.53,15.83,240000.0],["2009-05-12",16.21,16.21,15.91,16.14,411900.0],["2009-05-13",15.93,16.03,15.6,15.62,325000.0],["2009-05-14",15.64,16.0,15.5,15.69,216500.0],["2009-05-15",15.89,16.42,15.57,16.32,354000.0],["2009-05-18",16.47,16.88,16.42,16.88,393400.0],["2009-05-19",16.9,17.05,16.66,16.85,325700.0],["2009-05-20",17.02,17.18,16.62,16.65,234800.0],["2009-05-21",16.68,16.71,16.15,16.4,198800.0],["2009-05-22",16.53,16.83,16.34,16.4,135100.0],["2009-05-26",16.46,17.02,16.46,17.0,370300.0],["2009-05-27",17.05,17.13,16.76,16.84,262500.0],["2009-05-28",16.88,17.02,16.5,16.74,227000.0],["2009-05-29",16.74,16.84,16.58,16.8,203300.0],["2009-06-01",16.81,17.17,16.67,16.87,327500.0],["2009-06-02",16.55,17.03,16.5,16.91,313000.0],["2009-06-03",16.86,17.06,16.76,17.06,183300.0],["2009-06-04",17.14,17.15,16.73,17.04,174500.0],["2009-06-05",17.06,17.18,16.87,16.94,135700.0],["2009-06-08",16.86,17.0,16.67,16.82,118500.0],["2009-06-09",16.85,16.93,16.55,16.55,195000.0],["2009-06-10",17.12,17.12,16.05,16.37,440600.0],["2009-06-11",16.3,16.77,16.29,16.61,243600.0],["2009-06-12",16.46,16.94,16.39,16.93,164800.0],["2009-06-15",16.66,16.75,16.1,16.33,286900.0],["2009-06-16",16.32,16.48,15.89,15.89,190900.0],["2009-06-17",15.95,16.41,15.95,16.27,150000.0],["2009-06-18",16.21,16.5,16.1,16.15,178600.0],["2009-06-19",16.31,16.44,16.05,16.08,218400.0],["2009-06-22",16.03,16.03,15.42,15.42,253800.0],["2009-06-23",15.48,15.67,15.19,15.22,179100.0],["2009-06-24",15.3,15.47,15.08,15.18,280500.0],["2009-06-25",15.2,15.58,15.04,15.58,171900.0],["2009-06-26",15.53,15.59,15.32,15.37,579600.0],["2009-06-29",15.29,15.66,15.29,15.57,187200.0],["2009-06-30",15.54,15.77,15.54,15.62,215800.0],["2009-07-01",15.76,15.76,15.48,15.5,299300.0],["2009-07-02",15.33,15.49,15.04,15.13,422100.0],["2009-07-06",15.17,15.42,15.13,15.39,302600.0],["2009-07-07",15.35,15.42,15.18,15.21,212400.0],["2009-07-08",15.32,15.6,15.23,15.55,346500.0],["2009-07-09",15.51,15.72,15.49,15.55,151700.0],["2009-07-10",15.39,15.65,15.36,15.56,154800.0],["2009-07-13",15.49,15.74,15.16,15.68,125800.0],["2009-07-14",15.71,15.87,15.33,15.49,149000.0],["2009-07-15",15.55,16.06,15.55,16.02,200900.0],["2009-07-16",15.9,16.23,15.9,16.21,113100.0],["2009-07-17",16.26,16.33,16.01,16.27,117900.0],["2009-07-20",16.63,16.98,16.26,16.57,238200.0],["2009-07-21",16.77,16.92,16.56,16.83,160700.0],["2009-07-22",16.8,17.33,16.71,17.2,256300.0],["2009-07-23",17.2,17.37,17.1,17.13,193200.0],["2009-07-24",16.96,17.15,16.9,17.13,69300.0],["2009-07-27",17.05,17.13,16.66,16.79,163700.0],["2009-07-28",16.81,16.92,16.48,16.8,112600.0],["2009-07-29",16.66,17.04,16.59,16.94,302800.0],["2009-07-30",17.03,17.34,15.71,16.02,737800.0],["2009-07-31",15.93,15.99,15.35,15.4,904200.0],["2009-08-03",15.46,15.6,15.09,15.42,289500.0],["2009-08-04",15.32,15.64,15.3,15.55,241100.0],["2009-08-05",15.68,15.69,15.3,15.32,502000.0],["2009-08-06",15.42,15.47,15.14,15.21,232700.0],["2009-08-07",15.27,15.44,15.19,15.26,219000.0],["2009-08-10",15.3,15.4,15.16,15.32,205500.0],["2009-08-11",15.37,15.37,14.51,14.63,333200.0],["2009-08-12",14.75,15.62,14.75,15.45,381400.0],["2009-08-13",15.6,15.68,15.2,15.58,178300.0],["2009-08-14",15.52,15.69,15.27,15.68,226700.0],["2009-08-17",15.38,15.64,15.33,15.63,252900.0],["2009-08-18",15.63,15.68,15.26,15.28,256900.0],["2009-08-19",14.98,15.54,14.96,15.52,179400.0],["2009-08-20",15.56,15.78,15.5,15.75,180200.0],["2009-08-21",15.76,16.0,15.69,15.94,154800.0],["2009-08-24",15.94,16.11,15.84,15.91,133000.0],["2009-08-25",15.9,15.96,15.64,15.67,172100.0],["2009-08-26",15.61,15.67,15.42,15.49,147600.0],["2009-08-27",15.41,15.62,15.21,15.59,136900.0],["2009-08-28",15.66,15.7,15.15,15.18,121700.0],["2009-08-31",15.1,15.27,14.99,15.23,200800.0],["2009-09-01",15.1,15.57,15.01,15.48,200900.0],["2009-09-02",15.41,15.56,15.03,15.08,176200.0],["2009-09-03",15.26,15.46,14.84,15.45,135000.0],["2009-09-04",15.42,15.94,15.32,15.78,139400.0],["2009-09-08",15.85,15.93,15.61,15.82,80700.0],["2009-09-09",15.82,16.06,15.75,15.94,82200.0],["2009-09-10",15.91,16.02,15.82,15.97,61000.0],["2009-09-11",15.94,15.94,15.77,15.84,99900.0],["2009-09-14",15.89,15.95,15.76,15.79,78100.0],["2009-09-15",15.79,15.98,15.73,15.91,99300.0],["2009-09-16",15.94,16.23,15.77,16.23,86000.0],["2009-09-17",16.24,16.4,16.09,16.4,121800.0],["2009-09-18",16.22,16.61,16.22,16.5,288700.0],["2009-09-21",16.4,16.67,16.37,16.55,105800.0],["2009-09-22",16.61,16.97,16.46,16.89,241600.0],["2009-09-23",16.86,17.0,16.75,16.76,1028900.0],["2009-09-24",16.87,16.9,16.53,16.68,418100.0],["2009-09-25",16.59,16.98,16.59,16.94,259700.0],["2009-09-28",16.99,17.41,16.94,17.37,334000.0],["2009-09-29",17.49,17.62,17.33,17.35,187300.0],["2009-09-30",17.41,17.62,16.94,17.09,174300.0],["2009-10-01",17.06,17.06,16.79,16.89,257700.0],["2009-10-02",16.8,17.12,16.76,16.92,134000.0],["2009-10-05",16.96,17.13,16.81,17.0,165600.0],["2009-10-06",17.04,17.25,16.99,17.13,251200.0],["2009-10-07",17.03,17.19,17.01,17.1,99200.0],["2009-10-08",17.18,17.27,17.11,17.18,309900.0],["2009-10-09",17.22,17.43,17.21,17.29,175000.0],["2009-10-12",17.4,17.54,17.31,17.38,216900.0],["2009-10-13",17.37,17.8,17.31,17.79,170200.0],["2009-10-14",17.99,18.18,17.86,18.08,241300.0],["2009-10-15",18.01,18.23,17.97,18.12,161300.0],["2009-10-16",18.05,18.31,17.87,18.24,192700.0],["2009-10-19",18.3,18.36,17.94,18.05,183500.0],["2009-10-20",18.13,18.18,17.79,18.11,143300.0],["2009-10-21",18.15,18.55,18.11,18.41,304600.0],["2009-10-22",18.37,18.57,18.2,18.57,153300.0],["2009-10-23",18.61,18.76,18.37,18.48,157000.0],["2009-10-26",18.55,18.76,18.43,18.62,197700.0],["2009-10-27",18.65,18.78,18.45,18.49,315900.0],["2009-10-28",18.34,18.7,17.71,17.94,384200.0],["2009-10-29",17.71,19.18,17.71,19.03,424300.0],["2009-10-30",18.97,19.22,18.74,19.02,309600.0],["2009-11-02",19.18,19.4,18.62,18.7,329100.0],["2009-11-03",18.63,19.0,18.5,19.0,316900.0],["2009-11-04",19.1,19.15,18.83,18.92,480900.0],["2009-11-05",19.05,19.37,19.0,19.33,237000.0],["2009-11-06",19.23,19.55,19.16,19.33,168300.0],["2009-11-09",19.25,19.68,19.25,19.57,283400.0],["2009-11-10",19.54,19.86,19.47,19.69,208300.0],["2009-11-11",19.71,20.1,19.71,19.99,244500.0],["2009-11-12",20.0,20.06,19.61,19.64,176400.0],["2009-11-13",19.67,19.87,19.4,19.79,198400.0],["2009-11-16",19.99,20.22,19.8,20.06,177100.0],["2009-11-17",20.04,20.27,19.94,20.22,88100.0],["2009-11-18",20.21,20.78,20.16,20.76,180900.0],["2009-11-19",20.68,20.72,20.16,20.33,155800.0],["2009-11-20",20.3,20.44,20.15,20.4,129700.0],["2009-11-23",20.67,20.91,20.67,20.88,244500.0],["2009-11-24",20.86,20.86,20.4,20.57,139400.0],["2009-11-25",20.6,20.68,20.32,20.39,96300.0],["2009-11-27",20.1,21.09,19.94,19.99,73000.0],["2009-11-30",19.9,20.06,19.53,19.98,151900.0],["2009-12-01",20.18,20.5,20.01,20.43,161600.0],["2009-12-02",19.96,20.66,19.39,19.48,486500.0],["2009-12-03",19.5,19.58,18.95,19.0,357000.0],["2009-12-04",19.22,19.61,18.9,19.09,429700.0],["2009-12-07",18.97,19.12,18.48,18.94,270700.0],["2009-12-08",18.92,19.39,18.5,19.17,171800.0],["2009-12-09",19.14,19.23,18.83,19.15,129500.0],["2009-12-10",19.13,19.25,18.82,18.9,222300.0],["2009-12-11",19.03,19.09,18.83,19.0,142600.0],["2009-12-14",19.04,19.17,18.89,19.17,215000.0],["2009-12-15",19.1,19.7,19.1,19.2,205600.0],["2009-12-16",19.21,19.36,18.99,19.19,217700.0],["2009-12-17",19.1,19.18,18.58,18.65,270000.0],["2009-12-18",18.77,19.05,18.6,18.93,274700.0],["2009-12-21",19.07,19.19,18.88,19.04,147200.0],["2009-12-22",19.16,19.19,18.95,19.07,230600.0],["2009-12-23",19.1,19.32,19.02,19.3,277900.0],["2009-12-24",19.36,20.03,19.35,19.97,240600.0],["2009-12-28",20.08,20.58,20.05,20.46,197500.0],["2009-12-29",20.56,20.65,20.5,20.56,105100.0],["2009-12-30",20.55,20.69,20.17,20.38,189700.0],["2009-12-31",20.36,20.46,19.9,19.91,98000.0],["2010-01-04",20.05,20.31,20.05,20.3,175300.0],["2010-01-05",20.22,21.36,20.02,20.78,416700.0],["2010-01-06",20.8,21.52,20.7,20.77,274600.0],["2010-01-07",20.69,20.84,20.35,20.5,164100.0],["2010-01-08",20.4,20.74,20.4,20.74,69000.0],["2010-01-11",20.76,20.76,20.38,20.51,152400.0],["2010-01-12",20.31,20.65,20.08,20.18,138200.0],["2010-01-13",20.18,20.34,19.97,20.16,161400.0],["2010-01-14",20.2,20.53,20.15,20.44,116900.0],["2010-01-15",20.58,20.59,20.02,20.48,238200.0],["2010-01-19",20.57,20.83,20.24,20.64,219900.0],["2010-01-20",20.58,20.58,19.62,20.02,187700.0],["2010-01-21",20.1,20.22,19.47,19.53,218500.0],["2010-01-22",19.46,19.7,18.92,19.02,168700.0],["2010-01-25",19.18,19.2,18.86,19.02,126300.0],["2010-01-26",18.91,19.11,18.63,18.98,223400.0],["2010-01-27",18.87,19.21,18.77,19.12,111400.0],["2010-01-28",19.11,19.12,18.59,18.77,151700.0],["2010-01-29",18.79,18.95,18.7,18.73,191300.0],["2010-02-01",18.8,19.0,18.53,19.0,229600.0],["2010-02-02",18.97,19.1,18.75,18.86,223600.0],["2010-02-03",18.79,19.0,18.79,18.86,219300.0],["2010-02-04",18.8,18.8,18.56,18.75,177600.0],["2010-02-05",18.83,18.84,18.32,18.79,247300.0],["2010-02-08",18.77,18.85,18.46,18.5,190800.0],["2010-02-09",18.63,18.76,18.43,18.72,90100.0],["2010-02-10",18.64,18.8,18.46,18.72,85600.0],["2010-02-11",18.65,18.97,18.48,18.88,108100.0],["2010-02-12",18.68,19.03,18.6,19.0,180500.0],["2010-02-16",19.1,19.18,18.97,19.18,66500.0],["2010-02-17",19.28,19.51,19.16,19.51,109100.0],["2010-02-18",19.55,19.64,19.22,19.36,155900.0],["2010-02-19",19.32,19.42,19.11,19.26,92600.0],["2010-02-22",19.25,19.42,19.18,19.38,59600.0],["2010-02-23",19.38,19.52,19.27,19.4,144000.0],["2010-02-24",19.59,19.85,19.4,19.63,80000.0],["2010-02-25",18.84,18.84,18.21,18.52,418900.0],["2010-02-26",18.48,18.48,18.02,18.16,342800.0],["2010-03-01",17.9,18.78,17.13,18.73,329100.0],["2010-03-02",18.71,18.85,18.53,18.63,344200.0],["2010-03-03",18.7,18.72,18.47,18.48,223200.0],["2010-03-04",18.57,18.67,18.48,18.66,306900.0],["2010-03-05",18.7,19.13,18.64,19.03,183200.0],["2010-03-08",19.04,19.23,18.97,19.04,153800.0],["2010-03-09",19.07,19.27,18.89,18.94,262500.0],["2010-03-10",18.88,19.21,18.79,19.03,190100.0],["2010-03-11",19.0,19.0,18.89,18.97,157600.0],["2010-03-12",19.03,19.09,18.85,18.96,267300.0],["2010-03-15",19.01,19.25,18.9,19.15,106200.0],["2010-03-16",19.21,19.24,19.0,19.19,103700.0],["2010-03-17",19.22,19.39,19.18,19.2,108200.0],["2010-03-18",19.12,19.26,19.05,19.08,86700.0],["2010-03-19",19.13,19.21,18.95,19.13,146200.0],["2010-03-22",19.0,19.3,19.0,19.28,89900.0],["2010-03-23",19.27,19.42,19.07,19.39,62900.0],["2010-03-24",19.37,19.37,19.1,19.15,166500.0],["2010-03-25",19.27,19.3,18.84,18.9,136900.0],["2010-03-26",19.01,19.03,18.85,19.03,99100.0],["2010-03-29",19.03,19.1,18.7,19.06,133600.0],["2010-03-30",19.02,19.22,18.81,18.97,107100.0],["2010-03-31",18.86,19.01,18.73,18.74,215300.0],["2010-04-01",18.8,18.95,18.66,18.9,591700.0],["2010-04-05",18.92,19.11,18.87,19.06,92100.0],["2010-04-06",19.04,19.16,18.94,18.98,169800.0],["2010-04-07",18.91,19.02,18.75,18.85,170900.0],["2010-04-08",18.75,18.91,18.73,18.78,255100.0],["2010-04-09",18.53,18.89,18.5,18.86,121200.0],["2010-04-12",18.82,19.05,18.78,18.88,113700.0],["2010-04-13",18.8,18.96,18.72,18.92,103500.0],["2010-04-14",18.94,18.99,18.6,18.97,191600.0],["2010-04-15",18.91,18.99,18.84,18.99,125600.0],["2010-04-16",19.0,19.01,18.76,18.85,143800.0],["2010-04-19",18.76,18.88,18.61,18.8,126000.0],["2010-04-20",18.92,18.96,18.77,18.88,85700.0],["2010-04-21",18.84,18.95,18.75,18.95,106200.0],["2010-04-22",18.81,19.61,18.76,19.6,189200.0],["2010-04-23",19.52,19.83,19.52,19.83,121400.0],["2010-04-26",19.77,19.79,19.34,19.37,111500.0],["2010-04-27",19.29,19.54,19.16,19.2,104800.0],["2010-04-28",19.22,19.25,18.94,19.0,83100.0],["2010-04-29",18.49,18.51,17.34,17.47,653700.0],["2010-04-30",17.42,17.58,17.04,17.04,408700.0],["2010-05-03",17.06,17.28,17.06,17.27,346400.0],["2010-05-04",17.16,17.45,16.95,17.38,382200.0],["2010-05-05",17.31,17.46,17.16,17.22,177300.0],["2010-05-06",17.2,17.4,16.58,17.0,395100.0],["2010-05-07",17.02,17.07,16.3,16.41,488700.0],["2010-05-10",16.97,17.05,16.82,16.99,203600.0],["2010-05-11",16.91,17.35,16.91,17.1,268800.0],["2010-05-12",17.11,17.32,16.95,17.21,235700.0],["2010-05-13",17.13,17.3,17.05,17.16,112700.0],["2010-05-14",17.02,17.13,16.9,17.0,152800.0],["2010-05-17",17.09,17.22,16.74,17.0,150100.0],["2010-05-18",17.15,17.2,16.86,17.0,133600.0],["2010-05-19",17.0,17.28,16.84,16.98,361900.0],["2010-05-20",16.62,16.75,16.05,16.05,203200.0],["2010-05-21",15.99,16.54,15.91,16.36,231300.0],["2010-05-24",16.3,16.33,15.99,16.02,193600.0],["2010-05-25",15.87,16.11,15.79,16.08,431400.0],["2010-05-26",16.11,16.45,16.04,16.12,323000.0],["2010-05-27",16.41,16.54,16.28,16.53,113200.0],["2010-05-28",16.37,16.46,16.16,16.23,170400.0],["2010-06-01",16.14,16.43,16.01,16.05,219600.0],["2010-06-02",16.09,16.2,15.8,16.2,197000.0],["2010-06-03",16.17,16.69,16.15,16.58,117200.0],["2010-06-04",16.26,16.33,15.96,16.02,225100.0],["2010-06-07",16.05,16.26,15.96,15.99,217400.0],["2010-06-08",16.02,16.22,15.98,16.16,250800.0],["2010-06-09",16.22,16.35,16.01,16.05,125300.0],["2010-06-10",16.25,16.35,16.06,16.28,121800.0],["2010-06-11",16.17,16.47,16.17,16.47,91900.0],["2010-06-14",16.63,16.66,16.31,16.34,94800.0],["2010-06-15",16.44,16.67,16.34,16.61,75100.0],["2010-06-16",16.45,16.74,16.45,16.69,67100.0],["2010-06-17",16.68,16.92,16.63,16.69,57200.0],["2010-06-18",16.81,16.81,16.42,16.44,206400.0],["2010-06-21",16.65,16.73,16.38,16.47,90900.0],["2010-06-22",16.5,16.79,16.27,16.29,114300.0],["2010-06-23",16.32,16.53,16.17,16.42,70200.0],["2010-06-24",16.31,16.48,16.25,16.3,110100.0],["2010-06-25",16.31,16.57,16.3,16.49,215100.0],["2010-06-28",16.23,16.25,15.83,16.04,526000.0],["2010-06-29",15.77,15.79,15.49,15.65,307800.0],["2010-06-30",15.69,15.95,15.44,15.52,272700.0],["2010-07-01",15.49,15.82,15.14,15.64,710500.0],["2010-07-02",15.73,15.73,15.45,15.5,162400.0],["2010-07-06",15.73,15.83,15.0,15.09,333800.0],["2010-07-07",15.18,15.25,15.0,15.2,392700.0],["2010-07-08",15.3,15.38,15.1,15.34,270600.0],["2010-07-09",15.29,15.44,15.11,15.43,195100.0],["2010-07-12",15.36,15.53,15.25,15.45,101200.0],["2010-07-13",15.61,16.16,15.56,16.1,185900.0],["2010-07-14",16.05,16.21,16.0,16.11,76700.0],["2010-07-15",16.14,16.18,15.77,15.95,110000.0],["2010-07-16",15.84,16.0,15.51,15.56,172800.0],["2010-07-19",15.64,15.7,15.5,15.59,123300.0],["2010-07-20",15.41,15.51,15.23,15.44,269400.0],["2010-07-21",15.53,15.57,15.19,15.2,176400.0],["2010-07-22",15.35,15.8,15.3,15.78,166900.0],["2010-07-23",15.69,16.14,15.63,15.97,165400.0],["2010-07-26",16.05,16.19,15.75,16.16,249600.0],["2010-07-27",16.25,16.42,16.04,16.3,171400.0],["2010-07-28",16.29,16.34,15.97,16.01,102500.0],["2010-07-29",16.04,16.89,16.01,16.88,338900.0],["2010-07-30",16.72,16.85,16.42,16.43,222400.0],["2010-08-02",16.55,17.06,16.55,16.97,251600.0],["2010-08-03",16.87,17.15,16.79,17.02,168800.0],["2010-08-04",16.97,17.78,16.97,17.69,240900.0],["2010-08-05",17.5,17.62,17.45,17.55,164700.0],["2010-08-06",17.35,17.63,17.3,17.58,139000.0],["2010-08-09",17.7,18.01,17.67,17.95,133300.0],["2010-08-10",17.8,17.91,17.63,17.83,156900.0],["2010-08-11",17.52,17.52,17.12,17.16,188300.0],["2010-08-12",16.99,17.19,16.86,17.08,185000.0],["2010-08-13",17.0,17.1,16.88,16.9,151100.0],["2010-08-16",16.79,17.21,16.66,17.18,109100.0],["2010-08-17",17.34,17.69,17.23,17.52,131200.0],["2010-08-18",17.54,17.87,17.42,17.79,179200.0],["2010-08-19",17.68,17.77,17.46,17.52,203300.0],["2010-08-20",17.39,17.78,17.39,17.73,138300.0],["2010-08-23",17.87,17.9,17.6,17.64,89600.0],["2010-08-24",17.44,17.62,17.26,17.42,153500.0],["2010-08-25",17.31,17.68,17.07,17.63,204000.0],["2010-08-26",17.66,17.81,17.48,17.5,98500.0],["2010-08-27",17.62,17.97,17.46,17.84,187400.0],["2010-08-30",17.68,17.75,17.29,17.3,198900.0],["2010-08-31",17.24,17.49,17.11,17.31,171600.0],["2010-09-01",17.55,17.99,17.44,17.96,175000.0],["2010-09-02",17.89,18.17,17.85,18.12,114800.0],["2010-09-03",18.29,18.53,18.23,18.53,101100.0],["2010-09-07",18.61,18.61,18.3,18.33,124600.0],["2010-09-08",18.39,18.6,18.3,18.52,64400.0],["2010-09-09",18.74,18.74,18.43,18.63,68900.0],["2010-09-10",18.69,18.91,18.63,18.88,110100.0],["2010-09-13",18.96,19.34,18.87,19.2,206000.0],["2010-09-14",19.13,19.34,18.94,19.17,136500.0],["2010-09-15",19.15,19.16,18.92,19.08,182800.0],["2010-09-16",19.07,19.26,18.75,19.21,152800.0],["2010-09-17",19.35,19.76,19.2,19.71,308000.0],["2010-09-20",19.73,20.0,19.55,19.84,258300.0],["2010-09-21",19.82,19.86,19.59,19.59,152900.0],["2010-09-22",19.56,19.76,19.49,19.55,135300.0],["2010-09-23",19.39,19.58,19.25,19.25,137300.0],["2010-09-24",19.5,19.92,19.4,19.92,142700.0],["2010-09-27",19.92,19.96,19.6,19.82,111600.0],["2010-09-28",19.92,19.92,19.47,19.73,1183400.0],["2010-09-29",19.75,20.28,19.67,20.22,244700.0],["2010-09-30",20.41,20.46,19.89,20.16,240900.0],["2010-10-01",20.33,20.5,20.06,20.45,139800.0],["2010-10-04",20.33,20.61,19.96,20.09,116400.0],["2010-10-05",20.32,20.56,20.17,20.54,152000.0],["2010-10-06",20.45,20.63,20.21,20.41,163900.0],["2010-10-07",20.55,20.58,20.32,20.46,80300.0],["2010-10-08",20.45,20.58,20.19,20.46,137100.0],["2010-10-11",20.41,20.54,20.29,20.32,60100.0],["2010-10-12",20.25,20.3,20.03,20.24,79700.0],["2010-10-13",20.33,20.62,20.21,20.49,181500.0],["2010-10-14",20.41,20.8,20.41,20.66,112700.0],["2010-10-15",20.75,20.76,20.45,20.6,143000.0],["2010-10-18",20.63,20.97,20.51,20.96,106100.0],["2010-10-19",20.77,21.09,20.67,21.0,273100.0],["2010-10-20",21.0,21.28,20.95,21.07,279800.0],["2010-10-21",21.21,21.35,21.06,21.27,349200.0],["2010-10-22",21.38,21.92,21.3,21.89,494600.0],["2010-10-25",22.0,22.18,21.9,22.02,217200.0],["2010-10-26",21.81,22.19,21.81,21.87,154600.0],["2010-10-27",21.69,21.95,21.61,21.87,194300.0],["2010-10-28",19.49,20.37,19.49,20.12,633700.0],["2010-10-29",20.01,20.65,19.78,20.41,256000.0],["2010-11-01",20.41,20.68,19.97,20.15,213600.0],["2010-11-02",20.27,20.71,20.27,20.58,161400.0],["2010-11-03",20.5,20.61,20.17,20.4,122400.0],["2010-11-04",20.61,20.8,20.38,20.71,247400.0],["2010-11-05",20.77,20.77,20.36,20.66,109000.0],["2010-11-08",20.62,20.81,20.58,20.75,89200.0],["2010-11-09",20.81,20.86,20.44,20.55,124300.0],["2010-11-10",20.61,20.68,20.46,20.51,295500.0],["2010-11-11",20.16,20.43,19.85,20.41,283500.0],["2010-11-12",20.2,20.61,20.17,20.25,135900.0],["2010-11-15",20.32,20.75,20.13,20.47,111300.0],["2010-11-16",20.31,20.43,19.99,20.04,196300.0],["2010-11-17",20.01,20.13,19.95,20.07,89700.0],["2010-11-18",20.24,20.57,20.08,20.18,209500.0],["2010-11-19",20.05,20.63,20.0,20.5,181300.0],["2010-11-22",20.39,20.98,20.16,20.91,131500.0],["2010-11-23",20.69,20.81,20.49,20.7,61800.0],["2010-11-24",20.85,21.16,20.83,20.98,106300.0],["2010-11-26",20.85,20.93,20.73,20.73,74400.0],["2010-11-29",20.57,20.78,20.29,20.74,107000.0],["2010-11-30",20.55,20.65,20.31,20.41,271300.0],["2010-12-01",20.58,20.68,20.37,20.46,318800.0],["2010-12-02",20.49,20.93,20.45,20.91,114600.0],["2010-12-03",20.79,21.17,20.79,21.1,102800.0],["2010-12-06",21.1,21.32,21.09,21.27,118300.0],["2010-12-07",21.5,21.77,21.45,21.5,203200.0],["2010-12-08",21.54,21.66,21.43,21.47,247500.0],["2010-12-09",21.55,21.56,21.34,21.48,134900.0],["2010-12-10",21.53,21.58,21.28,21.53,153400.0],["2010-12-13",21.58,21.58,21.31,21.31,159900.0],["2010-12-14",21.4,21.46,21.12,21.3,112600.0],["2010-12-15",21.23,21.5,21.09,21.11,191800.0],["2010-12-16",21.1,21.44,20.97,21.35,123100.0],["2010-12-17",21.36,21.52,21.12,21.52,387300.0],["2010-12-20",21.5,21.59,21.33,21.34,220100.0],["2010-12-21",21.36,21.41,21.29,21.37,84900.0],["2010-12-22",21.35,21.35,21.26,21.29,71200.0],["2010-12-23",21.24,21.39,21.18,21.28,56900.0],["2010-12-27",21.25,21.43,21.15,21.35,61600.0],["2010-12-28",21.35,21.47,21.19,21.35,97500.0],["2010-12-29",21.43,21.47,21.14,21.25,54400.0],["2010-12-30",21.18,21.39,21.12,21.2,59700.0],["2010-12-31",21.2,21.21,20.75,20.76,124400.0],["2011-01-03",20.94,21.02,20.62,20.72,235800.0],["2011-01-04",20.7,20.79,20.28,20.46,242800.0],["2011-01-05",20.42,20.6,20.28,20.44,222200.0],["2011-01-06",20.38,20.45,20.19,20.35,203500.0],["2011-01-07",20.35,20.44,19.99,20.36,216600.0],["2011-01-10",20.27,20.53,20.21,20.45,266800.0],["2011-01-11",20.52,20.84,20.48,20.61,130900.0],["2011-01-12",20.75,20.93,20.59,20.8,115900.0],["2011-01-13",20.76,20.86,20.68,20.8,89900.0],["2011-01-14",20.81,21.27,20.66,21.22,233700.0],["2011-01-18",21.14,21.17,20.75,20.93,135900.0],["2011-01-19",20.92,21.01,20.58,20.6,90400.0],["2011-01-20",20.5,20.57,20.26,20.28,249800.0],["2011-01-21",20.33,20.54,20.14,20.33,169100.0],["2011-01-24",20.33,20.52,20.21,20.34,138700.0],["2011-01-25",20.23,20.46,20.2,20.42,100600.0],["2011-01-26",20.45,21.02,20.34,20.89,240000.0],["2011-01-27",20.92,21.17,20.86,21.08,243100.0],["2011-01-28",21.1,21.26,20.68,20.69,182800.0],["2011-01-31",20.75,20.9,20.53,20.75,96500.0],["2011-02-01",20.86,21.45,20.86,21.23,198000.0],["2011-02-02",21.15,21.48,21.06,21.36,160300.0],["2011-02-03",21.39,21.46,21.01,21.32,46400.0],["2011-02-04",21.33,21.33,21.04,21.25,53200.0],["2011-02-07",21.23,21.55,21.2,21.4,115400.0],["2011-02-08",21.35,21.44,21.18,21.44,31400.0],["2011-02-09",21.34,21.46,20.98,21.04,64000.0],["2011-02-10",20.88,21.01,20.8,20.99,90200.0],["2011-02-11",20.89,21.2,20.78,21.2,51900.0],["2011-02-14",21.14,21.37,21.06,21.23,60400.0],["2011-02-15",21.14,21.24,21.06,21.11,95900.0],["2011-02-16",21.19,21.28,21.15,21.25,33600.0],["2011-02-17",21.23,21.38,21.12,21.26,155600.0],["2011-02-18",21.26,21.33,21.06,21.25,75100.0],["2011-02-22",21.07,21.32,20.96,21.11,126100.0],["2011-02-23",21.25,21.25,20.69,20.72,186300.0],["2011-02-24",20.99,22.57,20.75,22.01,590800.0],["2011-02-25",22.3,22.38,21.29,21.97,323600.0],["2011-02-28",22.15,22.15,21.89,22.12,412600.0],["2011-03-01",22.16,22.52,21.92,22.2,243500.0],["2011-03-02",21.58,22.43,21.55,22.17,181300.0],["2011-03-03",22.36,22.91,22.36,22.85,153000.0],["2011-03-04",22.9,23.06,22.68,23.03,264400.0],["2011-03-07",23.0,23.07,22.63,22.68,200800.0],["2011-03-08",22.63,23.09,22.46,22.97,161500.0],["2011-03-09",22.91,23.28,22.63,23.06,96900.0],["2011-03-10",22.49,22.71,22.29,22.35,163400.0],["2011-03-11",22.26,22.69,21.99,22.53,103100.0],["2011-03-14",22.22,22.68,22.22,22.5,132700.0],["2011-03-15",22.01,22.5,22.0,22.3,111700.0],["2011-03-16",22.19,22.41,21.95,22.13,166000.0],["2011-03-17",22.45,22.45,22.06,22.07,113200.0],["2011-03-18",22.24,22.48,22.11,22.46,201900.0],["2011-03-21",22.63,23.04,22.63,22.97,68200.0],["2011-03-22",22.95,23.04,22.86,22.98,51900.0],["2011-03-23",22.9,23.16,22.82,23.15,213400.0],["2011-03-24",23.25,23.45,23.19,23.37,112200.0],["2011-03-25",23.37,23.73,23.37,23.59,200200.0],["2011-03-28",23.64,23.7,23.47,23.55,134000.0],["2011-03-29",23.53,23.77,23.47,23.55,122000.0],["2011-03-30",23.66,23.73,23.52,23.65,110700.0],["2011-03-31",23.65,23.75,23.53,23.71,152000.0],["2011-04-01",23.87,24.16,23.76,24.04,180800.0],["2011-04-04",24.04,24.41,24.04,24.38,123700.0],["2011-04-05",24.3,24.4,24.14,24.21,81000.0],["2011-04-06",24.33,24.5,24.15,24.33,67400.0],["2011-04-07",24.37,24.51,24.08,24.12,66200.0],["2011-04-08",24.28,24.39,23.85,23.92,77200.0],["2011-04-11",23.88,23.97,23.62,23.73,61100.0],["2011-04-12",23.66,23.7,23.26,23.26,49100.0],["2011-04-13",23.41,23.48,23.09,23.34,112900.0],["2011-04-14",23.28,23.71,23.28,23.65,154000.0],["2011-04-15",23.6,24.04,23.42,23.85,307800.0],["2011-04-18",23.5,23.58,23.25,23.45,59400.0],["2011-04-19",23.54,23.62,23.13,23.29,79500.0],["2011-04-20",23.55,23.84,23.55,23.77,145900.0],["2011-04-21",23.91,23.96,23.62,23.82,139700.0],["2011-04-25",23.75,23.91,23.66,23.7,130200.0],["2011-04-26",23.73,23.96,23.72,23.85,188200.0],["2011-04-27",23.83,24.17,23.83,24.15,99400.0],["2011-04-28",24.04,24.59,23.98,24.55,117400.0],["2011-04-29",24.2,24.96,24.12,24.79,133000.0],["2011-05-02",24.83,25.19,24.59,24.63,155000.0],["2011-05-03",24.57,24.63,24.22,24.45,155000.0],["2011-05-04",24.5,24.57,24.25,24.27,105000.0],["2011-05-05",24.17,24.65,24.06,24.16,112200.0],["2011-05-06",24.32,24.48,23.9,23.99,135600.0],["2011-05-09",23.96,24.37,23.85,24.23,86000.0],["2011-05-10",24.37,24.72,24.31,24.7,82400.0],["2011-05-11",24.63,24.76,24.36,24.47,73700.0],["2011-05-12",24.33,24.99,24.2,24.9,61000.0],["2011-05-13",24.87,24.98,24.63,24.66,127800.0],["2011-05-16",24.51,24.65,24.12,24.13,134500.0],["2011-05-17",23.98,24.3,23.91,24.2,80400.0],["2011-05-18",24.25,24.5,24.16,24.43,105900.0],["2011-05-19",24.61,24.82,24.45,24.75,199700.0],["2011-05-20",24.7,24.91,24.53,24.72,126700.0],["2011-05-23",24.32,24.52,24.0,24.01,192500.0],["2011-05-24",23.99,24.2,23.93,24.09,191900.0],["2011-05-25",24.06,24.57,24.03,24.41,97800.0],["2011-05-26",24.29,24.58,24.29,24.54,126700.0],["2011-05-27",24.59,24.69,24.54,24.6,61100.0],["2011-05-31",24.78,25.42,24.78,25.41,319400.0],["2011-06-01",25.33,25.44,25.23,25.32,353200.0],["2011-06-02",25.0,25.48,24.98,25.41,243600.0],["2011-06-03",25.06,25.17,24.86,25.02,275300.0],["2011-06-06",25.02,25.12,24.74,24.78,223300.0],["2011-06-07",24.97,25.0,24.66,24.7,167000.0],["2011-06-08",24.61,24.65,24.29,24.46,361900.0],["2011-06-09",24.56,24.56,24.33,24.46,429300.0],["2011-06-10",24.31,24.48,23.95,24.17,410200.0],["2011-06-13",24.22,24.54,24.11,24.15,273400.0],["2011-06-14",24.3,24.63,24.27,24.5,165600.0],["2011-06-15",24.29,24.44,23.98,24.08,263300.0],["2011-06-16",24.08,24.47,23.86,24.04,214000.0],["2011-06-17",24.07,24.29,23.97,24.15,347200.0],["2011-06-20",24.15,24.6,24.15,24.6,120300.0],["2011-06-21",24.78,25.46,24.65,25.42,160700.0],["2011-06-22",25.25,25.64,25.25,25.59,176200.0],["2011-06-23",25.31,26.33,25.08,26.25,256500.0],["2011-06-24",26.28,26.46,26.01,26.15,397300.0],["2011-06-27",26.2,26.72,26.14,26.7,143700.0],["2011-06-28",26.75,27.03,26.62,27.01,155400.0],["2011-06-29",27.07,27.07,26.68,26.91,152400.0],["2011-06-30",27.03,27.14,26.75,26.78,158500.0],["2011-07-01",26.83,27.11,26.67,27.04,206300.0],["2011-07-05",27.0,27.24,26.92,27.2,205200.0],["2011-07-06",27.1,27.3,27.02,27.13,314300.0],["2011-07-07",27.37,27.56,27.2,27.36,192900.0],["2011-07-08",27.07,27.24,26.81,27.01,339200.0],["2011-07-11",26.74,26.95,26.59,26.66,113400.0],["2011-07-12",26.58,26.83,26.45,26.58,107400.0],["2011-07-13",26.7,27.1,26.62,26.78,95900.0],["2011-07-14",26.85,26.97,26.32,26.35,175400.0],["2011-07-15",26.41,26.52,26.0,26.44,210200.0],["2011-07-18",26.4,26.52,26.06,26.27,112400.0],["2011-07-19",26.52,27.02,26.52,27.0,155400.0],["2011-07-20",26.85,27.14,26.43,26.55,85000.0],["2011-07-21",26.63,26.79,26.4,26.55,123800.0],["2011-07-22",26.56,26.74,26.45,26.46,103000.0],["2011-07-25",26.24,26.35,25.85,25.97,97000.0],["2011-07-26",25.99,25.99,25.7,25.78,54400.0],["2011-07-27",25.64,25.64,25.03,25.38,197300.0],["2011-07-28",25.83,25.83,24.81,25.46,181000.0],["2011-07-29",25.12,25.94,24.78,25.49,218300.0],["2011-08-01",25.85,26.38,25.58,26.32,244600.0],["2011-08-02",26.11,26.64,25.5,25.55,280100.0],["2011-08-03",25.58,25.99,24.89,25.78,181600.0],["2011-08-04",25.49,25.77,24.71,24.71,213400.0],["2011-08-05",25.0,25.98,24.21,25.17,361800.0],["2011-08-08",24.57,25.21,23.16,23.17,343500.0],["2011-08-09",23.74,24.34,22.15,24.18,466100.0],["2011-08-10",24.47,24.47,22.96,23.04,372900.0],["2011-08-11",23.2,23.98,23.1,23.63,380200.0],["2011-08-12",23.82,24.41,23.49,24.28,265000.0],["2011-08-15",24.48,24.97,24.41,24.97,136000.0],["2011-08-16",24.71,24.88,24.21,24.66,202100.0],["2011-08-17",24.81,25.41,24.75,25.05,199200.0],["2011-08-18",24.19,24.19,23.04,23.15,372500.0],["2011-08-19",22.75,23.51,22.57,22.62,248300.0],["2011-08-22",23.13,23.26,22.5,22.91,179100.0],["2011-08-23",23.0,23.65,23.0,23.5,371100.0],["2011-08-24",23.35,24.37,23.35,23.6,328200.0],["2011-08-25",23.78,23.9,23.16,23.21,273400.0],["2011-08-26",23.09,23.65,22.65,23.5,405900.0],["2011-08-29",23.75,24.2,23.75,24.19,332900.0],["2011-08-30",24.12,25.08,24.07,24.85,356500.0],["2011-08-31",25.03,25.5,24.96,25.23,264500.0],["2011-09-01",25.19,25.65,25.12,25.38,462400.0],["2011-09-02",24.84,25.28,24.34,24.34,296100.0],["2011-09-06",23.55,23.79,23.27,23.69,365300.0],["2011-09-07",24.06,24.37,23.86,24.34,254800.0],["2011-09-08",24.23,24.82,24.18,24.33,270800.0],["2011-09-09",24.18,24.73,23.96,24.21,334900.0],["2011-09-12",23.9,24.59,23.7,24.58,254400.0],["2011-09-13",24.76,24.93,24.52,24.76,230400.0],["2011-09-14",24.99,25.39,24.56,25.1,176900.0],["2011-09-15",25.27,25.45,24.9,25.39,123700.0],["2011-09-16",25.55,25.55,25.18,25.5,253700.0],["2011-09-19",25.01,25.52,24.85,25.23,104000.0],["2011-09-20",25.37,25.61,25.07,25.09,187900.0],["2011-09-21",25.14,25.52,24.45,24.5,130700.0],["2011-09-22",23.87,24.3,23.56,23.86,317800.0],["2011-09-23",23.84,24.21,23.5,24.15,294300.0],["2011-09-26",24.35,24.8,24.03,24.77,175300.0],["2011-09-27",25.25,25.78,25.25,25.58,207400.0],["2011-09-28",25.55,25.78,25.14,25.16,162800.0],["2011-09-29",25.6,25.82,25.39,25.81,252600.0],["2011-09-30",25.45,25.93,25.23,25.28,193800.0],["2011-10-03",25.16,25.62,24.31,24.31,283900.0],["2011-10-04",24.07,26.36,24.0,26.24,335800.0],["2011-10-05",26.27,27.33,26.06,26.75,318600.0],["2011-10-06",26.84,26.99,26.44,26.61,269000.0],["2011-10-07",26.7,26.7,25.92,26.08,246100.0],["2011-10-10",26.5,26.76,26.23,26.75,268200.0],["2011-10-11",26.63,27.37,26.52,27.27,170600.0],["2011-10-12",27.49,27.91,27.34,27.7,453700.0],["2011-10-13",27.72,27.88,27.6,27.77,411500.0],["2011-10-14",28.1,28.34,27.55,28.33,256200.0],["2011-10-17",28.1,28.3,27.8,27.93,183300.0],["2011-10-18",28.02,28.95,27.6,28.71,227500.0],["2011-10-19",28.58,28.99,27.96,28.09,140200.0],["2011-10-20",28.1,28.15,27.37,27.96,136400.0],["2011-10-21",28.32,28.59,28.07,28.59,140500.0],["2011-10-24",28.64,29.42,28.5,29.12,209500.0],["2011-10-25",28.82,29.12,28.31,28.35,155200.0],["2011-10-26",28.73,28.73,27.79,28.48,240300.0],["2011-10-27",29.51,32.8,29.33,32.06,808200.0],["2011-10-28",32.05,32.94,32.05,32.21,485300.0],["2011-10-31",31.31,32.0,30.99,31.57,328900.0],["2011-11-01",30.37,31.44,30.37,31.01,340200.0],["2011-11-02",31.28,31.86,31.1,31.84,195200.0],["2011-11-03",32.0,32.93,31.37,32.65,397400.0],["2011-11-04",32.39,32.53,31.71,31.85,218600.0],["2011-11-07",31.83,31.99,30.93,31.53,232000.0],["2011-11-08",31.82,32.06,31.29,32.0,219000.0],["2011-11-09",31.25,31.87,30.75,30.83,415300.0],["2011-11-10",31.23,31.96,30.85,31.7,154900.0],["2011-11-11",31.93,32.66,31.93,32.51,174400.0],["2011-11-14",32.51,32.76,32.28,32.38,245400.0],["2011-11-15",32.12,32.58,31.77,32.44,283200.0],["2011-11-16",32.14,32.41,31.42,31.56,174600.0],["2011-11-17",31.52,31.99,30.99,31.24,143400.0],["2011-11-18",31.25,31.51,30.87,31.19,125800.0],["2011-11-21",30.73,30.97,30.38,30.4,125900.0],["2011-11-22",30.5,30.74,29.92,30.26,131100.0],["2011-11-23",29.92,30.2,29.11,29.17,135100.0],["2011-11-25",29.1,29.37,28.74,28.75,99300.0],["2011-11-28",29.71,30.33,29.69,30.0,183100.0],["2011-11-29",30.04,30.27,29.73,29.97,162600.0],["2011-11-30",30.97,32.1,30.67,32.05,330700.0],["2011-12-01",31.88,32.06,31.02,31.05,181800.0],["2011-12-02",31.52,31.67,30.78,30.83,132000.0],["2011-12-05",31.26,31.59,30.95,31.18,286800.0],["2011-12-06",31.2,31.36,30.86,31.26,159100.0],["2011-12-07",31.13,31.13,30.42,30.87,102300.0],["2011-12-08",30.66,30.82,30.1,30.47,158500.0],["2011-12-09",30.62,32.27,30.52,32.02,339900.0],["2011-12-12",31.64,31.64,30.75,31.12,153600.0],["2011-12-13",31.3,31.67,30.49,30.52,172200.0],["2011-12-14",30.33,30.46,29.47,29.52,174500.0],["2011-12-15",29.95,29.99,29.42,29.72,114000.0],["2011-12-16",29.93,30.32,29.41,29.76,378100.0],["2011-12-19",30.09,30.37,29.19,29.24,192400.0],["2011-12-20",29.84,30.65,29.84,30.63,210700.0],["2011-12-21",30.47,30.55,28.99,29.89,226600.0],["2011-12-22",30.05,30.36,29.88,30.03,133300.0],["2011-12-23",30.13,30.36,29.89,30.36,68700.0],["2011-12-27",30.18,30.8,30.04,30.61,107100.0],["2011-12-28",30.62,30.62,29.9,29.92,71500.0],["2011-12-29",30.11,30.72,30.11,30.48,93200.0],["2011-12-30",30.39,30.59,30.1,30.11,121200.0],["2012-01-03",30.87,31.41,30.22,30.34,178000.0],["2012-01-04",30.29,30.48,29.67,30.36,262000.0],["2012-01-05",30.21,31.5,30.09,31.09,245200.0],["2012-01-06",31.05,32.38,30.67,31.81,438500.0],["2012-01-09",31.89,32.08,31.11,31.56,186100.0],["2012-01-10",32.01,32.01,31.65,31.86,132300.0],["2012-01-11",31.84,32.59,31.84,32.45,235100.0],["2012-01-12",32.52,33.13,32.52,33.05,160000.0],["2012-01-13",32.89,33.45,32.84,33.4,261000.0],["2012-01-17",33.67,34.0,33.43,33.73,275500.0],["2012-01-18",33.84,33.84,33.54,33.8,120400.0],["2012-01-19",33.85,34.75,33.79,34.61,212200.0],["2012-01-20",34.63,34.83,34.5,34.66,156900.0],["2012-01-23",34.7,35.11,34.22,34.38,244400.0],["2012-01-24",34.22,34.59,34.06,34.44,212200.0],["2012-01-25",34.44,34.82,34.17,34.81,238900.0],["2012-01-26",35.09,35.4,34.88,35.38,199800.0],["2012-01-27",35.19,35.4,35.03,35.3,166600.0],["2012-01-30",35.0,35.27,34.83,35.12,138500.0],["2012-01-31",35.37,35.54,35.0,35.13,115600.0],["2012-02-01",35.19,35.9,35.19,35.8,212800.0],["2012-02-02",35.99,36.21,35.55,36.01,169500.0],["2012-02-03",36.33,36.79,35.98,36.7,271900.0],["2012-02-06",36.6,36.85,36.48,36.61,148800.0],["2012-02-07",36.5,36.69,36.29,36.38,156200.0],["2012-02-08",36.35,37.39,36.23,37.24,171900.0],["2012-02-09",37.33,38.0,37.24,37.85,169600.0],["2012-02-10",37.39,37.39,36.64,36.68,125700.0],["2012-02-13",37.01,37.35,36.81,37.23,100100.0],["2012-02-14",37.15,37.18,36.81,36.94,133800.0],["2012-02-15",37.17,37.17,36.27,36.36,132700.0],["2012-02-16",36.47,36.81,36.4,36.59,168600.0],["2012-02-17",36.71,37.05,36.41,36.61,75200.0],["2012-02-21",36.59,36.9,36.31,36.57,88700.0],["2012-02-22",36.53,36.95,35.0,36.58,88600.0],["2012-02-23",36.99,39.03,36.11,38.99,321100.0],["2012-02-24",39.43,39.43,38.44,38.69,227400.0],["2012-02-27",37.22,39.16,37.22,38.88,299100.0],["2012-02-28",39.0,39.17,38.1,38.25,236700.0],["2012-02-29",38.22,38.71,37.72,37.77,205000.0],["2012-03-01",37.98,38.33,37.79,37.94,162000.0],["2012-03-02",37.95,38.12,36.93,37.26,135400.0],["2012-03-05",37.17,37.61,37.11,37.53,164600.0],["2012-03-06",37.17,37.52,37.05,37.29,120500.0],["2012-03-07",37.4,37.61,37.2,37.32,130500.0],["2012-03-08",37.59,37.61,37.13,37.28,134500.0],["2012-03-09",37.25,37.93,37.25,37.92,147300.0],["2012-03-12",37.89,38.26,37.6,37.82,41300.0],["2012-03-13",38.16,38.21,37.35,37.69,191700.0],["2012-03-14",37.71,37.79,37.1,37.38,265400.0],["2012-03-15",37.47,37.69,37.1,37.68,74400.0],["2012-03-16",37.7,38.18,37.38,37.38,121000.0],["2012-03-19",37.39,38.11,37.04,37.73,88300.0],["2012-03-20",37.41,37.65,36.97,37.35,77000.0],["2012-03-21",37.46,37.97,37.46,37.7,197500.0],["2012-03-22",37.4,37.74,37.22,37.63,76100.0],["2012-03-23",37.54,37.9,37.3,37.86,65900.0],["2012-03-26",38.1,38.97,38.01,38.8,111900.0],["2012-03-27",38.92,39.03,38.43,38.48,117300.0],["2012-03-28",38.39,38.82,38.19,38.7,160500.0],["2012-03-29",38.4,38.85,38.19,38.67,93800.0],["2012-03-30",39.0,39.0,38.41,38.41,105600.0],["2012-04-02",38.43,39.15,38.06,39.14,95400.0],["2012-04-03",39.21,39.92,39.21,39.59,169500.0],["2012-04-04",39.33,39.5,38.7,39.22,155500.0],["2012-04-05",38.99,39.61,38.94,39.56,112700.0],["2012-04-09",39.0,39.06,38.5,38.58,78400.0],["2012-04-10",38.55,38.63,38.19,38.55,200500.0],["2012-04-11",38.92,38.92,38.22,38.68,129500.0],["2012-04-12",38.8,39.4,38.67,39.03,136500.0],["2012-04-13",38.82,39.16,38.53,38.53,95700.0],["2012-04-16",38.6,39.06,38.04,38.81,65000.0],["2012-04-17",39.06,40.0,39.06,39.59,99100.0],["2012-04-18",39.29,39.46,38.79,38.99,105800.0],["2012-04-19",38.8,39.49,38.61,39.36,130800.0],["2012-04-20",39.85,40.32,39.69,40.26,169800.0],["2012-04-23",39.74,40.16,38.95,39.49,122000.0],["2012-04-24",39.38,39.8,39.12,39.57,152200.0],["2012-04-25",39.88,40.87,39.75,40.81,122000.0],["2012-04-26",40.56,41.61,38.87,40.61,312000.0],["2012-04-27",40.59,41.2,40.4,41.06,404600.0],["2012-04-30",40.7,40.9,39.75,39.95,257000.0],["2012-05-01",39.85,40.26,39.46,39.48,289300.0],["2012-05-02",39.26,40.16,38.83,39.9,249000.0],["2012-05-03",39.96,39.96,38.86,38.99,255000.0],["2012-05-04",38.67,38.68,37.97,38.15,173600.0],["2012-05-07",37.99,38.0,37.45,37.76,120000.0],["2012-05-08",37.44,37.62,36.82,37.43,133200.0],["2012-05-09",37.1,37.74,36.83,37.51,109000.0],["2012-05-10",37.71,37.95,36.97,37.44,75300.0],["2012-05-11",37.1,37.64,37.08,37.29,64000.0],["2012-05-14",36.89,37.07,36.49,36.65,81100.0],["2012-05-15",36.75,37.39,36.69,37.06,103000.0],["2012-05-16",37.13,37.53,36.9,36.97,74500.0],["2012-05-17",37.24,37.73,37.0,37.03,219800.0],["2012-05-18",36.98,37.32,36.64,36.73,155300.0],["2012-05-21",36.79,37.4,36.0,37.19,169600.0],["2012-05-22",37.24,37.43,36.79,36.99,107000.0],["2012-05-23",36.63,37.35,36.56,37.15,144000.0],["2012-05-24",37.23,37.42,36.73,37.14,116500.0],["2012-05-25",37.21,37.39,36.92,37.2,93600.0],["2012-05-29",37.55,37.76,36.82,37.47,130900.0],["2012-05-30",37.09,37.5,36.94,37.12,188400.0],["2012-05-31",37.05,37.33,36.57,37.3,218800.0],["2012-06-01",36.65,37.45,36.65,37.09,395000.0],["2012-06-04",37.11,38.11,37.11,37.71,210300.0],["2012-06-05",37.55,37.98,37.49,37.69,130400.0],["2012-06-06",37.82,38.38,37.69,38.36,316500.0],["2012-06-07",38.67,38.83,38.06,38.11,149700.0],["2012-06-08",37.93,38.78,37.61,38.73,115900.0],["2012-06-11",38.94,39.0,37.76,37.81,140900.0],["2012-06-12",37.88,39.22,37.87,39.1,140200.0],["2012-06-13",39.12,39.32,38.54,38.72,119500.0],["2012-06-14",38.72,39.04,38.5,38.97,104800.0],["2012-06-15",38.97,39.44,38.97,39.36,287600.0],["2012-06-18",39.05,39.74,38.85,39.37,91000.0],["2012-06-19",39.41,40.77,39.41,40.72,138700.0],["2012-06-20",40.61,40.99,40.38,40.5,60000.0],["2012-06-21",40.35,40.65,39.16,39.22,111900.0],["2012-06-22",39.35,40.44,39.34,39.95,282800.0],["2012-06-25",39.4,39.59,39.08,39.09,67000.0],["2012-06-26",39.05,39.18,38.5,38.93,125200.0],["2012-06-27",38.87,39.16,38.68,38.96,106300.0],["2012-06-28",38.72,38.86,37.97,38.82,96100.0],["2012-06-29",39.46,40.45,39.46,40.35,208000.0],["2012-07-02",40.57,41.06,40.13,40.85,154700.0],["2012-07-03",40.86,41.72,40.86,41.55,110900.0],["2012-07-05",41.48,41.85,41.18,41.7,183800.0],["2012-07-06",41.43,41.43,40.64,40.76,127200.0],["2012-07-09",40.76,40.93,40.43,40.79,141000.0],["2012-07-10",41.13,41.29,40.63,40.78,155600.0],["2012-07-11",40.92,41.0,40.45,40.64,110500.0],["2012-07-12",40.29,41.04,40.1,40.74,87900.0],["2012-07-13",40.8,41.58,40.75,41.44,78100.0],["2012-07-16",41.31,41.62,40.91,41.07,109700.0],["2012-07-17",41.21,41.33,40.63,40.9,89000.0],["2012-07-18",40.87,42.0,40.58,41.58,114500.0],["2012-07-19",41.85,42.21,41.32,41.35,67000.0],["2012-07-20",40.97,41.06,40.49,40.59,84700.0],["2012-07-23",40.01,40.16,39.41,39.89,77700.0],["2012-07-24",40.04,40.04,39.07,39.15,147500.0],["2012-07-25",38.94,40.04,38.9,39.69,164400.0],["2012-07-26",39.06,40.11,36.99,37.75,438800.0],["2012-07-27",38.13,40.04,37.75,39.85,189400.0],["2012-07-30",39.99,39.99,39.09,39.41,233700.0],["2012-07-31",39.16,39.5,38.89,39.02,242500.0],["2012-08-01",39.2,39.31,37.9,38.0,179900.0],["2012-08-02",37.98,38.45,37.9,38.24,198200.0],["2012-08-03",38.7,39.25,38.64,39.19,118700.0],["2012-08-06",39.16,39.59,39.16,39.4,149400.0],["2012-08-07",39.52,39.7,39.35,39.5,157500.0],["2012-08-08",39.25,39.82,39.19,39.63,132000.0],["2012-08-09",39.54,40.24,39.31,39.84,211600.0],["2012-08-10",39.87,39.87,39.42,39.51,115200.0],["2012-08-13",39.35,39.58,39.13,39.35,109600.0],["2012-08-14",39.45,39.59,38.94,39.02,164300.0],["2012-08-15",38.83,39.54,38.83,39.17,116200.0],["2012-08-16",39.2,40.16,38.96,40.11,490700.0],["2012-08-17",40.35,40.55,40.2,40.35,146700.0],["2012-08-20",40.21,40.21,39.77,39.98,70300.0],["2012-08-21",40.0,40.28,39.73,40.13,115300.0],["2012-08-22",39.96,40.42,39.89,40.22,121600.0],["2012-08-23",40.12,40.31,39.71,40.14,102100.0],["2012-08-24",39.96,40.41,39.57,40.29,82100.0],["2012-08-27",40.4,40.73,40.01,40.57,186700.0],["2012-08-28",40.57,40.69,40.04,40.67,114900.0],["2012-08-29",40.82,40.93,40.55,40.66,131200.0],["2012-08-30",40.47,40.52,40.05,40.18,62100.0],["2012-08-31",40.55,40.55,39.96,40.26,103000.0],["2012-09-04",39.93,40.89,39.86,40.8,126800.0],["2012-09-05",40.49,41.0,40.49,40.73,256100.0],["2012-09-06",41.0,42.1,40.95,41.86,144400.0],["2012-09-07",41.97,41.97,41.51,41.55,143300.0],["2012-09-10",40.9,41.41,40.54,41.22,117500.0],["2012-09-11",41.14,41.43,40.66,41.42,185600.0],["2012-09-12",41.52,41.62,41.19,41.35,71000.0],["2012-09-13",41.34,41.88,41.3,41.5,162100.0],["2012-09-14",41.62,41.7,41.22,41.51,173300.0],["2012-09-17",41.39,41.66,41.19,41.55,105400.0],["2012-09-18",41.57,41.96,41.45,41.87,145800.0],["2012-09-19",41.94,41.97,41.69,41.9,114400.0],["2012-09-20",41.73,42.08,41.56,41.87,133100.0],["2012-09-21",42.4,42.65,42.35,42.45,322800.0],["2012-09-24",42.4,42.92,42.13,42.35,130500.0],["2012-09-25",42.6,43.06,42.32,42.35,175300.0],["2012-09-26",42.33,42.56,41.91,42.31,135800.0],["2012-09-27",43.0,44.12,42.95,43.85,258600.0],["2012-09-28",43.63,44.41,43.47,44.02,165500.0],["2012-10-01",44.19,44.44,43.79,44.36,189300.0],["2012-10-02",44.66,45.0,44.47,44.75,222300.0],["2012-10-03",44.78,45.28,44.46,44.53,118300.0],["2012-10-04",44.66,44.94,44.35,44.91,126600.0],["2012-10-05",45.0,45.21,44.26,44.43,358200.0],["2012-10-08",44.24,44.97,44.24,44.56,84300.0],["2012-10-09",44.55,44.69,43.69,43.71,62000.0],["2012-10-10",43.8,43.8,43.56,43.72,129600.0],["2012-10-11",44.04,44.05,43.28,43.48,60900.0],["2012-10-12",43.6,43.75,43.25,43.47,102900.0],["2012-10-15",43.64,44.37,43.61,44.05,113600.0],["2012-10-16",44.13,44.42,43.72,44.08,110800.0],["2012-10-17",44.02,44.02,42.87,43.09,167100.0],["2012-10-18",43.09,43.33,42.76,42.95,93000.0],["2012-10-19",42.63,43.0,42.06,42.29,104300.0],["2012-10-22",42.26,42.5,42.19,42.3,63700.0],["2012-10-23",42.0,43.02,41.95,42.74,87000.0],["2012-10-24",43.01,43.47,42.75,43.47,108300.0],["2012-10-25",44.34,49.0,44.08,47.74,738300.0],["2012-10-26",47.9,48.75,47.42,48.44,227200.0],["2012-10-31",47.6,47.91,47.17,47.81,250300.0],["2012-11-01",48.02,49.21,47.0,48.9,231800.0],["2012-11-02",49.24,49.24,47.73,47.73,111700.0],["2012-11-05",47.72,48.42,47.55,48.29,112500.0],["2012-11-06",48.56,49.6,48.27,49.0,159100.0],["2012-11-07",48.5,48.99,47.59,47.79,103400.0],["2012-11-08",47.79,48.12,46.71,46.93,164100.0],["2012-11-09",46.73,47.75,46.64,46.82,100200.0],["2012-11-12",46.92,47.94,46.71,47.71,62400.0],["2012-11-13",47.34,47.9,46.84,47.52,88200.0],["2012-11-14",47.53,47.69,46.11,46.16,99100.0],["2012-11-15",46.03,46.28,45.56,46.08,94800.0],["2012-11-16",45.92,46.32,45.58,46.02,252200.0],["2012-11-19",46.55,47.15,46.04,47.14,124600.0],["2012-11-20",46.92,47.0,45.62,46.2,129300.0],["2012-11-21",46.3,46.91,46.3,46.87,40400.0],["2012-11-23",46.94,47.43,46.71,47.25,55200.0],["2012-11-26",47.26,47.43,46.96,47.35,138200.0],["2012-11-27",47.18,47.33,46.71,46.71,448000.0],["2012-11-28",46.3,47.03,46.15,47.01,203900.0],["2012-11-29",47.35,48.32,46.91,47.27,132500.0],["2012-11-30",47.42,47.49,46.67,46.92,180300.0],["2012-12-03",47.05,47.2,46.38,47.07,230300.0],["2012-12-04",47.03,47.13,46.11,46.75,118100.0],["2012-12-05",46.8,47.33,46.17,46.47,93000.0],["2012-12-06",46.41,46.68,46.16,46.34,99000.0],["2012-12-07",46.65,46.65,45.89,46.32,96100.0],["2012-12-10",46.38,46.82,46.13,46.82,218200.0],["2012-12-11",47.1,47.14,46.49,46.92,226100.0],["2012-12-12",47.0,47.41,46.78,47.26,168900.0],["2012-12-13",47.18,47.44,46.76,46.94,115000.0],["2012-12-14",46.72,47.34,46.72,47.2,144500.0],["2012-12-17",47.27,47.8,47.03,47.75,170100.0],["2012-12-18",47.73,48.56,47.34,48.52,164500.0],["2012-12-19",48.59,48.7,47.77,48.6,134600.0],["2012-12-20",48.49,49.0,48.05,48.51,105800.0],["2012-12-21",48.09,48.49,47.84,48.07,311700.0],["2012-12-24",47.79,48.45,47.54,48.21,50500.0],["2012-12-26",48.24,48.5,47.58,47.65,88100.0],["2012-12-27",47.77,48.06,47.29,47.84,89300.0],["2012-12-28",47.47,48.99,47.47,47.84,99900.0],["2012-12-31",47.9,48.49,47.55,48.44,126900.0],["2013-01-02",49.4,50.14,49.1,50.0,154600.0],["2013-01-03",49.97,50.1,48.86,49.06,97800.0],["2013-01-04",49.27,50.02,49.02,50.01,105300.0],["2013-01-07",49.67,50.35,49.61,49.85,103800.0],["2013-01-08",49.7,50.09,49.51,49.64,91000.0],["2013-01-09",49.85,50.74,49.56,50.62,105700.0],["2013-01-10",50.71,51.18,50.35,51.14,148200.0],["2013-01-11",50.97,51.79,50.56,51.72,200000.0],["2013-01-14",51.74,52.44,51.3,51.99,285100.0],["2013-01-15",51.6,52.0,51.41,51.82,78700.0],["2013-01-16",51.69,52.0,51.56,51.91,116400.0],["2013-01-17",52.23,52.29,51.66,51.74,109900.0],["2013-01-18",51.61,51.84,50.53,51.77,153300.0],["2013-01-22",51.77,52.16,51.6,52.07,149400.0],["2013-01-23",51.96,53.31,51.96,53.08,441100.0],["2013-01-24",52.92,53.81,52.79,53.18,267400.0],["2013-01-25",53.23,54.43,53.23,54.42,211400.0],["2013-01-28",54.59,54.7,53.79,53.96,159000.0],["2013-01-29",53.84,54.0,53.38,53.69,100300.0],["2013-01-30",53.68,54.11,53.54,53.88,107700.0],["2013-01-31",53.76,54.18,53.51,54.05,262900.0],["2013-02-01",54.29,54.5,53.61,53.9,173400.0],["2013-02-04",53.74,54.04,53.0,53.12,95500.0],["2013-02-05",53.22,54.0,53.22,53.75,180200.0],["2013-02-06",53.64,54.25,53.31,54.22,181600.0],["2013-02-07",54.72,55.96,54.62,54.86,315800.0],["2013-02-08",54.99,55.5,54.54,54.8,175000.0],["2013-02-11",54.05,54.74,53.93,54.45,193700.0],["2013-02-12",54.14,54.79,53.93,54.32,129500.0],["2013-02-13",54.21,55.25,54.21,55.23,306400.0],["2013-02-14",55.07,55.45,54.83,55.07,163500.0],["2013-02-15",54.92,55.8,54.81,55.39,182100.0],["2013-02-19",55.66,55.75,55.26,55.7,186800.0],["2013-02-20",55.75,56.24,55.49,55.5,170800.0],["2013-02-21",55.57,56.19,54.94,55.02,327600.0],["2013-02-22",55.41,56.32,55.31,56.32,186800.0],["2013-02-25",56.5,56.73,55.63,55.68,182000.0],["2013-02-26",55.78,56.43,55.74,56.03,107800.0],["2013-02-27",56.1,56.93,55.85,56.53,82100.0],["2013-02-28",56.62,57.36,56.23,56.4,209600.0],["2013-03-01",56.1,57.74,55.99,57.55,113600.0],["2013-03-04",57.36,58.2,57.36,58.12,112400.0],["2013-03-05",58.34,59.02,58.23,58.57,131500.0],["2013-03-06",58.85,59.12,57.98,58.34,115800.0],["2013-03-07",58.39,59.02,58.15,59.02,98800.0],["2013-03-08",59.47,59.86,58.8,59.84,117800.0],["2013-03-11",59.49,59.67,58.27,58.62,164300.0],["2013-03-12",58.35,58.84,58.0,58.54,121400.0],["2013-03-13",58.56,58.7,58.15,58.42,203300.0],["2013-03-14",58.47,58.77,58.22,58.39,145700.0],["2013-03-15",58.54,58.85,58.21,58.3,268000.0],["2013-03-18",57.65,58.87,57.55,58.49,95000.0],["2013-03-19",58.56,59.11,58.1,58.41,151500.0],["2013-03-20",58.66,59.01,57.87,58.19,120700.0],["2013-03-21",57.71,58.33,57.65,57.95,128400.0],["2013-03-22",58.36,58.89,57.96,58.55,147100.0],["2013-03-25",58.86,59.79,58.74,59.42,121700.0],["2013-03-26",59.74,59.95,59.5,59.95,101300.0],["2013-03-27",59.71,60.37,59.31,60.37,99200.0],["2013-03-28",60.45,61.6,60.06,61.26,152300.0],["2013-04-01",61.18,61.33,59.5,60.16,190100.0],["2013-04-02",60.46,61.05,60.11,60.38,105400.0],["2013-04-03",60.45,60.69,59.59,59.75,131100.0],["2013-04-04",59.56,59.89,59.36,59.87,140300.0],["2013-04-05",58.84,59.22,58.65,58.89,133400.0],["2013-04-08",59.07,59.65,58.66,59.52,83000.0],["2013-04-09",59.55,59.75,58.07,58.16,218300.0],["2013-04-10",58.2,60.1,58.2,60.01,130800.0],["2013-04-11",59.99,60.11,59.56,59.64,124500.0],["2013-04-12",59.41,59.74,58.56,59.46,104800.0],["2013-04-15",59.11,59.51,57.16,57.26,122500.0],["2013-04-16",57.5,59.04,57.34,58.97,125200.0],["2013-04-17",58.48,58.67,57.0,57.33,125700.0],["2013-04-18",57.54,58.32,57.21,57.49,161800.0],["2013-04-19",57.49,59.19,57.14,58.5,172700.0],["2013-04-22",58.78,58.78,57.23,58.16,86700.0],["2013-04-23",58.48,59.25,58.27,59.06,124400.0],["2013-04-24",58.86,59.24,58.46,58.87,117800.0],["2013-04-25",59.52,63.25,59.52,62.63,304200.0],["2013-04-26",62.75,62.75,61.84,62.05,231400.0],["2013-04-29",62.07,63.91,62.07,63.79,125700.0],["2013-04-30",63.38,63.49,62.85,63.24,168100.0],["2013-05-01",62.85,63.59,62.45,62.46,247700.0],["2013-05-02",62.72,63.76,62.59,63.58,200500.0],["2013-05-03",64.05,65.27,63.83,64.01,302400.0],["2013-05-06",64.22,64.3,63.19,63.71,108000.0],["2013-05-07",63.72,65.44,63.72,65.39,184400.0],["2013-05-08",65.39,65.67,64.96,65.43,198700.0],["2013-05-09",65.53,65.53,64.7,64.95,174700.0],["2013-05-10",65.0,65.66,64.59,65.0,129900.0],["2013-05-13",64.6,65.27,64.49,64.94,74900.0],["2013-05-14",65.0,65.87,64.91,65.83,287100.0],["2013-05-15",65.54,67.25,65.47,67.17,250400.0],["2013-05-16",67.21,68.34,67.06,68.03,200900.0],["2013-05-17",68.5,68.63,67.81,68.63,183700.0],["2013-05-20",68.63,68.77,67.43,67.65,129000.0],["2013-05-21",67.51,67.71,66.93,67.56,114200.0],["2013-05-22",67.44,67.86,66.13,66.83,136400.0],["2013-05-23",66.39,67.49,66.39,66.85,98900.0],["2013-05-24",66.45,67.38,66.1,67.19,91500.0],["2013-05-28",68.0,68.5,67.57,68.12,148800.0],["2013-05-29",67.75,67.83,66.59,67.69,163200.0],["2013-05-30",67.76,70.26,67.75,69.91,372900.0],["2013-05-31",69.56,70.31,68.83,69.01,323800.0],["2013-06-03",68.98,69.79,68.27,69.62,283000.0],["2013-06-04",69.79,70.49,69.18,70.15,227500.0],["2013-06-05",70.14,70.47,68.76,69.06,316000.0],["2013-06-06",69.11,69.6,68.5,69.35,175400.0],["2013-06-07",69.78,69.95,69.27,69.72,210500.0],["2013-06-10",70.1,70.1,69.1,69.29,129300.0],["2013-06-11",68.65,69.23,68.24,68.42,112700.0],["2013-06-12",68.86,68.86,67.42,67.6,153600.0],["2013-06-13",67.33,67.96,66.65,67.82,167900.0],["2013-06-14",67.93,68.21,67.27,68.17,148900.0],["2013-06-17",68.63,70.19,68.44,69.89,123600.0],["2013-06-18",70.0,70.49,69.8,70.04,118300.0],["2013-06-19",70.08,70.32,69.22,69.28,93200.0],["2013-06-20",68.5,69.11,67.89,68.02,93300.0],["2013-06-21",68.29,68.52,67.25,68.14,147000.0],["2013-06-24",67.32,68.23,66.89,67.69,98000.0],["2013-06-25",68.21,68.21,67.37,67.92,170700.0],["2013-06-26",68.47,69.13,68.2,68.29,119500.0],["2013-06-27",68.65,69.23,68.48,69.11,225400.0],["2013-06-28",69.01,69.77,68.49,68.55,204600.0],["2013-07-01",69.3,70.19,68.6,69.96,192000.0],["2013-07-02",70.16,70.88,69.65,69.97,100100.0],["2013-07-03",69.51,70.56,69.31,70.41,91600.0],["2013-07-05",71.07,71.34,70.42,71.1,199600.0],["2013-07-08",71.41,72.15,71.39,72.02,219000.0],["2013-07-09",72.44,72.59,71.95,72.25,223900.0],["2013-07-10",72.03,72.91,72.0,72.79,96700.0],["2013-07-11",73.55,75.42,73.45,75.39,124500.0],["2013-07-12",75.17,76.12,74.9,75.78,133100.0],["2013-07-15",75.7,76.09,74.79,75.2,191300.0],["2013-07-16",75.04,75.04,74.31,74.78,110300.0],["2013-07-17",74.94,75.4,74.61,75.32,62700.0],["2013-07-18",75.51,76.4,75.48,76.36,79800.0],["2013-07-19",76.29,77.29,75.95,77.08,88100.0],["2013-07-22",77.45,78.32,77.09,77.79,121000.0],["2013-07-23",78.21,78.59,76.79,76.8,129600.0],["2013-07-24",76.93,77.32,76.37,76.55,150500.0],["2013-07-25",75.0,78.92,69.3,78.74,498900.0],["2013-07-26",78.55,78.99,76.69,77.51,138300.0],["2013-07-29",77.19,77.51,75.09,75.16,172000.0],["2013-07-30",75.18,75.6,74.74,75.01,179500.0],["2013-07-31",75.25,75.55,74.59,74.62,116400.0],["2013-08-01",75.21,75.81,74.98,75.64,241300.0],["2013-08-02",75.92,75.92,75.26,75.68,211800.0],["2013-08-05",75.63,76.0,75.09,75.8,151500.0],["2013-08-06",75.63,75.63,74.25,75.16,173200.0],["2013-08-07",74.81,75.24,74.34,74.68,172600.0],["2013-08-08",75.11,78.86,74.9,75.46,139100.0],["2013-08-09",75.46,75.62,74.97,75.27,118000.0],["2013-08-12",74.7,75.8,74.7,75.79,88800.0],["2013-08-13",75.75,75.79,74.89,75.26,151200.0],["2013-08-14",75.13,75.4,75.08,75.17,105600.0],["2013-08-15",74.26,74.29,73.21,73.25,111400.0],["2013-08-16",72.85,74.12,72.31,73.23,112900.0],["2013-08-19",73.12,73.79,72.74,72.76,98400.0],["2013-08-20",72.88,74.3,72.88,74.18,50900.0],["2013-08-21",73.84,75.18,73.84,74.41,83500.0],["2013-08-22",74.72,75.5,74.72,75.39,55200.0],["2013-08-23",75.39,75.5,74.95,75.31,67200.0],["2013-08-26",75.28,75.95,74.55,75.21,112300.0],["2013-08-27",74.11,74.91,73.14,73.33,90800.0],["2013-08-28",73.32,74.18,72.3,73.62,113800.0],["2013-08-29",73.44,74.63,73.44,74.56,83800.0],["2013-08-30",74.4,74.78,73.62,73.89,68100.0],["2013-09-03",74.7,76.0,74.7,75.99,142500.0],["2013-09-04",76.11,77.03,75.91,77.0,130600.0],["2013-09-05",77.2,78.08,76.83,77.8,130800.0],["2013-09-06",77.8,77.8,75.82,77.13,100900.0],["2013-09-09",77.44,78.93,76.95,78.63,191300.0],["2013-09-10",79.2,80.03,78.76,79.97,113400.0],["2013-09-11",79.95,80.84,79.42,80.46,271500.0],["2013-09-12",80.69,81.93,79.86,79.87,114500.0],["2013-09-13",80.18,80.45,79.19,79.5,98300.0],["2013-09-16",80.19,81.15,79.88,80.04,176700.0],["2013-09-17",79.88,80.44,79.6,80.3,288500.0],["2013-09-18",80.11,81.56,80.0,81.51,126000.0],["2013-09-19",81.91,84.65,81.15,84.49,147300.0],["2013-09-20",84.98,85.45,84.15,85.1,446000.0],["2013-09-23",85.1,86.92,84.78,86.69,241900.0],["2013-09-24",86.5,88.68,86.12,87.87,270900.0],["2013-09-25",87.72,88.32,87.25,87.25,193100.0],["2013-09-26",87.41,88.3,87.41,87.79,155000.0],["2013-09-27",87.35,87.79,87.08,87.42,106400.0],["2013-09-30",86.77,87.71,85.97,87.47,167000.0],["2013-10-01",87.67,89.4,87.56,89.4,191300.0],["2013-10-02",88.45,88.88,88.03,88.47,108200.0],["2013-10-03",88.48,88.48,86.6,87.23,106400.0],["2013-10-04",87.02,88.82,87.0,88.39,54800.0],["2013-10-07",87.42,88.8,87.08,87.1,67500.0],["2013-10-08",87.33,87.43,84.42,84.68,141000.0],["2013-10-09",84.82,84.94,83.25,84.14,101900.0],["2013-10-10",85.2,87.07,85.2,86.57,130600.0],["2013-10-11",86.13,89.51,86.13,89.28,117100.0],["2013-10-14",89.07,90.71,88.62,90.6,96300.0],["2013-10-15",90.11,90.38,88.92,89.22,107800.0],["2013-10-16",89.68,90.64,89.68,90.32,73200.0],["2013-10-17",90.02,91.95,89.75,91.95,143000.0],["2013-10-18",92.94,94.12,92.4,93.55,131500.0],["2013-10-21",93.41,94.29,92.35,92.68,88300.0],["2013-10-22",93.35,94.04,92.39,92.78,115200.0],["2013-10-23",92.45,92.54,90.77,91.83,183900.0],["2013-10-24",93.0,104.08,92.89,100.88,566000.0],["2013-10-25",101.52,103.22,98.38,99.18,267500.0],["2013-10-28",99.55,100.43,97.99,99.04,167100.0],["2013-10-29",99.03,99.5,97.01,98.86,168000.0],["2013-10-30",98.94,99.35,97.16,97.35,117600.0],["2013-10-31",97.42,98.14,96.26,96.71,215000.0],["2013-11-01",96.52,96.63,94.16,94.51,235900.0],["2013-11-04",94.89,98.24,94.35,98.02,188400.0],["2013-11-05",97.24,97.69,96.06,96.53,125100.0],["2013-11-06",97.2,97.6,95.13,95.82,122200.0],["2013-11-07",95.99,96.42,92.21,92.32,155400.0],["2013-11-08",92.23,97.45,92.23,95.26,189400.0],["2013-11-11",94.99,95.61,93.42,95.22,150300.0],["2013-11-12",95.14,96.4,94.75,96.12,230300.0],["2013-11-13",95.19,97.9,95.0,97.79,194900.0],["2013-11-14",97.55,97.99,96.89,97.74,115500.0],["2013-11-15",97.6,98.25,96.53,98.02,149000.0],["2013-11-18",98.12,98.6,96.91,97.71,220000.0],["2013-11-19",98.05,101.69,97.19,99.51,231400.0],["2013-11-20",99.97,100.26,99.02,99.51,156800.0],["2013-11-21",99.95,101.8,99.49,101.16,221100.0],["2013-11-22",102.14,102.76,101.21,102.02,192300.0],["2013-11-25",102.06,102.45,100.83,101.37,56000.0],["2013-11-26",101.6,102.5,99.97,102.0,119000.0],["2013-11-27",102.0,103.4,101.63,102.75,97700.0],["2013-11-29",103.43,104.32,102.55,102.61,42900.0],["2013-12-02",102.41,102.41,100.54,101.04,87100.0],["2013-12-03",100.63,102.79,100.63,101.8,149300.0],["2013-12-04",101.08,102.54,98.96,100.2,148200.0],["2013-12-05",100.0,101.94,99.66,100.94,84100.0],["2013-12-06",102.02,102.38,100.06,101.72,97800.0],["2013-12-09",102.11,102.89,100.33,100.45,97800.0],["2013-12-10",100.5,100.69,99.53,99.84,140700.0],["2013-12-11",100.28,100.73,98.62,99.5,126800.0],["2013-12-12",99.8,101.09,99.6,99.88,175600.0],["2013-12-13",100.38,101.35,99.94,100.43,184800.0],["2013-12-16",100.63,102.71,100.53,102.2,159500.0],["2013-12-17",102.55,102.55,100.75,101.95,114500.0],["2013-12-18",101.88,103.67,100.79,103.65,99400.0],["2013-12-19",103.65,103.94,101.4,101.52,101600.0],["2013-12-20",101.71,104.67,101.04,104.62,310000.0],["2013-12-23",105.0,105.4,102.91,103.82,186900.0],["2013-12-24",104.24,104.98,103.76,104.38,55800.0],["2013-12-26",104.5,105.74,103.99,104.15,186100.0],["2013-12-27",104.86,105.25,103.4,104.12,85200.0],["2013-12-30",103.84,104.03,101.6,101.95,216200.0],["2013-12-31",101.87,102.97,101.61,102.13,138900.0],["2014-01-02",102.09,102.44,99.78,101.29,129500.0],["2014-01-03",101.28,102.37,100.95,102.29,87700.0],["2014-01-06",102.81,103.41,101.13,101.73,99300.0],["2014-01-07",101.82,103.94,101.82,102.39,100400.0],["2014-01-08",102.34,103.07,99.82,101.48,338500.0],["2014-01-09",101.55,103.2,101.0,102.05,137900.0],["2014-01-10",102.33,102.8,101.44,102.65,144900.0],["2014-01-13",102.3,103.41,99.83,100.55,160200.0],["2014-01-14",100.76,104.03,100.76,104.02,151000.0],["2014-01-15",104.52,107.99,104.52,107.61,265200.0],["2014-01-16",103.6,107.75,103.6,106.07,152300.0],["2014-01-17",105.67,106.01,104.15,104.69,109900.0],["2014-01-21",105.85,106.06,103.96,104.14,125500.0],["2014-01-22",103.64,105.91,103.4,105.32,135200.0],["2014-01-23",104.75,104.96,103.55,104.86,108400.0],["2014-01-24",103.87,104.13,101.66,102.26,98900.0],["2014-01-27",103.67,107.04,103.27,103.8,261200.0],["2014-01-28",104.0,106.11,103.56,106.07,215600.0],["2014-01-29",104.9,107.0,103.82,104.19,161400.0],["2014-01-30",105.08,107.5,104.55,106.04,158600.0],["2014-01-31",103.57,106.37,103.57,105.45,125900.0],["2014-02-03",105.46,106.31,100.73,102.24,207700.0],["2014-02-04",102.9,103.75,101.13,101.89,185200.0],["2014-02-05",101.65,103.07,99.51,102.55,214800.0],["2014-02-06",96.56,97.49,87.22,93.11,1384300.0],["2014-02-07",93.32,93.98,91.98,92.01,342500.0],["2014-02-10",91.77,91.77,89.44,90.19,471300.0],["2014-02-11",90.0,90.86,89.02,90.05,293300.0],["2014-02-12",90.4,92.71,89.8,91.94,409500.0],["2014-02-13",91.8,94.6,91.56,94.57,235300.0],["2014-02-14",94.58,95.04,93.76,94.2,177100.0],["2014-02-18",94.05,96.5,94.05,95.75,194300.0],["2014-02-19",95.23,96.81,95.12,95.6,226000.0],["2014-02-20",95.6,97.91,94.58,97.41,166900.0],["2014-02-21",97.85,98.62,97.48,98.04,210600.0],["2014-02-24",98.0,99.71,97.8,97.8,223800.0],["2014-02-25",97.64,97.7,94.38,94.57,195900.0],["2014-02-26",94.27,95.6,94.05,94.48,185400.0],["2014-02-27",94.05,94.5,92.38,94.5,289400.0],["2014-02-28",94.81,95.85,92.73,93.78,266400.0],["2014-03-03",93.73,93.73,90.6,92.83,181300.0],["2014-03-04",94.72,97.0,94.18,94.81,319400.0],["2014-03-05",94.29,94.78,93.78,94.26,125800.0],["2014-03-06",94.26,94.26,92.99,93.19,122900.0],["2014-03-07",93.57,93.6,92.18,92.5,138300.0],["2014-03-10",92.31,93.15,91.26,91.92,167900.0],["2014-03-11",91.83,92.18,89.66,90.19,189400.0],["2014-03-12",90.04,90.56,88.23,90.07,253300.0],["2014-03-13",90.29,90.29,89.07,89.66,203800.0],["2014-03-14",89.32,90.75,88.76,89.87,126800.0],["2014-03-17",90.83,91.58,90.08,91.01,99100.0],["2014-03-18",90.9,93.0,90.53,92.17,118300.0],["2014-03-19",92.19,92.98,89.81,90.83,87400.0],["2014-03-20",90.66,92.13,90.28,91.63,110600.0],["2014-03-21",92.0,92.5,90.54,91.15,326100.0],["2014-03-24",91.27,91.27,87.95,88.69,309100.0],["2014-03-25",89.61,90.58,88.1,88.81,156800.0],["2014-03-26",89.67,89.97,87.35,87.37,155800.0],["2014-03-27",87.05,87.5,84.65,86.24,288500.0],["2014-03-28",86.25,86.77,82.51,82.77,352500.0],["2014-03-31",82.87,84.69,81.54,83.68,399200.0],["2014-04-01",83.72,86.44,82.61,86.35,283600.0],["2014-04-02",86.78,86.78,85.06,85.63,166400.0],["2014-04-03",85.55,86.09,83.98,84.26,183800.0],["2014-04-04",85.16,85.16,79.7,80.0,392400.0],["2014-04-07",79.79,80.74,78.34,78.9,271900.0],["2014-04-08",79.16,81.8,78.45,81.36,177700.0],["2014-04-09",81.29,81.49,79.94,81.45,176900.0],["2014-04-10",81.21,81.24,74.37,76.12,472900.0],["2014-04-11",75.85,78.17,75.17,76.0,356600.0],["2014-04-14",76.81,77.19,75.5,76.25,161100.0],["2014-04-15",76.55,77.57,74.71,77.02,247100.0],["2014-04-16",77.69,78.35,75.76,78.2,192500.0],["2014-04-17",78.19,79.66,77.31,79.02,169100.0],["2014-04-21",79.12,79.12,77.43,78.26,135600.0],["2014-04-22",78.49,80.36,78.45,80.02,211100.0],["2014-04-23",79.62,79.99,78.4,78.43,234700.0],["2014-04-24",82.0,82.15,75.61,77.17,368100.0],["2014-04-25",76.62,80.22,76.58,77.23,332500.0],["2014-04-28",77.94,78.85,76.37,77.53,329100.0],["2014-04-29",77.9,79.89,77.64,79.69,231900.0],["2014-04-30",79.5,82.09,79.18,81.65,259700.0],["2014-05-01",81.94,82.9,80.77,81.63,228500.0],["2014-05-02",81.67,82.73,81.46,81.58,144500.0],["2014-05-05",80.98,81.94,80.09,81.22,133900.0],["2014-05-06",80.84,81.29,78.4,78.49,230900.0],["2014-05-07",78.95,79.49,76.1,76.91,290400.0],["2014-05-08",76.96,78.0,75.53,76.12,310500.0],["2014-05-09",75.65,77.5,75.6,77.4,195800.0],["2014-05-12",77.64,80.57,77.52,80.36,194400.0],["2014-05-13",80.17,80.17,77.75,78.02,237200.0],["2014-05-14",78.02,78.47,76.9,77.19,166500.0],["2014-05-15",76.69,77.04,75.39,76.81,159300.0],["2014-05-16",76.73,78.15,76.6,78.13,130700.0],["2014-05-19",77.79,79.57,77.79,78.82,82300.0],["2014-05-20",78.38,78.81,77.26,78.12,249000.0],["2014-05-21",78.27,79.15,77.99,78.68,102200.0],["2014-05-22",79.04,80.54,78.32,80.01,96000.0],["2014-05-23",79.82,80.87,79.3,80.62,97500.0],["2014-05-27",81.27,81.8,80.57,81.56,126400.0],["2014-05-28",81.27,81.8,79.59,79.98,131800.0],["2014-05-29",80.41,80.75,79.76,80.3,105900.0],["2014-05-30",78.92,79.25,77.44,78.13,286300.0],["2014-06-02",78.05,78.45,77.15,78.0,173700.0],["2014-06-03",77.62,78.35,77.09,77.92,158300.0],["2014-06-04",77.57,78.38,76.77,78.08,146200.0],["2014-06-05",78.08,79.95,77.8,79.87,137000.0],["2014-06-06",80.47,82.78,80.11,82.6,230500.0],["2014-06-09",82.35,83.12,81.27,83.0,124800.0],["2014-06-10",82.6,83.0,81.05,81.68,83200.0],["2014-06-11",81.19,81.9,80.75,81.57,93200.0],["2014-06-12",81.54,81.54,80.07,80.61,124200.0],["2014-06-13",81.06,81.51,79.7,81.21,130100.0],["2014-06-16",81.02,82.52,80.71,82.4,122800.0],["2014-06-17",82.5,84.67,82.27,83.65,149200.0],["2014-06-18",83.46,86.74,83.46,86.65,311800.0],["2014-06-19",86.81,90.12,86.42,89.76,321300.0],["2014-06-20",90.24,90.24,88.0,89.1,318900.0],["2014-06-23",88.93,89.74,87.98,89.7,215700.0],["2014-06-24",89.99,91.03,89.15,90.27,283700.0],["2014-06-25",89.47,90.22,88.64,90.02,186400.0],["2014-06-26",90.0,90.77,88.41,90.6,166600.0],["2014-06-27",89.8,91.69,89.79,90.98,210400.0],["2014-06-30",90.91,91.26,89.99,91.21,217100.0],["2014-07-01",91.67,95.28,91.4,95.03,354200.0],["2014-07-02",95.38,96.49,94.77,95.83,272100.0],["2014-07-03",95.96,96.21,94.63,94.92,123900.0],["2014-07-07",94.47,95.57,91.75,92.0,216500.0],["2014-07-08",91.62,91.62,88.31,90.27,266300.0],["2014-07-09",90.29,90.93,89.37,90.27,148800.0],["2014-07-10",87.93,89.91,87.75,89.08,258600.0],["2014-07-11",88.75,89.04,87.96,88.33,179100.0],["2014-07-14",89.34,89.61,88.05,88.22,144400.0],["2014-07-15",87.66,88.83,86.16,87.03,175500.0],["2014-07-16",87.33,87.33,85.73,86.27,140500.0],["2014-07-17",86.06,86.56,85.03,85.33,134700.0],["2014-07-18",85.24,86.7,85.24,86.56,157500.0],["2014-07-21",86.18,86.51,84.7,86.28,138100.0],["2014-07-22",86.59,87.79,86.28,87.0,117300.0],["2014-07-23",87.42,88.28,86.48,87.88,122800.0],["2014-07-24",94.0,97.53,93.64,97.25,573400.0],["2014-07-25",96.23,96.84,94.77,96.66,227900.0],["2014-07-28",96.8,97.0,94.04,94.13,209400.0],["2014-07-29",94.09,94.86,93.31,93.71,265300.0],["2014-07-30",94.31,94.84,93.25,94.08,274000.0],["2014-07-31",93.02,93.77,90.69,90.73,237500.0],["2014-08-01",91.15,92.1,90.06,90.55,220500.0],["2014-08-04",90.81,91.84,89.59,91.37,197200.0],["2014-08-05",90.83,91.77,89.9,90.89,214700.0],["2014-08-06",90.01,91.45,89.83,90.48,169700.0],["2014-08-07",90.99,91.17,89.88,90.33,125100.0],["2014-08-08",90.17,93.14,90.17,91.52,208300.0],["2014-08-11",91.55,92.75,90.65,92.12,124400.0],["2014-08-12",91.88,92.39,89.63,90.79,141500.0],["2014-08-13",91.0,91.25,90.44,91.01,109700.0],["2014-08-14",91.01,91.04,90.1,90.69,103100.0],["2014-08-15",91.72,91.91,89.02,90.09,246200.0],["2014-08-18",91.04,91.11,90.04,90.6,112600.0],["2014-08-19",90.92,91.82,90.46,91.53,102100.0],["2014-08-20",91.15,91.75,89.48,90.34,89900.0],["2014-08-21",90.51,91.7,89.69,90.79,184900.0],["2014-08-22",90.86,91.62,90.07,91.35,212300.0],["2014-08-25",91.78,91.8,89.54,90.07,155800.0],["2014-08-26",90.04,91.4,89.73,91.14,110400.0],["2014-08-27",90.94,91.15,89.26,89.46,111400.0],["2014-08-28",88.81,89.19,88.1,88.71,121700.0],["2014-08-29",88.85,89.46,88.31,89.06,59000.0],["2014-09-02",89.37,90.93,88.58,89.86,177700.0],["2014-09-03",90.75,90.89,88.37,88.72,137800.0],["2014-09-04",89.1,89.64,87.62,87.82,104500.0],["2014-09-05",87.49,89.24,87.08,88.46,130700.0],["2014-09-08",88.44,91.54,88.23,91.51,182000.0],["2014-09-09",91.2,92.37,90.75,91.14,241300.0],["2014-09-10",91.13,92.21,90.25,90.67,110300.0],["2014-09-11",90.19,91.8,90.11,91.58,98100.0],["2014-09-12",91.73,91.73,89.26,89.76,134500.0],["2014-09-15",89.93,90.44,87.34,87.69,129300.0],["2014-09-16",87.66,89.3,87.36,88.88,242800.0],["2014-09-17",88.88,89.99,88.05,88.87,204200.0],["2014-09-18",89.36,90.72,88.81,90.55,179900.0],["2014-09-19",90.73,91.34,88.37,89.92,816400.0],["2014-09-22",89.51,90.05,87.9,89.17,205900.0],["2014-09-23",88.48,89.74,88.14,88.27,274600.0],["2014-09-24",88.17,90.53,88.17,90.21,183400.0],["2014-09-25",89.95,89.95,88.03,88.96,209000.0],["2014-09-26",89.02,89.28,87.62,87.96,175900.0],["2014-09-29",87.0,89.21,86.81,88.94,129100.0],["2014-09-30",88.81,89.85,88.22,88.4,202600.0],["2014-10-01",88.53,88.53,86.05,86.73,201600.0],["2014-10-02",86.83,89.07,86.27,88.54,132500.0],["2014-10-03",89.41,92.67,89.14,91.98,266000.0],["2014-10-06",92.19,93.17,91.33,92.29,226100.0],["2014-10-07",91.87,92.46,91.04,91.27,253100.0],["2014-10-08",91.33,94.51,90.3,94.33,241000.0],["2014-10-09",94.59,95.32,92.89,94.23,278300.0],["2014-10-10",93.35,94.92,92.57,92.8,243800.0],["2014-10-13",93.03,93.6,91.09,91.86,165700.0],["2014-10-14",92.77,94.77,92.64,94.13,215600.0],["2014-10-15",92.92,96.74,92.36,96.29,258500.0],["2014-10-16",95.32,96.64,93.68,95.21,306600.0],["2014-10-17",96.65,96.65,92.68,93.72,309400.0],["2014-10-20",93.29,94.16,92.18,92.93,297600.0],["2014-10-21",93.21,94.43,92.45,93.78,266700.0],["2014-10-22",94.13,94.13,91.55,92.23,220400.0],["2014-10-23",94.93,104.68,94.93,104.26,638700.0],["2014-10-24",104.57,108.14,104.4,106.57,398900.0],["2014-10-27",106.5,106.5,101.22,104.9,354500.0],["2014-10-28",105.0,109.37,104.74,108.93,421100.0],["2014-10-29",109.0,109.99,106.86,107.1,250900.0],["2014-10-30",106.65,111.23,106.12,110.42,194800.0],["2014-10-31",112.61,113.03,110.75,111.92,215500.0],["2014-11-03",111.42,113.64,108.33,109.06,231600.0],["2014-11-04",108.75,110.58,108.62,109.3,150800.0],["2014-11-05",109.79,109.88,108.0,108.84,151400.0],["2014-11-06",108.19,110.76,108.19,110.55,155400.0],["2014-11-07",110.17,111.24,109.17,110.25,191200.0],["2014-11-10",110.45,111.67,107.89,110.04,155200.0],["2014-11-11",109.72,110.59,108.33,110.27,132400.0],["2014-11-12",109.79,111.42,108.76,111.11,148300.0],["2014-11-13",111.08,111.2,108.85,109.55,127700.0],["2014-11-14",109.69,110.73,108.8,110.46,166300.0],["2014-11-17",110.06,110.64,108.03,108.05,196000.0],["2014-11-18",108.35,109.7,107.67,107.89,123800.0],["2014-11-19",107.92,108.3,104.76,106.99,150400.0],["2014-11-20",106.95,108.04,106.5,107.55,106800.0],["2014-11-21",109.21,109.6,107.49,107.6,137700.0],["2014-11-24",107.61,109.62,106.7,109.49,143300.0],["2014-11-25",109.45,110.42,108.19,109.0,137400.0],["2014-11-26",108.78,109.94,107.45,108.91,159300.0],["2014-11-28",109.23,110.37,108.18,108.58,90100.0],["2014-12-01",108.3,108.3,104.8,107.44,246400.0],["2014-12-02",109.48,111.94,109.01,111.63,325200.0],["2014-12-03",111.75,111.87,109.24,110.65,203200.0],["2014-12-04",110.87,111.07,109.16,110.77,4718800.0],["2014-12-05",110.77,113.58,110.22,113.47,287000.0],["2014-12-08",113.19,114.95,109.49,110.43,295100.0],["2014-12-09",108.96,113.98,108.09,113.87,209400.0],["2014-12-10",113.66,113.98,112.41,112.58,307100.0],["2014-12-11",113.2,114.95,111.71,112.22,187600.0],["2014-12-12",110.7,114.55,110.08,113.05,275900.0],["2014-12-15",113.54,113.54,108.72,108.81,303700.0],["2014-12-16",108.04,110.73,107.4,107.48,259200.0],["2014-12-17",107.94,110.91,106.55,110.71,212000.0],["2014-12-18",112.14,112.53,110.7,111.85,194600.0],["2014-12-19",111.64,113.55,110.1,110.17,388300.0],["2014-12-22",110.0,112.64,110.0,112.26,170600.0],["2014-12-23",112.64,114.47,111.29,111.44,143500.0],["2014-12-24",111.47,113.6,111.47,112.27,71500.0],["2014-12-26",112.76,115.37,112.76,114.09,128800.0],["2014-12-29",114.3,115.25,112.64,113.55,123400.0],["2014-12-30",113.02,114.17,109.99,111.29,184000.0],["2014-12-31",111.81,112.66,109.37,109.44,135700.0],["2015-01-02",110.04,111.08,106.77,107.85,216200.0],["2015-01-05",106.75,108.5,105.28,105.97,270300.0],["2015-01-06",106.46,107.43,103.53,104.91,239600.0],["2015-01-07",105.53,106.15,103.37,106.03,220300.0],["2015-01-08",107.31,110.38,106.55,109.2,264700.0],["2015-01-09",109.06,109.91,106.59,107.49,155900.0],["2015-01-12",107.29,109.21,106.55,107.69,166100.0],["2015-01-13",108.91,112.49,107.47,108.75,182200.0],["2015-01-14",107.37,109.72,107.13,108.69,109400.0],["2015-01-15",109.28,109.28,104.07,104.17,227600.0],["2015-01-16",103.52,108.76,103.52,108.44,133600.0],["2015-01-20",108.6,110.23,106.73,108.54,173800.0],["2015-01-21",108.13,109.58,106.17,106.9,144800.0],["2015-01-22",107.78,109.63,104.94,109.51,136700.0],["2015-01-23",109.51,112.29,109.1,111.17,131900.0],["2015-01-26",111.16,111.75,108.72,111.19,166200.0],["2015-01-27",109.7,111.0,107.69,110.1,121400.0],["2015-01-28",110.69,111.05,108.09,108.82,135700.0],["2015-01-29",108.79,110.68,106.92,110.5,112500.0],["2015-01-30",109.39,109.7,105.82,106.08,162600.0],["2015-02-02",106.26,108.97,103.18,108.46,269500.0],["2015-02-03",108.59,110.36,107.37,109.92,245200.0],["2015-02-04",109.07,110.62,108.76,110.03,175100.0],["2015-02-05",110.75,115.99,110.1,114.03,340000.0],["2015-02-06",114.37,116.48,113.48,114.9,186500.0],["2015-02-09",113.39,114.89,111.07,114.29,250600.0],["2015-02-10",115.0,115.0,109.82,114.57,269000.0],["2015-02-11",114.2,114.44,112.11,112.61,133600.0],["2015-02-12",113.79,115.07,113.27,114.92,173100.0],["2015-02-13",115.03,116.5,113.46,116.28,155300.0],["2015-02-17",115.95,116.57,114.64,115.34,125200.0],["2015-02-18",114.81,116.56,114.42,115.76,161800.0],["2015-02-19",115.02,117.53,114.52,116.43,128800.0],["2015-02-20",116.64,118.54,115.51,118.07,150600.0],["2015-02-23",117.54,117.73,115.58,117.66,202400.0],["2015-02-24",117.86,118.3,117.12,118.14,156600.0],["2015-02-25",118.26,119.95,117.17,119.4,142200.0],["2015-02-26",119.0,120.09,118.65,119.97,112100.0],["2015-02-27",119.29,120.53,118.7,119.37,226300.0],["2015-03-02",119.73,121.0,118.76,120.75,186200.0],["2015-03-03",120.12,120.27,117.18,119.29,183300.0],["2015-03-04",118.61,118.61,116.3,116.41,179500.0],["2015-03-05",116.69,116.78,115.46,116.38,156300.0],["2015-03-06",115.33,116.64,113.83,114.31,165100.0],["2015-03-09",114.11,115.57,113.59,114.84,163800.0],["2015-03-10",113.91,115.8,113.48,114.79,139400.0],["2015-03-11",115.13,116.83,114.78,116.71,185600.0],["2015-03-12",117.17,119.2,116.89,119.02,193500.0],["2015-03-13",119.03,120.0,118.19,119.51,175700.0],["2015-03-16",119.85,121.9,119.46,121.65,123500.0],["2015-03-17",120.85,122.48,120.85,122.12,153500.0],["2015-03-18",122.0,123.53,120.99,122.49,185300.0],["2015-03-19",122.29,124.16,121.96,123.47,122800.0],["2015-03-20",124.48,125.84,123.51,125.29,441700.0],["2015-03-23",124.86,125.0,123.7,123.78,167700.0],["2015-03-24",123.78,125.03,122.94,124.18,104100.0],["2015-03-25",124.24,124.24,118.52,118.54,132500.0],["2015-03-26",118.35,118.7,116.62,117.96,228600.0],["2015-03-27",117.79,119.54,116.81,119.28,156200.0],["2015-03-30",120.11,123.2,120.11,122.68,130500.0],["2015-03-31",121.67,122.99,119.6,120.53,148700.0],["2015-04-01",120.24,121.33,118.88,121.21,187000.0],["2015-04-02",121.0,122.42,119.95,122.16,173400.0],["2015-04-06",121.72,123.53,121.71,123.18,121700.0],["2015-04-07",123.19,124.69,122.51,122.84,126900.0],["2015-04-08",122.47,124.97,121.86,124.39,314500.0],["2015-04-09",124.07,125.34,123.41,125.22,140800.0],["2015-04-10",126.01,126.01,124.95,125.5,168500.0],["2015-04-13",125.4,127.09,125.4,125.8,152700.0],["2015-04-14",124.0,124.63,122.5,124.06,294100.0],["2015-04-15",124.51,125.65,124.04,124.87,252300.0],["2015-04-16",124.48,125.44,123.66,124.63,137600.0],["2015-04-17",122.77,123.88,121.06,121.86,126900.0],["2015-04-20",122.8,125.99,121.65,125.5,201100.0],["2015-04-21",126.0,127.68,125.21,127.24,236700.0],["2015-04-22",126.83,128.1,126.18,127.6,219400.0],["2015-04-23",132.0,132.0,121.95,130.3,427200.0],["2015-04-24",130.74,133.18,128.72,132.12,290200.0],["2015-04-27",132.1,133.54,129.0,129.62,364300.0],["2015-04-28",130.0,130.16,126.5,127.09,324800.0],["2015-04-29",126.03,127.04,124.66,125.51,222500.0],["2015-04-30",124.32,125.2,121.83,121.95,242100.0],["2015-05-01",123.07,123.88,122.14,122.79,213700.0],["2015-05-04",122.83,124.71,122.45,123.74,242200.0],["2015-05-05",123.01,123.01,119.69,121.14,221500.0],["2015-05-06",120.88,120.88,119.03,120.51,186000.0],["2015-05-07",120.13,122.65,120.13,121.18,122800.0],["2015-05-08",122.57,123.75,120.38,120.93,173700.0],["2015-05-11",121.0,121.89,120.35,120.45,158700.0],["2015-05-12",120.0,122.0,118.37,121.11,129700.0],["2015-05-13",121.48,123.54,121.32,122.38,163000.0],["2015-05-14",122.63,124.51,121.8,124.01,129000.0],["2015-05-15",124.06,124.1,122.33,123.14,85300.0],["2015-05-18",122.87,124.95,121.81,124.72,248200.0],["2015-05-19",124.92,125.0,122.05,124.47,173000.0],["2015-05-20",124.57,125.27,123.8,124.42,81300.0],["2015-05-21",124.82,125.0,123.09,124.79,178000.0],["2015-05-22",124.75,125.19,123.66,124.48,103300.0],["2015-05-26",124.24,124.7,121.41,121.75,264800.0],["2015-05-27",121.36,124.95,120.88,124.9,206600.0],["2015-05-28",124.81,125.56,123.63,125.12,113100.0],["2015-05-29",124.59,124.59,121.41,121.48,218100.0],["2015-06-01",122.26,122.26,119.52,121.05,162500.0],["2015-06-02",120.15,122.31,119.62,120.58,139800.0],["2015-06-03",121.19,123.37,120.42,122.01,172700.0],["2015-06-04",121.03,121.87,119.02,119.36,134600.0],["2015-06-05",118.97,121.54,118.23,121.3,174800.0],["2015-06-08",121.1,122.05,120.14,120.41,132200.0],["2015-06-09",120.41,120.64,118.13,120.02,107500.0],["2015-06-10",120.9,121.86,119.9,120.59,168400.0],["2015-06-11",120.58,121.01,120.05,120.72,172900.0],["2015-06-12",120.08,122.26,119.9,120.76,122500.0],["2015-06-15",119.18,120.76,118.05,120.34,98500.0],["2015-06-16",119.84,123.77,119.84,123.13,148300.0],["2015-06-17",123.58,125.33,123.24,124.35,189500.0],["2015-06-18",124.65,127.66,124.51,127.45,209200.0],["2015-06-19",128.43,129.05,127.47,128.5,364100.0],["2015-06-22",129.41,130.49,128.68,129.69,270100.0],["2015-06-23",129.69,130.06,128.81,130.03,196600.0],["2015-06-24",129.49,129.97,128.57,128.83,147500.0],["2015-06-25",129.17,129.6,128.34,129.27,114700.0],["2015-06-26",129.68,129.9,128.24,129.34,284300.0],["2015-06-29",128.2,129.31,127.79,127.9,286400.0],["2015-06-30",128.79,129.55,128.0,129.38,188700.0],["2015-07-01",130.43,131.14,129.54,129.94,230000.0],["2015-07-02",130.57,130.63,129.01,130.35,175400.0],["2015-07-06",128.81,131.39,128.13,130.47,188700.0],["2015-07-07",130.89,133.59,130.08,133.48,278700.0],["2015-07-08",132.5,134.12,131.34,134.0,205000.0],["2015-07-09",139.09,139.09,134.83,137.7,236100.0],["2015-07-10",138.74,139.63,137.36,138.42,211500.0],["2015-07-13",139.55,140.28,138.52,139.29,126200.0],["2015-07-14",140.13,141.83,140.0,141.34,141700.0],["2015-07-15",141.53,141.87,139.81,140.12,189100.0],["2015-07-16",141.18,143.91,140.34,143.47,145500.0],["2015-07-17",143.63,144.24,141.63,142.86,137000.0],["2015-07-20",143.11,144.06,142.26,142.45,138300.0],["2015-07-21",142.71,143.53,140.93,143.01,204600.0],["2015-07-22",142.2,143.14,138.61,139.39,363300.0],["2015-07-23",143.74,145.74,134.52,139.01,439800.0],["2015-07-24",138.44,139.99,135.93,136.21,173000.0],["2015-07-27",134.66,135.63,132.48,134.14,384300.0],["2015-07-28",134.46,136.5,132.41,136.25,279500.0],["2015-07-29",136.24,138.56,134.31,138.01,238400.0],["2015-07-30",137.87,141.38,136.22,140.22,238000.0],["2015-07-31",140.51,140.63,139.04,139.54,211100.0],["2015-08-03",140.04,140.04,138.44,139.69,116000.0],["2015-08-04",139.81,140.67,138.45,139.94,110500.0],["2015-08-05",141.12,143.54,140.83,141.41,141700.0],["2015-08-06",142.18,142.46,137.36,138.25,162400.0],["2015-08-07",137.16,139.26,137.02,139.05,103700.0],["2015-08-10",140.05,142.06,138.63,140.86,178200.0],["2015-08-11",139.75,141.65,139.0,139.63,140800.0],["2015-08-12",138.57,139.93,135.91,139.39,132900.0],["2015-08-13",139.82,141.98,139.31,140.29,155100.0],["2015-08-14",139.67,141.99,139.1,141.96,190300.0],["2015-08-17",142.06,143.0,140.5,142.11,243400.0],["2015-08-18",142.24,143.05,141.22,142.1,218700.0],["2015-08-19",141.86,142.85,140.1,141.13,141700.0],["2015-08-20",140.17,140.52,137.8,138.05,217400.0],["2015-08-21",137.24,139.55,135.41,136.51,382700.0],["2015-08-24",130.89,134.0,127.25,129.52,432100.0],["2015-08-25",132.71,136.37,132.17,132.57,282600.0],["2015-08-26",135.59,138.02,132.45,137.31,272800.0],["2015-08-27",138.31,139.12,135.75,138.26,295000.0],["2015-08-28",137.75,139.66,137.06,138.88,138900.0],["2015-08-31",138.46,139.67,137.63,138.04,192600.0],["2015-09-01",135.81,137.61,133.84,134.06,164200.0],["2015-09-02",135.47,136.76,133.24,136.76,177100.0],["2015-09-03",135.95,139.55,135.95,137.45,141900.0],["2015-09-04",136.0,137.6,135.38,136.53,100400.0],["2015-09-08",138.82,141.93,138.02,141.66,107300.0],["2015-09-09",142.56,142.99,140.23,140.68,155000.0],["2015-09-10",140.72,144.91,140.34,144.41,263500.0],["2015-09-11",143.94,145.65,143.01,145.53,96500.0],["2015-09-14",146.41,147.38,145.01,145.66,117600.0],["2015-09-15",146.34,147.97,145.5,147.78,173500.0],["2015-09-16",147.75,149.56,146.8,149.37,191100.0],["2015-09-17",149.73,152.91,148.39,151.49,204300.0],["2015-09-18",149.8,151.82,148.41,148.82,324300.0],["2015-09-21",150.03,151.43,147.75,149.41,135900.0],["2015-09-22",148.04,148.99,146.63,148.17,176000.0],["2015-09-23",149.3,152.16,148.67,151.64,180800.0],["2015-09-24",150.82,152.42,148.77,149.98,411600.0],["2015-09-25",151.09,152.9,149.44,150.97,303700.0],["2015-09-28",150.68,151.27,144.02,144.91,297000.0],["2015-09-29",144.5,147.21,143.17,147.06,296400.0],["2015-09-30",148.0,150.67,145.91,149.31,372500.0],["2015-10-01",150.4,166.0,150.0,164.39,752700.0],["2015-10-02",163.78,170.11,161.23,168.01,476100.0],["2015-10-05",168.01,170.54,166.25,168.82,398600.0],["2015-10-06",169.18,169.49,165.0,166.29,324000.0],["2015-10-07",167.61,167.61,157.91,164.71,430700.0],["2015-10-08",164.11,165.79,160.98,162.9,246600.0],["2015-10-09",163.37,166.6,162.88,166.58,179100.0],["2015-10-12",165.94,167.7,164.51,166.0,130000.0],["2015-10-13",165.44,168.9,164.97,166.86,189300.0],["2015-10-14",166.46,168.31,165.28,165.47,132600.0],["2015-10-15",165.87,170.78,165.61,170.39,177500.0],["2015-10-16",171.29,173.16,169.96,171.16,155600.0],["2015-10-19",170.9,172.11,168.21,171.33,220700.0],["2015-10-20",170.83,171.46,164.11,168.87,269100.0],["2015-10-21",169.51,170.15,166.01,167.12,182200.0],["2015-10-22",171.22,179.31,169.23,173.42,299300.0],["2015-10-23",175.11,177.89,171.12,173.19,243000.0],["2015-10-26",173.24,173.49,171.02,172.06,214800.0],["2015-10-27",171.75,173.28,169.18,171.56,284300.0],["2015-10-28",172.0,176.8,170.62,176.72,326300.0],["2015-10-29",175.32,177.76,169.7,170.11,237200.0],["2015-10-30",170.65,173.32,169.45,170.36,189700.0],["2015-11-02",171.36,172.9,170.22,172.22,137000.0],["2015-11-03",171.4,173.75,170.62,172.21,164100.0],["2015-11-04",172.77,173.83,170.21,171.91,203600.0],["2015-11-05",171.71,172.0,169.42,169.85,157000.0],["2015-11-06",170.08,171.57,167.38,171.57,231800.0],["2015-11-09",170.61,171.1,167.87,170.57,128900.0],["2015-11-10",170.5,172.26,169.48,172.12,153800.0],["2015-11-11",172.59,176.63,171.56,174.65,154800.0],["2015-11-12",172.52,175.39,172.28,173.15,174500.0],["2015-11-13",172.13,172.7,167.82,168.5,172200.0],["2015-11-16",168.04,170.0,167.35,169.84,170900.0],["2015-11-17",170.01,172.42,168.79,171.29,199600.0],["2015-11-18",171.74,172.88,168.93,172.71,216400.0],["2015-11-19",172.94,175.81,171.65,172.36,166700.0],["2015-11-20",173.05,175.4,171.39,174.2,246300.0],["2015-11-23",174.17,174.17,171.28,171.86,223300.0],["2015-11-24",171.0,175.08,170.62,174.81,221500.0],["2015-11-25",174.61,175.17,171.87,173.45,178800.0],["2015-11-27",173.2,174.92,172.34,174.92,251700.0],["2015-11-30",175.42,178.84,174.52,178.44,305400.0],["2015-12-01",179.37,180.72,174.74,176.8,254000.0],["2015-12-02",177.15,179.7,175.22,178.71,196000.0],["2015-12-03",178.96,181.27,174.28,175.37,293600.0],["2015-12-04",176.14,180.79,175.75,179.65,190400.0],["2015-12-07",179.23,179.76,174.82,176.32,248100.0],["2015-12-08",174.96,179.23,172.98,179.0,188900.0],["2015-12-09",178.26,178.3,173.08,173.37,213300.0],["2015-12-10",173.32,175.55,172.79,174.07,148400.0],["2015-12-11",171.85,175.32,171.6,174.24,252600.0],["2015-12-14",173.98,175.16,173.25,174.7,238500.0],["2015-12-15",175.02,176.05,173.44,175.28,256400.0],["2015-12-16",176.59,178.56,174.67,178.07,172300.0],["2015-12-17",178.07,178.34,176.0,177.82,218900.0],["2015-12-18",177.7,179.42,176.0,176.74,468300.0],["2015-12-21",178.6,179.79,175.03,177.05,259900.0],["2015-12-22",177.51,178.61,175.71,178.14,155600.0],["2015-12-23",178.96,180.41,176.52,177.21,189400.0],["2015-12-24",176.72,179.44,175.81,178.56,89700.0],["2015-12-28",177.76,180.73,176.26,180.52,119800.0],["2015-12-29",181.35,184.01,179.93,180.61,185700.0],["2015-12-30",181.02,181.23,178.05,178.23,168900.0],["2015-12-31",177.84,178.72,174.26,174.32,234300.0],["2016-01-04",172.5,172.5,165.93,167.03,399600.0],["2016-01-05",167.03,169.12,165.07,168.61,293300.0],["2016-01-06",166.52,168.72,165.53,166.41,258800.0],["2016-01-07",164.56,165.99,161.88,163.79,292300.0],["2016-01-08",163.79,166.02,160.48,160.63,252400.0],["2016-01-11",161.11,161.64,158.56,160.57,206100.0],["2016-01-12",162.02,164.03,161.31,163.91,275700.0],["2016-01-13",163.91,164.82,157.11,157.5,195300.0],["2016-01-14",157.84,162.79,155.96,161.82,394300.0],["2016-01-15",157.87,160.16,156.47,158.85,234900.0],["2016-01-19",160.17,160.17,155.33,157.1,169100.0],["2016-01-20",155.4,159.83,152.66,157.18,299200.0],["2016-01-21",157.24,160.09,155.84,157.47,300400.0],["2016-01-22",160.07,164.37,159.53,162.7,544900.0],["2016-01-25",162.24,163.81,157.8,158.18,158400.0],["2016-01-26",158.59,159.21,156.28,158.41,175800.0],["2016-01-27",157.41,158.94,155.89,156.73,228700.0],["2016-01-28",157.78,157.78,152.1,152.99,229100.0],["2016-01-29",153.83,157.23,153.35,157.06,320000.0],["2016-02-01",156.07,159.55,155.69,158.26,177100.0],["2016-02-02",156.93,159.24,153.2,153.57,326200.0],["2016-02-03",154.99,160.02,150.27,156.04,453000.0],["2016-02-04",155.34,155.53,151.27,152.7,197200.0],["2016-02-05",151.44,152.63,132.28,138.3,967300.0],["2016-02-08",135.06,135.5,130.36,132.48,437400.0],["2016-02-09",128.24,134.61,125.86,131.67,654100.0],["2016-02-10",133.85,138.76,131.66,136.07,329400.0],["2016-02-11",134.72,137.6,134.72,136.76,364200.0],["2016-02-12",138.0,138.64,135.86,137.33,253200.0],["2016-02-16",142.26,142.72,138.16,141.82,257800.0],["2016-02-17",144.7,148.0,144.05,146.74,353900.0],["2016-02-18",133.0,134.0,121.5,124.19,1931600.0],["2016-02-19",123.05,124.29,120.22,121.59,959700.0],["2016-02-22",121.25,122.63,120.16,120.91,632500.0],["2016-02-23",120.0,121.19,119.42,119.5,507100.0],["2016-02-24",118.5,122.08,118.16,121.67,551000.0],["2016-02-25",121.68,123.87,121.64,122.81,555900.0],["2016-02-26",122.98,124.25,120.5,121.37,406900.0],["2016-02-29",121.25,122.19,120.0,120.32,432400.0],["2016-03-01",121.1,125.58,120.61,125.14,392200.0],["2016-03-02",125.26,126.22,123.66,123.97,383300.0],["2016-03-03",123.63,125.16,122.96,125.03,311000.0],["2016-03-04",124.99,125.35,122.7,123.54,371200.0],["2016-03-07",122.76,124.03,120.94,122.5,280100.0],["2016-03-08",121.95,122.47,120.49,120.76,248200.0],["2016-03-09",121.13,121.73,119.57,120.67,300200.0],["2016-03-10",120.84,121.9,118.46,119.64,274800.0],["2016-03-11",120.76,123.71,120.25,123.24,310400.0],["2016-03-14",123.1,125.8,122.25,125.51,334100.0],["2016-03-15",124.45,126.2,123.4,124.15,318400.0],["2016-03-16",124.14,126.24,124.14,125.57,254400.0],["2016-03-17",124.97,125.7,123.01,123.92,233700.0],["2016-03-18",124.62,128.72,123.57,128.35,648100.0],["2016-03-21",127.88,128.73,124.84,125.01,209200.0],["2016-03-22",124.57,125.99,124.11,124.22,266100.0],["2016-03-23",123.91,124.09,121.24,121.45,362500.0],["2016-03-24",121.12,122.09,120.5,121.69,273400.0],["2016-03-28",121.69,124.23,120.33,123.49,227100.0],["2016-03-29",122.83,130.19,122.83,130.16,384800.0],["2016-03-30",130.6,131.29,128.66,130.73,410600.0],["2016-03-31",130.51,130.64,128.41,128.61,418800.0],["2016-04-01",126.82,132.98,126.7,132.83,459400.0],["2016-04-04",133.36,138.69,132.41,135.77,616100.0],["2016-04-05",134.58,136.09,132.0,133.61,336900.0],["2016-04-06",133.38,137.17,132.7,137.0,417500.0],["2016-04-07",135.85,136.16,133.73,134.12,422800.0],["2016-04-08",135.11,135.13,131.06,133.25,312200.0],["2016-04-11",133.63,136.13,131.99,132.09,260700.0],["2016-04-12",132.02,133.94,131.3,132.8,264700.0],["2016-04-13",133.48,136.72,132.76,136.4,362200.0],["2016-04-14",136.14,139.71,135.0,137.17,292800.0],["2016-04-15",136.72,139.49,136.19,138.4,342600.0],["2016-04-18",138.34,142.74,136.96,142.66,463300.0],["2016-04-19",143.4,143.94,141.77,142.38,450700.0],["2016-04-20",143.14,143.14,138.56,140.1,356000.0],["2016-04-21",140.51,142.26,139.39,141.52,244500.0],["2016-04-22",140.89,143.14,138.8,139.37,287300.0],["2016-04-25",140.21,142.25,139.23,139.66,277600.0],["2016-04-26",140.08,141.47,139.39,140.88,220200.0],["2016-04-27",140.29,142.17,138.61,141.79,342100.0],["2016-04-28",144.0,147.07,140.5,143.24,761500.0],["2016-04-29",143.25,146.63,142.58,146.41,616100.0],["2016-05-02",146.73,147.87,143.25,146.15,541400.0],["2016-05-03",145.01,145.44,142.51,144.68,389300.0],["2016-05-04",143.09,143.68,141.57,143.01,230100.0],["2016-05-05",143.15,144.34,142.34,142.73,233000.0],["2016-05-06",141.44,143.04,139.21,142.39,226300.0],["2016-05-09",142.29,144.91,142.29,143.62,203900.0],["2016-05-10",143.92,147.7,143.58,147.58,257800.0],["2016-05-11",146.92,148.51,146.27,146.92,223700.0],["2016-05-12",147.87,148.91,146.39,148.17,296000.0],["2016-05-13",148.56,151.76,148.07,149.33,320300.0],["2016-05-16",150.0,151.91,149.18,150.25,277300.0],["2016-05-17",149.56,149.59,143.19,143.34,437200.0],["2016-05-18",142.56,146.09,141.99,145.2,430700.0],["2016-05-19",144.43,146.2,142.44,144.34,180900.0],["2016-05-20",145.3,147.79,145.3,147.02,201200.0],["2016-05-23",146.58,148.68,146.48,147.4,231400.0],["2016-05-24",147.97,152.33,147.97,152.07,322000.0],["2016-05-25",152.63,152.63,149.06,149.67,298800.0],["2016-05-26",149.24,150.77,147.94,149.99,170200.0],["2016-05-27",149.59,151.73,149.59,151.7,194000.0],["2016-05-31",151.5,153.95,150.18,153.29,302300.0],["2016-06-01",152.39,155.48,152.33,154.85,341600.0],["2016-06-02",154.85,156.98,153.14,156.98,275500.0],["2016-06-03",157.02,158.26,154.72,158.09,272000.0],["2016-06-06",158.35,159.66,157.03,159.27,292800.0],["2016-06-07",159.36,159.83,158.34,159.79,200700.0],["2016-06-08",159.98,160.59,157.76,160.48,220300.0],["2016-06-09",159.59,160.55,158.54,160.22,175100.0],["2016-06-10",158.24,159.48,156.48,157.14,286100.0],["2016-06-13",155.37,156.89,154.8,155.12,314800.0],["2016-06-14",153.86,156.36,153.55,155.91,208700.0],["2016-06-15",155.41,157.01,154.25,154.79,187800.0],["2016-06-16",153.46,154.73,151.86,154.55,270000.0],["2016-06-17",154.92,154.92,149.6,150.53,449500.0],["2016-06-20",153.26,155.83,151.98,153.88,353300.0],["2016-06-21",153.95,155.03,152.9,154.34,311700.0],["2016-06-22",154.72,155.98,153.64,153.86,279400.0],["2016-06-23",155.74,157.56,154.1,157.46,362300.0],["2016-06-24",152.0,155.46,150.25,153.56,2987700.0],["2016-06-27",152.63,158.22,152.28,156.89,674400.0],["2016-06-28",158.02,161.26,157.32,159.97,379500.0],["2016-06-29",162.15,165.7,161.07,165.14,334900.0],["2016-06-30",166.0,168.19,165.29,166.71,678600.0],["2016-07-01",166.55,168.34,164.73,164.8,303400.0],["2016-07-05",164.13,165.7,163.33,165.18,265700.0],["2016-07-06",164.19,168.01,164.02,167.89,399300.0],["2016-07-07",167.84,169.13,166.88,168.25,209400.0],["2016-07-08",169.7,170.89,168.5,169.12,324700.0],["2016-07-11",170.01,171.41,167.71,167.87,307800.0],["2016-07-12",169.05,169.05,166.33,167.97,419900.0],["2016-07-13",168.49,170.01,166.31,166.94,450500.0],["2016-07-14",168.2,169.29,166.54,167.08,183300.0],["2016-07-15",167.46,167.46,164.78,164.97,276700.0],["2016-07-18",164.97,166.01,163.83,165.62,276800.0],["2016-07-19",164.96,166.2,164.31,165.44,202200.0],["2016-07-20",166.69,167.88,166.0,166.94,178300.0],["2016-07-21",166.49,167.56,163.99,164.66,156400.0],["2016-07-22",165.0,167.92,164.04,167.73,158300.0],["2016-07-25",167.72,167.72,164.29,164.8,370800.0],["2016-07-26",165.49,167.01,164.47,166.92,231200.0],["2016-07-27",167.41,167.41,164.77,165.5,247000.0],["2016-07-28",168.9,168.9,160.06,166.01,333600.0],["2016-07-29",166.09,166.77,162.03,163.02,346400.0],["2016-08-01",162.93,164.01,161.19,163.91,302200.0],["2016-08-02",163.11,163.72,159.24,161.74,259700.0],["2016-08-03",161.08,161.43,159.84,160.56,186500.0],["2016-08-04",160.17,162.79,159.93,160.97,155200.0],["2016-08-05",161.23,162.29,160.31,161.14,171700.0],["2016-08-08",161.13,161.21,159.58,159.95,215000.0],["2016-08-09",159.89,162.85,159.57,162.17,253700.0],["2016-08-10",162.2,163.15,161.69,162.71,193400.0],["2016-08-11",163.14,164.83,163.12,163.36,160100.0],["2016-08-12",163.33,164.1,162.1,163.85,105100.0],["2016-08-15",164.11,164.31,163.31,163.45,128600.0],["2016-08-16",162.99,164.43,162.31,163.37,170700.0],["2016-08-17",163.22,163.89,161.56,162.17,183200.0],["2016-08-18",162.31,163.47,161.92,162.46,136000.0],["2016-08-19",162.28,164.49,161.25,164.35,182300.0],["2016-08-22",163.62,164.99,163.35,164.35,182800.0],["2016-08-23",164.99,165.96,164.34,165.64,153500.0],["2016-08-24",165.61,166.0,164.29,165.14,151000.0],["2016-08-25",164.96,166.55,164.0,166.29,113900.0],["2016-08-26",166.16,166.91,164.68,165.9,133100.0],["2016-08-29",166.25,167.59,165.54,166.53,122700.0],["2016-08-30",166.53,167.46,165.78,167.18,120000.0],["2016-08-31",166.56,167.31,163.91,163.95,180400.0],["2016-09-01",163.54,167.58,162.99,166.55,235900.0],["2016-09-02",167.53,169.84,167.23,168.86,160300.0],["2016-09-06",168.43,169.31,167.27,168.03,141400.0],["2016-09-07",168.7,169.58,168.1,168.98,185100.0],["2016-09-08",168.31,170.49,167.77,169.79,248400.0],["2016-09-09",169.0,170.04,167.97,167.97,240500.0],["2016-09-12",167.1,169.69,166.08,169.52,211400.0],["2016-09-13",169.5,169.89,168.01,169.03,178200.0],["2016-09-14",169.38,169.79,168.4,169.43,141400.0],["2016-09-15",169.48,174.18,167.98,172.0,408000.0],["2016-09-16",171.53,172.4,170.46,170.93,329200.0],["2016-09-19",171.91,172.65,170.15,170.98,167300.0],["2016-09-20",171.3,172.36,170.71,171.02,166200.0],["2016-09-21",172.11,173.21,171.18,173.14,194400.0],["2016-09-22",173.5,175.77,173.5,175.47,304500.0],["2016-09-23",175.11,175.11,172.68,172.89,150600.0],["2016-09-26",172.62,172.62,169.74,170.6,313100.0],["2016-09-27",170.13,171.53,168.05,171.33,208200.0],["2016-09-28",171.45,171.87,170.57,171.19,188700.0],["2016-09-29",170.64,171.14,169.18,169.79,169400.0],["2016-09-30",170.02,171.93,168.02,171.23,222800.0],["2016-10-03",170.96,171.89,169.4,170.52,205000.0],["2016-10-04",171.17,171.17,169.16,170.51,188000.0],["2016-10-05",171.19,172.0,169.56,170.84,205600.0],["2016-10-06",171.12,171.32,169.86,171.15,189700.0],["2016-10-07",170.85,171.0,169.07,169.73,241600.0],["2016-10-10",169.73,172.24,169.73,170.31,177100.0],["2016-10-11",169.83,170.23,166.93,169.5,261500.0],["2016-10-12",169.35,170.37,168.61,170.2,182900.0],["2016-10-13",168.75,170.54,166.7,169.77,133700.0],["2016-10-14",170.26,171.89,169.33,169.38,93500.0],["2016-10-17",169.57,170.58,167.35,167.61,131400.0],["2016-10-18",169.25,169.5,167.99,168.22,127300.0],["2016-10-19",167.73,168.43,165.5,165.54,170200.0],["2016-10-20",165.04,165.46,162.19,162.39,261400.0],["2016-10-21",162.67,164.6,161.65,163.85,142000.0],["2016-10-24",165.64,167.04,164.24,166.27,100900.0],["2016-10-25",166.76,167.11,164.94,165.56,216500.0],["2016-10-26",165.41,166.97,164.61,166.23,190600.0],["2016-10-27",166.99,169.17,158.18,161.05,424900.0],["2016-10-28",160.13,164.13,160.13,162.71,249400.0],["2016-10-31",163.08,163.96,159.96,160.4,249400.0],["2016-11-01",161.06,161.54,158.75,160.48,225200.0],["2016-11-02",159.92,160.62,157.59,157.8,201100.0],["2016-11-03",157.38,161.43,156.42,160.07,267700.0],["2016-11-04",160.0,160.41,154.5,154.74,343700.0],["2016-11-07",156.53,158.3,155.87,156.4,230500.0],["2016-11-08",156.41,156.98,153.97,154.35,241400.0],["2016-11-09",152.31,156.97,151.57,155.57,579000.0],["2016-11-10",156.44,156.72,150.1,150.16,349900.0],["2016-11-11",149.17,150.96,147.21,150.21,388900.0],["2016-11-14",149.53,150.38,147.22,147.34,296100.0],["2016-11-15",148.33,150.86,148.26,148.79,216700.0],["2016-11-16",148.8,152.42,148.8,152.34,226000.0],["2016-11-17",152.68,155.12,152.22,155.02,287000.0],["2016-11-18",155.0,156.18,154.23,155.53,266700.0],["2016-11-21",155.55,157.44,153.64,154.15,253200.0],["2016-11-22",154.6,155.55,152.24,152.31,189900.0],["2016-11-23",151.76,153.11,151.33,152.94,211300.0],["2016-11-25",153.11,153.87,152.77,153.72,97600.0],["2016-11-28",153.03,154.15,152.36,153.08,235600.0],["2016-11-29",152.66,153.75,152.17,152.44,277600.0],["2016-11-30",152.8,152.8,148.75,148.9,206000.0],["2016-12-01",148.89,149.41,141.83,143.42,501600.0],["2016-12-02",141.81,143.45,140.36,142.69,553600.0],["2016-12-05",143.0,146.36,143.0,144.88,366700.0],["2016-12-06",145.62,146.51,144.14,146.19,285300.0],["2016-12-07",146.6,148.42,145.7,147.73,214400.0],["2016-12-08",147.32,148.6,145.03,145.54,279900.0],["2016-12-09",146.21,146.46,143.69,143.72,344200.0],["2016-12-12",142.81,145.44,142.04,145.27,560600.0],["2016-12-13",146.56,149.01,144.27,148.8,571700.0],["2016-12-14",149.37,149.46,148.2,148.95,579900.0],["2016-12-15",146.87,148.66,140.89,143.0,1064900.0],["2016-12-16",142.31,143.03,139.61,141.13,650800.0],["2016-12-19",141.87,143.67,141.01,143.62,444700.0],["2016-12-20",144.39,149.11,144.29,147.75,544200.0],["2016-12-21",146.99,147.66,145.09,145.26,310800.0],["2016-12-22",144.6,144.6,142.88,144.08,191300.0],["2016-12-23",143.42,145.33,142.84,143.55,146300.0],["2016-12-27",143.15,144.52,142.21,144.06,216900.0],["2016-12-28",143.72,144.46,143.05,143.16,246700.0],["2016-12-29",142.65,144.09,142.4,143.38,275700.0],["2016-12-30",144.2,144.2,142.4,142.77,347700.0],["2017-01-03",143.8,144.82,142.75,144.77,228400.0],["2017-01-04",145.0,147.54,144.88,146.61,255500.0],["2017-01-05",146.6,148.87,145.38,148.02,298900.0],["2017-01-06",148.03,149.73,147.18,147.79,209700.0],["2017-01-09",147.63,149.61,147.15,149.32,228300.0],["2017-01-10",149.93,152.37,149.09,150.11,239300.0],["2017-01-11",150.51,153.81,150.18,151.91,194300.0],["2017-01-12",152.15,152.52,150.0,152.13,191700.0],["2017-01-13",152.89,153.92,150.23,151.35,300800.0],["2017-01-17",151.1,151.67,150.2,151.21,236100.0],["2017-01-18",151.19,151.84,150.34,150.98,203000.0],["2017-01-19",150.51,151.32,148.85,149.15,240100.0],["2017-01-20",150.07,150.4,148.49,148.82,135900.0],["2017-01-23",148.68,149.91,147.22,147.33,188400.0],["2017-01-24",148.05,149.36,146.98,147.48,219300.0],["2017-01-25",147.92,148.76,147.68,148.17,210700.0],["2017-01-26",148.81,148.89,146.16,147.63,131300.0],["2017-01-27",147.06,149.34,147.06,149.27,144700.0],["2017-01-30",148.88,148.88,146.0,147.48,200800.0],["2017-01-31",145.93,146.37,144.19,146.02,256000.0],["2017-02-01",146.72,146.75,145.07,146.32,256200.0],["2017-02-02",145.39,147.5,143.49,145.0,269300.0],["2017-02-03",145.73,146.69,144.97,145.55,341500.0],["2017-02-06",144.88,146.82,143.38,146.78,352600.0],["2017-02-07",146.6,147.88,146.52,147.17,195000.0],["2017-02-08",146.82,147.3,145.42,145.99,276500.0],["2017-02-09",147.3,166.86,147.3,160.66,1107200.0],["2017-02-10",160.31,161.24,155.96,157.74,367900.0],["2017-02-13",157.98,157.98,155.61,155.82,186800.0],["2017-02-14",155.25,155.82,154.14,155.58,217400.0],["2017-02-15",155.57,156.94,154.67,155.65,311300.0],["2017-02-16",155.66,156.71,153.6,153.74,261900.0],["2017-02-17",154.29,155.42,153.01,154.05,244200.0],["2017-02-21",154.31,156.72,154.31,156.48,236600.0],["2017-02-22",155.7,156.78,154.75,155.14,140500.0],["2017-02-23",155.34,155.7,153.98,154.35,226800.0],["2017-02-24",154.04,156.65,153.82,156.48,254700.0],["2017-02-27",155.48,156.32,154.81,155.63,185800.0],["2017-02-28",154.91,154.91,151.59,151.65,368600.0],["2017-03-01",152.64,153.14,151.48,152.85,413800.0],["2017-03-02",152.86,152.93,151.37,152.23,161300.0],["2017-03-03",152.09,153.27,151.38,152.87,228300.0],["2017-03-06",151.77,152.92,151.53,152.38,137800.0],["2017-03-07",152.75,154.37,151.89,153.33,176700.0],["2017-03-08",153.68,154.68,153.44,153.82,312300.0],["2017-03-09",154.3,155.0,152.74,154.34,241900.0],["2017-03-10",154.81,156.47,154.25,155.6,176600.0],["2017-03-13",155.52,156.59,155.01,156.49,270900.0],["2017-03-14",156.29,156.29,154.27,155.27,158900.0],["2017-03-15",156.33,158.0,154.7,157.11,338100.0],["2017-03-16",157.8,157.8,155.58,156.37,149900.0],["2017-03-17",157.13,157.13,155.82,156.35,242000.0],["2017-03-20",156.32,157.93,155.5,156.25,139600.0],["2017-03-21",156.27,156.74,154.34,154.51,162600.0],["2017-03-22",154.46,155.5,153.9,155.06,138300.0],["2017-03-23",154.87,155.5,153.71,154.21,262400.0],["2017-03-24",154.69,154.95,153.52,154.48,116700.0],["2017-03-27",153.14,154.4,152.0,154.13,201600.0],["2017-03-28",153.99,155.21,153.25,154.58,171200.0],["2017-03-29",154.68,155.19,153.58,154.99,132600.0],["2017-03-30",154.21,155.49,153.05,153.59,115300.0],["2017-03-31",153.6,155.19,153.36,154.56,112400.0],["2017-04-03",154.22,156.26,153.38,153.53,216500.0],["2017-04-04",153.12,154.76,152.0,152.58,229800.0],["2017-04-05",153.46,154.12,152.09,152.58,212000.0],["2017-04-06",152.75,154.95,152.15,154.84,115300.0],["2017-04-07",154.23,155.91,153.42,153.81,134200.0],["2017-04-10",153.94,154.32,152.79,153.62,101500.0],["2017-04-11",153.56,154.99,152.76,154.78,133800.0],["2017-04-12",154.92,156.31,153.8,154.3,150200.0],["2017-04-13",154.3,155.51,153.69,154.28,126200.0],["2017-04-17",155.01,155.63,154.39,155.39,138100.0],["2017-04-18",155.37,156.81,154.61,156.58,113200.0],["2017-04-19",156.42,158.84,156.31,158.48,140100.0],["2017-04-20",159.02,159.02,157.21,158.07,149100.0],["2017-04-21",158.16,159.93,157.6,158.56,141100.0],["2017-04-24",160.0,162.32,158.91,160.47,138300.0],["2017-04-25",160.92,162.46,159.5,161.83,178100.0],["2017-04-26",162.25,162.35,159.63,162.05,234600.0],["2017-04-27",163.17,168.95,163.17,166.92,346400.0],["2017-04-28",166.01,166.93,162.16,163.59,273500.0],["2017-05-01",163.23,164.39,162.52,163.77,203300.0],["2017-05-02",163.8,166.36,163.34,166.01,241100.0],["2017-05-03",166.08,166.53,164.82,165.94,164900.0],["2017-05-04",166.0,167.49,165.4,166.43,138700.0],["2017-05-05",166.63,167.16,164.0,166.21,203100.0],["2017-05-08",165.59,166.41,164.46,165.68,198100.0],["2017-05-09",166.32,166.61,164.45,165.68,298300.0],["2017-05-10",164.97,167.32,164.32,167.14,143900.0],["2017-05-11",167.5,167.5,165.15,167.02,121900.0],["2017-05-12",166.81,167.83,165.55,167.22,115000.0],["2017-05-15",167.8,169.41,167.71,168.93,131700.0],["2017-05-16",169.23,169.23,166.24,168.87,169600.0],["2017-05-17",168.87,168.87,166.03,166.41,186900.0],["2017-05-18",166.29,167.66,165.16,166.18,97900.0],["2017-05-19",167.21,169.79,165.68,169.17,156300.0],["2017-05-22",169.58,170.59,168.78,169.07,160500.0],["2017-05-23",170.17,170.63,168.38,169.79,110400.0],["2017-05-24",169.79,171.19,168.66,171.01,149800.0],["2017-05-25",172.25,173.39,170.01,171.38,119100.0],["2017-05-26",171.0,171.41,170.32,170.5,120800.0],["2017-05-30",170.67,170.84,169.55,170.76,119000.0],["2017-05-31",171.54,171.82,169.95,170.88,211900.0],["2017-06-01",170.88,171.48,169.26,171.44,176600.0],["2017-06-02",171.89,173.98,170.84,173.28,168200.0],["2017-06-05",173.29,174.64,172.91,174.0,141300.0],["2017-06-06",173.17,174.3,171.51,171.52,98800.0],["2017-06-07",171.69,172.21,169.76,170.95,108700.0],["2017-06-08",170.67,171.51,168.85,171.02,105000.0],["2017-06-09",171.64,171.94,164.47,166.17,276400.0],["2017-06-12",165.08,168.02,160.12,167.78,195300.0],["2017-06-13",168.34,170.64,167.75,169.9,194500.0],["2017-06-14",170.94,172.17,167.33,169.14,150300.0],["2017-06-15",168.24,169.66,165.4,169.4,133300.0],["2017-06-16",168.96,171.72,167.27,169.83,355500.0],["2017-06-19",169.91,172.54,168.9,171.12,191600.0],["2017-06-20",170.65,172.3,167.59,170.22,129200.0],["2017-06-21",170.07,172.69,170.07,171.64,120500.0],["2017-06-22",170.9,174.75,170.8,174.0,254500.0],["2017-06-23",174.75,177.6,172.98,176.94,306800.0],["2017-06-26",177.5,177.81,175.06,175.24,131600.0],["2017-06-27",175.43,176.63,174.42,175.03,229200.0],["2017-06-28",175.62,178.09,174.77,177.15,153300.0],["2017-06-29",176.66,177.28,174.69,176.83,233100.0],["2017-06-30",176.84,177.94,175.65,175.67,251600.0],["2017-07-03",175.63,175.68,169.43,169.83,126000.0],["2017-07-05",170.59,172.01,169.22,171.24,180000.0],["2017-07-06",169.74,172.2,169.24,170.04,180900.0],["2017-07-07",170.59,172.45,170.25,172.35,119700.0],["2017-07-10",172.33,173.14,171.26,171.36,110600.0],["2017-07-11",171.82,172.59,170.6,171.19,175600.0],["2017-07-12",172.22,175.82,172.11,175.2,156700.0],["2017-07-13",175.53,175.53,172.7,174.22,140200.0],["2017-07-14",174.21,176.39,174.06,175.79,154800.0],["2017-07-17",176.09,178.69,175.52,176.12,143900.0],["2017-07-18",175.87,176.98,174.32,176.06,130700.0],["2017-07-19",176.52,178.25,176.08,177.52,129700.0],["2017-07-20",177.58,179.44,176.64,177.56,104800.0],["2017-07-21",176.88,178.25,176.17,177.34,94800.0],["2017-07-24",177.0,180.28,177.0,180.06,144800.0],["2017-07-25",180.51,182.31,179.8,181.01,247300.0],["2017-07-26",181.28,182.49,179.51,181.33,226500.0],["2017-07-27",175.89,180.81,165.14,169.9,627300.0],["2017-07-28",169.19,171.2,168.53,169.96,270800.0],["2017-07-31",170.26,173.52,168.69,171.81,330600.0],["2017-08-01",172.49,173.52,171.05,172.29,263600.0],["2017-08-02",172.04,172.04,168.15,170.27,374600.0],["2017-08-03",170.9,171.04,168.58,169.65,136900.0],["2017-08-04",169.91,171.09,169.07,170.53,97700.0],["2017-08-07",170.22,172.41,169.42,169.78,140200.0],["2017-08-08",168.78,169.88,167.27,167.49,106300.0],["2017-08-09",166.73,169.54,166.63,169.46,112700.0],["2017-08-10",168.57,169.0,167.36,167.74,135900.0],["2017-08-11",167.04,170.9,166.9,169.53,187100.0],["2017-08-14",171.04,175.2,170.54,173.29,169300.0],["2017-08-15",173.5,174.75,170.25,170.46,180800.0],["2017-08-16",170.93,172.93,169.29,172.32,186000.0],["2017-08-17",172.06,172.35,169.82,169.96,220200.0],["2017-08-18",169.28,170.88,168.43,169.76,96800.0],["2017-08-21",169.65,170.34,168.4,170.13,76300.0],["2017-08-22",170.61,171.97,170.16,171.62,91600.0],["2017-08-23",170.58,172.12,169.51,170.99,101700.0],["2017-08-24",171.64,171.82,169.05,169.97,101100.0],["2017-08-25",170.85,171.54,169.24,170.27,156400.0],["2017-08-28",170.52,170.69,168.69,169.04,114300.0],["2017-08-29",169.0,169.7,167.88,169.05,162600.0],["2017-08-30",168.89,170.69,168.76,170.2,132200.0],["2017-08-31",170.34,173.41,170.25,172.8,191300.0],["2017-09-01",173.0,173.0,171.22,171.51,100800.0],["2017-09-05",171.2,171.53,169.34,170.56,136100.0],["2017-09-06",171.15,171.79,169.0,170.1,135900.0],["2017-09-07",170.75,171.25,169.25,169.87,118100.0],["2017-09-08",169.63,170.74,169.23,169.71,125500.0],["2017-09-11",170.66,172.95,170.01,171.15,173800.0],["2017-09-12",171.21,171.89,169.52,171.75,123700.0],["2017-09-13",171.45,171.82,169.35,169.58,129200.0],["2017-09-14",168.91,169.8,167.8,169.01,139700.0],["2017-09-15",168.45,170.1,167.5,169.83,430800.0],["2017-09-18",169.84,171.36,169.21,170.12,140400.0],["2017-09-19",170.38,171.46,169.02,170.5,142600.0],["2017-09-20",169.92,170.46,168.83,170.41,177900.0],["2017-09-21",170.37,170.7,168.62,170.61,131900.0],["2017-09-22",171.23,173.62,171.21,173.4,159000.0],["2017-09-25",173.4,173.4,170.58,171.97,155900.0],["2017-09-26",172.91,173.13,169.18,169.62,174000.0],["2017-09-27",170.54,172.75,169.3,172.26,231900.0],["2017-09-28",171.58,173.65,170.81,173.38,139400.0],["2017-09-29",173.0,174.63,172.92,174.32,246900.0],["2017-10-02",174.85,176.97,173.74,175.39,210700.0],["2017-10-03",175.24,176.35,174.72,175.06,193200.0],["2017-10-04",175.0,175.47,173.77,175.31,161800.0],["2017-10-05",175.54,176.53,174.86,176.5,126900.0],["2017-10-06",175.96,177.88,174.96,177.46,107500.0],["2017-10-09",177.83,178.4,177.25,178.25,98200.0],["2017-10-10",178.7,178.7,176.1,176.65,161000.0],["2017-10-11",177.16,177.61,176.41,177.53,162200.0],["2017-10-12",177.47,180.94,177.38,178.94,158500.0],["2017-10-13",179.37,180.57,178.22,179.51,105600.0],["2017-10-16",179.69,180.03,178.67,179.58,166700.0],["2017-10-17",171.5,175.92,169.5,175.62,187600.0],["2017-10-18",175.76,176.85,175.14,176.16,136200.0],["2017-10-19",176.05,176.24,175.01,176.24,142800.0],["2017-10-20",176.94,179.71,176.01,177.33,211200.0],["2017-10-23",178.3,178.61,177.36,177.78,174700.0],["2017-10-24",177.43,177.59,176.49,177.2,110000.0],["2017-10-25",176.9,177.49,170.28,170.51,459000.0],["2017-10-26",177.68,183.98,176.28,181.86,519700.0],["2017-10-27",180.43,182.05,179.19,180.33,305200.0],["2017-10-30",179.31,179.95,175.86,176.48,260500.0],["2017-10-31",176.49,177.83,173.89,177.29,150600.0],["2017-11-01",177.31,177.31,173.92,175.72,173500.0],["2017-11-02",175.61,176.46,173.92,174.64,173300.0],["2017-11-03",174.69,176.11,172.94,175.92,158900.0],["2017-11-06",175.54,175.99,173.54,174.56,167900.0],["2017-11-07",175.1,175.99,172.18,172.66,165700.0],["2017-11-08",172.2,173.56,172.13,172.68,122500.0],["2017-11-09",170.66,171.42,168.12,169.82,212200.0],["2017-11-10",168.83,170.77,168.53,170.67,115900.0],["2017-11-13",170.0,170.93,168.48,170.89,151000.0],["2017-11-14",170.24,172.38,170.03,171.91,81000.0],["2017-11-15",171.37,171.5,170.04,170.32,98600.0],["2017-11-16",171.08,174.52,171.08,173.74,167800.0],["2017-11-17",173.65,176.49,172.96,176.14,202900.0],["2017-11-20",175.97,177.63,174.69,175.1,185500.0],["2017-11-21",175.22,177.98,175.22,177.9,188700.0],["2017-11-22",177.89,178.61,176.51,176.63,110900.0],["2017-11-24",177.25,178.4,176.47,176.87,51000.0],["2017-11-27",176.78,178.73,176.0,176.26,134400.0],["2017-11-28",176.44,180.64,175.88,180.09,204000.0],["2017-11-29",180.22,180.22,177.74,179.87,238000.0],["2017-11-30",180.25,183.42,179.3,182.92,272600.0],["2017-12-01",182.3,182.89,181.01,181.79,350700.0],["2017-12-04",183.78,184.38,180.84,183.71,470600.0],["2017-12-05",184.02,188.22,182.88,183.7,522700.0],["2017-12-06",182.8,185.61,181.79,181.96,218200.0],["2017-12-07",181.6,184.95,181.6,184.11,160300.0],["2017-12-08",184.8,185.71,183.26,183.65,201900.0],["2017-12-11",183.43,184.38,182.28,182.89,178100.0],["2017-12-12",183.05,183.43,180.89,181.5,218600.0],["2017-12-13",181.01,182.61,180.77,181.28,141500.0],["2017-12-14",181.7,181.7,180.04,180.22,168300.0],["2017-12-15",180.52,182.3,179.02,181.09,441300.0],["2017-12-18",182.34,182.99,181.49,181.86,184200.0],["2017-12-19",181.89,181.89,178.77,180.29,236500.0],["2017-12-20",180.3,180.73,178.66,179.11,142300.0],["2017-12-21",179.67,179.97,178.06,178.33,117600.0],["2017-12-22",178.62,178.62,177.03,177.36,109900.0],["2017-12-26",177.09,178.3,176.36,177.81,134400.0],["2017-12-27",177.89,178.7,177.01,177.1,97400.0],["2017-12-28",177.4,177.58,176.45,177.43,59100.0],["2017-12-29",177.5,178.73,176.54,177.05,84100.0],["2018-01-02",177.83,179.01,176.93,178.69,183400.0],["2018-01-03",179.0,180.28,178.81,180.19,132500.0],["2018-01-04",180.82,185.05,180.82,183.95,165100.0],["2018-01-05",184.58,185.34,183.86,184.39,113700.0],["2018-01-08",184.05,185.52,182.92,185.19,209200.0],["2018-01-09",185.51,187.24,184.79,186.86,120000.0],["2018-01-10",186.09,186.39,183.59,186.11,180600.0],["2018-01-11",186.07,188.08,185.23,187.89,137700.0],["2018-01-12",187.61,188.65,186.9,187.95,85000.0],["2018-01-16",189.71,190.98,188.93,189.63,173900.0],["2018-01-17",190.42,192.39,189.1,191.28,115900.0],["2018-01-18",191.19,192.65,190.65,191.82,109600.0],["2018-01-19",192.0,194.66,192.0,194.1,107300.0],["2018-01-22",194.08,198.14,193.85,197.68,224200.0],["2018-01-23",197.26,199.35,193.99,199.07,242300.0],["2018-01-24",199.6,200.89,197.96,198.59,195600.0],["2018-01-25",199.26,199.65,197.64,198.76,122100.0],["2018-01-26",199.28,202.2,198.56,202.05,111600.0],["2018-01-29",201.61,202.78,201.07,201.95,145700.0],["2018-01-30",200.8,202.85,199.12,201.01,293800.0],["2018-01-31",201.72,204.62,201.05,201.51,219900.0],["2018-02-01",200.47,201.46,199.17,200.0,218200.0],["2018-02-02",199.82,199.82,196.33,196.53,105100.0],["2018-02-05",194.61,197.07,189.86,189.94,167000.0],["2018-02-06",186.52,190.91,183.3,189.75,155900.0],["2018-02-07",189.05,193.13,189.05,190.53,133800.0],["2018-02-08",192.5,193.15,187.36,187.41,236300.0],["2018-02-09",188.76,193.0,185.0,193.0,697400.0],["2018-02-12",194.19,194.86,189.07,191.97,241400.0],["2018-02-13",191.36,194.27,190.6,193.64,142400.0],["2018-02-14",192.14,198.41,191.46,198.41,234500.0],["2018-02-15",199.6,206.87,198.05,205.87,270200.0],["2018-02-16",205.97,208.26,204.04,205.81,177700.0],["2018-02-20",205.76,208.67,203.73,207.52,271800.0],["2018-02-21",207.52,208.6,204.23,205.14,491000.0],["2018-02-22",207.03,208.0,200.21,201.72,376400.0],["2018-02-23",204.23,206.62,203.45,206.47,226800.0],["2018-02-26",203.32,205.92,201.72,205.66,216100.0],["2018-02-27",205.87,205.87,201.98,203.31,220100.0],["2018-02-28",204.33,206.0,202.88,203.11,192100.0],["2018-03-01",203.0,203.82,199.21,203.56,285600.0],["2018-03-02",202.22,207.35,201.1,207.09,233900.0],["2018-03-05",206.37,210.67,205.75,210.03,230400.0],["2018-03-06",210.97,212.05,207.66,211.88,340900.0],["2018-03-07",211.11,213.22,209.78,211.35,275100.0],["2018-03-08",211.92,213.38,210.09,211.11,199500.0],["2018-03-09",212.26,213.15,210.88,212.2,323100.0],["2018-03-12",209.0,209.53,206.81,208.6,320200.0],["2018-03-13",209.42,209.93,205.33,209.48,271700.0],["2018-03-14",210.46,211.64,208.13,209.25,336800.0],["2018-03-15",209.44,210.0,206.59,209.04,158800.0],["2018-03-16",209.54,211.09,208.18,208.68,352200.0],["2018-03-19",208.37,208.49,205.25,208.04,223700.0],["2018-03-20",207.85,212.5,206.65,212.4,204700.0],["2018-03-21",211.73,214.33,211.04,212.48,202600.0],["2018-03-22",211.26,212.23,209.15,210.05,151300.0],["2018-03-23",209.74,211.14,207.17,207.37,194400.0],["2018-03-26",210.53,212.98,207.55,210.31,202400.0],["2018-03-27",211.8,213.75,207.65,209.08,357600.0],["2018-03-28",208.53,208.84,204.57,206.27,285900.0],["2018-03-29",207.02,211.85,206.17,210.96,140700.0],["2018-04-02",210.57,212.0,203.18,204.33,293000.0],["2018-04-03",205.8,206.67,202.25,206.23,252800.0],["2018-04-04",203.29,209.76,201.91,209.04,344400.0],["2018-04-05",209.83,211.06,207.68,208.8,261900.0],["2018-04-06",207.81,209.56,205.34,206.66,132500.0],["2018-04-09",207.81,211.56,207.46,209.09,155600.0],["2018-04-10",211.26,213.55,209.63,212.76,172300.0],["2018-04-11",210.93,215.37,210.93,214.42,137000.0],["2018-04-12",215.0,216.75,210.24,214.64,140300.0],["2018-04-13",215.22,215.45,213.0,214.21,125700.0],["2018-04-16",216.0,219.12,214.59,218.9,337200.0],["2018-04-17",219.98,224.0,219.3,224.0,384300.0],["2018-04-18",224.06,226.76,222.14,225.59,314400.0],["2018-04-19",225.89,226.59,224.28,226.0,473300.0],["2018-04-20",226.2,227.1,224.85,226.53,220500.0],["2018-04-23",227.33,227.59,225.25,227.5,462800.0],["2018-04-24",228.97,230.82,222.05,223.05,220900.0],["2018-04-25",222.75,222.75,218.55,220.86,232000.0],["2018-04-26",221.89,222.97,221.55,221.81,206000.0],["2018-04-27",222.84,223.92,220.73,221.89,240500.0],["2018-04-30",223.26,227.5,218.64,218.92,360400.0],["2018-05-01",219.52,220.02,217.48,220.02,248000.0],["2018-05-02",220.03,222.84,218.95,219.18,264400.0],["2018-05-03",216.98,220.69,214.26,219.56,220300.0],["2018-05-04",218.09,223.21,217.26,222.14,109300.0],["2018-05-07",221.94,224.49,221.0,222.14,283000.0],["2018-05-08",221.62,224.02,220.59,223.88,216700.0],["2018-05-09",224.96,227.9,223.9,227.52,165900.0],["2018-05-10",228.48,229.72,227.14,229.5,205700.0],["2018-05-11",229.0,232.12,227.01,231.01,174500.0],["2018-05-14",231.68,232.48,228.73,229.07,272800.0],["2018-05-15",227.5,228.85,224.27,226.63,244900.0],["2018-05-16",226.3,228.82,225.58,226.92,170200.0],["2018-05-17",226.97,227.88,225.57,227.23,128000.0],["2018-05-18",227.62,228.95,226.38,227.75,299100.0],["2018-05-21",228.5,229.53,224.38,225.72,164900.0],["2018-05-22",225.95,226.73,223.66,224.12,121000.0],["2018-05-23",222.97,226.39,222.97,226.39,176900.0],["2018-05-24",226.28,229.23,225.12,228.21,95200.0],["2018-05-25",227.5,230.16,225.95,227.99,95100.0],["2018-05-29",226.45,228.65,226.03,227.19,179900.0],["2018-05-30",228.19,231.89,228.19,230.94,218700.0],["2018-05-31",230.91,232.14,229.89,231.62,179500.0],["2018-06-01",232.17,232.65,230.95,231.68,137500.0],["2018-06-04",232.13,236.03,231.61,234.97,225900.0],["2018-06-05",235.57,237.8,235.38,235.72,184300.0],["2018-06-06",236.91,236.91,232.62,235.71,168500.0],["2018-06-07",235.5,236.43,225.85,228.07,269400.0],["2018-06-08",228.07,231.86,227.53,231.7,214900.0],["2018-06-11",231.98,233.05,231.73,232.18,147900.0],["2018-06-12",232.44,236.74,231.07,236.27,180600.0],["2018-06-13",236.27,237.23,234.37,235.74,158100.0],["2018-06-14",236.56,237.49,235.55,237.0,189200.0],["2018-06-15",236.1,237.32,234.61,236.67,402200.0],["2018-06-18",235.11,237.9,235.11,237.88,192500.0],["2018-06-19",236.21,238.57,232.46,238.16,160200.0],["2018-06-20",238.03,240.35,238.03,239.16,133500.0],["2018-06-21",239.18,239.98,234.18,234.54,121200.0],["2018-06-22",235.95,235.95,230.1,230.34,299700.0],["2018-06-25",230.65,230.65,222.69,224.56,256100.0],["2018-06-26",225.56,227.9,222.07,222.83,333700.0],["2018-06-27",223.3,225.39,217.67,217.93,205100.0],["2018-06-28",217.67,221.3,217.45,220.68,330000.0],["2018-06-29",222.21,223.24,219.95,222.1,258400.0],["2018-07-02",220.49,226.87,219.59,226.28,196200.0],["2018-07-03",227.05,227.93,225.29,225.76,107300.0],["2018-07-05",226.0,226.34,223.24,224.78,283700.0],["2018-07-06",225.13,227.59,225.13,227.37,182600.0],["2018-07-09",228.1,231.62,227.11,231.41,127500.0],["2018-07-10",232.12,233.71,230.03,231.05,101200.0],["2018-07-11",229.73,232.98,229.43,231.3,104600.0],["2018-07-12",233.7,237.37,233.38,236.89,108500.0],["2018-07-13",237.22,237.74,235.04,235.84,94400.0],["2018-07-16",236.11,237.26,234.85,236.14,69700.0],["2018-07-17",235.29,238.12,234.5,237.49,85700.0],["2018-07-18",237.52,238.28,236.45,237.74,108500.0],["2018-07-19",238.63,239.15,237.72,238.44,108800.0],["2018-07-20",239.25,240.9,237.97,238.45,136000.0],["2018-07-23",237.54,240.98,236.35,240.73,95900.0],["2018-07-24",241.54,242.7,234.76,236.92,126400.0],["2018-07-25",237.61,239.64,236.48,238.34,136500.0],["2018-07-26",237.76,238.42,235.0,237.84,150100.0],["2018-07-27",243.53,248.25,229.3,231.41,281500.0],["2018-07-30",230.04,232.36,221.36,224.17,266700.0],["2018-07-31",226.14,229.0,220.53,224.99,160400.0],["2018-08-01",225.79,228.23,224.71,226.78,148900.0],["2018-08-02",225.95,229.82,225.95,228.05,135100.0],["2018-08-03",228.39,228.6,224.8,226.69,113700.0],["2018-08-06",226.89,231.63,226.1,231.53,90200.0],["2018-08-07",232.48,234.06,231.03,233.53,90600.0],["2018-08-08",233.13,235.05,232.31,234.18,75100.0],["2018-08-09",234.33,236.98,233.1,233.49,81200.0],["2018-08-10",232.54,234.31,232.46,233.3,83400.0],["2018-08-13",233.46,234.7,230.87,231.39,101100.0],["2018-08-14",232.4,235.12,230.6,234.22,96500.0],["2018-08-15",233.54,234.32,229.42,232.09,135300.0],["2018-08-16",233.39,235.56,233.09,234.4,120700.0],["2018-08-17",234.07,235.04,233.11,234.51,144800.0],["2018-08-20",235.04,235.67,232.64,234.79,81300.0],["2018-08-21",235.23,239.61,235.23,236.36,118600.0],["2018-08-22",236.57,239.2,235.33,237.1,75100.0],["2018-08-23",237.17,239.75,236.69,237.27,123400.0],["2018-08-24",238.37,242.59,238.37,242.15,136400.0],["2018-08-27",243.49,244.12,241.47,242.38,109000.0],["2018-08-28",243.68,243.92,242.02,243.35,142400.0],["2018-08-29",243.75,245.41,243.36,245.24,150800.0],["2018-08-30",245.17,247.57,243.36,245.43,101500.0],["2018-08-31",245.05,248.4,243.01,246.95,134900.0],["2018-09-04",247.15,251.73,246.28,250.8,159100.0],["2018-09-05",249.72,249.72,242.68,246.19,145100.0],["2018-09-06",245.93,249.05,245.19,248.33,203500.0],["2018-09-07",247.27,249.0,245.06,246.09,171800.0],["2018-09-10",248.38,248.45,246.88,247.44,169800.0],["2018-09-11",246.47,252.47,246.47,249.93,150600.0],["2018-09-12",250.0,251.4,246.84,250.29,222400.0],["2018-09-13",251.5,252.18,246.53,247.93,183000.0],["2018-09-14",248.33,250.44,248.07,249.27,200900.0],["2018-09-17",248.57,248.57,239.64,240.17,234200.0],["2018-09-18",240.64,243.82,240.3,242.73,277600.0],["2018-09-19",242.38,242.38,237.45,239.7,166700.0],["2018-09-20",241.21,242.46,239.65,242.1,214300.0],["2018-09-21",242.3,243.45,239.81,241.35,725900.0],["2018-09-24",240.86,246.07,238.38,245.86,155800.0],["2018-09-25",245.73,248.44,243.97,244.17,205200.0],["2018-09-26",244.86,246.55,242.95,244.21,144500.0],["2018-09-27",244.8,247.97,244.31,244.43,161700.0],["2018-09-28",244.23,246.64,243.26,245.06,176100.0],["2018-10-01",246.62,246.62,239.03,239.8,107800.0],["2018-10-02",240.36,242.98,234.76,236.0,152900.0],["2018-10-03",236.96,238.2,235.13,237.23,86300.0],["2018-10-04",237.02,237.29,228.3,229.76,150000.0],["2018-10-05",229.92,232.0,224.27,225.36,260300.0],["2018-10-08",224.45,224.45,216.11,219.97,186700.0],["2018-10-09",219.07,221.19,217.0,219.82,233300.0],["2018-10-10",218.66,218.66,211.21,212.81,346400.0],["2018-10-11",211.38,215.28,209.0,210.8,265000.0],["2018-10-12",215.13,216.91,210.13,213.64,226500.0],["2018-10-15",213.57,216.02,210.55,213.9,171800.0],["2018-10-16",216.97,224.22,215.5,223.74,274300.0],["2018-10-17",222.79,222.79,218.96,220.38,129900.0],["2018-10-18",219.09,220.07,214.04,215.72,108700.0],["2018-10-19",216.85,218.14,211.1,212.53,155600.0],["2018-10-22",213.87,215.0,211.04,211.12,334700.0],["2018-10-23",207.72,214.25,205.91,213.28,186800.0],["2018-10-24",212.55,213.28,206.0,206.1,246700.0],["2018-10-25",208.5,211.89,206.75,210.56,207200.0],["2018-10-26",205.87,211.15,205.41,206.21,163700.0],["2018-10-29",209.6,212.46,202.17,205.44,202300.0],["2018-10-30",205.13,211.15,203.33,208.21,195900.0],["2018-10-31",211.06,215.93,210.72,211.66,257600.0],["2018-11-01",209.56,211.67,191.91,195.0,734700.0],["2018-11-02",196.0,198.56,194.07,194.9,408100.0],["2018-11-05",194.39,195.65,187.86,188.0,1011200.0],["2018-11-06",187.28,189.92,187.0,187.3,970300.0],["2018-11-07",189.54,191.17,187.45,187.5,1370900.0],["2018-11-08",187.85,190.01,184.58,187.75,909500.0],["2018-11-09",186.44,191.19,186.09,188.48,383900.0],["2018-11-12",187.46,189.05,184.67,187.02,400200.0],["2018-11-13",187.96,190.04,185.76,187.27,357200.0],["2018-11-14",188.5,190.45,186.53,187.08,520200.0],["2018-11-15",186.3,190.54,186.3,190.18,337500.0],["2018-11-16",188.98,190.35,187.89,188.69,243400.0],["2018-11-19",188.31,189.33,180.63,181.0,266000.0],["2018-11-20",177.81,184.79,176.55,182.4,304500.0],["2018-11-21",184.12,185.92,182.77,184.91,197700.0],["2018-11-23",183.11,186.79,183.11,186.18,99900.0],["2018-11-26",188.53,189.2,186.91,189.11,191400.0],["2018-11-27",188.53,188.91,187.03,187.79,291300.0],["2018-11-28",189.14,191.39,187.54,190.67,299100.0],["2018-11-29",189.35,192.61,188.85,191.07,355200.0],["2018-11-30",191.69,193.94,190.47,192.76,255200.0],["2018-12-03",195.2,196.7,192.16,193.44,240500.0],["2018-12-04",192.07,193.74,187.24,187.33,224000.0],["2018-12-06",183.55,186.24,181.74,185.51,339200.0],["2018-12-07",185.86,188.38,181.11,182.28,288700.0],["2018-12-10",182.0,188.18,182.0,187.06,314000.0],["2018-12-11",189.12,190.34,183.11,184.08,171400.0],["2018-12-12",186.56,188.76,185.15,187.16,240000.0],["2018-12-13",187.59,188.06,185.01,186.35,131900.0],["2018-12-14",184.29,187.22,184.29,186.28,307200.0],["2018-12-17",185.83,186.42,180.5,180.92,326100.0],["2018-12-18",182.77,184.35,180.8,183.15,289200.0],["2018-12-19",182.71,187.03,180.78,182.69,253700.0],["2018-12-20",182.1,183.5,176.49,180.14,357100.0],["2018-12-21",180.71,182.71,176.86,177.18,445600.0],["2018-12-24",176.01,178.0,173.26,173.85,168700.0],["2018-12-26",175.0,181.14,173.7,181.12,179500.0],["2018-12-27",178.34,182.88,177.35,182.88,230100.0],["2018-12-28",183.11,185.02,180.38,181.51,218700.0],["2018-12-31",182.82,186.06,181.49,185.82,311600.0],["2019-01-02",183.42,186.94,181.23,182.24,306500.0],["2019-01-03",181.1,181.35,176.27,176.63,230700.0],["2019-01-04",178.84,182.52,178.06,180.16,455300.0],["2019-01-07",180.69,184.87,177.85,182.84,174100.0],["2019-01-08",184.55,186.47,183.26,185.11,251700.0],["2019-01-09",185.58,186.36,183.68,185.44,205000.0],["2019-01-10",184.19,185.95,183.08,185.46,211400.0],["2019-01-11",184.79,185.47,182.91,183.96,180400.0],["2019-01-14",182.85,184.05,181.27,182.65,165200.0],["2019-01-15",182.67,185.7,181.22,184.72,208000.0],["2019-01-16",185.25,185.95,183.67,185.1,176200.0],["2019-01-17",184.88,186.75,184.2,184.89,362000.0],["2019-01-18",186.54,190.83,184.77,189.45,248200.0],["2019-01-22",188.42,189.22,183.14,184.21,250400.0],["2019-01-23",183.94,186.37,183.69,185.95,180500.0],["2019-01-24",185.65,188.15,185.54,187.84,171400.0],["2019-01-25",189.84,191.48,189.37,189.76,256900.0],["2019-01-28",188.81,191.41,188.55,190.64,150800.0],["2019-01-29",190.62,190.62,187.65,188.26,153800.0],["2019-01-30",189.0,190.0,187.64,189.46,134800.0],["2019-01-31",188.98,192.48,188.82,189.19,231900.0],["2019-02-01",190.1,197.3,190.01,196.67,318700.0],["2019-02-04",197.08,200.77,195.83,200.59,523900.0],["2019-02-05",201.75,205.9,201.55,205.68,346600.0],["2019-02-06",206.2,206.4,202.23,204.27,198700.0],["2019-02-07",202.3,205.22,200.71,203.91,250400.0],["2019-02-08",203.14,208.83,203.14,208.2,238400.0],["2019-02-11",208.93,210.75,206.85,207.53,295400.0],["2019-02-12",209.11,209.78,206.57,209.64,266600.0],["2019-02-13",209.66,214.0,209.66,213.29,455800.0],["2019-02-14",212.52,216.87,212.46,215.75,494500.0],["2019-02-15",216.56,217.89,214.58,216.04,411100.0],["2019-02-19",215.4,216.99,214.15,215.84,212400.0],["2019-02-20",215.4,215.52,211.55,213.19,299900.0],["2019-02-21",208.87,211.21,201.2,208.7,756700.0],["2019-02-22",206.48,209.21,205.91,207.55,478900.0],["2019-02-25",208.57,209.0,205.38,205.5,353800.0],["2019-02-26",204.61,206.04,203.53,204.38,367000.0],["2019-02-27",204.0,206.78,203.81,206.04,303400.0],["2019-02-28",205.42,207.2,204.73,204.79,388800.0],["2019-03-01",206.91,207.32,203.39,206.28,267600.0],["2019-03-04",206.61,206.68,199.7,201.53,366400.0],["2019-03-05",201.95,203.04,200.59,200.59,230800.0],["2019-03-06",200.28,201.6,198.55,199.41,208000.0],["2019-03-07",200.02,202.03,198.48,199.91,186400.0],["2019-03-08",197.86,199.79,197.1,199.19,323600.0],["2019-03-11",199.5,202.46,198.53,202.03,328400.0],["2019-03-12",201.97,202.77,200.26,201.37,337400.0],["2019-03-13",201.65,203.61,200.48,201.64,513600.0],["2019-03-14",201.55,202.14,199.32,201.62,508700.0],["2019-03-15",201.66,203.38,201.35,202.39,553900.0],["2019-03-18",202.17,204.64,201.2,203.7,273300.0],["2019-03-19",204.39,205.48,202.93,204.57,162300.0],["2019-03-20",203.76,205.69,202.37,203.51,156700.0],["2019-03-21",203.06,208.43,203.05,207.73,183300.0],["2019-03-22",206.64,207.07,198.95,199.07,608000.0],["2019-03-25",199.07,199.33,196.88,198.09,204500.0],["2019-03-26",199.94,201.28,198.21,199.25,405600.0],["2019-03-27",199.55,200.68,197.77,199.85,274800.0],["2019-03-28",201.18,204.71,200.62,204.47,246700.0],["2019-03-29",205.06,206.03,203.61,204.4,209900.0],["2019-04-01",205.98,207.46,203.77,206.87,164200.0],["2019-04-02",207.0,207.6,205.19,207.24,229200.0],["2019-04-03",208.7,208.96,207.39,208.7,201000.0],["2019-04-04",209.12,209.52,205.63,207.73,206100.0],["2019-04-05",208.23,210.33,207.81,209.44,142100.0],["2019-04-08",209.15,210.11,206.25,210.11,118000.0],["2019-04-09",210.41,212.47,209.51,211.49,143100.0],["2019-04-10",212.05,214.54,212.05,213.07,211900.0],["2019-04-11",213.34,215.59,212.07,213.63,138400.0],["2019-04-12",214.74,218.32,212.72,217.0,311500.0],["2019-04-15",217.01,217.76,215.52,217.76,116400.0],["2019-04-16",218.5,220.32,217.86,219.43,192500.0],["2019-04-17",220.01,221.7,218.65,218.97,335000.0],["2019-04-18",219.74,219.74,215.48,218.48,199000.0],["2019-04-22",217.45,220.21,217.41,219.69,215700.0],["2019-04-23",220.27,223.61,219.7,223.55,217400.0],["2019-04-24",224.67,226.47,222.57,222.89,250500.0],["2019-04-25",223.33,224.81,221.22,224.06,189600.0],["2019-04-26",224.07,226.42,222.63,225.91,182700.0],["2019-04-29",227.12,228.77,225.57,228.49,288300.0],["2019-04-30",228.1,232.27,227.11,231.91,343900.0],["2019-05-01",232.36,233.15,224.62,225.91,367200.0],["2019-05-02",220.0,221.17,207.53,216.03,636500.0],["2019-05-03",216.54,220.0,215.53,218.29,270300.0],["2019-05-06",215.0,222.67,213.91,222.22,430100.0],["2019-05-07",220.0,220.64,215.75,217.28,185200.0],["2019-05-08",217.13,220.14,216.01,217.31,170700.0],["2019-05-09",215.33,216.93,210.37,215.7,225000.0],["2019-05-10",215.0,219.96,212.08,218.23,223800.0],["2019-05-13",213.6,214.37,209.87,210.59,173600.0],["2019-05-14",211.12,215.3,210.11,211.18,208300.0],["2019-05-15",209.46,214.08,209.46,213.17,111300.0],["2019-05-16",214.47,218.0,212.9,217.0,161600.0],["2019-05-17",215.2,217.13,212.71,213.71,139900.0],["2019-05-20",210.44,213.7,209.89,212.88,154100.0],["2019-05-21",214.53,217.26,213.04,217.13,228300.0],["2019-05-22",216.11,220.8,215.99,220.1,217300.0],["2019-05-23",217.25,217.25,212.15,213.38,144700.0],["2019-05-24",214.0,216.67,214.0,215.45,119900.0],["2019-05-28",216.13,220.71,215.76,217.21,254500.0],["2019-05-29",216.07,217.19,212.5,212.99,162800.0],["2019-05-30",213.85,215.15,212.33,213.23,92400.0],["2019-05-31",210.7,215.87,210.7,213.35,160800.0],["2019-06-03",212.73,212.73,205.9,208.03,194600.0],["2019-06-04",209.96,212.46,208.69,211.5,201400.0],["2019-06-05",212.49,216.45,211.05,215.74,179500.0],["2019-06-06",215.19,218.7,213.24,218.43,125700.0],["2019-06-07",219.0,220.83,216.8,219.91,155900.0],["2019-06-10",220.32,222.79,218.64,220.09,127000.0],["2019-06-11",221.75,221.75,218.66,219.5,121700.0],["2019-06-12",219.05,222.84,216.69,222.47,187400.0],["2019-06-13",222.79,224.0,218.02,219.39,228300.0],["2019-06-14",219.51,219.81,217.55,219.19,100900.0],["2019-06-17",217.52,221.55,217.01,219.29,79100.0],["2019-06-18",221.11,223.91,219.6,221.06,79000.0],["2019-06-19",221.29,225.7,220.35,224.89,120400.0],["2019-06-20",227.29,228.47,221.11,222.05,228800.0],["2019-06-21",220.78,225.48,220.2,223.8,237300.0],["2019-06-24",223.78,225.12,217.65,218.23,179300.0],["2019-06-25",217.95,219.34,212.78,213.25,153300.0],["2019-06-26",214.38,215.85,210.8,211.54,191300.0],["2019-06-27",212.8,216.18,212.46,213.16,172700.0],["2019-06-28",213.63,217.38,213.63,216.02,351500.0],["2019-07-01",220.19,220.56,217.19,220.51,110100.0],["2019-07-02",220.51,221.51,218.0,220.05,86900.0],["2019-07-03",220.89,222.23,219.95,221.06,47600.0],["2019-07-05",220.33,222.02,218.58,221.99,86100.0],["2019-07-08",221.57,221.61,217.4,218.89,144300.0],["2019-07-09",217.24,222.74,217.24,222.53,223400.0],["2019-07-10",223.97,227.18,223.46,225.2,117300.0],["2019-07-11",225.48,226.7,223.93,226.53,92400.0],["2019-07-12",227.13,227.75,225.6,227.27,104100.0],["2019-07-15",226.5,227.16,223.4,225.13,198800.0],["2019-07-16",224.78,226.61,221.37,222.86,138300.0],["2019-07-17",222.77,224.73,221.01,224.51,161000.0],["2019-07-18",224.37,225.58,222.49,224.42,141200.0],["2019-07-19",225.54,226.3,220.87,221.02,159100.0],["2019-07-22",221.85,222.39,219.83,220.54,108400.0],["2019-07-23",221.59,221.96,218.0,219.47,142200.0],["2019-07-24",219.1,223.88,219.1,223.72,144300.0],["2019-07-25",223.7,229.12,220.99,228.76,142200.0],["2019-07-26",229.13,233.87,229.13,232.58,146200.0],["2019-07-29",233.0,233.35,228.54,232.48,163000.0],["2019-07-30",230.62,234.39,230.62,233.26,125300.0],["2019-07-31",233.24,238.9,232.89,233.35,339600.0],["2019-08-01",234.42,250.45,234.4,246.84,791800.0],["2019-08-02",248.0,249.91,243.51,248.75,625700.0],["2019-08-05",238.8,245.56,238.57,241.25,351000.0],["2019-08-06",243.67,246.74,240.17,246.39,351900.0],["2019-08-07",244.95,251.29,244.17,250.28,359700.0],["2019-08-08",252.0,257.51,250.6,255.77,353800.0],["2019-08-09",253.97,256.68,253.97,255.54,200800.0],["2019-08-12",254.97,254.97,250.26,251.75,126500.0],["2019-08-13",251.56,256.86,249.3,254.85,155900.0],["2019-08-14",251.28,252.87,248.61,251.23,157800.0],["2019-08-15",251.8,254.73,250.31,253.12,199300.0],["2019-08-16",254.45,258.52,253.05,254.3,272800.0],["2019-08-19",257.18,257.57,254.79,256.0,163900.0],["2019-08-20",255.0,256.46,250.4,254.86,241800.0],["2019-08-21",257.0,258.94,256.78,257.85,142700.0],["2019-08-22",259.0,259.64,256.08,258.59,134400.0],["2019-08-23",257.94,260.04,252.7,253.42,235100.0],["2019-08-26",255.79,257.37,253.37,257.26,169300.0],["2019-08-27",257.33,258.05,250.67,254.63,263500.0],["2019-08-28",253.61,256.4,250.64,254.5,172300.0],["2019-08-29",256.63,258.95,255.07,256.05,174600.0],["2019-08-30",257.05,257.3,252.8,256.54,182000.0],["2019-09-03",255.4,257.59,254.28,256.01,217100.0],["2019-09-04",259.0,259.78,254.05,256.59,219800.0],["2019-09-05",258.0,259.7,254.24,259.17,165800.0],["2019-09-06",259.2,261.7,257.59,257.78,211600.0],["2019-09-09",258.96,259.95,251.86,253.72,254000.0],["2019-09-10",252.49,252.62,248.03,250.54,220200.0],["2019-09-11",250.62,253.83,249.44,252.5,191100.0],["2019-09-12",254.61,259.45,254.35,258.39,212500.0],["2019-09-13",258.02,258.37,253.65,256.7,217400.0],["2019-09-16",255.2,258.97,255.2,257.65,165200.0],["2019-09-17",257.77,260.97,256.88,259.69,206200.0],["2019-09-18",259.23,261.39,257.62,260.66,226400.0],["2019-09-19",261.5,262.99,258.83,259.3,209000.0],["2019-09-20",261.24,262.44,256.67,258.32,349800.0],["2019-09-23",258.85,260.46,257.04,259.96,256300.0],["2019-09-24",260.6,263.88,255.79,256.66,280000.0],["2019-09-25",256.66,263.49,255.37,262.96,254600.0],["2019-09-26",263.22,264.52,260.81,263.19,132700.0],["2019-09-27",265.0,265.0,255.67,256.26,262800.0],["2019-09-30",256.2,263.28,256.17,262.5,387900.0],["2019-10-01",263.93,265.44,260.94,262.01,165600.0],["2019-10-02",260.6,261.86,255.89,257.86,194200.0],["2019-10-03",257.86,262.99,255.45,262.07,430000.0],["2019-10-04",262.45,265.56,260.17,262.29,231300.0],["2019-10-07",261.39,261.66,259.25,260.1,256300.0],["2019-10-08",259.36,263.71,255.1,260.48,258200.0],["2019-10-09",261.9,266.58,261.17,265.31,294000.0],["2019-10-10",264.22,265.72,261.86,264.34,204000.0],["2019-10-11",266.34,270.6,266.02,268.24,173200.0],["2019-10-14",268.29,270.51,267.36,268.38,162500.0],["2019-10-15",268.38,271.87,268.0,269.69,184500.0],["2019-10-16",269.42,269.42,261.66,263.29,308800.0],["2019-10-17",264.23,268.78,263.36,268.03,208100.0],["2019-10-18",268.03,268.03,258.96,263.23,181200.0],["2019-10-21",265.15,265.81,263.18,263.28,119800.0],["2019-10-22",262.81,265.79,259.65,260.14,106300.0],["2019-10-23",259.09,264.32,257.69,258.08,220900.0],["2019-10-24",260.74,265.47,258.59,262.8,196800.0],["2019-10-25",261.13,264.57,259.02,260.93,218400.0],["2019-10-28",262.23,263.66,260.39,262.32,168600.0],["2019-10-29",262.13,266.12,261.43,264.38,165400.0],["2019-10-30",264.54,269.42,262.88,269.14,285000.0],["2019-10-31",245.0,274.89,245.0,268.52,680300.0],["2019-11-01",269.41,275.0,267.77,271.97,231100.0],["2019-11-04",272.75,272.75,269.28,269.83,241600.0],["2019-11-05",269.67,272.08,268.67,271.84,223000.0],["2019-11-06",272.28,276.44,269.84,276.06,186100.0],["2019-11-07",277.38,277.66,273.24,274.15,208000.0],["2019-11-08",274.2,278.89,271.86,277.72,283100.0],["2019-11-11",276.29,281.21,275.01,279.62,194000.0],["2019-11-12",280.0,284.33,277.84,278.38,302300.0],["2019-11-13",277.19,281.03,275.87,279.89,203300.0],["2019-11-14",279.61,282.66,278.62,282.28,198300.0],["2019-11-15",283.75,286.74,282.0,284.83,332400.0],["2019-11-18",284.3,288.5,283.81,285.0,296500.0],["2019-11-19",284.99,288.24,284.28,286.93,244800.0],["2019-11-20",285.99,290.28,284.23,287.78,409300.0],["2019-11-21",288.74,290.61,285.21,286.9,236600.0],["2019-11-22",289.05,289.79,285.73,287.11,230100.0],["2019-11-25",288.57,291.42,287.95,289.33,479800.0],["2019-11-26",289.44,293.24,289.2,292.45,2561700.0],["2019-11-27",293.53,293.84,289.16,291.09,466100.0],["2019-11-29",290.35,293.24,288.62,290.17,175600.0],["2019-12-02",289.33,290.0,283.35,289.28,493900.0],["2019-12-03",287.59,289.98,284.66,289.14,323600.0],["2019-12-04",290.0,290.64,285.85,287.72,349300.0],["2019-12-05",286.03,286.31,282.64,285.87,282500.0],["2019-12-06",286.64,288.57,285.18,286.27,248000.0],["2019-12-09",286.27,287.24,284.83,285.35,191200.0],["2019-12-10",284.99,285.57,280.81,280.87,184600.0],["2019-12-11",280.77,280.83,277.7,279.42,269600.0],["2019-12-12",278.89,280.78,277.19,280.73,319800.0],["2019-12-13",280.78,284.71,280.03,284.7,237100.0],["2019-12-16",285.82,290.6,285.03,289.95,309700.0],["2019-12-17",289.14,292.16,286.7,291.85,279500.0],["2019-12-18",291.6,295.0,291.4,294.5,291400.0],["2019-12-19",295.36,296.43,293.43,296.43,370800.0],["2019-12-20",297.73,299.85,297.21,299.78,490200.0],["2019-12-23",300.22,301.39,296.59,297.41,260700.0],["2019-12-24",297.91,298.59,296.22,298.39,97000.0],["2019-12-26",299.14,300.58,298.27,300.44,170500.0],["2019-12-27",300.0,300.74,298.8,300.57,201800.0],["2019-12-30",300.16,300.9,294.78,298.36,300500.0],["2019-12-31",297.74,300.26,296.08,300.02,384700.0],["2020-01-02",301.89,306.4,301.3,306.24,343900.0],["2020-01-03",302.32,308.42,302.32,306.67,165000.0],["2020-01-06",304.0,310.43,302.63,310.21,228600.0],["2020-01-07",320.46,320.46,306.16,311.27,220000.0],["2020-01-08",311.71,314.82,310.99,310.99,214100.0],["2020-01-09",313.21,313.5,310.65,311.39,334600.0],["2020-01-10",313.07,313.07,309.59,310.23,253200.0],["2020-01-13",307.72,311.78,307.72,309.62,169600.0],["2020-01-14",309.54,311.01,307.54,308.57,178100.0],["2020-01-15",308.9,312.51,308.9,311.31,240300.0],["2020-01-16",313.04,315.01,311.43,312.19,259100.0],["2020-01-17",313.48,313.48,308.73,309.03,310600.0],["2020-01-21",308.46,312.6,306.94,310.84,207400.0],["2020-01-22",312.6,314.42,311.23,311.48,273100.0],["2020-01-23",311.54,313.86,310.84,311.75,198000.0],["2020-01-24",313.69,315.26,308.81,309.9,163000.0],["2020-01-27",304.91,310.46,304.05,308.7,191400.0],["2020-01-28",310.15,317.26,308.74,313.69,186400.0],["2020-01-29",315.02,317.7,314.07,316.23,135400.0],["2020-01-30",315.5,321.53,315.34,321.43,218900.0],["2020-01-31",321.02,324.39,320.19,323.68,363800.0],["2020-02-03",325.68,330.24,324.73,329.27,397500.0],["2020-02-04",332.2,338.41,331.4,337.44,246300.0],["2020-02-05",336.3,336.3,326.58,330.24,216700.0],["2020-02-06",330.47,333.92,328.45,333.01,121000.0],["2020-02-07",332.74,334.16,329.23,329.74,193800.0],["2020-02-10",329.32,333.86,327.98,332.19,292100.0],["2020-02-11",333.5,338.18,331.11,335.29,188000.0],["2020-02-12",336.43,338.62,332.47,338.43,245600.0],["2020-02-13",335.06,340.51,329.36,334.17,302400.0],["2020-02-14",333.2,340.8,333.2,338.25,349100.0],["2020-02-18",324.31,334.59,324.31,332.92,374400.0],["2020-02-19",335.0,336.97,330.97,331.59,602400.0],["2020-02-20",331.31,335.26,326.34,334.16,236700.0],["2020-02-21",333.94,334.94,329.0,330.15,347100.0],["2020-02-24",321.05,328.75,318.46,326.44,252300.0],["2020-02-25",329.16,329.72,320.22,322.03,264000.0],["2020-02-26",322.6,329.05,321.49,324.32,191500.0],["2020-02-27",319.33,326.77,315.4,315.65,279700.0],["2020-02-28",309.28,314.03,302.38,313.35,571500.0],["2020-03-02",314.45,332.65,313.0,331.66,567200.0],["2020-03-03",332.44,334.36,319.11,323.97,385300.0],["2020-03-04",331.0,337.31,324.32,336.57,300700.0],["2020-03-05",330.91,331.75,320.76,323.44,197700.0],["2020-03-06",316.84,322.87,311.9,321.65,209000.0],["2020-03-09",304.64,312.39,292.21,301.98,393500.0],["2020-03-10",309.85,310.47,289.75,299.14,419700.0],["2020-03-11",293.6,297.49,283.45,288.42,348100.0],["2020-03-12",272.07,282.33,264.45,274.71,517300.0],["2020-03-13",286.25,288.86,270.69,287.13,475600.0],["2020-03-16",256.75,279.99,254.51,264.83,394500.0],["2020-03-17",269.98,287.33,265.92,286.32,319300.0],["2020-03-18",264.56,279.27,247.22,265.86,446700.0],["2020-03-19",266.37,272.82,257.75,264.15,233000.0],["2020-03-20",265.27,272.38,257.83,260.76,433500.0],["2020-03-23",261.44,272.28,257.8,265.66,410300.0],["2020-03-24",274.6,279.96,268.66,270.98,294300.0],["2020-03-25",271.92,274.56,258.01,262.14,468500.0],["2020-03-26",263.6,289.08,263.6,289.08,299700.0],["2020-03-27",283.38,288.29,277.65,282.83,208200.0],["2020-03-30",286.66,301.26,285.66,300.81,331400.0],["2020-03-31",296.37,308.31,294.77,296.56,523600.0],["2020-04-01",292.11,299.23,286.92,291.58,279700.0],["2020-04-02",288.69,290.99,276.95,280.34,373400.0],["2020-04-03",277.43,285.39,275.38,284.82,254900.0],["2020-04-06",287.34,300.18,285.26,299.85,330300.0],["2020-04-07",304.88,309.88,291.16,294.03,360900.0],["2020-04-08",297.65,309.84,292.89,308.93,283600.0],["2020-04-09",310.56,316.06,307.21,311.99,292200.0],["2020-04-13",308.72,312.93,304.51,306.03,161700.0],["2020-04-14",312.93,327.62,310.92,327.13,355200.0],["2020-04-15",323.62,327.63,318.02,323.45,264500.0],["2020-04-16",326.69,330.36,323.44,326.5,420400.0],["2020-04-17",331.49,331.68,320.7,326.72,304800.0],["2020-04-20",325.8,336.02,322.29,328.05,207500.0],["2020-04-21",322.69,322.69,311.62,312.9,221900.0],["2020-04-22",319.69,322.88,315.03,318.22,324700.0],["2020-04-23",318.29,324.56,316.5,319.36,329100.0],["2020-04-24",321.75,321.75,312.51,314.71,494500.0],["2020-04-27",316.23,323.17,314.33,320.94,216600.0],["2020-04-28",325.81,326.0,311.43,312.01,234400.0],["2020-04-29",315.52,323.47,311.01,320.99,312500.0],["2020-04-30",317.36,324.82,305.3,320.69,470200.0],["2020-05-01",318.0,318.0,311.57,314.78,326300.0],["2020-05-04",315.0,316.78,308.92,314.74,276400.0],["2020-05-05",313.72,325.35,313.72,322.56,217400.0],["2020-05-06",325.07,328.21,321.08,326.36,224000.0],["2020-05-07",330.08,334.65,327.58,332.59,293500.0],["2020-05-08",337.43,337.73,329.57,330.23,209400.0],["2020-05-11",328.67,337.66,328.67,335.61,523700.0],["2020-05-12",337.04,339.0,331.23,331.9,201300.0],["2020-05-13",330.76,335.37,326.16,331.74,233200.0],["2020-05-14",329.33,334.5,326.36,334.04,220200.0],["2020-05-15",332.98,354.93,332.5,354.75,538800.0],["2020-05-18",356.13,366.27,351.76,352.08,340300.0],["2020-05-19",353.22,357.38,352.56,352.85,298900.0],["2020-05-20",356.76,368.98,356.13,361.63,363600.0],["2020-05-21",359.18,360.3,350.48,354.43,350800.0],["2020-05-22",355.35,361.14,353.26,360.05,231400.0],["2020-05-26",363.97,364.79,350.91,352.78,322000.0],["2020-05-27",350.92,365.23,343.0,365.0,529400.0],["2020-05-28",365.66,379.56,365.66,370.45,526900.0],["2020-05-29",372.35,379.93,369.35,375.31,1694000.0],["2020-06-01",373.34,379.5,372.72,375.85,392200.0],["2020-06-02",379.0,382.66,368.55,382.66,319300.0],["2020-06-03",381.62,382.92,374.19,378.15,287800.0],["2020-06-04",375.31,378.88,368.26,371.58,293900.0],["2020-06-05",367.58,372.93,355.19,358.43,521000.0],["2020-06-08",354.99,359.64,353.09,358.17,281600.0],["2020-06-09",360.87,360.87,354.74,355.61,265400.0],["2020-06-10",359.32,366.81,357.87,363.83,304600.0],["2020-06-11",360.25,363.14,351.74,351.9,228500.0],["2020-06-12",360.0,364.26,337.85,342.71,486300.0],["2020-06-15",337.04,342.72,332.42,341.08,629100.0],["2020-06-16",350.0,355.16,341.54,342.8,393300.0],["2020-06-17",344.37,347.48,337.15,339.05,709100.0],["2020-06-18",341.22,351.03,337.0,342.55,687700.0],["2020-06-19",344.42,349.36,330.38,333.21,7629900.0],["2020-06-22",333.56,342.87,332.67,338.3,609100.0],["2020-06-23",339.71,340.89,332.93,334.47,603200.0],["2020-06-24",333.66,340.38,328.02,338.47,516600.0],["2020-06-25",338.48,341.53,332.88,340.32,360700.0],["2020-06-26",340.32,345.22,335.88,340.79,800800.0],["2020-06-29",339.95,341.82,332.38,339.86,317100.0],["2020-06-30",339.11,348.13,337.84,346.88,337300.0],["2020-07-01",347.92,351.39,345.48,350.32,322900.0],["2020-07-02",351.49,357.34,350.39,355.22,350800.0],["2020-07-06",359.74,360.12,350.4,352.47,362500.0],["2020-07-07",352.47,356.68,347.79,352.52,321000.0],["2020-07-08",354.7,358.99,353.18,355.04,296300.0],["2020-07-09",358.6,363.01,354.67,361.29,281100.0],["2020-07-10",361.45,362.07,354.24,359.73,241400.0],["2020-07-13",361.28,361.84,343.04,344.97,392700.0],["2020-07-14",342.6,349.67,341.33,347.57,333200.0],["2020-07-15",351.35,354.64,346.92,351.22,195300.0],["2020-07-16",351.35,352.85,346.86,351.32,161000.0],["2020-07-17",353.67,356.04,348.8,355.8,133000.0],["2020-07-20",358.39,371.74,358.39,370.4,249300.0],["2020-07-21",372.41,372.41,365.8,369.0,161400.0],["2020-07-22",370.17,370.55,363.3,367.86,171100.0],["2020-07-23",367.47,374.98,362.32,363.46,198500.0],["2020-07-24",361.18,361.18,352.56,357.19,266400.0],["2020-07-27",360.67,361.9,356.18,359.09,168900.0],["2020-07-28",352.91,356.16,346.21,347.26,252900.0],["2020-07-29",347.66,352.18,345.02,350.77,392900.0],["2020-07-30",345.85,355.41,339.3,350.04,361300.0],["2020-07-31",354.12,357.25,346.89,357.25,265100.0],["2020-08-03",358.0,366.72,352.13,363.97,270600.0],["2020-08-04",363.14,366.14,358.39,365.94,218900.0],["2020-08-05",366.13,371.05,364.64,365.59,199900.0],["2020-08-06",366.28,368.93,362.71,364.11,218000.0],["2020-08-07",363.23,364.3,351.5,356.88,208500.0],["2020-08-10",356.78,356.78,335.99,336.37,416400.0],["2020-08-11",335.42,336.52,325.13,326.94,498200.0],["2020-08-12",328.11,334.81,328.11,328.76,266900.0],["2020-08-13",329.7,339.48,329.7,338.3,278300.0],["2020-08-14",340.03,342.87,334.74,335.57,192100.0],["2020-08-17",337.2,341.98,336.86,340.81,187100.0],["2020-08-18",342.19,344.52,338.93,340.04,216300.0],["2020-08-19",341.74,343.9,336.87,338.18,178000.0],["2020-08-20",337.79,343.5,336.4,339.5,202100.0],["2020-08-21",341.05,344.4,338.3,339.91,725100.0],["2020-08-24",343.58,344.84,334.59,340.02,266100.0],["2020-08-25",340.0,343.67,338.84,342.23,188500.0],["2020-08-26",342.68,346.9,342.28,343.83,217000.0],["2020-08-27",346.43,346.43,338.32,340.38,206700.0],["2020-08-28",341.24,343.48,331.98,337.63,271300.0],["2020-08-31",339.58,346.33,337.14,345.31,346900.0],["2020-09-01",345.69,349.95,340.67,347.62,262700.0],["2020-09-02",350.0,351.88,342.06,349.78,232200.0],["2020-09-03",344.15,348.81,335.42,340.33,426000.0],["2020-09-04",336.44,338.78,322.0,329.81,276400.0],["2020-09-08",322.56,329.8,320.66,325.41,301300.0],["2020-09-09",332.04,333.0,327.33,329.63,269200.0],["2020-09-10",332.95,334.64,325.01,326.4,238200.0],["2020-09-11",328.8,331.21,319.58,325.33,252000.0],["2020-09-14",329.25,334.72,326.98,330.05,193700.0],["2020-09-15",331.81,337.74,329.71,336.13,304600.0],["2020-09-16",337.12,339.27,330.75,331.08,191400.0],["2020-09-17",326.41,333.68,324.09,333.68,281100.0],["2020-09-18",334.24,338.19,328.87,332.51,757800.0],["2020-09-21",330.17,333.63,324.67,328.96,229100.0],["2020-09-22",338.8,344.42,330.75,344.03,404400.0],["2020-09-23",341.84,344.23,337.38,338.8,248200.0],["2020-09-24",337.11,341.57,331.14,334.24,185300.0],["2020-09-25",334.41,345.94,332.2,345.46,197600.0],["2020-09-28",346.29,350.79,340.84,346.69,246300.0],["2020-09-29",347.8,348.79,345.65,346.52,172100.0],["2020-09-30",348.37,352.5,344.6,348.56,345400.0],["2020-10-01",352.57,358.44,349.34,357.26,209900.0],["2020-10-02",352.37,354.44,346.45,350.72,195400.0],["2020-10-05",351.76,357.53,349.23,357.17,176400.0],["2020-10-06",355.31,369.78,355.19,363.94,210800.0],["2020-10-07",366.23,376.03,362.73,375.76,229800.0],["2020-10-08",378.42,379.28,373.01,378.43,142300.0],["2020-10-09",380.0,390.2,378.04,389.28,320000.0],["2020-10-12",392.93,395.97,388.29,394.75,212600.0],["2020-10-13",394.98,399.26,391.06,393.01,199800.0],["2020-10-14",395.05,396.27,389.58,393.51,137500.0],["2020-10-15",388.58,397.95,387.45,396.7,147300.0],["2020-10-16",399.57,402.03,396.95,398.52,104200.0],["2020-10-19",400.0,404.23,392.93,394.14,178400.0],["2020-10-20",396.26,400.9,392.63,396.25,140400.0],["2020-10-21",397.98,401.36,393.99,396.88,156600.0],["2020-10-22",396.63,400.66,389.96,399.01,327300.0],["2020-10-23",399.98,404.77,396.6,404.4,128800.0],["2020-10-26",403.35,404.95,395.47,398.94,196900.0],["2020-10-27",400.92,403.66,396.09,397.06,147300.0],["2020-10-28",393.52,393.52,384.03,386.31,211300.0],["2020-10-29",385.12,391.48,384.54,388.67,147000.0],["2020-10-30",385.99,387.37,377.41,384.38,209100.0],["2020-11-02",385.32,395.01,383.11,387.44,311700.0],["2020-11-03",390.23,397.3,390.23,395.26,188300.0],["2020-11-04",403.72,411.92,397.29,405.98,280100.0],["2020-11-05",415.0,428.85,408.57,409.9,591900.0],["2020-11-06",408.85,417.43,408.85,414.45,405300.0],["2020-11-09",416.75,429.91,409.27,420.42,379000.0],["2020-11-10",415.69,420.42,404.92,414.94,269800.0],["2020-11-11",419.11,426.53,418.49,422.91,217200.0],["2020-11-12",425.0,426.92,411.14,414.18,187300.0],["2020-11-13",417.54,418.3,411.12,416.15,124500.0],["2020-11-16",412.28,417.29,410.99,414.12,118600.0],["2020-11-17",413.06,415.81,410.2,413.67,152300.0],["2020-11-18",413.18,413.57,406.97,408.94,153000.0],["2020-11-19",408.11,416.31,405.2,414.38,113600.0],["2020-11-20",414.0,417.56,411.07,414.47,251200.0],["2020-11-23",415.99,418.22,411.97,413.52,120400.0],["2020-11-24",413.52,413.96,409.22,410.85,142100.0],["2020-11-25",413.39,415.83,409.72,414.89,145100.0],["2020-11-27",419.15,426.31,416.16,426.11,78500.0],["2020-11-30",424.66,428.18,421.17,427.6,249300.0],["2020-12-01",427.0,435.26,422.52,432.12,393900.0],["2020-12-02",428.29,429.68,414.37,418.17,242300.0],["2020-12-03",417.23,423.74,416.56,417.53,145400.0],["2020-12-04",416.92,425.14,415.96,420.44,142700.0],["2020-12-07",422.82,436.88,422.82,436.75,323700.0],["2020-12-08",434.76,447.68,434.76,447.44,257200.0],["2020-12-09",444.46,447.22,438.56,444.7,480700.0],["2020-12-10",442.6,450.47,438.0,449.59,207400.0],["2020-12-11",448.22,452.76,444.45,450.8,284400.0],["2020-12-14",450.62,451.83,443.93,446.49,261800.0],["2020-12-15",448.24,452.39,446.23,452.34,228300.0],["2020-12-16",452.34,462.45,450.0,461.86,410600.0],["2020-12-17",464.74,466.21,451.3,455.28,406700.0],["2020-12-18",455.28,457.21,444.67,448.81,696100.0],["2020-12-21",442.99,446.77,431.14,433.99,532000.0],["2020-12-22",435.51,439.19,433.5,438.52,352200.0],["2020-12-23",440.72,440.79,432.3,432.99,193300.0],["2020-12-24",431.72,434.87,430.64,434.26,369200.0],["2020-12-28",439.74,439.88,429.03,431.93,145100.0],["2020-12-29",434.64,434.84,426.4,429.37,106000.0],["2020-12-30",432.4,434.29,428.42,428.93,302900.0],["2020-12-31",428.42,437.21,427.62,436.52,284200.0],["2021-01-04",438.77,447.24,425.01,431.61,338400.0],["2021-01-05",431.3,434.25,426.45,432.24,190300.0],["2021-01-06",425.27,438.29,424.33,433.73,403200.0],["2021-01-07",435.48,442.31,435.48,437.67,205000.0],["2021-01-08",443.29,443.97,432.2,436.39,225200.0],["2021-01-11",433.41,434.9,428.93,429.65,170600.0],["2021-01-12",432.0,432.13,423.82,424.67,173200.0],["2021-01-13",426.35,429.41,420.27,421.99,218700.0],["2021-01-14",424.44,427.39,418.68,419.22,189000.0],["2021-01-15",419.93,425.88,417.18,422.32,149500.0],["2021-01-19",426.08,428.08,421.5,423.61,178400.0],["2021-01-20",426.65,430.66,426.65,430.18,137700.0],["2021-01-21",431.34,432.9,426.54,426.71,98600.0],["2021-01-22",427.15,431.78,419.5,424.4,173000.0],["2021-01-25",427.11,430.48,421.1,429.0,414500.0],["2021-01-26",429.36,430.1,424.32,428.42,504600.0],["2021-01-27",422.54,432.27,417.41,431.42,305200.0],["2021-01-28",432.75,436.53,425.68,430.0,322200.0],["2021-01-29",427.74,434.48,422.5,422.79,255700.0],["2021-02-01",426.99,430.5,416.63,426.78,416300.0],["2021-02-02",428.0,431.09,424.52,429.66,325200.0],["2021-02-03",432.04,432.98,424.61,427.56,131300.0],["2021-02-04",428.15,430.33,423.82,424.9,198800.0],["2021-02-05",426.46,428.52,418.2,422.12,295300.0],["2021-02-08",425.7,428.11,421.83,427.42,262300.0],["2021-02-09",429.98,429.98,421.36,423.12,256800.0],["2021-02-10",433.5,456.03,430.65,450.62,524900.0],["2021-02-11",451.45,466.43,444.13,466.05,253300.0],["2021-02-12",465.08,475.43,463.02,474.79,213800.0],["2021-02-16",471.78,474.82,465.13,471.73,206400.0],["2021-02-17",471.0,471.23,460.04,469.04,160400.0],["2021-02-18",466.24,472.63,463.82,470.99,198500.0],["2021-02-19",474.51,479.62,472.9,473.88,181800.0],["2021-02-22",468.57,470.76,458.2,459.62,162400.0],["2021-02-23",455.82,465.0,447.99,462.12,265000.0],["2021-02-24",461.18,475.11,456.88,473.19,210200.0],["2021-02-25",469.95,474.3,459.13,461.31,281500.0],["2021-02-26",462.92,469.6,458.36,463.42,360600.0],["2021-03-01",466.08,479.79,465.42,477.05,233500.0],["2021-03-02",475.52,475.64,463.99,464.45,129600.0],["2021-03-03",461.97,461.97,438.62,439.2,203600.0],["2021-03-04",428.0,428.0,372.8,379.56,2193700.0],["2021-03-05",431.03,432.99,398.24,401.06,1277900.0],["2021-03-08",398.54,407.95,390.78,398.28,427700.0],["2021-03-09",406.97,411.33,402.52,403.35,430800.0],["2021-03-10",405.59,406.72,398.67,400.82,232500.0],["2021-03-11",410.67,414.42,406.29,411.87,418600.0],["2021-03-12",410.0,412.12,400.37,411.82,322400.0],["2021-03-15",411.14,426.11,411.14,425.02,300400.0],["2021-03-16",425.51,431.46,423.57,424.72,190600.0],["2021-03-17",424.13,426.92,416.41,423.37,208900.0],["2021-03-18",418.27,424.77,416.55,417.98,221000.0],["2021-03-19",418.25,423.84,412.89,420.04,548400.0],["2021-03-22",416.82,425.67,416.66,420.7,162300.0],["2021-03-23",422.14,423.73,418.76,420.61,201100.0],["2021-03-24",421.46,421.46,409.21,411.33,172600.0],["2021-03-25",412.56,413.32,404.04,411.72,196200.0],["2021-03-26",410.77,420.05,409.43,419.48,252600.0],["2021-03-29",419.53,423.13,413.7,417.87,183600.0],["2021-03-30",414.7,416.97,407.91,414.21,162200.0],["2021-03-31",417.06,428.82,415.13,424.53,266300.0],["2021-04-01",430.0,435.17,426.75,431.82,247000.0],["2021-04-05",433.4,438.05,431.87,437.15,161600.0],["2021-04-06",435.39,439.72,429.79,435.26,244900.0],["2021-04-07",435.05,435.97,431.12,432.07,126200.0],["2021-04-08",435.87,440.89,435.66,437.01,252500.0],["2021-04-09",437.4,443.58,432.35,442.67,126900.0],["2021-04-12",438.71,442.76,433.67,437.11,151100.0],["2021-04-13",438.54,445.18,437.18,444.66,158800.0],["2021-04-14",444.25,453.63,441.02,443.26,190700.0],["2021-04-15",447.57,450.49,443.62,449.43,113800.0],["2021-04-16",448.83,450.14,445.51,448.2,146900.0],["2021-04-19",447.44,449.0,445.29,445.96,186000.0],["2021-04-20",446.78,449.27,442.89,446.14,117900.0],["2021-04-21",445.36,452.33,443.45,451.99,144400.0],["2021-04-22",451.62,456.95,448.19,451.35,137400.0],["2021-04-23",454.01,456.0,450.54,451.5,165900.0],["2021-04-26",450.84,456.27,445.16,454.88,260500.0],["2021-04-27",456.47,456.8,445.73,447.14,260000.0],["2021-04-28",447.33,447.33,439.56,440.8,212100.0],["2021-04-29",444.95,444.95,422.1,426.59,379100.0],["2021-04-30",426.08,430.47,422.75,424.86,275900.0],["2021-05-03",427.19,433.5,426.4,428.65,273600.0],["2021-05-04",425.54,427.73,413.28,415.03,230500.0],["2021-05-05",417.06,419.47,400.44,400.98,417200.0],["2021-05-06",398.39,405.85,395.71,403.02,230500.0],["2021-05-07",406.12,410.27,398.36,399.87,194100.0],["2021-05-10",397.62,400.23,392.07,392.22,300900.0],["2021-05-11",386.75,401.38,386.49,394.02,208700.0],["2021-05-12",388.77,393.65,385.0,388.0,323200.0],["2021-05-13",392.08,395.56,384.38,387.29,266600.0],["2021-05-14",390.35,401.93,386.98,398.95,318500.0],["2021-05-17",394.87,395.99,389.98,391.74,111800.0],["2021-05-18",392.33,400.71,391.64,396.59,357000.0],["2021-05-19",392.68,397.36,390.54,395.7,166400.0],["2021-05-20",396.48,405.78,396.0,403.52,222900.0],["2021-05-21",407.84,408.7,400.81,401.88,532600.0],["2021-05-24",406.12,406.12,402.98,403.83,174700.0],["2021-05-25",403.84,405.6,401.84,404.12,223100.0],["2021-05-26",402.99,408.95,402.23,405.07,305100.0],["2021-05-27",403.89,408.56,399.84,408.06,368200.0],["2021-05-28",411.47,411.47,403.15,403.16,217000.0],["2021-06-01",402.75,406.21,400.48,402.0,154100.0],["2021-06-02",401.73,406.16,400.21,400.99,231600.0],["2021-06-03",401.16,401.16,394.61,395.29,306800.0],["2021-06-04",398.01,404.91,398.01,403.22,245000.0],["2021-06-07",405.47,411.0,403.52,407.55,318000.0],["2021-06-08",411.48,416.27,411.03,413.17,186100.0],["2021-06-09",414.88,420.91,414.71,416.31,213600.0],["2021-06-10",412.42,426.21,412.42,424.52,200500.0],["2021-06-11",425.0,431.55,424.91,430.79,251200.0],["2021-06-14",432.35,438.24,431.43,437.05,280400.0],["2021-06-15",435.82,439.39,427.87,428.75,198000.0],["2021-06-16",432.48,436.02,425.53,430.98,225000.0],["2021-06-17",428.13,445.49,428.13,443.26,361800.0],["2021-06-18",443.7,451.28,438.71,440.21,774600.0],["2021-06-21",439.02,447.62,435.11,446.25,284900.0],["2021-06-22",446.25,448.29,443.13,445.35,161100.0],["2021-06-23",445.42,445.94,441.88,443.45,163100.0],["2021-06-24",445.93,448.3,443.54,446.05,206500.0],["2021-06-25",446.47,453.67,444.97,453.3,334900.0],["2021-06-28",455.0,455.49,449.68,453.06,124900.0],["2021-06-29",453.05,456.88,450.81,455.73,148500.0],["2021-06-30",455.0,457.3,451.61,452.37,247600.0],["2021-07-01",451.35,459.93,451.35,459.14,145200.0],["2021-07-02",462.26,465.2,460.43,464.43,102500.0],["2021-07-06",465.24,473.42,464.09,471.46,185800.0],["2021-07-07",472.0,475.66,467.35,473.9,160200.0],["2021-07-08",469.5,475.76,466.8,474.18,201800.0],["2021-07-09",473.96,481.0,472.75,478.84,134800.0],["2021-07-12",481.27,481.27,473.21,477.26,210300.0],["2021-07-13",476.61,485.56,475.86,476.9,150400.0],["2021-07-14",479.0,480.0,467.19,473.54,196100.0],["2021-07-15",473.6,477.02,470.85,475.5,83900.0],["2021-07-16",476.99,478.39,472.78,473.43,158000.0],["2021-07-19",469.52,482.72,469.52,481.94,209700.0],["2021-07-20",483.84,489.79,481.94,487.29,154600.0],["2021-07-21",486.21,489.7,483.04,485.68,232500.0],["2021-07-22",487.27,494.36,486.19,493.81,111100.0],["2021-07-23",496.88,498.78,490.56,497.85,146400.0],["2021-07-26",495.6,497.13,491.45,494.39,147600.0],["2021-07-27",493.26,493.71,485.09,492.75,132800.0],["2021-07-28",493.04,498.75,491.18,495.67,170200.0],["2021-07-29",497.0,498.98,482.07,491.37,228500.0],["2021-07-30",490.65,496.36,488.52,492.64,134000.0],["2021-08-02",492.17,496.84,487.04,491.74,199400.0],["2021-08-03",491.54,492.97,485.8,490.84,227500.0],["2021-08-04",488.14,492.51,486.22,489.22,146000.0],["2021-08-05",489.33,494.92,489.33,493.99,144000.0],["2021-08-06",492.92,494.59,487.13,494.01,272400.0],["2021-08-09",495.0,495.0,487.08,488.22,197900.0],["2021-08-10",490.54,490.92,475.45,477.35,180600.0],["2021-08-11",478.29,479.37,471.15,476.07,237600.0],["2021-08-12",476.45,482.59,473.49,477.05,161000.0],["2021-08-13",476.61,477.97,474.67,477.78,99800.0],["2021-08-16",477.33,478.5,472.82,476.47,155200.0],["2021-08-17",474.58,478.48,470.98,472.24,213200.0],["2021-08-18",471.33,473.52,465.05,465.34,168000.0],["2021-08-19",464.33,472.73,464.33,470.46,88100.0],["2021-08-20",470.15,475.53,468.28,472.68,99300.0],["2021-08-23",474.04,478.03,473.46,474.48,100400.0],["2021-08-24",474.74,476.77,471.21,471.56,84200.0],["2021-08-25",473.09,477.23,470.47,475.81,159400.0],["2021-08-26",475.81,477.3,469.53,474.63,141900.0],["2021-08-27",475.05,481.15,473.65,476.17,101600.0],["2021-08-30",476.71,480.48,476.21,477.28,85700.0],["2021-08-31",482.83,486.66,479.43,485.7,218800.0],["2021-09-01",486.04,491.1,485.04,487.38,175800.0],["2021-09-02",488.54,488.54,483.37,486.46,135300.0],["2021-09-03",486.88,491.34,486.64,488.1,98200.0],["2021-09-07",486.53,486.53,480.09,483.77,94600.0],["2021-09-08",484.23,488.59,482.12,482.81,93700.0],["2021-09-09",483.61,485.69,477.09,477.49,59500.0],["2021-09-10",480.25,483.49,471.3,471.68,103800.0],["2021-09-13",474.68,474.68,463.65,465.79,201500.0],["2021-09-14",466.32,471.73,466.32,467.97,102000.0],["2021-09-15",468.36,469.44,465.51,466.41,119400.0],["2021-09-16",465.53,469.48,462.6,467.76,100700.0],["2021-09-17",465.76,470.4,464.95,467.56,331500.0],["2021-09-20",463.32,466.9,455.99,460.08,141900.0],["2021-09-21",463.57,465.81,459.56,462.06,130500.0],["2021-09-22",463.03,468.29,460.96,467.91,88800.0],["2021-09-23",471.07,483.74,469.45,482.43,233500.0],["2021-09-24",480.37,484.99,479.51,482.51,106300.0],["2021-09-27",479.47,479.47,467.33,468.26,163500.0],["2021-09-28",464.6,464.6,450.2,453.1,161500.0],["2021-09-29",456.76,460.62,453.97,454.98,112800.0],["2021-09-30",455.56,462.9,455.56,458.65,246800.0],["2021-10-01",460.67,466.57,460.48,464.33,114700.0],["2021-10-04",460.89,461.32,452.26,456.01,288100.0],["2021-10-05",456.84,461.78,456.84,459.01,130800.0],["2021-10-06",454.4,464.49,454.19,464.43,100600.0],["2021-10-07",469.18,474.44,468.41,470.69,84500.0],["2021-10-08",471.05,477.39,468.0,475.91,106300.0],["2021-10-11",474.5,479.62,473.09,475.81,91200.0],["2021-10-12",477.35,483.78,476.88,479.12,73300.0],["2021-10-13",480.78,487.6,479.54,486.99,112100.0],["2021-10-14",490.49,499.96,490.49,499.41,128000.0],["2021-10-15",500.0,504.88,497.98,503.58,140200.0],["2021-10-18",503.29,509.98,501.16,505.35,136800.0],["2021-10-19",507.96,508.84,504.53,506.07,146700.0],["2021-10-20",507.45,513.49,504.38,511.9,79600.0],["2021-10-21",516.49,518.85,510.69,516.7,175400.0],["2021-10-22",517.11,528.95,517.1,527.79,129700.0],["2021-10-25",528.43,534.82,525.86,532.41,169600.0],["2021-10-26",533.0,535.33,528.75,529.79,149800.0],["2021-10-27",531.92,532.89,522.26,525.36,152700.0],["2021-10-28",532.39,543.87,528.62,536.86,246400.0],["2021-10-29",537.79,546.98,534.41,543.22,232600.0],["2021-11-01",543.0,544.14,536.17,541.07,201300.0],["2021-11-02",543.88,543.88,538.04,541.89,235500.0],["2021-11-03",541.14,545.5,536.31,544.9,164000.0],["2021-11-04",545.29,549.08,538.37,539.64,210700.0],["2021-11-05",541.53,544.33,530.62,533.1,177900.0],["2021-11-08",534.45,542.4,529.82,541.76,149600.0],["2021-11-09",541.76,544.3,537.31,541.77,116000.0],["2021-11-10",540.86,544.18,532.59,534.13,104400.0],["2021-11-11",537.66,544.45,534.75,543.86,176100.0],["2021-11-12",544.0,551.22,541.61,550.19,123300.0],["2021-11-15",550.89,553.51,547.7,551.28,117300.0],["2021-11-16",551.04,553.98,548.15,552.14,160000.0],["2021-11-17",553.82,557.55,540.84,542.04,97200.0],["2021-11-18",542.23,546.09,538.55,540.99,95200.0],["2021-11-19",547.28,549.47,542.25,547.88,153900.0],["2021-11-22",548.34,549.99,538.21,539.99,151500.0],["2021-11-23",539.15,547.51,514.23,517.72,216600.0],["2021-11-24",514.46,521.09,511.46,514.53,159700.0],["2021-11-26",508.37,518.85,500.5,501.43,86800.0],["2021-11-29",509.05,522.99,508.0,521.28,182400.0],["2021-11-30",524.5,533.11,517.2,518.98,436600.0],["2021-12-01",521.63,523.98,501.5,501.87,206000.0],["2021-12-02",504.56,520.24,500.46,518.15,163400.0],["2021-12-03",518.15,518.15,494.0,501.55,149000.0],["2021-12-06",501.49,509.8,495.0,507.73,109500.0],["2021-12-07",516.8,525.75,516.39,524.06,192700.0],["2021-12-08",523.57,530.89,517.23,529.97,179300.0],["2021-12-09",529.22,530.49,512.69,513.22,169200.0],["2021-12-10",516.94,523.52,509.8,515.08,158600.0],["2021-12-13",516.49,517.53,509.87,515.01,193300.0],["2021-12-14",510.42,513.46,500.88,505.82,176700.0],["2021-12-15",508.0,520.0,501.51,519.64,195400.0],["2021-12-16",521.0,523.63,499.22,503.41,151000.0],["2021-12-17",501.63,509.67,495.23,501.67,437000.0],["2021-12-20",496.66,500.59,492.78,500.04,139100.0],["2021-12-21",501.69,519.52,499.79,519.36,132900.0],["2021-12-22",519.06,526.33,516.54,525.78,129900.0],["2021-12-23",525.27,528.99,522.02,523.11,86000.0],["2021-12-27",527.94,532.73,526.52,532.6,72300.0],["2021-12-28",533.39,535.67,528.13,531.19,87900.0],["2021-12-29",532.5,536.15,529.98,534.63,104800.0],["2021-12-30",536.06,542.24,534.77,538.12,117000.0],["2021-12-31",537.39,544.04,535.44,537.95,183000.0],["2022-01-03",536.41,538.96,519.85,523.85,173800.0],["2022-01-04",525.44,529.27,511.67,520.48,167100.0],["2022-01-05",518.49,518.49,492.57,492.59,214400.0],["2022-01-06",489.68,499.65,485.01,493.6,160400.0],["2022-01-07",492.96,499.21,481.14,483.59,195300.0],["2022-01-10",474.88,486.47,472.21,486.41,242100.0],["2022-01-11",486.47,505.5,484.68,505.0,283500.0],["2022-01-12",505.34,508.76,501.9,504.11,176500.0],["2022-01-13",504.76,509.96,480.26,480.42,134700.0],["2022-01-14",478.1,487.68,472.0,480.52,210200.0],["2022-01-18",471.12,474.47,464.66,465.94,149400.0],["2022-01-19",468.97,473.73,461.96,466.74,208800.0],["2022-01-20",471.06,479.0,458.19,458.68,157900.0],["2022-01-21",459.98,466.67,452.91,454.53,267500.0],["2022-01-24",447.41,467.45,437.21,466.82,303300.0],["2022-01-25",456.07,456.55,441.07,446.14,247300.0],["2022-01-26",452.1,456.64,434.05,437.23,201700.0],["2022-01-27",441.81,449.28,430.66,433.2,172900.0],["2022-01-28",436.62,450.81,428.68,450.52,162300.0],["2022-01-31",450.17,474.28,450.17,473.8,194600.0],["2022-02-01",473.75,479.98,469.45,475.35,169000.0],["2022-02-02",475.3,480.92,466.57,470.71,173700.0],["2022-02-03",463.01,465.18,455.0,461.39,196000.0],["2022-02-04",459.62,478.0,454.3,470.75,231100.0],["2022-02-07",471.34,479.47,470.75,471.75,155000.0],["2022-02-08",468.46,474.76,467.19,472.04,247100.0],["2022-02-09",482.56,491.22,480.44,491.07,142900.0],["2022-02-10",480.01,492.59,478.77,483.21,170900.0],["2022-02-11",480.89,485.12,462.63,467.67,242700.0],["2022-02-14",467.44,474.81,460.42,467.28,225400.0],["2022-02-15",474.31,479.77,470.26,477.13,202600.0],["2022-02-16",474.36,474.36,462.13,469.74,178600.0],["2022-02-17",444.51,453.37,428.0,428.62,451900.0],["2022-02-18",426.05,426.76,409.85,411.28,362200.0],["2022-02-22",407.6,414.55,403.71,408.33,301200.0],["2022-02-23",409.13,411.39,397.12,397.39,225900.0],["2022-02-24",385.95,427.68,385.0,425.29,332800.0],["2022-02-25",423.19,430.71,416.56,429.92,156700.0],["2022-02-28",426.88,434.83,420.99,428.26,249800.0],["2022-03-01",428.51,428.88,419.59,422.33,192800.0],["2022-03-02",426.39,431.01,418.22,427.41,151500.0],["2022-03-03",431.8,439.32,418.31,420.47,158400.0],["2022-03-04",420.67,424.39,411.65,416.68,140700.0],["2022-03-07",421.1,422.08,408.19,408.23,277800.0],["2022-03-08",405.64,413.46,399.44,404.14,210800.0],["2022-03-09",413.01,422.32,413.01,418.65,146800.0],["2022-03-10",410.77,413.19,404.41,408.13,140200.0],["2022-03-11",412.17,412.17,397.74,398.31,256400.0],["2022-03-14",398.64,406.64,389.46,391.52,218900.0],["2022-03-15",395.79,404.91,393.94,403.33,195700.0],["2022-03-16",409.38,418.72,398.77,415.07,224300.0],["2022-03-17",411.99,423.89,411.99,423.79,158700.0],["2022-03-18",423.44,437.23,420.34,435.99,418400.0],["2022-03-21",432.28,436.69,424.94,435.56,176300.0],["2022-03-22",438.99,446.03,434.24,441.33,136500.0],["2022-03-23",434.07,437.35,426.97,428.02,103800.0],["2022-03-24",430.6,436.83,422.92,436.6,123100.0],["2022-03-25",437.97,437.97,424.55,429.52,111100.0],["2022-03-28",431.21,438.85,430.17,438.3,119800.0],["2022-03-29",444.79,453.03,441.71,451.63,154400.0],["2022-03-30",445.98,447.89,441.53,444.0,116500.0],["2022-03-31",445.45,451.96,443.56,444.89,314800.0],["2022-04-01",443.44,446.39,439.42,443.94,183400.0],["2022-04-04",445.12,450.51,443.69,444.26,164000.0],["2022-04-05",443.86,450.96,437.02,438.75,169500.0],["2022-04-06",432.1,433.94,425.68,430.34,175500.0],["2022-04-07",428.06,440.07,427.91,437.88,211800.0],["2022-04-08",437.36,437.36,425.09,425.76,102200.0],["2022-04-11",422.08,424.88,413.23,414.16,229900.0],["2022-04-12",418.28,426.78,411.23,412.23,110900.0],["2022-04-13",410.95,420.89,409.86,418.34,143700.0],["2022-04-14",419.36,419.36,404.61,404.83,133800.0],["2022-04-18",406.08,408.38,394.68,397.1,185000.0],["2022-04-19",397.83,411.33,397.32,410.79,149900.0],["2022-04-20",413.88,414.93,405.58,406.55,210100.0],["2022-04-21",411.43,417.08,394.09,396.85,163400.0],["2022-04-22",395.68,396.7,385.0,385.4,239700.0],["2022-04-25",382.16,396.83,381.41,396.45,443000.0],["2022-04-26",393.99,393.99,374.97,375.04,245800.0],["2022-04-27",375.2,384.06,368.72,370.5,290300.0],["2022-04-28",383.25,404.76,383.25,403.66,457300.0],["2022-04-29",400.28,408.45,393.86,394.71,447700.0],["2022-05-02",396.11,398.84,385.53,394.61,361700.0],["2022-05-03",393.12,396.03,385.86,387.3,261100.0],["2022-05-04",386.34,394.37,373.58,393.49,251200.0],["2022-05-05",389.04,392.24,370.89,380.21,329900.0],["2022-05-06",378.61,378.61,362.45,363.91,283000.0],["2022-05-09",355.53,358.11,348.23,354.2,356900.0],["2022-05-10",354.55,364.36,342.1,354.66,376200.0],["2022-05-11",350.64,359.5,339.16,340.48,381900.0],["2022-05-12",335.85,351.81,333.4,345.2,309800.0],["2022-05-13",350.79,363.83,348.38,358.36,315900.0],["2022-05-16",352.33,356.02,342.68,345.42,205700.0],["2022-05-17",351.32,354.39,340.62,347.07,360700.0],["2022-05-18",341.43,343.04,327.97,331.13,346300.0],["2022-05-19",331.28,349.7,331.0,340.29,392900.0],["2022-05-20",345.86,348.8,331.48,341.73,326300.0],["2022-05-23",344.61,344.61,334.11,343.37,252100.0],["2022-05-24",340.0,340.0,330.12,333.88,249200.0],["2022-05-25",333.72,345.85,331.89,342.21,288800.0],["2022-05-26",345.78,353.71,339.8,351.39,299200.0],["2022-05-27",355.34,364.26,354.34,362.48,376600.0],["2022-05-31",360.88,361.78,352.25,355.82,1738100.0],["2022-06-01",361.19,364.4,342.75,345.87,345800.0],["2022-06-02",344.53,361.52,344.47,361.09,219500.0],["2022-06-03",354.53,358.66,350.7,356.85,202900.0],["2022-06-06",360.55,363.67,354.11,356.42,146500.0],["2022-06-07",357.67,364.8,355.56,363.58,173200.0],["2022-06-08",361.34,366.56,358.34,363.45,193200.0],["2022-06-09",361.68,364.04,351.59,351.61,161800.0],["2022-06-10",345.69,345.69,337.4,337.52,224300.0],["2022-06-13",325.24,326.09,314.72,315.92,374400.0],["2022-06-14",316.09,317.69,308.37,310.58,292500.0],["2022-06-15",315.96,323.35,311.34,318.27,253300.0],["2022-06-16",309.88,312.28,300.85,303.39,291100.0],["2022-06-17",303.64,315.46,303.64,310.7,545700.0],["2022-06-21",313.16,319.6,311.44,311.83,207900.0],["2022-06-22",307.44,319.22,307.44,315.11,196900.0],["2022-06-23",318.52,328.32,315.72,327.26,212500.0],["2022-06-24",330.85,345.76,329.54,345.33,360400.0],["2022-06-27",345.24,345.24,337.86,341.7,194500.0],["2022-06-28",341.6,344.6,333.92,334.2,203800.0],["2022-06-29",334.77,337.48,328.78,335.33,192100.0],["2022-06-30",333.0,334.47,325.65,332.48,231900.0],["2022-07-01",331.26,337.18,329.54,333.88,188300.0],["2022-07-05",328.84,341.53,327.09,340.13,174800.0],["2022-07-06",341.93,343.22,332.96,338.67,273300.0],["2022-07-07",337.4,348.05,337.4,347.13,141800.0],["2022-07-08",342.38,348.55,340.45,346.49,121400.0],["2022-07-11",343.05,343.41,338.14,340.83,92400.0],["2022-07-12",340.45,343.73,322.62,324.19,184000.0],["2022-07-13",316.9,321.35,313.35,320.83,196100.0],["2022-07-14",319.13,329.42,314.15,328.45,282300.0],["2022-07-15",333.82,339.51,331.48,339.12,241300.0],["2022-07-18",341.13,346.8,339.32,340.18,315900.0],["2022-07-19",344.2,354.05,342.36,353.8,251800.0],["2022-07-20",357.03,369.22,356.5,365.96,311900.0],["2022-07-21",364.93,371.03,362.77,370.97,194600.0],["2022-07-22",371.95,375.0,363.65,367.31,159500.0],["2022-07-25",366.44,366.44,361.99,365.51,177300.0],["2022-07-26",364.37,364.37,356.01,358.87,218600.0],["2022-07-27",364.04,374.97,363.28,374.34,239800.0],["2022-07-28",367.85,399.91,366.12,398.35,370700.0],["2022-07-29",398.16,402.65,393.99,399.0,282900.0],["2022-08-01",393.36,402.9,391.5,401.28,235600.0],["2022-08-02",395.66,404.89,395.13,401.27,200600.0],["2022-08-03",404.74,412.27,403.16,411.74,191900.0],["2022-08-04",412.78,415.65,408.55,415.19,148500.0],["2022-08-05",409.83,420.9,409.83,418.92,201400.0],["2022-08-08",421.43,425.81,413.17,414.07,129500.0],["2022-08-09",412.24,412.24,405.0,406.47,180400.0],["2022-08-10",418.22,420.14,413.37,415.56,180000.0],["2022-08-11",421.14,421.14,406.71,407.22,221300.0],["2022-08-12",410.42,412.38,404.48,409.34,223700.0],["2022-08-15",410.24,415.71,407.97,415.43,150100.0],["2022-08-16",411.84,414.22,408.69,410.85,158300.0],["2022-08-17",404.74,406.63,401.09,404.45,253300.0],["2022-08-18",405.57,407.11,401.57,405.81,310100.0],["2022-08-19",402.87,402.87,394.8,397.3,197800.0],["2022-08-22",391.24,391.92,388.0,389.85,140500.0],["2022-08-23",390.9,391.81,385.81,387.28,158300.0],["2022-08-24",390.06,390.4,387.33,387.33,123900.0],["2022-08-25",390.07,395.28,386.89,394.75,149000.0],["2022-08-26",394.74,394.74,378.13,378.26,158600.0],["2022-08-29",373.1,379.36,372.94,375.96,123900.0],["2022-08-30",379.87,380.97,371.14,373.9,131900.0],["2022-08-31",379.0,379.0,371.3,371.51,217400.0],["2022-09-01",367.55,368.21,358.09,366.99,235600.0],["2022-09-02",372.45,373.31,361.86,363.67,117800.0],["2022-09-06",363.67,367.25,360.61,363.59,123600.0],["2022-09-07",364.71,374.87,361.91,373.71,161200.0],["2022-09-08",370.5,381.21,370.07,380.24,168600.0],["2022-09-09",382.48,386.84,381.55,385.19,150600.0],["2022-09-12",388.39,390.4,383.84,386.86,150000.0],["2022-09-13",373.7,374.25,363.79,364.56,180700.0],["2022-09-14",364.67,370.32,364.09,368.54,179200.0],["2022-09-15",364.63,370.01,362.22,362.76,181000.0],["2022-09-16",360.24,361.7,354.91,360.98,335400.0],["2022-09-19",357.8,362.33,357.34,362.2,213800.0],["2022-09-20",359.97,359.97,352.53,353.86,125800.0],["2022-09-21",356.82,363.91,351.27,351.3,122100.0],["2022-09-22",350.0,350.48,340.92,342.49,163900.0],["2022-09-23",339.61,341.41,336.89,341.12,156000.0],["2022-09-26",342.05,347.53,340.13,342.75,196000.0],["2022-09-27",347.68,348.37,338.42,341.75,151600.0],["2022-09-28",344.2,349.1,340.82,347.08,160800.0],["2022-09-29",343.42,347.97,340.9,347.7,164000.0],["2022-09-30",346.4,353.05,346.16,347.5,321300.0],["2022-10-03",349.0,352.82,342.49,349.2,220700.0],["2022-10-04",355.46,363.0,355.46,362.89,211900.0],["2022-10-05",357.67,369.15,357.67,367.27,172400.0],["2022-10-06",367.2,371.44,365.87,366.0,174100.0],["2022-10-07",359.78,363.49,351.43,352.95,197200.0],["2022-10-10",354.44,354.44,343.54,343.54,243600.0],["2022-10-11",342.37,342.37,326.93,329.76,214600.0],["2022-10-12",329.46,331.59,326.25,328.15,178500.0],["2022-10-13",319.66,327.31,312.86,324.75,518900.0],["2022-10-14",328.57,330.37,315.26,315.83,213600.0],["2022-10-17",324.18,326.64,323.07,326.25,402200.0],["2022-10-18",336.04,339.98,334.87,339.39,255500.0],["2022-10-19",336.92,339.33,333.13,336.37,154500.0],["2022-10-20",339.29,342.34,331.58,334.56,199200.0],["2022-10-21",333.31,336.44,328.79,335.95,227900.0],["2022-10-24",338.57,340.19,332.24,337.98,255000.0],["2022-10-25",340.91,346.06,340.91,346.06,318600.0],["2022-10-26",343.12,352.0,341.28,343.42,257800.0],["2022-10-27",346.68,354.0,332.17,333.53,509300.0],["2022-10-28",332.1,332.58,326.75,330.5,490000.0],["2022-10-31",329.65,331.78,322.92,323.33,495600.0],["2022-11-01",328.15,328.15,311.44,314.24,517600.0],["2022-11-02",313.39,313.39,296.45,296.56,418400.0],["2022-11-03",293.53,296.01,289.07,292.63,340200.0],["2022-11-04",295.98,295.98,281.32,287.93,393200.0],["2022-11-07",289.69,291.48,281.11,289.47,416900.0],["2022-11-08",291.61,297.24,286.9,296.14,610200.0],["2022-11-09",294.06,295.99,289.69,292.02,514100.0],["2022-11-10",307.87,312.4,306.91,309.71,404100.0],["2022-11-11",310.89,326.5,308.97,324.61,472000.0],["2022-11-14",321.92,324.31,317.26,320.35,301200.0],["2022-11-15",327.82,338.44,327.82,337.2,377300.0],["2022-11-16",334.37,338.62,333.28,335.64,357900.0],["2022-11-17",330.56,330.56,318.88,320.55,352000.0],["2022-11-18",326.42,326.94,312.06,313.45,407000.0],["2022-11-21",312.34,322.49,310.34,321.82,257100.0],["2022-11-22",323.08,327.02,319.65,326.93,308500.0],["2022-11-23",326.88,333.94,324.1,333.04,205200.0],["2022-11-25",332.18,333.93,327.93,330.88,130100.0],["2022-11-28",329.96,332.17,325.27,326.73,244700.0],["2022-11-29",325.55,325.71,320.6,324.15,257000.0],["2022-11-30",324.17,345.24,324.17,342.74,851000.0],["2022-12-01",341.34,353.13,341.34,352.23,238900.0],["2022-12-02",346.02,346.73,338.53,342.22,254400.0],["2022-12-05",339.5,340.03,320.19,323.51,366700.0],["2022-12-06",324.39,324.39,311.18,314.07,349500.0],["2022-12-07",314.17,316.06,308.18,308.83,346400.0],["2022-12-08",311.02,320.14,307.46,318.44,230300.0],["2022-12-09",317.6,325.01,317.6,323.08,286000.0],["2022-12-12",324.0,330.21,322.22,325.21,238400.0],["2022-12-13",339.68,350.82,331.71,334.91,313400.0],["2022-12-14",333.97,343.83,331.61,334.61,189500.0],["2022-12-15",328.2,330.75,318.59,322.82,284000.0],["2022-12-16",320.11,323.83,319.31,320.3,535700.0],["2022-12-19",319.33,323.59,315.93,320.05,277500.0],["2022-12-20",317.52,322.65,317.4,319.25,232200.0],["2022-12-21",319.5,329.83,317.4,329.62,308900.0],["2022-12-22",324.85,326.23,313.94,321.83,234000.0],["2022-12-23",320.53,322.8,316.4,320.12,117400.0],["2022-12-27",318.76,322.27,314.11,320.85,212800.0],["2022-12-28",319.68,323.19,314.9,314.91,142100.0],["2022-12-29",318.49,327.78,317.88,325.47,124600.0],["2022-12-30",320.27,323.81,319.22,322.41,161600.0],["2023-01-03",327.32,331.44,317.93,319.33,314600.0],["2023-01-04",322.62,324.84,315.89,320.68,217800.0],["2023-01-05",316.86,317.01,305.95,306.52,285300.0],["2023-01-06",309.65,312.57,301.74,310.91,208200.0],["2023-01-09",315.2,327.25,313.41,318.99,327300.0],["2023-01-10",318.2,322.23,312.0,313.07,243000.0],["2023-01-11",315.38,318.09,310.15,318.09,378300.0],["2023-01-12",320.28,321.41,310.7,316.56,295600.0],["2023-01-13",312.26,317.32,309.94,316.76,278700.0],["2023-01-17",317.39,319.77,313.33,319.12,280300.0],["2023-01-18",321.25,323.77,304.57,305.13,293900.0],["2023-01-19",302.98,307.47,301.69,305.34,305700.0],["2023-01-20",306.44,316.39,304.67,316.0,192100.0],["2023-01-23",316.0,325.52,316.0,324.9,202000.0],["2023-01-24",325.75,327.32,317.53,319.0,157200.0],["2023-01-25",312.84,319.51,305.2,318.15,168700.0],["2023-01-26",323.46,324.43,317.9,320.88,180600.0],["2023-01-27",319.42,327.92,319.21,327.47,188900.0],["2023-01-30",323.25,327.04,317.29,317.35,234900.0],["2023-01-31",317.81,322.79,315.58,322.77,164800.0],["2023-02-01",322.41,337.45,318.87,336.46,312600.0],["2023-02-02",342.21,347.49,340.44,345.29,371900.0],["2023-02-03",335.64,341.05,331.27,332.57,310000.0],["2023-02-06",327.91,331.52,325.96,327.5,372200.0],["2023-02-07",326.65,338.7,325.65,336.28,220800.0],["2023-02-08",335.23,337.6,323.76,326.09,287900.0],["2023-02-09",331.27,334.75,326.28,327.03,306000.0],["2023-02-10",322.23,324.58,320.16,322.54,178300.0],["2023-02-13",324.79,327.03,322.49,325.92,261600.0],["2023-02-14",323.24,330.88,321.02,326.19,320100.0],["2023-02-15",324.52,332.79,323.54,332.77,409100.0],["2023-02-16",324.04,344.53,314.64,339.09,726600.0],["2023-02-17",336.22,344.72,333.07,343.6,630300.0],["2023-02-21",339.92,343.15,332.58,333.26,443600.0],["2023-02-22",335.69,337.4,330.6,334.59,305300.0],["2023-02-23",335.33,341.84,333.97,339.6,327200.0],["2023-02-24",332.85,333.55,326.41,327.05,380800.0],["2023-02-27",330.14,333.65,323.67,324.64,241200.0],["2023-02-28",322.72,326.3,319.84,321.25,363600.0],["2023-03-01",319.75,323.56,318.24,320.1,242000.0],["2023-03-02",319.93,323.74,318.05,321.15,249700.0],["2023-03-03",323.11,330.31,323.11,330.23,229200.0],["2023-03-06",331.38,333.37,320.06,320.24,278800.0],["2023-03-07",320.17,322.69,317.03,318.26,340400.0],["2023-03-08",317.8,326.72,316.8,326.7,275600.0],["2023-03-09",327.76,329.74,318.21,318.34,207600.0],["2023-03-10",317.04,317.04,307.18,309.8,273000.0],["2023-03-13",307.16,327.78,305.06,322.06,486800.0],["2023-03-14",326.75,329.36,321.21,325.07,343600.0],["2023-03-15",322.19,331.29,320.33,328.11,366900.0],["2023-03-16",327.82,333.88,326.0,331.42,267500.0],["2023-03-17",330.86,334.29,325.73,326.61,547000.0],["2023-03-20",326.66,330.14,323.94,327.1,220600.0],["2023-03-21",327.49,330.71,325.0,329.57,200400.0],["2023-03-22",328.47,330.28,320.34,320.71,148300.0],["2023-03-23",322.6,326.84,319.18,322.55,237700.0],["2023-03-24",323.41,329.81,319.63,329.48,179100.0],["2023-03-27",330.0,333.77,329.63,332.25,262600.0],["2023-03-28",332.22,332.82,327.25,330.99,139500.0],["2023-03-29",334.86,341.45,333.09,341.05,218000.0],["2023-03-30",344.08,345.91,341.99,344.1,175500.0],["2023-03-31",345.93,356.54,345.93,354.64,392700.0],["2023-04-03",351.27,355.19,349.15,354.01,289900.0],["2023-04-04",355.84,359.45,353.51,359.22,231900.0],["2023-04-05",359.0,359.0,346.45,347.72,201900.0],["2023-04-06",344.82,352.91,342.59,352.8,170900.0],["2023-04-10",348.49,351.98,345.3,351.95,138700.0],["2023-04-11",353.08,358.43,349.89,357.48,263900.0],["2023-04-12",360.51,365.99,358.45,359.01,352300.0],["2023-04-13",359.8,365.67,359.8,363.46,193300.0],["2023-04-14",360.97,366.01,358.06,364.37,175400.0],["2023-04-17",364.88,365.93,361.16,362.6,189700.0],["2023-04-18",371.66,377.95,371.15,375.0,339500.0],["2023-04-19",371.81,378.52,371.8,377.97,196400.0],["2023-04-20",375.0,375.88,371.82,375.06,234900.0],["2023-04-21",377.2,379.2,373.3,373.39,248300.0],["2023-04-24",373.02,376.27,369.32,372.03,205600.0],["2023-04-25",370.31,370.31,364.0,364.01,228300.0],["2023-04-26",366.35,372.44,364.99,367.08,280600.0],["2023-04-27",367.62,389.73,367.62,386.2,423400.0],["2023-04-28",381.56,382.34,372.66,379.03,299100.0],["2023-05-01",376.92,383.19,376.66,381.82,287700.0],["2023-05-02",381.99,385.6,377.14,379.16,242100.0],["2023-05-03",380.86,387.96,378.76,382.31,305000.0],["2023-05-04",382.33,386.37,377.86,385.59,236300.0],["2023-05-05",386.28,390.25,385.71,389.74,250000.0],["2023-05-08",387.26,389.6,383.95,387.28,164400.0],["2023-05-09",385.73,389.59,385.73,387.84,218500.0],["2023-05-10",391.97,394.26,387.75,394.01,213400.0],["2023-05-11",393.93,393.93,387.33,388.62,249700.0],["2023-05-12",388.31,390.99,385.82,390.68,145400.0],["2023-05-15",389.76,394.07,387.3,393.73,184600.0],["2023-05-16",390.79,392.44,386.19,386.87,254800.0],["2023-05-17",387.87,395.3,385.76,395.13,351300.0],["2023-05-18",395.0,401.51,393.99,399.77,294900.0],["2023-05-19",399.77,400.0,392.48,394.04,224500.0],["2023-05-22",392.96,401.13,392.48,397.97,270200.0],["2023-05-23",397.06,398.52,389.71,390.11,293200.0],["2023-05-24",386.2,388.9,382.92,385.09,188700.0],["2023-05-25",390.18,390.39,384.0,387.28,216300.0],["2023-05-26",389.73,395.81,389.73,393.6,180600.0],["2023-05-30",396.26,397.97,391.79,397.25,202100.0],["2023-05-31",394.76,399.85,390.07,396.96,380600.0],["2023-06-01",391.72,401.37,390.86,398.98,211400.0],["2023-06-02",400.0,401.88,394.58,397.69,262900.0],["2023-06-05",395.39,399.12,393.04,398.22,213600.0],["2023-06-06",398.18,398.18,389.57,394.08,225200.0],["2023-06-07",393.0,395.39,387.19,388.32,267400.0],["2023-06-08",386.75,390.72,385.01,389.47,182600.0],["2023-06-09",391.0,394.57,385.41,388.67,140200.0],["2023-06-12",391.88,394.55,390.13,393.52,203900.0],["2023-06-13",395.8,395.8,387.97,389.87,244500.0],["2023-06-14",388.42,393.17,386.18,392.1,311100.0],["2023-06-15",390.07,398.09,387.0,394.6,295800.0],["2023-06-16",398.99,399.74,390.76,393.8,777600.0],["2023-06-20",391.59,394.55,387.71,391.66,241800.0],["2023-06-21",392.19,394.32,388.73,392.19,256400.0],["2023-06-22",392.18,399.29,391.32,399.25,275100.0],["2023-06-23",397.19,402.96,396.79,396.93,417300.0],["2023-06-26",397.25,405.58,396.15,402.05,489800.0],["2023-06-27",404.47,412.75,404.47,407.74,275300.0],["2023-06-28",407.93,413.43,407.36,408.89,210400.0],["2023-06-29",409.85,413.1,408.37,411.73,217200.0],["2023-06-30",415.43,418.91,412.16,416.47,203200.0],["2023-07-03",414.99,416.18,410.13,412.31,91300.0],["2023-07-05",409.82,413.23,409.07,412.32,138000.0],["2023-07-06",408.21,411.87,404.3,410.48,137600.0],["2023-07-07",410.38,412.25,406.45,406.48,192500.0],["2023-07-10",407.5,413.28,407.5,413.12,159100.0],["2023-07-11",414.1,416.26,409.73,412.96,162400.0],["2023-07-12",418.22,419.07,411.34,417.33,258500.0],["2023-07-13",419.47,423.36,417.96,420.65,157900.0],["2023-07-14",419.4,420.39,410.46,410.98,223000.0],["2023-07-17",412.63,422.91,412.63,421.75,259900.0],["2023-07-18",419.12,422.45,415.18,422.13,136300.0],["2023-07-19",423.01,426.83,415.59,417.64,219500.0],["2023-07-20",414.81,416.18,402.9,404.14,261500.0],["2023-07-21",407.05,407.05,401.35,403.33,278200.0],["2023-07-24",402.76,403.54,397.18,402.7,173500.0],["2023-07-25",403.93,409.05,403.78,408.08,157600.0],["2023-07-26",406.98,410.79,403.28,408.42,213200.0],["2023-07-27",411.95,414.56,382.75,383.39,555600.0],["2023-07-28",389.01,395.35,385.74,390.67,276200.0],["2023-07-31",391.11,397.26,390.27,396.63,209700.0],["2023-08-01",396.93,400.6,391.7,398.28,213700.0],["2023-08-02",392.45,394.35,384.92,388.13,203200.0],["2023-08-03",385.53,388.41,378.67,382.61,222300.0],["2023-08-04",385.0,386.31,380.3,381.92,133200.0],["2023-08-07",382.2,384.07,380.11,383.08,261600.0],["2023-08-08",380.0,380.0,371.11,377.59,276600.0],["2023-08-09",377.68,379.78,373.01,378.66,248800.0],["2023-08-10",382.3,389.15,381.98,388.47,166300.0],["2023-08-11",387.14,389.38,385.0,387.56,126600.0],["2023-08-14",385.13,390.96,385.13,387.79,124800.0],["2023-08-15",386.61,388.29,379.36,380.25,177600.0],["2023-08-16",379.55,381.76,377.04,377.09,123500.0],["2023-08-17",378.18,378.18,372.78,373.6,125200.0],["2023-08-18",370.28,374.07,370.01,372.17,197900.0],["2023-08-21",372.45,375.46,371.55,375.05,138000.0],["2023-08-22",375.76,376.91,373.2,375.6,132700.0],["2023-08-23",377.53,383.05,375.27,380.32,93800.0],["2023-08-24",383.69,383.69,375.11,375.12,110700.0],["2023-08-25",376.67,381.05,374.92,378.79,120500.0],["2023-08-28",380.44,385.37,380.28,384.25,93700.0],["2023-08-29",382.45,391.74,379.54,391.59,168500.0],["2023-08-30",392.01,398.88,392.01,397.96,143300.0],["2023-08-31",399.07,401.99,396.52,398.43,170400.0],["2023-09-01",401.0,401.0,393.79,396.66,195400.0],["2023-09-05",396.27,396.66,392.0,392.13,160800.0],["2023-09-06",390.6,394.04,390.27,390.64,158500.0],["2023-09-07",389.05,393.46,387.72,390.91,187500.0],["2023-09-08",390.18,393.55,389.41,392.17,140000.0],["2023-09-11",393.64,394.37,386.47,387.67,273900.0],["2023-09-12",384.35,388.05,380.94,382.31,151800.0],["2023-09-13",381.21,382.25,376.58,378.61,148900.0],["2023-09-14",379.22,382.35,376.25,381.42,140400.0],["2023-09-15",381.55,381.55,374.32,375.38,439400.0],["2023-09-18",375.63,390.56,375.63,390.16,332700.0],["2023-09-19",388.39,393.34,388.01,392.65,201600.0],["2023-09-20",392.87,395.41,391.63,392.53,162800.0],["2023-09-21",389.8,391.71,384.16,384.27,254700.0],["2023-09-22",386.41,391.06,385.28,388.58,237700.0],["2023-09-25",385.86,390.04,383.36,389.04,214900.0],["2023-09-26",386.37,388.86,378.42,380.84,366500.0],["2023-09-27",381.37,386.79,381.22,385.31,241800.0],["2023-09-28",383.59,389.95,380.93,389.58,232700.0],["2023-09-29",391.63,397.29,385.8,386.14,233900.0],["2023-10-02",386.19,386.75,380.19,382.36,233000.0],["2023-10-03",380.29,385.93,378.74,380.84,201600.0],["2023-10-04",383.48,385.51,379.32,384.58,214700.0],["2023-10-05",383.56,385.31,378.74,381.8,120500.0],["2023-10-06",379.63,390.46,378.0,388.24,203800.0],["2023-10-09",385.78,393.08,385.01,392.95,129800.0],["2023-10-10",392.65,395.48,390.56,392.0,155800.0],["2023-10-11",392.84,394.73,389.24,392.42,168200.0],["2023-10-12",394.16,394.16,385.89,387.06,152700.0],["2023-10-13",386.24,386.24,374.68,375.16,239600.0],["2023-10-16",377.55,387.49,376.85,383.98,270100.0],["2023-10-17",382.51,388.13,382.35,387.57,215600.0],["2023-10-18",386.43,386.79,379.24,379.4,166500.0],["2023-10-19",382.28,383.09,375.43,377.0,184400.0],["2023-10-20",377.9,377.9,365.14,367.71,179600.0],["2023-10-23",365.48,370.02,362.99,366.78,183900.0],["2023-10-24",368.24,374.86,367.22,374.16,221200.0],["2023-10-25",372.42,373.8,365.18,366.64,225300.0],["2023-10-26",368.2,370.44,361.16,365.28,285600.0],["2023-10-27",365.97,367.86,361.89,363.6,209000.0],["2023-10-30",367.27,370.17,363.78,367.77,179000.0],["2023-10-31",368.4,376.36,366.13,372.9,404700.0],["2023-11-01",373.38,375.04,362.5,370.7,356800.0],["2023-11-02",387.48,420.41,378.56,405.75,586100.0],["2023-11-03",408.26,421.15,403.85,416.25,342200.0],["2023-11-06",410.0,413.64,408.13,412.72,227600.0],["2023-11-07",415.7,415.88,410.47,411.62,238500.0],["2023-11-08",413.69,416.14,410.38,415.69,167800.0],["2023-11-09",415.92,418.75,411.72,413.28,151500.0],["2023-11-10",414.18,420.0,411.57,418.7,186000.0],["2023-11-13",418.43,418.71,414.91,416.38,202500.0],["2023-11-14",422.84,424.33,419.13,419.55,328200.0],["2023-11-15",421.58,423.36,416.64,417.67,347200.0],["2023-11-16",417.97,421.05,416.44,417.68,307400.0],["2023-11-17",420.92,421.66,410.03,411.34,345800.0],["2023-11-20",411.14,414.04,410.07,411.99,271300.0],["2023-11-21",410.19,413.76,408.91,411.04,204400.0],["2023-11-22",414.04,415.18,411.51,411.87,133600.0],["2023-11-24",412.08,413.41,409.23,410.12,52400.0],["2023-11-27",408.87,413.71,407.39,411.27,151500.0],["2023-11-28",410.22,411.79,406.63,407.15,140100.0],["2023-11-29",412.44,417.01,405.69,407.31,208600.0],["2023-11-30",407.59,408.97,401.41,408.84,301900.0],["2023-12-01",408.5,413.89,405.98,413.73,190700.0],["2023-12-04",409.93,413.76,408.58,412.94,178000.0],["2023-12-05",409.71,411.02,407.27,410.87,211100.0],["2023-12-06",413.07,415.0,403.93,404.25,198900.0],["2023-12-07",404.33,407.74,399.68,402.14,151600.0],["2023-12-08",400.79,404.71,400.59,403.07,160900.0],["2023-12-11",403.04,409.38,403.04,403.91,180600.0],["2023-12-12",404.13,407.73,402.0,407.69,177800.0],["2023-12-13",408.54,413.13,407.96,412.46,226800.0],["2023-12-14",411.55,415.32,406.31,410.2,306900.0],["2023-12-15",409.35,411.05,405.42,410.42,630400.0],["2023-12-18",411.15,419.06,410.84,418.47,296400.0],["2023-12-19",419.06,420.02,412.1,414.59,217100.0],["2023-12-20",412.89,416.44,408.27,409.03,162300.0],["2023-12-21",411.45,412.88,408.87,412.49,138500.0],["2023-12-22",415.17,416.3,411.2,415.0,204500.0],["2023-12-26",415.07,418.44,414.27,416.41,128500.0],["2023-12-27",416.98,416.98,413.04,415.6,126100.0],["2023-12-28",415.1,419.37,414.31,418.29,122500.0],["2023-12-29",418.7,420.98,416.01,418.12,142700.0],["2024-01-02",414.76,414.76,400.48,408.2,288700.0],["2024-01-03",406.68,411.15,405.16,406.9,221100.0],["2024-01-04",406.79,409.63,400.8,401.39,161700.0],["2024-01-05",401.06,405.2,398.63,400.82,243000.0],["2024-01-08",404.39,414.43,402.48,414.42,243300.0],["2024-01-09",410.68,415.8,410.68,412.67,102500.0],["2024-01-10",413.58,418.65,412.68,418.4,163600.0],["2024-01-11",421.27,425.94,419.18,425.27,177200.0],["2024-01-12",426.97,430.42,425.77,429.0,171000.0],["2024-01-16",427.0,429.4,416.41,417.21,179800.0],["2024-01-17",416.54,419.89,411.38,419.54,130000.0],["2024-01-18",421.66,424.23,419.5,424.16,155800.0],["2024-01-19",426.22,430.63,424.29,430.33,125700.0],["2024-01-22",434.34,440.99,434.02,440.12,196500.0],["2024-01-23",440.64,445.87,438.17,444.0,193200.0],["2024-01-24",447.97,451.71,439.11,439.29,252000.0],["2024-01-25",441.6,441.6,428.42,429.25,230100.0],["2024-01-26",429.53,432.59,428.32,430.62,153500.0],["2024-01-29",432.09,436.41,430.21,436.41,148100.0],["2024-01-30",434.27,437.0,431.93,432.06,136100.0],["2024-01-31",430.68,432.0,421.57,422.75,146700.0],["2024-02-01",422.59,431.13,421.15,429.68,134900.0],["2024-02-02",428.64,433.92,427.33,430.86,201600.0],["2024-02-05",428.43,429.65,421.79,427.39,117200.0],["2024-02-06",429.98,431.38,425.59,430.52,128300.0],["2024-02-07",433.92,437.81,430.69,435.88,133900.0],["2024-02-08",434.88,437.9,434.51,435.15,142800.0],["2024-02-09",437.31,442.4,433.11,440.99,165700.0],["2024-02-12",440.29,441.4,434.45,434.85,194600.0],["2024-02-13",423.21,436.49,423.21,431.7,246300.0],["2024-02-14",435.77,441.03,432.23,440.13,229800.0],["2024-02-15",423.15,454.74,421.29,441.11,378600.0],["2024-02-16",443.07,443.22,437.44,440.98,202300.0],["2024-02-20",438.0,440.7,432.85,435.38,184500.0],["2024-02-21",434.47,434.47,425.92,432.71,239200.0],["2024-02-22",439.83,443.7,434.0,436.6,298500.0],["2024-02-23",439.49,441.0,434.3,437.48,141200.0],["2024-02-26",439.46,444.77,437.81,441.19,284600.0],["2024-02-27",441.21,443.93,434.93,436.39,144300.0],["2024-02-28",434.88,440.15,434.8,438.71,131000.0],["2024-02-29",440.13,440.72,434.54,437.14,349000.0],["2024-03-01",436.03,441.76,433.6,440.9,180100.0],["2024-03-04",439.0,440.85,436.24,438.14,178100.0],["2024-03-05",434.23,437.78,413.54,417.18,296900.0],["2024-03-06",422.35,425.26,417.51,419.86,208500.0],["2024-03-07",424.19,424.98,419.96,422.07,165400.0],["2024-03-08",422.34,425.49,417.83,420.48,204700.0],["2024-03-11",418.1,429.05,418.1,428.82,299700.0],["2024-03-12",426.76,431.45,423.11,427.96,206600.0],["2024-03-13",429.35,429.84,419.13,421.15,291200.0],["2024-03-14",420.34,423.53,414.43,418.28,160500.0],["2024-03-15",412.11,417.44,411.21,416.31,492600.0],["2024-03-18",418.33,421.1,415.42,416.33,141000.0],["2024-03-19",415.56,425.41,415.56,424.4,190800.0],["2024-03-20",425.58,425.58,416.94,420.62,162700.0],["2024-03-21",422.1,423.48,419.79,421.08,176200.0],["2024-03-22",421.97,421.97,413.06,419.29,259800.0],["2024-03-25",417.82,421.5,415.62,420.25,174600.0],["2024-03-26",420.0,421.06,417.09,418.09,184500.0],["2024-03-27",422.28,422.28,417.02,420.6,263400.0],["2024-03-28",422.12,425.43,419.4,425.01,203200.0],["2024-04-01",425.27,425.53,415.29,416.69,144800.0],["2024-04-02",412.56,416.69,408.91,413.87,184600.0],["2024-04-03",412.5,415.53,410.54,415.04,210200.0],["2024-04-04",418.62,424.31,414.65,414.77,234400.0],["2024-04-05",415.28,419.88,413.97,415.18,210300.0],["2024-04-08",416.25,419.88,414.62,418.2,180200.0],["2024-04-09",420.52,423.58,417.12,423.2,286000.0],["2024-04-10",417.79,420.53,409.3,411.85,306700.0],["2024-04-11",412.1,415.46,407.09,412.86,142800.0],["2024-04-12",408.39,413.58,407.5,413.36,293900.0],["2024-04-15",414.71,415.29,399.75,400.68,178600.0],["2024-04-16",400.87,402.36,398.36,399.22,178400.0],["2024-04-17",399.68,404.26,397.8,402.84,262000.0],["2024-04-18",403.85,405.47,399.77,402.95,221700.0],["2024-04-19",404.6,404.6,400.54,403.35,285400.0],["2024-04-22",407.36,413.29,403.65,411.41,238200.0],["2024-04-23",412.7,419.85,412.7,418.44,200200.0],["2024-04-24",419.41,421.55,415.24,419.0,308400.0],["2024-04-25",445.72,464.81,435.03,458.07,503000.0],["2024-04-26",459.0,465.78,456.19,460.74,286600.0],["2024-04-29",458.31,465.22,455.24,465.2,320200.0],["2024-04-30",463.91,466.1,461.4,461.55,323000.0],["2024-05-01",460.64,464.2,455.07,458.53,266600.0],["2024-05-02",459.71,465.22,452.57,464.46,195300.0],["2024-05-03",470.0,471.53,464.15,469.0,176500.0],["2024-05-06",472.08,477.86,471.31,476.02,198600.0],["2024-05-07",476.4,483.83,474.01,481.38,280900.0],["2024-05-08",481.17,485.41,477.16,481.02,196000.0],["2024-05-09",481.69,483.86,475.61,481.84,176300.0],["2024-05-10",482.95,488.71,480.42,484.76,197000.0],["2024-05-13",486.73,487.28,479.61,481.1,132000.0],["2024-05-14",482.22,487.11,477.99,484.85,224000.0],["2024-05-15",487.23,492.57,483.94,489.14,211800.0],["2024-05-16",488.99,490.86,485.32,487.97,188900.0],["2024-05-17",489.94,489.94,485.86,489.14,110500.0],["2024-05-20",490.0,495.0,488.15,493.92,129900.0],["2024-05-21",494.78,498.66,492.75,495.98,152700.0],["2024-05-22",497.26,500.49,495.64,497.51,147700.0],["2024-05-23",499.55,499.55,487.9,491.13,207000.0],["2024-05-24",491.3,494.84,486.89,492.05,92000.0],["2024-05-28",490.71,492.49,476.11,479.13,311000.0],["2024-05-29",476.16,481.02,475.37,475.4,186000.0],["2024-05-30",473.07,480.9,470.0,477.38,220300.0],["2024-05-31",477.08,480.36,468.35,480.36,299300.0],["2024-06-03",480.28,480.28,469.51,474.19,161600.0],["2024-06-04",473.12,480.56,467.89,479.1,167500.0],["2024-06-05",480.6,484.27,478.52,483.83,133400.0],["2024-06-06",486.35,490.26,480.78,481.42,133200.0],["2024-06-07",481.5,484.24,480.22,481.84,148800.0],["2024-06-10",480.9,483.14,476.86,477.02,204200.0],["2024-06-11",476.0,483.35,476.0,481.97,275000.0],["2024-06-12",486.63,490.06,477.93,478.58,344900.0],["2024-06-13",477.59,480.16,471.05,474.49,224200.0],["2024-06-14",472.57,475.05,470.41,471.79,170000.0],["2024-06-17",465.98,468.19,458.5,467.27,385500.0],["2024-06-18",465.68,473.23,463.84,472.9,234700.0],["2024-06-20",474.16,479.22,469.66,479.04,259600.0],["2024-06-21",479.96,489.64,476.42,489.14,1027400.0],["2024-06-24",488.51,495.24,486.41,491.57,265700.0],["2024-06-25",492.95,494.6,485.17,488.24,188900.0],["2024-06-26",486.02,491.26,484.05,488.63,149800.0],["2024-06-27",488.63,497.43,485.0,493.81,257800.0],["2024-06-28",498.93,506.07,497.12,502.78,665100.0],["2024-07-01",502.79,502.79,495.21,499.52,258700.0],["2024-07-02",501.98,519.44,501.98,509.0,192800.0],["2024-07-03",507.28,514.38,504.95,508.56,111300.0],["2024-07-05",509.03,513.46,506.95,513.42,178000.0],["2024-07-08",513.0,514.43,507.31,511.48,144400.0],["2024-07-09",512.75,512.75,504.91,508.86,149900.0],["2024-07-10",509.37,512.16,503.54,511.88,173300.0],["2024-07-11",515.0,521.14,509.19,514.31,197800.0],["2024-07-12",515.46,525.56,514.5,523.08,265300.0],["2024-07-15",525.0,527.71,520.18,520.91,186700.0],["2024-07-16",521.65,528.95,517.9,528.92,154100.0],["2024-07-17",526.9,531.57,525.82,528.03,260000.0],["2024-07-18",528.64,533.81,525.4,525.91,211300.0],["2024-07-19",528.88,528.88,520.71,524.33,153600.0],["2024-07-22",526.65,531.07,524.5,529.09,184800.0],["2024-07-23",529.19,533.46,526.26,526.37,200600.0],["2024-07-24",525.45,525.57,515.79,515.8,294300.0],["2024-07-25",528.06,572.8,526.79,564.34,622700.0],["2024-07-26",570.91,593.5,569.25,590.65,584300.0],["2024-07-29",584.35,588.04,575.37,576.99,487100.0],["2024-07-30",579.68,580.6,568.56,574.55,300600.0],["2024-07-31",574.79,574.79,565.01,568.11,342400.0],["2024-08-01",566.64,572.23,560.15,569.71,236100.0],["2024-08-02",563.5,575.86,557.16,575.81,271500.0],["2024-08-05",560.57,575.76,555.34,569.01,297200.0],["2024-08-06",566.17,579.56,566.17,570.63,212100.0],["2024-08-07",569.21,578.94,565.21,568.48,224000.0],["2024-08-08",571.27,580.41,567.74,579.52,186100.0],["2024-08-09",577.96,578.34,572.22,575.23,132400.0],["2024-08-12",575.99,580.34,570.84,579.76,200900.0],["2024-08-13",581.42,581.88,576.56,579.28,158000.0],["2024-08-14",578.32,584.89,577.84,581.18,130400.0],["2024-08-15",581.59,582.3,578.24,582.01,175500.0],["2024-08-16",580.54,584.24,578.83,584.17,177600.0],["2024-08-19",584.0,585.75,579.04,579.58,165200.0],["2024-08-20",580.88,584.58,575.91,576.63,199200.0],["2024-08-21",576.34,581.24,576.34,581.19,180500.0],["2024-08-22",581.14,581.37,570.89,572.68,145500.0],["2024-08-23",576.14,576.32,567.02,571.73,203100.0],["2024-08-26",571.92,575.27,570.8,571.68,208400.0],["2024-08-27",571.75,581.86,571.75,578.59,141100.0],["2024-08-28",577.93,581.88,577.09,581.05,111600.0],["2024-08-29",583.16,592.45,583.16,587.63,176600.0],["2024-08-30",589.9,592.23,583.07,587.87,294700.0],["2024-09-03",587.12,587.77,574.76,578.72,180700.0],["2024-09-04",576.5,587.14,576.5,586.66,188300.0],["2024-09-05",581.93,586.42,579.74,583.86,138200.0],["2024-09-06",586.84,590.0,579.84,581.16,215800.0],["2024-09-09",586.97,590.8,583.57,588.99,316400.0],["2024-09-10",592.08,598.93,586.1,595.46,216800.0],["2024-09-11",592.93,592.93,578.75,586.41,170900.0],["2024-09-12",587.0,590.31,569.66,583.17,183700.0],["2024-09-13",583.18,584.67,579.43,581.96,140000.0],["2024-09-16",584.56,590.49,582.04,585.73,230600.0],["2024-09-17",586.19,591.18,576.07,579.39,248800.0],["2024-09-18",577.79,583.01,570.63,579.49,275400.0],["2024-09-19",586.11,586.11,576.32,580.25,369600.0],["2024-09-20",576.89,579.69,570.17,577.8,1471100.0],["2024-09-23",580.39,585.03,573.23,583.74,285200.0],["2024-09-24",582.56,585.61,578.87,585.15,179900.0],["2024-09-25",586.36,588.81,579.04,580.04,171500.0],["2024-09-26",583.53,585.73,577.02,579.07,158600.0],["2024-09-27",578.02,582.04,574.74,577.52,141700.0],["2024-09-30",577.17,584.41,575.95,583.72,188000.0],["2024-10-01",582.66,584.61,576.44,578.64,192300.0],["2024-10-02",578.12,584.45,573.55,584.11,126000.0],["2024-10-03",585.0,585.0,579.81,581.55,94000.0],["2024-10-04",584.87,584.87,577.85,579.45,172400.0],["2024-10-07",583.22,586.2,578.76,581.57,235900.0],["2024-10-08",586.49,596.0,584.48,593.9,301500.0],["2024-10-09",594.65,597.98,587.6,591.56,223900.0],["2024-10-10",590.47,590.47,582.63,586.47,206900.0],["2024-10-11",588.82,597.42,588.82,594.41,222600.0],["2024-10-14",596.02,601.51,594.7,599.69,183400.0],["2024-10-15",602.45,606.93,600.04,601.05,253100.0],["2024-10-16",594.83,595.06,585.01,589.97,184600.0],["2024-10-17",589.0,589.7,586.64,588.23,187600.0],["2024-10-18",588.57,590.51,585.0,588.43,179700.0],["2024-10-21",588.0,590.48,583.69,586.77,267600.0],["2024-10-22",587.0,588.29,584.05,585.86,205000.0],["2024-10-23",585.0,589.52,582.04,582.22,304800.0],["2024-10-24",593.86,631.43,587.13,611.67,598000.0],["2024-10-25",613.5,617.17,604.71,605.86,238200.0],["2024-10-28",608.51,609.78,604.6,605.39,195200.0],["2024-10-29",605.0,616.81,605.0,613.48,317400.0],["2024-10-30",613.53,616.62,609.21,614.8,233400.0],["2024-10-31",612.88,616.26,603.56,605.59,250700.0],["2024-11-01",605.63,610.35,602.26,602.75,239000.0],["2024-11-04",604.61,605.11,596.54,600.61,150000.0],["2024-11-05",600.75,607.0,597.05,606.35,191600.0],["2024-11-06",621.66,625.0,595.31,603.2,356400.0],["2024-11-07",604.23,619.76,604.23,615.35,271100.0],["2024-11-08",617.0,627.52,611.33,623.22,307200.0],["2024-11-11",624.87,629.96,612.91,613.23,307400.0],["2024-11-12",613.35,620.04,609.34,619.12,234500.0],["2024-11-13",621.4,628.0,614.22,616.87,243900.0],["2024-11-14",619.12,624.18,612.55,614.28,281800.0],["2024-11-15",611.67,611.67,595.5,597.1,252700.0],["2024-11-18",597.1,603.53,596.04,601.19,225400.0],["2024-11-19",599.12,603.77,597.6,599.68,269400.0],["2024-11-20",599.68,602.33,596.04,601.14,236600.0],["2024-11-21",605.57,605.72,596.77,597.21,322700.0],["2024-11-22",602.08,610.75,602.08,609.09,270400.0],["2024-11-25",612.18,625.86,609.98,624.19,1187800.0],["2024-11-26",624.4,635.4,618.55,635.19,249500.0],["2024-11-27",636.77,637.53,629.39,630.44,262600.0],["2024-11-29",632.01,635.65,626.63,629.17,140400.0],["2024-12-02",625.46,626.28,617.12,625.58,295000.0],["2024-12-03",623.27,624.45,616.04,622.85,184800.0],["2024-12-04",624.99,636.56,621.32,635.69,188200.0],["2024-12-05",635.43,638.56,626.17,630.73,245800.0],["2024-12-06",630.99,637.71,620.76,623.15,197000.0],["2024-12-09",623.76,623.76,612.92,621.77,278200.0],["2024-12-10",618.87,623.47,613.3,617.44,294000.0],["2024-12-11",618.64,635.48,618.64,625.02,364900.0],["2024-12-12",626.0,632.73,625.11,628.24,192600.0],["2024-12-13",627.17,628.58,608.04,611.65,200000.0],["2024-12-16",611.0,617.79,610.33,614.36,215400.0],["2024-12-17",613.51,614.19,607.28,607.94,305000.0],["2024-12-18",609.1,609.18,587.04,591.18,371800.0],["2024-12-19",593.95,598.01,587.03,593.6,280100.0],["2024-12-20",594.62,607.83,592.13,605.42,516500.0],["2024-12-23",600.5,603.1,589.36,594.4,218800.0],["2024-12-24",593.51,599.26,592.56,599.26,58900.0],["2024-12-26",594.38,598.2,592.66,592.84,83600.0],["2024-12-27",590.0,593.36,583.17,587.1,130700.0],["2024-12-30",582.0,582.39,574.92,579.04,121000.0],["2024-12-31",579.31,580.47,573.59,576.64,140400.0],["2025-01-02",581.69,583.77,573.82,574.67,184600.0],["2025-01-03",574.84,585.25,574.84,584.17,168800.0],["2025-01-06",582.06,582.06,568.49,575.84,215100.0],["2025-01-07",574.41,577.85,560.97,563.54,350600.0],["2025-01-08",564.0,575.49,564.0,575.22,205600.0],["2025-01-10",569.46,570.75,559.29,559.7,229600.0],["2025-01-13",558.37,565.16,558.37,562.01,211100.0],["2025-01-14",564.52,571.5,561.35,570.27,156100.0],["2025-01-15",577.51,580.59,569.31,571.88,186900.0],["2025-01-16",573.93,583.17,572.7,575.43,197600.0],["2025-01-17",578.66,581.16,568.59,569.33,308000.0],["2025-01-21",573.05,586.52,572.97,584.55,235400.0],["2025-01-22",586.51,590.36,581.55,586.03,177300.0],["2025-01-23",586.43,593.7,582.4,593.47,214000.0],["2025-01-24",591.4,594.97,590.21,591.93,155300.0],["2025-01-27",588.5,608.45,583.61,607.38,313500.0],["2025-01-28",605.04,626.08,600.76,619.85,304100.0],["2025-01-29",614.97,616.17,605.92,607.41,235500.0],["2025-01-30",605.48,613.63,594.07,598.89,260000.0],["2025-01-31",598.72,606.15,593.9,601.64,272400.0],["2025-02-03",596.54,607.32,587.49,603.01,187300.0],["2025-02-04",606.08,614.4,604.57,608.08,198500.0],["2025-02-05",611.12,616.79,606.58,616.0,204400.0],["2025-02-06",613.47,616.62,611.52,615.85,181200.0],["2025-02-07",614.1,619.03,602.56,606.24,224300.0],["2025-02-10",609.83,614.97,601.42,611.83,200200.0],["2025-02-11",609.45,612.01,602.95,609.47,187900.0],["2025-02-12",600.0,614.5,600.0,610.27,398700.0],["2025-02-13",620.92,661.31,618.75,646.74,632900.0],["2025-02-14",648.91,650.98,636.74,641.7,314100.0],["2025-02-18",641.67,641.67,631.03,639.99,355700.0],["2025-02-19",639.23,647.11,631.59,644.68,172000.0],["2025-02-20",640.61,641.77,626.11,630.09,249200.0],["2025-02-21",628.12,629.01,613.57,615.21,297400.0],["2025-02-24",615.82,616.54,609.59,613.57,244700.0],["2025-02-25",612.5,621.76,609.25,615.83,185500.0],["2025-02-26",616.9,624.75,613.31,616.47,178800.0],["2025-02-27",615.87,617.08,603.8,605.41,228200.0],["2025-02-28",606.79,611.01,601.02,608.43,325500.0],["2025-03-03",612.16,619.24,603.61,606.39,313000.0],["2025-03-04",605.27,621.92,597.23,617.3,396900.0],["2025-03-05",612.42,626.56,612.42,625.14,251200.0],["2025-03-06",617.28,622.34,604.71,606.94,331300.0],["2025-03-07",601.23,612.62,567.32,588.01,431900.0],["2025-03-10",581.78,583.24,563.35,571.26,321300.0],["2025-03-11",572.49,573.01,562.83,565.22,399200.0],["2025-03-12",571.59,580.7,565.04,568.7,244900.0],["2025-03-13",563.99,565.77,552.27,553.41,312700.0],["2025-03-14",558.92,563.96,555.28,563.38,290600.0],["2025-03-17",562.18,579.95,558.28,574.57,243200.0],["2025-03-18",572.24,576.95,567.8,574.67,270700.0],["2025-03-19",574.67,581.51,572.95,578.05,238600.0],["2025-03-20",575.0,575.0,565.64,568.97,215900.0],["2025-03-21",562.8,566.73,557.98,566.39,407700.0],["2025-03-24",574.39,576.49,565.87,574.39,244600.0],["2025-03-25",574.0,582.74,574.0,580.3,175800.0],["2025-03-26",578.72,585.03,576.22,577.33,206000.0],["2025-03-27",579.2,581.39,573.01,578.4,162500.0],["2025-03-28",578.62,580.55,569.95,579.66,297700.0],["2025-03-31",577.58,587.56,566.11,581.39,415600.0],["2025-04-01",582.61,586.11,576.71,584.53,222100.0],["2025-04-02",578.71,585.56,576.13,581.81,232000.0],["2025-04-03",575.04,580.98,566.45,569.68,281700.0],["2025-04-04",562.06,562.24,537.61,538.24,475600.0],["2025-04-07",531.23,552.99,514.91,535.03,432800.0],["2025-04-08",550.52,550.52,514.51,521.68,313800.0],["2025-04-09",518.27,570.98,514.77,564.98,492900.0],["2025-04-10",559.61,563.85,539.67,557.59,414000.0],["2025-04-11",558.14,570.05,553.77,568.54,209300.0],["2025-04-14",573.36,575.69,566.61,571.81,152400.0],["2025-04-15",573.67,579.77,570.92,578.43,192800.0],["2025-04-16",571.6,578.35,563.46,569.29,157700.0],["2025-04-17",568.42,577.27,567.12,570.2,222600.0],["2025-04-21",565.31,567.12,547.76,555.53,190100.0],["2025-04-22",551.78,568.16,551.46,563.84,296200.0],["2025-04-23",578.81,584.08,567.72,569.27,371800.0],["2025-04-24",557.19,574.91,525.59,530.5,778900.0],["2025-04-25",530.5,532.52,513.61,524.64,543900.0],["2025-04-28",526.01,526.01,513.52,521.72,483900.0],["2025-04-29",523.77,536.71,523.15,534.15,426800.0],["2025-04-30",532.13,544.16,525.86,543.3,569200.0],["2025-05-01",542.41,544.51,533.14,539.6,249900.0],["2025-05-02",545.0,551.65,539.28,550.0,235700.0],["2025-05-05",547.57,552.36,547.03,549.34,229900.0],["2025-05-06",544.73,553.34,540.5,552.67,218500.0],["2025-05-07",555.49,561.95,554.87,557.71,253100.0],["2025-05-08",562.44,568.48,558.38,562.81,211400.0],["2025-05-09",562.9,565.5,551.33,560.25,191700.0],["2025-05-12",568.59,571.1,559.21,565.19,334200.0],["2025-05-13",567.56,575.82,558.66,567.8,342600.0],["2025-05-14",565.27,570.27,558.5,562.0,352900.0],["2025-05-15",562.97,574.96,561.35,572.73,166300.0],["2025-05-16",570.88,580.64,570.0,576.9,183200.0],["2025-05-19",573.05,577.54,569.25,574.09,173700.0],["2025-05-20",571.81,575.65,569.63,574.23,193200.0],["2025-05-21",569.23,577.4,563.09,566.82,241300.0],["2025-05-22",566.82,571.72,563.11,567.42,164600.0],["2025-05-23",564.3,570.35,559.59,566.02,181200.0],["2025-05-27",572.28,578.69,568.41,576.11,206300.0],["2025-05-28",576.24,580.27,572.58,573.64,265100.0],["2025-05-29",574.97,574.97,566.47,571.68,260600.0],["2025-05-30",573.2,577.73,569.83,576.99,457600.0],["2025-06-02",570.52,571.89,559.27,564.72,223900.0],["2025-06-03",560.3,575.61,557.24,574.01,338800.0],["2025-06-04",573.91,582.12,562.51,577.98,353500.0],["2025-06-05",580.0,580.0,570.78,573.79,223000.0],["2025-06-06",575.57,581.04,572.02,576.22,159000.0],["2025-06-09",578.64,583.17,571.06,580.17,184100.0],["2025-06-10",580.69,588.28,579.78,586.53,259000.0],["2025-06-11",584.87,589.44,580.91,584.04,235000.0],["2025-06-12",585.0,590.0,579.91,587.74,186700.0],["2025-06-13",581.78,584.81,576.84,579.72,350700.0],["2025-06-16",584.85,593.72,582.83,589.13,268900.0],["2025-06-17",584.56,586.3,578.35,580.56,246700.0],["2025-06-18",580.41,582.05,568.27,568.67,247700.0],["2025-06-20",569.53,572.98,568.0,569.77,668000.0],["2025-06-23",572.32,580.11,569.52,580.07,226400.0],["2025-06-24",584.91,589.71,578.37,588.63,249900.0],["2025-06-25",588.07,590.42,581.23,581.24,297300.0],["2025-06-26",582.63,583.56,571.48,577.2,269700.0],["2025-06-27",578.0,588.74,576.96,581.1,409800.0],["2025-06-30",580.57,594.05,578.95,592.84,266800.0],["2025-07-01",588.84,592.89,580.84,590.05,347400.0],["2025-07-02",587.32,587.32,572.27,583.08,329100.0],["2025-07-03",582.74,593.38,581.25,590.04,173800.0],["2025-07-07",590.48,595.21,586.59,589.69,235900.0],["2025-07-08",590.0,594.33,582.13,585.05,239000.0],["2025-07-09",584.87,587.13,578.51,578.98,427600.0],["2025-07-10",577.17,577.17,559.78,559.9,405400.0],["2025-07-11",559.6,564.85,550.0,551.8,243700.0],["2025-07-14",550.9,563.65,550.21,562.48,314400.0],["2025-07-15",565.04,569.4,553.37,553.48,288800.0],["2025-07-16",555.24,559.36,550.48,558.67,298300.0],["2025-07-17",560.13,565.47,557.78,561.26,292100.0],["2025-07-18",563.15,565.93,560.01,564.36,253500.0],["2025-07-21",567.68,570.72,560.0,560.03,182800.0],["2025-07-22",561.12,566.95,561.12,564.98,175900.0],["2025-07-23",563.89,565.75,560.41,560.62,189900.0],["2025-07-24",561.0,563.0,556.43,559.92,334100.0],["2025-07-25",559.29,562.35,551.39,556.46,424900.0],["2025-07-28",558.55,558.55,552.44,556.46,572300.0],["2025-07-29",560.47,560.47,550.36,552.5,363500.0],["2025-07-30",552.0,555.1,548.37,554.67,600500.0],["2025-07-31",563.72,590.0,559.42,584.56,1014600.0],["2025-08-01",581.6,589.24,577.13,581.65,594900.0],["2025-08-04",585.0,603.02,584.1,602.99,337200.0],["2025-08-05",602.71,609.32,598.0,608.68,381700.0],["2025-08-06",610.35,621.34,610.35,611.76,407400.0],["2025-08-07",614.51,615.25,588.71,600.19,532800.0],["2025-08-08",598.97,600.11,590.7,594.35,252600.0],["2025-08-11",594.51,598.06,582.64,584.2,259100.0],["2025-08-12",583.43,584.5,563.58,563.94,341300.0],["2025-08-13",566.97,580.45,563.43,580.3,325500.0],["2025-08-14",579.64,580.48,570.77,573.24,223900.0],["2025-08-15",573.24,578.19,567.96,572.03,279000.0],["2025-08-18",572.33,576.91,563.81,567.82,395500.0],["2025-08-19",570.01,572.77,566.39,570.26,229800.0],["2025-08-20",569.69,575.93,563.91,567.95,231600.0],["2025-08-21",563.78,569.27,558.33,566.67,215400.0],["2025-08-22",565.0,566.95,555.02,561.14,337300.0],["2025-08-25",563.61,564.47,554.05,554.96,210000.0],["2025-08-26",553.25,561.0,547.1,547.18,447400.0],["2025-08-27",550.32,561.84,550.32,560.81,289700.0],["2025-08-28",560.57,560.57,549.42,556.28,293000.0],["2025-08-29",557.32,562.88,556.89,562.88,278200.0],["2025-09-02",555.24,560.17,548.4,552.49,280300.0],["2025-09-03",551.7,554.14,549.29,553.83,168800.0],["2025-09-04",553.09,554.53,546.41,554.23,403900.0],["2025-09-05",557.72,561.02,553.08,559.96,174400.0],["2025-09-08",559.96,566.58,558.24,566.1,233900.0],["2025-09-09",566.34,566.34,554.47,558.41,250800.0],["2025-09-10",557.01,558.49,543.68,545.91,279600.0],["2025-09-11",552.4,555.52,548.25,553.99,301600.0],["2025-09-12",553.19,553.19,544.5,544.99,277800.0],["2025-09-15",544.99,547.93,532.47,539.46,400300.0],["2025-09-16",540.11,541.29,532.9,534.67,246900.0],["2025-09-17",537.32,543.3,532.19,536.38,296000.0],["2025-09-18",535.27,540.62,528.09,530.05,364800.0],["2025-09-19",530.78,537.64,529.51,534.32,995800.0],["2025-09-22",531.8,538.79,530.51,536.16,277700.0],["2025-09-23",536.62,538.9,527.23,528.39,323500.0],["2025-09-24",528.98,530.79,521.08,522.89,383900.0],["2025-09-25",522.0,526.6,516.77,522.22,289000.0],["2025-09-26",524.35,531.53,520.95,529.72,220000.0],["2025-09-29",530.59,531.94,527.37,529.23,239000.0],["2025-09-30",524.91,526.48,517.65,523.16,254200.0],["2025-10-01",525.06,525.06,498.58,500.74,639800.0],["2025-10-02",499.59,508.13,494.32,498.19,510600.0],["2025-10-03",498.19,509.3,497.32,502.74,296700.0],["2025-10-06",500.46,504.4,495.3,496.23,311100.0],["2025-10-07",496.03,496.72,483.56,485.73,375200.0],["2025-10-08",497.13,519.79,489.44,517.57,714600.0],["2025-10-09",516.9,517.67,505.12,506.46,446100.0],["2025-10-10",504.05,509.65,499.9,504.21,322400.0],["2025-10-13",502.09,511.95,496.94,506.53,395000.0],["2025-10-14",503.64,507.75,500.39,506.28,267000.0],["2025-10-15",505.09,507.25,499.92,502.05,274400.0],["2025-10-16",498.94,505.69,495.53,496.54,227500.0],["2025-10-17",496.06,506.55,496.06,505.6,252200.0],["2025-10-20",504.64,514.53,504.64,510.25,223000.0],["2025-10-21",509.49,521.99,509.49,518.69,188400.0],["2025-10-22",515.79,524.43,512.82,513.05,187900.0],["2025-10-23",513.37,517.33,510.94,516.25,234600.0],["2025-10-24",518.37,518.37,507.2,508.66,318800.0],["2025-10-27",511.9,517.51,501.45,509.06,348100.0],["2025-10-28",505.89,513.32,504.68,510.68,211500.0],["2025-10-29",504.43,510.19,475.77,478.0,725700.0],["2025-10-30",469.01,489.92,450.0,478.08,793200.0],["2025-10-31",477.45,483.5,472.44,476.26,404100.0],["2025-11-03",471.91,474.94,460.0,467.02,528400.0],["2025-11-04",470.55,474.96,463.26,469.71,377800.0],["2025-11-05",469.71,472.53,452.62,460.81,715000.0],["2025-11-06",465.0,467.2,457.43,465.01,514400.0],["2025-11-07",463.41,471.28,456.38,463.43,345000.0],["2025-11-10",458.58,466.64,456.0,464.48,414400.0],["2025-11-11",465.71,470.19,461.91,470.0,265100.0],["2025-11-12",469.5,474.0,463.0,466.62,315600.0],["2025-11-13",465.05,469.12,462.88,466.37,386700.0],["2025-11-14",464.83,471.94,461.02,467.64,304600.0],["2025-11-17",468.73,469.42,458.34,463.05,419100.0],["2025-11-18",463.24,469.13,461.77,466.25,437900.0],["2025-11-19",465.63,468.56,461.1,465.77,453700.0],["2025-11-20",467.32,472.65,463.67,466.0,478900.0],["2025-11-21",469.17,481.57,468.16,472.77,565500.0],["2025-11-24",471.08,473.72,452.55,453.04,841400.0],["2025-11-25",457.82,471.8,455.81,470.69,436500.0],["2025-11-26",467.88,473.31,465.15,465.96,257400.0],["2025-11-28",459.95,471.66,459.95,469.62,138800.0],["2025-12-01",465.5,470.69,463.74,465.55,384100.0],["2025-12-02",466.66,467.42,461.15,461.53,284400.0],["2025-12-03",460.71,469.29,460.6,461.84,269500.0],["2025-12-04",464.36,468.92,462.63,466.63,278900.0],["2025-12-05",467.19,470.45,464.86,469.33,289300.0],["2025-12-08",468.17,472.0,450.18,460.2,526800.0],["2025-12-09",461.18,464.58,451.23,453.36,352000.0],["2025-12-10",453.36,456.76,450.56,455.78,414000.0],["2025-12-11",455.77,461.31,451.75,453.73,406200.0],["2025-12-12",462.8,462.8,454.35,455.64,334900.0],["2025-12-15",458.67,458.67,445.64,447.0,551500.0],["2025-12-16",449.0,452.21,446.69,450.11,384100.0],["2025-12-17",450.57,456.74,448.84,451.26,351500.0],["2025-12-18",451.0,458.38,447.35,455.42,561000.0],["2025-12-19",455.76,460.47,451.9,457.9,1497400.0],["2025-12-22",460.0,469.97,457.9,464.97,300700.0],["2025-12-23",465.0,466.0,458.84,462.25,243600.0],["2025-12-24",461.44,461.51,457.52,461.32,113700.0],["2025-12-26",461.0,462.3,458.87,461.06,129500.0],["2025-12-29",460.37,463.36,458.54,460.72,218100.0],["2025-12-30",458.04,464.38,457.92,458.13,147300.0],["2025-12-31",456.21,458.78,453.22,453.95,181300.0],["2026-01-02",450.63,451.74,431.68,435.83,353600.0],["2026-01-05",431.93,446.09,430.0,441.1,353700.0],["2026-01-06",441.06,445.75,438.21,443.66,376800.0],["2026-01-07",445.85,450.66,441.36,448.23,312700.0],["2026-01-08",452.46,460.68,450.69,453.4,336500.0],["2026-01-09",454.14,456.51,447.73,448.37,205100.0],["2026-01-12",445.28,450.76,444.39,446.46,317300.0],["2026-01-13",447.0,447.76,437.96,443.14,452700.0],["2026-01-14",441.99,452.6,439.18,452.0,373600.0],["2026-01-15",448.45,451.82,438.94,446.15,408400.0],["2026-01-16",444.54,445.43,436.0,440.01,309800.0],["2026-01-20",434.93,438.92,427.65,428.47,442000.0],["2026-01-21",429.41,438.33,427.79,434.33,503000.0],["2026-01-22",435.76,443.47,435.03,440.58,400100.0],["2026-01-23",436.97,442.11,430.5,434.76,268100.0],["2026-01-26",434.99,441.02,433.66,439.82,270800.0],["2026-01-27",438.62,440.05,421.42,426.16,364100.0],["2026-01-28",435.45,435.45,419.09,419.12,322900.0],["2026-01-29",416.43,416.43,377.3,380.0,842500.0],["2026-01-30",380.67,383.07,365.7,369.4,701000.0],["2026-02-02",372.09,375.64,362.56,362.88,667800.0],["2026-02-03",362.2,362.2,321.33,332.05,1536200.0],["2026-02-04",334.0,348.42,320.23,343.24,1308900.0],["2026-02-05",347.34,355.8,337.89,340.86,1263300.0],["2026-02-06",341.67,348.81,339.65,348.35,768200.0],["2026-02-09",346.8,358.0,343.11,355.24,761200.0],["2026-02-10",357.26,367.55,356.55,360.51,783900.0],["2026-02-11",363.04,370.0,336.58,339.25,1280500.0],["2026-02-12",320.0,332.7,283.72,287.04,2531000.0],["2026-02-13",291.46,309.12,291.46,303.94,2141200.0],["2026-02-17",305.31,316.7,301.93,312.48,1207500.0],["2026-02-18",314.51,325.0,312.72,317.24,930100.0],["2026-02-19",317.78,320.15,313.39,319.55,636100.0],["2026-02-20",318.65,327.0,314.87,317.01,757500.0],["2026-02-23",315.03,321.3,306.3,317.43,1080700.0],["2026-02-24",317.33,330.34,316.67,323.78,737800.0],["2026-02-25",328.29,337.47,322.78,335.11,741400.0],["2026-02-26",342.15,358.01,342.0,353.11,1066600.0],["2026-02-27",344.03,355.94,340.94,354.69,831800.0],["2026-03-02",350.95,359.63,348.62,354.62,616700.0],["2026-03-03",350.16,369.77,343.47,367.22,900500.0],["2026-03-04",362.71,370.0,362.23,368.16,523200.0],["2026-03-05",367.45,377.77,365.68,365.87,764600.0],["2026-03-06",367.29,376.35,363.85,374.59,524500.0],["2026-03-09",370.93,373.46,361.4,367.35,548300.0],["2026-03-10",365.22,369.64,343.69,354.24,592600.0],["2026-03-11",356.42,360.3,343.54,348.32,379000.0],["2026-03-12",348.49,359.37,345.03,345.52,361400.0],["2026-03-13",348.26,350.76,341.98,349.79,413600.0],["2026-03-16",348.84,354.42,346.7,348.63,443900.0],["2026-03-17",348.67,360.0,346.23,348.45,386400.0],["2026-03-18",345.0,351.5,342.09,343.95,370200.0],["2026-03-19",345.05,355.74,344.23,350.07,644400.0],["2026-03-20",345.01,355.05,342.0,350.2,1013900.0],["2026-03-23",351.5,357.22,343.42,349.09,392200.0],["2026-03-24",345.27,346.5,333.92,338.27,426500.0],["2026-03-25",343.43,346.52,327.38,331.47,415000.0],["2026-03-26",328.89,347.79,328.89,341.07,362600.0],["2026-03-27",338.91,340.6,330.15,334.03,418100.0],["2026-03-30",336.92,346.19,335.66,341.15,347300.0],["2026-03-31",343.2,346.37,338.68,342.38,437000.0],["2026-04-01",338.29,340.5,329.2,333.49,422000.0],["2026-04-02",336.06,343.13,329.47,338.03,527400.0],["2026-04-06",338.94,340.92,334.13,337.2,360200.0],["2026-04-07",336.83,341.49,333.22,333.7,319600.0],["2026-04-08",335.26,340.0,327.45,327.88,484800.0],["2026-04-09",324.96,327.22,315.84,323.68,636500.0],["2026-04-10",321.36,322.01,314.07,317.3,563700.0],["2026-04-13",318.95,324.32,318.09,320.85,789400.0],["2026-04-14",325.66,329.82,319.45,322.31,581700.0],["2026-04-15",326.87,340.4,325.0,337.61,428300.0],["2026-04-16",343.72,347.22,339.22,339.84,368700.0],["2026-04-17",345.23,346.5,339.42,342.61,318400.0],["2026-04-20",342.12,349.17,341.42,345.93,229300.0],["2026-04-21",345.98,350.83,340.14,341.46,336800.0],["2026-04-22",345.58,350.82,343.4,346.38,372400.0],["2026-04-23",344.1,344.1,328.61,335.74,441300.0],["2026-04-24",335.9,342.22,333.44,342.03,381500.0],["2026-04-27",339.18,346.61,336.44,337.58,521000.0],["2026-04-28",343.77,349.73,340.22,340.46,576400.0],["2026-04-29",340.0,356.63,335.74,356.01,697300.0],["2026-04-30",358.0,366.63,332.32,341.14,935300.0],["2026-05-01",351.5,358.5,334.2,335.5,507700.0],["2026-05-04",336.0,338.14,327.0,327.25,568100.0],["2026-05-05",327.0,329.84,320.38,327.82,411800.0],["2026-05-06",323.68,328.43,318.64,320.65,404300.0],["2026-05-07",324.62,335.94,324.62,331.08,440300.0],["2026-05-08",327.19,328.53,318.0,324.58,312600.0],["2026-05-11",315.8,320.03,307.37,312.27,742200.0],["2026-05-12",317.67,319.06,307.15,309.65,3573300.0],["2026-05-13",304.48,307.46,294.36,298.59,848100.0],["2026-05-14",296.77,303.07,294.37,299.08,696300.0],["2026-05-15",304.93,312.15,300.89,311.89,923800.0],["2026-05-18",310.64,325.54,310.64,320.79,1033000.0],["2026-05-19",328.42,330.92,318.43,322.74,1005200.0],["2026-05-20",316.6,317.96,310.15,317.26,622600.0],["2026-05-21",313.29,313.29,305.0,308.74,514400.0],["2026-05-22",309.7,316.82,309.53,313.25,357900.0],["2026-05-26",309.33,311.63,305.75,307.39,650100.0],["2026-05-27",306.0,310.63,299.83,302.55,626900.0],["2026-05-28",303.88,310.54,301.16,306.04,654500.0],["2026-05-29",305.62,313.26,302.47,313.15,1217400.0],["2026-06-01",321.89,331.54,317.31,329.83,780900.0],["2026-06-02",321.69,322.5,307.14,313.56,645100.0],["2026-06-03",310.01,310.6,298.95,303.77,653600.0],["2026-06-04",310.85,314.56,306.17,308.15,691700.0],["2026-06-05",312.99,316.01,305.17,312.07,658100.0],["2026-06-08",307.33,308.85,301.16,303.77,640200.0],["2026-06-09",297.23,309.01,293.72,308.92,1394100.0],["2026-06-10",311.88,314.71,302.59,302.81,1645400.0],["2026-06-11",297.83,305.66,294.08,295.48,1204000.0],["2026-06-12",292.91,298.9,285.86,298.84,712800.0],["2026-06-15",298.12,300.0,286.01,289.84,782400.0],["2026-06-16",290.04,300.09,288.66,298.27,1127200.0],["2026-06-17",295.05,301.0,287.3,287.71,739300.0],["2026-06-18",285.43,288.82,274.09,278.91,1775500.0],["2026-06-22",271.94,280.29,270.71,275.27,1084800.0],["2026-06-23",279.06,286.0,275.3,279.14,1119100.0],["2026-06-24",278.39,291.44,278.39,286.03,891100.0],["2026-06-25",283.34,289.25,279.78,281.09,852300.0],["2026-06-26",285.1,295.67,284.79,294.4,1647500.0],["2026-06-29",297.27,299.97,286.73,290.75,687800.0],["2026-06-30",285.94,294.8,284.82,292.46,722600.0],["2026-07-01",300.52,310.48,298.42,301.67,829100.0],["2026-07-02",306.59,320.06,303.8,318.1,774800.0],["2026-07-06",315.55,320.97,310.57,319.01,663737.343801],["2026-07-07",327.7,330.725,321.13,321.45,617911.569436],["2026-07-08",317.72,320.57,312.13,314.29,683469.98283],["2026-07-09",304.69,311.605,299.6,311.01,605861.755399],["2026-07-10",317.71,320.373,306.07,309.48,354744.304021],["2026-07-13",312.36,319.2,312.36,314.22,462249.256006],["2026-07-14",301.56,307.18,300.093,301.29,606407.019153],["2026-07-15",305.71,311.3,302.26,303.52,565330.31186],["2026-07-16",308.63,320.81,303.815,316.23,895131.497521],["2026-07-17",317.02,324.83,313.245,319.51,778437.864302],["2026-07-20",315.12,319.08,308.76,317.96,681689.223421],["2026-07-21",307.3,314.5675,299.65,299.74,671598.797224],["2026-07-22",301.44,302.41,282.8175,284.32,784519.053058],["2026-07-23",289,291.055,284.285,288.16,583120.39135],["2026-07-24",293.92,301.47,292.625,297.15,570687.320955],["2026-07-27",303.24,323.39,300.175,315.88,784582.363971],["2026-07-28",322.59,335.12,321.33,333.35,1381983.145968],["2026-07-29",338.35,348.62,328.99,333.5,1450504.297141],["2026-07-30",322.11,331.25,314.035,323.31,1735514.34203],["2026-07-31",318.46,321.62,307.63,309.6,1244064.872469],["2026-08-03",318.44,326.25,305.03,305.54,730649.638231],["2026-08-04",300.4,313.34,300.4,313.33,917611.405269],["2026-08-05",316.75,317.63,305.16,306.58,784617.795492],["2026-08-06",300.99,307.83,299.73,306.33,853065.445471],["2026-08-07",309.53,315.46,307.785,312.45,693442.588448],["2026-08-10",308.36,319.15,308,318.69,127857.444711],["2026-08-11",316.18,325.37,313.01,322.93,563686.346116],["2026-08-12",316.13,319.89,311.89,317.64,659777.477328],["2026-08-13",319.01,331.86,311.07,328.95,1021202.533978],["2026-08-14",333.25,335,324.93,328.64,713210.406878]]}