{"t":"UIS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1972-06-01",266.7051,266.7051,266.7051,266.7051,0.0],["1972-06-02",266.1684,266.1684,266.1684,266.1684,0.0],["1972-06-05",265.0951,265.0951,265.0951,265.0951,0.0],["1972-06-06",259.3711,259.3711,259.3711,259.3711,0.0],["1972-06-07",256.688,256.688,256.688,256.688,0.0],["1972-06-08",258.2979,258.2979,258.2979,258.2979,0.0],["1972-06-09",258.2979,258.2979,258.2979,258.2979,0.0],["1972-06-12",262.0543,262.0543,262.0543,262.0543,0.0],["1972-06-13",264.5585,264.5585,264.5585,264.5585,0.0],["1972-06-14",267.4206,267.4206,267.4206,267.4206,0.0],["1972-06-15",265.8107,265.8107,265.8107,265.8107,0.0],["1972-06-16",265.6318,265.6318,265.6318,265.6318,0.0],["1972-06-19",264.7375,264.7375,264.7375,264.7375,0.0],["1972-06-20",268.1361,268.1361,268.1361,268.1361,0.0],["1972-06-21",270.2826,270.2826,270.2826,270.2826,0.0],["1972-06-22",272.4291,272.4291,272.4291,272.4291,0.0],["1972-06-23",271.3558,271.3558,271.3558,271.3558,0.0],["1972-06-26",268.4938,268.4938,268.4938,268.4938,0.0],["1972-06-27",265.274,265.274,265.274,265.274,0.0],["1972-06-28",261.5176,261.5176,261.5176,261.5176,0.0],["1972-06-29",260.981,260.981,260.981,260.981,0.0],["1972-06-30",262.5909,262.5909,262.5909,262.5909,0.0],["1972-07-03",262.5909,262.5909,262.5909,262.5909,0.0],["1972-07-05",267.4206,267.4206,267.4206,267.4206,0.0],["1972-07-06",273.5023,273.5023,273.5023,273.5023,0.0],["1972-07-07",274.2179,274.2179,274.2179,274.2179,0.0],["1972-07-10",269.2093,269.2093,269.2093,269.2093,0.0],["1972-07-11",264.7375,264.7375,264.7375,264.7375,0.0],["1972-07-12",263.1275,263.1275,263.1275,263.1275,0.0],["1972-07-13",261.8754,261.8754,261.8754,261.8754,0.0],["1972-07-14",268.1361,268.1361,268.1361,268.1361,0.0],["1972-07-17",268.8515,268.8515,268.8515,268.8515,0.0],["1972-07-18",277.7954,277.7954,277.7954,277.7954,0.0],["1972-07-19",279.4053,279.4053,279.4053,279.4053,0.0],["1972-07-20",274.5756,274.5756,274.5756,274.5756,0.0],["1972-07-21",286.9181,286.9181,286.9181,286.9181,0.0],["1972-07-24",292.8211,292.8211,292.8211,292.8211,0.0],["1972-07-25",296.0408,296.0408,296.0408,296.0408,0.0],["1972-07-26",292.8211,292.8211,292.8211,292.8211,0.0],["1972-07-27",285.3082,285.3082,285.3082,285.3082,0.0],["1972-07-28",285.8448,285.8448,285.8448,285.8448,0.0],["1972-07-31",289.6013,289.6013,289.6013,289.6013,0.0],["1972-08-01",299.7972,299.7972,299.7972,299.7972,0.0],["1972-08-02",300.8705,300.8705,300.8705,300.8705,0.0],["1972-08-03",304.8058,304.8058,304.8058,304.8058,0.0],["1972-08-04",313.7496,313.7496,313.7496,313.7496,0.0],["1972-08-07",323.9456,323.9456,323.9456,323.9456,0.0],["1972-08-08",321.2625,321.2625,321.2625,321.2625,0.0],["1972-08-09",320.368,320.368,320.368,320.368,0.0],["1972-08-10",321.2625,321.2625,321.2625,321.2625,0.0],["1972-08-11",321.2625,321.2625,321.2625,321.2625,0.0],["1972-08-14",315.0018,315.0018,315.0018,315.0018,0.0],["1972-08-15",311.6031,311.6031,311.6031,311.6031,0.0],["1972-08-16",308.9199,308.9199,308.9199,308.9199,0.0],["1972-08-17",308.9199,308.9199,308.9199,308.9199,0.0],["1972-08-18",312.1397,312.1397,312.1397,312.1397,0.0],["1972-08-21",312.1397,312.1397,312.1397,312.1397,0.0],["1972-08-22",315.0018,315.0018,315.0018,315.0018,0.0],["1972-08-23",310.1721,310.1721,310.1721,310.1721,0.0],["1972-08-24",299.2605,299.2605,299.2605,299.2605,0.0],["1972-08-25",303.017,303.017,303.017,303.017,0.0],["1972-08-28",299.7972,299.7972,299.7972,299.7972,0.0],["1972-08-29",300.3339,300.3339,300.3339,300.3339,0.0],["1972-08-30",298.7239,298.7239,298.7239,298.7239,0.0],["1972-08-31",301.5861,301.5861,301.5861,301.5861,0.0],["1972-09-01",300.5128,300.5128,300.5128,300.5128,0.0],["1972-09-05",299.4394,299.4394,299.4394,299.4394,0.0],["1972-09-06",298.3662,298.3662,298.3662,298.3662,0.0],["1972-09-07",299.7972,299.7972,299.7972,299.7972,0.0],["1972-09-08",301.4071,301.4071,301.4071,301.4071,0.0],["1972-09-11",300.3339,300.3339,300.3339,300.3339,0.0],["1972-09-12",292.2844,292.2844,292.2844,292.2844,0.0],["1972-09-13",298.3662,298.3662,298.3662,298.3662,0.0],["1972-09-14",295.5042,295.5042,295.5042,295.5042,0.0],["1972-09-15",295.5042,295.5042,295.5042,295.5042,0.0],["1972-09-18",296.2197,296.2197,296.2197,296.2197,0.0],["1972-09-19",299.2605,299.2605,299.2605,299.2605,0.0],["1972-09-20",300.3339,300.3339,300.3339,300.3339,0.0],["1972-09-21",300.8705,300.8705,300.8705,300.8705,0.0],["1972-09-22",303.5537,303.5537,303.5537,303.5537,0.0],["1972-09-25",304.8058,304.8058,304.8058,304.8058,0.0],["1972-09-26",307.8466,307.8466,307.8466,307.8466,0.0],["1972-09-27",313.9285,313.9285,313.9285,313.9285,0.0],["1972-09-28",319.1159,319.1159,319.1159,319.1159,0.0],["1972-09-29",316.9694,316.9694,316.9694,316.9694,0.0],["1972-10-02",314.8228,314.8228,314.8228,314.8228,0.0],["1972-10-03",314.4651,314.4651,314.4651,314.4651,0.0],["1972-10-04",313.3918,313.3918,313.3918,313.3918,0.0],["1972-10-05",305.3424,305.3424,305.3424,305.3424,0.0],["1972-10-06",312.3186,312.3186,312.3186,312.3186,0.0],["1972-10-09",312.6763,312.6763,312.6763,312.6763,0.0],["1972-10-10",313.3918,313.3918,313.3918,313.3918,0.0],["1972-10-11",311.6031,311.6031,311.6031,311.6031,0.0],["1972-10-12",301.9438,301.9438,301.9438,301.9438,0.0],["1972-10-13",304.6269,304.6269,304.6269,304.6269,0.0],["1972-10-16",294.9675,294.9675,294.9675,294.9675,0.0],["1972-10-17",301.5861,301.5861,301.5861,301.5861,0.0],["1972-10-18",305.7001,305.7001,305.7001,305.7001,0.0],["1972-10-19",305.7001,305.7001,305.7001,305.7001,0.0],["1972-10-20",314.4651,314.4651,314.4651,314.4651,0.0],["1972-10-23",320.1891,320.1891,320.1891,320.1891,0.0],["1972-10-24",323.409,323.409,323.409,323.409,0.0],["1972-10-25",317.506,317.506,317.506,317.506,0.0],["1972-10-26",318.2215,318.2215,318.2215,318.2215,0.0],["1972-10-27",314.8228,314.8228,314.8228,314.8228,0.0],["1972-10-30",315.5384,315.5384,315.5384,315.5384,0.0],["1972-10-31",317.6849,317.6849,317.6849,317.6849,0.0],["1972-11-01",320.9046,320.9046,320.9046,320.9046,0.0],["1972-11-02",321.4413,321.4413,321.4413,321.4413,0.0],["1972-11-03",313.3918,313.3918,313.3918,313.3918,0.0],["1972-11-06",301.5861,301.5861,301.5861,301.5861,0.0],["1972-11-08",297.6507,297.6507,297.6507,297.6507,0.0],["1972-11-09",298.7239,298.7239,298.7239,298.7239,0.0],["1972-11-10",297.8295,297.8295,297.8295,297.8295,0.0],["1972-11-13",301.0494,301.0494,301.0494,301.0494,0.0],["1972-11-14",308.9199,308.9199,308.9199,308.9199,0.0],["1972-11-15",300.8705,300.8705,300.8705,300.8705,0.0],["1972-11-16",303.5537,303.5537,303.5537,303.5537,0.0],["1972-11-17",305.879,305.879,305.879,305.879,0.0],["1972-11-20",304.6269,304.6269,304.6269,304.6269,0.0],["1972-11-21",306.2368,306.2368,306.2368,306.2368,0.0],["1972-11-22",306.7734,306.7734,306.7734,306.7734,0.0],["1972-11-24",306.4157,306.4157,306.4157,306.4157,0.0],["1972-11-27",303.017,303.017,303.017,303.017,0.0],["1972-11-28",301.9438,301.9438,301.9438,301.9438,0.0],["1972-11-29",303.5537,303.5537,303.5537,303.5537,0.0],["1972-11-30",307.8466,307.8466,307.8466,307.8466,0.0],["1972-12-01",309.9931,309.9931,309.9931,309.9931,0.0],["1972-12-04",313.3918,313.3918,313.3918,313.3918,0.0],["1972-12-05",315.8961,315.8961,315.8961,315.8961,0.0],["1972-12-06",318.2215,318.2215,318.2215,318.2215,0.0],["1972-12-07",327.3442,327.3442,327.3442,327.3442,0.0],["1972-12-08",325.1977,325.1977,325.1977,325.1977,0.0],["1972-12-11",324.1245,324.1245,324.1245,324.1245,0.0],["1972-12-12",322.5146,322.5146,322.5146,322.5146,0.0],["1972-12-13",320.368,320.368,320.368,320.368,0.0],["1972-12-14",321.978,321.978,321.978,321.978,0.0],["1972-12-15",322.8723,322.8723,322.8723,322.8723,0.0],["1972-12-18",320.368,320.368,320.368,320.368,0.0],["1972-12-19",308.5622,308.5622,308.5622,308.5622,0.0],["1972-12-20",311.6031,311.6031,311.6031,311.6031,0.0],["1972-12-21",308.9199,308.9199,308.9199,308.9199,0.0],["1972-12-22",308.3833,308.3833,308.3833,308.3833,0.0],["1972-12-26",305.7001,305.7001,305.7001,305.7001,0.0],["1972-12-27",305.879,305.879,305.879,305.879,0.0],["1972-12-29",311.0665,311.0665,311.0665,311.0665,0.0],["1973-01-02",319.2947,319.2947,319.2947,319.2947,0.0],["1973-01-03",321.4413,321.4413,321.4413,321.4413,0.0],["1973-01-04",320.9046,320.9046,320.9046,320.9046,0.0],["1973-01-05",322.3357,322.3357,322.3357,322.3357,0.0],["1973-01-08",325.7343,325.7343,325.7343,325.7343,0.0],["1973-01-09",327.8808,327.8808,327.8808,327.8808,0.0],["1973-01-10",325.7343,325.7343,325.7343,325.7343,0.0],["1973-01-11",326.8076,326.8076,326.8076,326.8076,0.0],["1973-01-12",325.7343,325.7343,325.7343,325.7343,0.0],["1973-01-15",323.409,323.409,323.409,323.409,0.0],["1973-01-16",329.4907,329.4907,329.4907,329.4907,0.0],["1973-01-17",327.1653,327.1653,327.1653,327.1653,0.0],["1973-01-18",326.2709,326.2709,326.2709,326.2709,0.0],["1973-01-19",325.1977,325.1977,325.1977,325.1977,0.0],["1973-01-22",321.978,321.978,321.978,321.978,0.0],["1973-01-23",321.978,321.978,321.978,321.978,0.0],["1973-01-24",315.5384,315.5384,315.5384,315.5384,0.0],["1973-01-26",318.5793,318.5793,318.5793,318.5793,0.0],["1973-01-29",323.409,323.409,323.409,323.409,0.0],["1973-01-30",323.409,323.409,323.409,323.409,0.0],["1973-01-31",321.978,321.978,321.978,321.978,0.0],["1973-02-01",314.4651,314.4651,314.4651,314.4651,0.0],["1973-02-02",313.7496,313.7496,313.7496,313.7496,0.0],["1973-02-05",315.5384,315.5384,315.5384,315.5384,0.0],["1973-02-06",315.3595,315.3595,315.3595,315.3595,0.0],["1973-02-07",315.8961,315.8961,315.8961,315.8961,0.0],["1973-02-08",320.1891,320.1891,320.1891,320.1891,0.0],["1973-02-09",327.8808,327.8808,327.8808,327.8808,0.0],["1973-02-12",333.2471,333.2471,333.2471,333.2471,0.0],["1973-02-13",342.9065,342.9065,342.9065,342.9065,0.0],["1973-02-14",337.3613,337.3613,337.3613,337.3613,0.0],["1973-02-15",333.2471,333.2471,333.2471,333.2471,0.0],["1973-02-16",333.2471,333.2471,333.2471,333.2471,0.0],["1973-02-20",331.995,331.995,331.995,331.995,0.0],["1973-02-21",326.2709,326.2709,326.2709,326.2709,8040.0],["1973-02-22",328.7752,328.7752,328.7752,328.7752,6720.0],["1973-02-23",323.5878,323.5878,323.5878,323.5878,6540.0],["1973-02-26",325.5554,325.5554,325.5554,325.5554,12540.0],["1973-02-27",322.8723,322.8723,322.8723,322.8723,8160.0],["1973-02-28",323.409,323.409,323.409,323.409,20280.0],["1973-03-01",324.1245,324.1245,324.1245,324.1245,16080.0],["1973-03-02",326.092,326.092,326.092,326.092,21660.0],["1973-03-05",327.1653,327.1653,327.1653,327.1653,20100.0],["1973-03-06",337.3613,337.3613,337.3613,337.3613,20040.0],["1973-03-07",344.5164,344.5164,344.5164,344.5164,19980.0],["1973-03-08",341.1177,341.1177,341.1177,341.1177,6480.0],["1973-03-09",346.1263,346.1263,346.1263,346.1263,8280.0],["1973-03-12",341.6544,341.6544,341.6544,341.6544,8460.0],["1973-03-13",344.8741,344.8741,344.8741,344.8741,6840.0],["1973-03-14",349.3461,349.3461,349.3461,349.3461,8520.0],["1973-03-15",340.76,340.76,340.76,340.76,7800.0],["1973-03-16",337.8979,337.8979,337.8979,337.8979,12960.0],["1973-03-19",332.5316,332.5316,332.5316,332.5316,11580.0],["1973-03-20",330.0274,330.0274,330.0274,330.0274,8700.0],["1973-03-21",324.1245,324.1245,324.1245,324.1245,10440.0],["1973-03-22",320.9046,320.9046,320.9046,320.9046,15480.0],["1973-03-23",323.9456,323.9456,323.9456,323.9456,13260.0],["1973-03-26",331.995,331.995,331.995,331.995,12540.0],["1973-03-27",339.1501,339.1501,339.1501,339.1501,9060.0],["1973-03-28",340.5811,340.5811,340.5811,340.5811,11880.0],["1973-03-29",342.9065,342.9065,342.9065,342.9065,4680.0],["1973-03-30",337.5402,337.5402,337.5402,337.5402,5460.0],["1973-04-02",330.0274,330.0274,330.0274,330.0274,5820.0],["1973-04-03",324.661,324.661,324.661,324.661,23460.0],["1973-04-04",321.4413,321.4413,321.4413,321.4413,12660.0],["1973-04-05",317.1482,317.1482,317.1482,317.1482,21180.0],["1973-04-06",320.7258,320.7258,320.7258,320.7258,10920.0],["1973-04-09",329.4907,329.4907,329.4907,329.4907,10560.0],["1973-04-10",328.7752,328.7752,328.7752,328.7752,17220.0],["1973-04-11",329.3119,329.3119,329.3119,329.3119,7020.0],["1973-04-12",335.7514,335.7514,335.7514,335.7514,13680.0],["1973-04-13",333.0683,333.0683,333.0683,333.0683,5940.0],["1973-04-16",330.0274,330.0274,330.0274,330.0274,3960.0],["1973-04-17",324.1245,324.1245,324.1245,324.1245,4320.0],["1973-04-18",325.5554,325.5554,325.5554,325.5554,7980.0],["1973-04-19",328.7752,328.7752,328.7752,328.7752,11940.0],["1973-04-23",328.7752,328.7752,328.7752,328.7752,5100.0],["1973-04-24",323.5878,323.5878,323.5878,323.5878,6420.0],["1973-04-25",315.5384,315.5384,315.5384,315.5384,27960.0],["1973-04-26",314.2863,314.2863,314.2863,314.2863,18840.0],["1973-04-27",308.3833,308.3833,308.3833,308.3833,15060.0],["1973-04-30",309.0988,309.0988,309.0988,309.0988,16740.0],["1973-05-01",308.0256,308.0256,308.0256,308.0256,30540.0],["1973-05-02",313.9285,313.9285,313.9285,313.9285,16620.0],["1973-05-03",313.9285,325.7344,308.9199,323.0512,21120.0],["1973-05-04",323.0512,326.8076,321.4413,323.409,12120.0],["1973-05-07",323.0512,323.0512,319.8314,320.1891,9180.0],["1973-05-08",320.1891,327.3442,317.6848,327.3442,8400.0],["1973-05-09",327.3443,331.6373,323.409,323.409,9900.0],["1973-05-10",322.5145,322.5145,317.6849,317.6849,10680.0],["1973-05-11",317.685,318.0427,309.9932,311.2454,12360.0],["1973-05-14",307.31,307.31,301.4071,301.4071,28440.0],["1973-05-15",301.4071,305.879,299.2606,304.0903,32280.0],["1973-05-16",304.0903,311.782,303.1959,308.3833,15480.0],["1973-05-17",308.9199,313.2129,308.9199,310.7087,10320.0],["1973-05-18",307.8467,307.8467,301.4071,305.7001,22260.0],["1973-05-21",305.7002,312.1397,303.017,312.1397,18540.0],["1973-05-22",312.1397,319.2947,309.0988,309.9931,26880.0],["1973-05-23",311.0665,318.0427,311.0665,313.213,18900.0],["1973-05-24",313.2129,326.2709,312.3185,326.2709,19680.0],["1973-05-25",326.2709,327.8808,321.9779,325.1977,16980.0],["1973-05-29",325.1978,325.7344,322.3357,322.3357,4860.0],["1973-05-30",322.3356,323.5878,319.8314,320.368,5760.0],["1973-05-31",320.368,320.9047,316.6116,316.6116,10020.0],["1973-06-01",314.8228,314.8228,305.7001,310.1721,18720.0],["1973-06-04",307.8466,307.8466,302.4804,304.8058,16500.0],["1973-06-05",304.8058,312.1398,304.6269,311.2454,13440.0],["1973-06-06",311.2453,314.8228,311.2453,312.3186,19260.0],["1973-06-07",313.3919,321.2624,313.3919,320.7258,10920.0],["1973-06-08",320.7258,324.6611,320.1892,321.2625,13980.0],["1973-06-11",321.2624,322.5146,317.6849,318.0427,4020.0],["1973-06-12",318.0426,328.9541,317.6849,328.9541,15660.0],["1973-06-13",328.9541,332.5316,327.8808,328.7752,14460.0],["1973-06-14",328.7752,333.2471,326.2709,326.2709,14220.0],["1973-06-15",323.4089,323.4089,320.1892,320.7258,10500.0],["1973-06-18",320.3681,320.3681,315.0018,315.0018,7920.0],["1973-06-19",315.0017,320.368,312.6763,316.9694,21060.0],["1973-06-20",316.9694,319.1159,314.4651,318.7581,8280.0],["1973-06-21",318.7581,321.2624,317.506,317.6849,8220.0],["1973-06-22",317.6849,323.5878,316.6116,316.6116,16320.0],["1973-06-25",316.075,316.075,310.7087,311.0665,6900.0],["1973-06-26",311.0664,321.9779,309.9932,321.799,13080.0],["1973-06-27",321.7991,323.9456,316.9694,323.409,8460.0],["1973-06-28",323.4089,329.4907,320.368,329.4907,12180.0],["1973-06-29",329.4907,331.9949,323.9455,324.661,12360.0],["1973-07-02",323.0511,323.0511,318.2215,318.2215,5400.0],["1973-07-03",318.2216,318.5793,312.8553,315.5384,11220.0],["1973-07-05",315.0017,315.0017,310.7087,312.6763,11460.0],["1973-07-06",312.6763,312.6763,304.0902,306.2368,13740.0],["1973-07-09",306.2368,311.6031,303.5536,311.6031,10380.0],["1973-07-10",313.7496,320.368,313.7496,318.7581,13440.0],["1973-07-11",319.1159,325.7343,319.1159,325.7343,14160.0],["1973-07-12",325.7343,326.6287,320.9046,320.9046,9960.0],["1973-07-13",320.9046,322.3356,319.1158,319.2947,3840.0],["1973-07-16",319.2947,326.2709,319.1158,326.2709,5040.0],["1973-07-17",326.2709,329.4907,325.5554,325.5554,24360.0],["1973-07-18",325.5554,331.1006,323.5878,329.4907,12120.0],["1973-07-19",329.4907,338.6134,326.6287,332.1739,26100.0],["1973-07-20",332.1739,334.3205,328.4175,331.1007,15660.0],["1973-07-23",331.1006,338.0768,329.4907,335.9303,15720.0],["1973-07-24",335.9303,342.9065,333.0683,342.3699,17880.0],["1973-07-25",342.3698,347.5572,342.3698,345.5896,19560.0],["1973-07-26",345.5897,348.8095,343.4432,343.9798,12840.0],["1973-07-27",343.2643,343.2643,339.1501,340.5811,8340.0],["1973-07-30",340.0444,340.0444,335.9303,338.6134,6000.0],["1973-07-31",338.6134,340.2233,331.4584,331.4584,9360.0],["1973-08-01",331.4584,334.1415,327.3442,328.4175,10380.0],["1973-08-02",328.4175,328.9541,322.5146,325.7343,23280.0],["1973-08-03",325.7343,326.271,323.5878,324.1245,6960.0],["1973-08-06",324.1244,330.0273,323.0512,327.8808,7320.0],["1973-08-07",327.8808,331.995,326.6287,327.1653,7800.0],["1973-08-08",326.271,326.271,324.1245,324.4822,6720.0],["1973-08-09",324.4821,328.4174,323.5878,324.661,8940.0],["1973-08-10",324.6611,325.7344,321.978,322.5146,2580.0],["1973-08-13",322.5145,323.0512,318.0426,320.368,5820.0],["1973-08-14",320.368,324.1244,313.3918,315.3595,6780.0],["1973-08-15",316.075,322.8723,316.075,322.8723,12780.0],["1973-08-16",322.8723,328.4175,321.4413,321.4413,16020.0],["1973-08-17",321.2623,321.2623,318.7581,319.2947,7020.0],["1973-08-20",318.2215,318.2215,314.4651,314.8228,7860.0],["1973-08-21",315.5384,320.1891,315.5384,317.6849,7560.0],["1973-08-22",317.6849,317.6849,312.1397,314.4651,11280.0],["1973-08-23",315.3595,321.9779,315.3595,320.368,5760.0],["1973-08-24",320.3681,321.4413,317.6849,321.4413,4500.0],["1973-08-27",321.4412,324.661,321.2623,324.661,6420.0],["1973-08-28",325.1977,329.8485,325.1977,328.9541,12360.0],["1973-08-29",330.0274,332.1739,330.0274,330.0274,3780.0],["1973-08-30",329.4907,329.4907,327.3442,327.8808,8100.0],["1973-08-31",327.8808,327.8808,322.5145,327.8808,5460.0],["1973-09-04",327.8808,328.954,324.4821,324.661,5760.0],["1973-09-05",324.1245,324.1245,321.978,322.5146,7380.0],["1973-09-06",322.5145,322.5145,319.1159,319.8314,10320.0],["1973-09-07",319.8313,321.4412,316.4327,316.4327,8520.0],["1973-09-10",316.4327,316.6116,311.6031,312.6763,10380.0],["1973-09-11",311.6031,311.6031,306.9524,311.2454,29520.0],["1973-09-12",311.2453,312.8552,307.31,310.5298,15300.0],["1973-09-13",310.5298,312.3186,309.4566,311.6031,5640.0],["1973-09-14",313.3919,321.4413,313.3919,321.4413,7080.0],["1973-09-17",321.9779,326.271,321.9779,323.0512,12120.0],["1973-09-18",321.4413,321.4413,309.9932,313.213,29520.0],["1973-09-19",315.0017,319.2947,315.0017,318.2215,19800.0],["1973-09-20",320.9047,325.5555,320.9047,324.4822,15480.0],["1973-09-21",324.4822,335.9303,321.9779,335.9303,20100.0],["1973-09-24",335.9303,341.6544,331.6373,331.6373,12540.0],["1973-09-25",331.6373,334.1416,328.4175,332.7106,16020.0],["1973-09-26",333.2471,335.9303,333.2471,335.3936,9420.0],["1973-09-27",335.3937,343.9798,335.2148,339.1501,20340.0],["1973-09-28",338.4345,338.4345,335.7514,337.0035,5400.0],["1973-10-01",336.8246,336.8246,334.3203,334.8569,8580.0],["1973-10-02",335.3936,337.0035,335.3936,335.7514,5580.0],["1973-10-03",335.7514,335.9303,325.1977,326.6287,12060.0],["1973-10-04",326.6287,327.3442,321.4413,325.0188,15480.0],["1973-10-05",325.0188,325.1977,322.5145,322.8723,12120.0],["1973-10-08",322.8723,325.1977,319.1159,325.0188,24120.0],["1973-10-09",325.0188,326.6287,320.7258,324.1245,17460.0],["1973-10-10",324.1245,329.8485,321.9779,325.7343,27060.0],["1973-10-11",325.7343,329.4907,325.5554,329.4907,25260.0],["1973-10-12",329.4907,334.1415,329.4907,329.4907,28680.0],["1973-10-15",329.4907,330.564,327.702,328.2386,13620.0],["1973-10-16",328.4175,332.7105,328.4175,331.4584,10140.0],["1973-10-17",331.4583,337.5401,330.0273,331.995,10500.0],["1973-10-18",331.995,337.5402,331.1006,335.9303,13200.0],["1973-10-19",338.4346,343.2642,338.4346,340.76,13320.0],["1973-10-22",339.1501,339.1501,335.7514,336.2881,6480.0],["1973-10-23",336.2881,342.9065,334.3204,339.1501,7320.0],["1973-10-24",339.1501,345.053,339.1501,343.4431,7680.0],["1973-10-25",343.4431,346.6629,340.5811,345.053,8520.0],["1973-10-26",347.7362,352.0293,347.7362,352.0293,11220.0],["1973-10-29",355.9645,360.973,355.9645,357.2166,14460.0],["1973-10-30",357.2166,357.3955,349.8827,349.8827,11340.0],["1973-10-31",349.8827,352.3869,348.8094,350.4193,17160.0],["1973-11-01",350.4192,358.8264,349.8826,357.0377,20940.0],["1973-11-02",357.0378,361.8675,355.6068,361.3309,12720.0],["1973-11-05",358.6476,358.6476,347.7362,348.2728,13620.0],["1973-11-06",348.2728,352.5659,341.8333,342.191,12840.0],["1973-11-07",343.9797,347.7361,343.9797,344.3374,10380.0],["1973-11-08",344.3375,348.2728,343.9797,347.1995,9960.0],["1973-11-09",347.1995,353.1025,345.053,345.4108,10080.0],["1973-11-12",345.4108,349.3461,342.9065,348.2728,9120.0],["1973-11-13",348.2728,350.2404,344.8741,350.2404,18840.0],["1973-11-14",349.1672,349.1672,336.4669,339.1501,19080.0],["1973-11-15",339.1501,346.1263,335.7515,343.8009,17040.0],["1973-11-16",343.8008,350.9559,343.8008,345.9474,14340.0],["1973-11-19",345.9474,346.6629,341.8332,341.8332,10500.0],["1973-11-20",341.8333,343.9798,340.76,343.4431,15300.0],["1973-11-21",343.4431,348.8094,341.6544,341.6544,30420.0],["1973-11-23",341.2966,341.2966,337.8979,339.1501,9360.0],["1973-11-26",336.4669,336.4669,331.6373,333.7838,21240.0],["1973-11-27",333.7838,334.1415,315.0017,316.075,25440.0],["1973-11-28",316.075,326.092,316.075,326.092,25140.0],["1973-11-29",324.6611,324.6611,318.0427,321.978,23340.0],["1973-11-30",319.8314,319.8314,313.9285,315.0018,14160.0],["1973-12-03",314.8229,314.8229,310.5298,312.1397,29160.0],["1973-12-04",312.1397,314.8228,310.5298,311.782,24840.0],["1973-12-05",311.603,311.603,309.9931,309.9931,11280.0],["1973-12-06",309.9932,316.0751,308.0256,315.5384,21540.0],["1973-12-07",316.6116,323.5878,316.6116,321.799,10740.0],["1973-12-10",321.799,321.799,317.1482,320.368,10200.0],["1973-12-11",320.368,320.9046,309.9931,309.9931,12840.0],["1973-12-12",306.2367,306.2367,292.4632,292.9999,26520.0],["1973-12-13",292.9999,293.8943,269.2093,275.1122,59220.0],["1973-12-14",275.1122,280.1208,263.1275,274.5756,43380.0],["1973-12-17",274.5757,278.3321,274.218,275.649,11220.0],["1973-12-18",276.1855,286.9181,276.1855,285.3082,12360.0],["1973-12-19",285.3082,288.7069,282.0884,284.7716,8880.0],["1973-12-20",284.7715,285.8448,278.332,278.332,11100.0],["1973-12-21",277.2588,277.2588,272.0713,275.1122,9060.0],["1973-12-24",272.608,272.608,265.6318,268.4938,7380.0],["1973-12-26",276.901,288.7069,276.901,287.4547,33900.0],["1973-12-27",289.6012,297.2929,289.6012,296.0408,11520.0],["1973-12-28",296.0408,296.0408,292.2844,292.9999,11160.0],["1973-12-31",292.9999,298.3662,291.39,298.1873,8100.0],["1974-01-02",297.293,297.293,292.2845,293.8943,7680.0],["1974-01-03",293.8943,297.6507,287.4547,293.3576,24480.0],["1974-01-04",293.3576,293.3576,279.9419,279.9419,21960.0],["1974-01-07",278.8687,278.8687,272.0714,275.649,21120.0],["1974-01-08",274.5756,274.5756,258.2979,259.9077,36480.0],["1974-01-09",251.3217,251.3217,243.2722,250.785,32820.0],["1974-01-10",250.785,258.119,250.0695,250.785,26520.0],["1974-01-11",251.8583,259.7289,251.8583,259.7289,13920.0],["1974-01-14",259.7289,264.7374,257.7612,259.9077,14580.0],["1974-01-15",260.4444,267.0628,260.4444,266.1684,8640.0],["1974-01-16",266.1684,276.1855,266.1684,275.8277,12600.0],["1974-01-17",279.4053,285.8448,279.4053,285.8448,17460.0],["1974-01-18",284.7715,284.7715,281.0151,281.0151,13620.0],["1974-01-21",281.0152,283.3406,274.2179,283.3406,15600.0],["1974-01-22",283.3406,290.3167,281.194,286.5603,18060.0],["1974-01-23",285.8448,285.8448,277.7954,279.9419,14880.0],["1974-01-24",279.9419,285.3082,277.9743,280.1208,11760.0],["1974-01-25",280.1207,283.8771,279.4052,281.0151,6540.0],["1974-01-28",281.0151,283.6983,280.4785,280.4785,6480.0],["1974-01-29",280.4785,281.0151,277.2587,279.0475,12120.0],["1974-01-30",279.5842,282.6251,279.5842,282.0885,5400.0],["1974-01-31",282.0884,283.8772,279.9419,279.9419,4800.0],["1974-02-01",277.7954,277.7954,273.5023,274.5756,7560.0],["1974-02-04",273.1446,273.1446,268.4938,270.2826,12420.0],["1974-02-05",270.2826,273.5024,269.5671,270.4615,13260.0],["1974-02-06",270.4615,271.8925,268.4939,270.4615,10860.0],["1974-02-07",270.4615,272.4291,269.2093,269.9248,9240.0],["1974-02-08",269.9248,270.2825,260.4443,260.4443,9120.0],["1974-02-11",258.8345,258.8345,254.8992,254.8992,8760.0],["1974-02-12",254.8991,256.6879,250.785,255.6146,12060.0],["1974-02-13",255.6147,256.688,254.8992,254.8992,9060.0],["1974-02-14",254.8992,258.8345,254.5414,254.5414,17520.0],["1974-02-15",254.5414,262.9485,254.5414,257.5822,11880.0],["1974-02-19",258.2978,264.2008,258.2978,258.8345,15000.0],["1974-02-20",258.8345,261.5176,257.0457,259.7289,9240.0],["1974-02-21",259.7288,260.981,259.3711,260.4443,8940.0],["1974-02-22",260.4444,262.9486,259.9077,262.9486,12060.0],["1974-02-25",264.5586,268.315,264.5586,267.4206,8160.0],["1974-02-26",267.4206,276.1855,267.2417,275.1122,15720.0],["1974-02-27",275.1122,280.1208,274.7545,277.4377,16860.0],["1974-02-28",279.0475,286.3815,279.0475,286.3815,20220.0],["1974-03-01",285.4871,285.4871,281.1941,284.7716,11700.0],["1974-03-04",284.7716,286.0238,280.1208,285.4871,8160.0],["1974-03-05",287.4548,296.0409,287.4548,292.8211,25320.0],["1974-03-06",292.821,301.586,291.9267,301.0494,15540.0],["1974-03-07",299.7972,299.7972,294.9676,296.2197,14880.0],["1974-03-08",296.2197,301.9437,293.5365,298.3662,15120.0],["1974-03-11",298.3662,308.3833,297.1141,307.3101,9480.0],["1974-03-12",307.31,310.7087,305.879,306.2368,10260.0],["1974-03-13",306.4156,310.7086,306.4156,309.9931,8220.0],["1974-03-14",309.9932,311.6031,306.2368,306.7734,10200.0],["1974-03-15",306.7734,306.7734,301.4071,305.7001,14040.0],["1974-03-18",305.7001,306.7734,300.8704,301.4071,8880.0],["1974-03-19",301.4071,303.5537,298.724,300.8705,14760.0],["1974-03-20",301.9438,304.2692,301.9438,304.0903,4500.0],["1974-03-21",304.2691,308.0255,304.2691,304.8058,14100.0],["1974-03-22",304.0902,304.0902,300.3338,302.4803,11040.0],["1974-03-25",302.4804,306.7734,300.8705,306.7734,6720.0],["1974-03-26",306.7734,309.6355,306.4157,306.4157,6960.0],["1974-03-27",305.8791,305.8791,301.4072,301.5861,12060.0],["1974-03-28",299.7973,299.7973,293.8943,293.8943,17100.0],["1974-03-29",293.8943,294.9676,292.4633,292.8211,6480.0],["1974-04-01",292.8211,296.0409,292.2845,293.8943,4200.0],["1974-04-02",293.8943,296.0409,293.3577,293.8943,10680.0],["1974-04-03",293.8943,297.114,292.9999,297.114,5520.0],["1974-04-04",297.114,299.7972,294.4309,298.1873,7800.0],["1974-04-05",297.293,297.293,292.8211,292.8211,7620.0],["1974-04-08",290.6745,290.6745,283.6983,284.7716,10740.0],["1974-04-09",284.7716,289.6013,284.235,284.235,8280.0],["1974-04-10",284.235,286.5604,281.5518,281.5518,5820.0],["1974-04-11",281.1941,281.1941,276.1855,276.1855,9120.0],["1974-04-15",277.9743,280.4785,277.9743,280.4785,6180.0],["1974-04-16",283.1616,288.7068,283.1616,287.9913,8640.0],["1974-04-17",287.9913,294.0731,286.5603,290.6745,10140.0],["1974-04-18",290.6745,293.8943,287.9913,292.9999,4080.0],["1974-04-19",290.8534,290.8534,288.1703,288.1703,9420.0],["1974-04-22",287.9914,287.9914,283.6983,285.8448,10140.0],["1974-04-23",284.4139,284.4139,279.9419,280.1208,11640.0],["1974-04-24",279.4053,279.4053,272.608,273.6813,17880.0],["1974-04-25",273.6812,275.1122,271.8924,274.0389,10860.0],["1974-04-26",275.6488,281.0151,275.6488,280.4785,9360.0],["1974-04-29",280.4786,284.9505,277.9743,282.0885,8340.0],["1974-04-30",282.2673,286.5604,282.2673,284.0561,4050.0],["1974-05-01",284.0561,294.0732,279.4053,292.6422,7260.0],["1974-05-02",292.6421,300.5127,290.8533,294.0731,9210.0],["1974-05-03",293.7153,293.7153,286.2025,287.9913,10410.0],["1974-05-06",287.9913,293.3576,286.2026,293.3576,4530.0],["1974-05-07",293.3576,299.4394,293.3576,294.7887,4530.0],["1974-05-08",294.7887,297.6507,294.0732,295.5042,1800.0],["1974-05-09",295.862,307.3101,295.862,307.3101,10170.0],["1974-05-10",307.3101,309.8144,299.0818,299.7972,10470.0],["1974-05-13",299.7972,300.5127,290.1379,297.2929,7620.0],["1974-05-14",297.2929,301.9437,293.7154,295.8619,7920.0],["1974-05-15",295.862,301.9438,295.862,300.8705,5730.0],["1974-05-16",300.8704,304.0902,298.3662,298.3662,6600.0],["1974-05-17",295.8619,295.8619,287.9913,289.7801,8460.0],["1974-05-20",289.78,292.2843,281.9095,287.9913,11970.0],["1974-05-21",287.9914,291.2111,284.0561,284.7716,6270.0],["1974-05-22",284.7715,287.9913,280.1208,282.2673,7770.0],["1974-05-23",282.2673,287.2758,278.332,286.5603,10650.0],["1974-05-24",286.9181,294.7887,286.9181,291.9266,10950.0],["1974-05-28",291.9267,299.0818,290.8534,293.7155,5970.0],["1974-05-29",293.7154,296.9352,288.7069,290.8534,12540.0],["1974-05-30",290.8534,295.1465,290.4957,293.7155,6300.0],["1974-05-31",293.7154,294.7887,291.2112,292.6422,5610.0],["1974-06-03",292.6421,298.7239,292.6421,298.7239,8100.0],["1974-06-04",300.155,305.1635,300.155,300.155,13350.0],["1974-06-05",300.155,309.0988,298.3662,302.6592,10440.0],["1974-06-06",302.6592,312.3186,299.7972,312.3186,8400.0],["1974-06-07",312.3186,319.8314,310.8876,314.1074,19950.0],["1974-06-10",314.1074,314.1074,308.0256,313.7496,8760.0],["1974-06-11",313.7495,314.8228,309.8143,310.5298,7830.0],["1974-06-12",310.5298,314.8228,304.0902,312.3186,7740.0],["1974-06-13",312.3186,323.409,311.9609,315.5384,13380.0],["1974-06-14",315.5384,316.2539,313.0341,314.8228,8760.0],["1974-06-17",311.9608,311.9608,306.2368,306.2368,4890.0],["1974-06-18",306.2367,306.2367,299.4394,299.4394,6180.0],["1974-06-19",299.4394,304.448,296.5774,298.3662,4200.0],["1974-06-20",298.3662,301.586,295.1464,296.2197,10920.0],["1974-06-21",296.2196,296.2196,292.6421,294.0731,9960.0],["1974-06-24",294.0732,299.7972,292.6422,295.5042,6120.0],["1974-06-25",298.724,304.448,298.724,304.448,6480.0],["1974-06-26",302.3015,302.3015,287.6336,287.6336,13800.0],["1974-06-27",287.6336,287.6336,279.4053,281.9095,16470.0],["1974-06-28",281.9096,287.9914,279.4053,285.1294,8520.0],["1974-07-01",285.1294,287.9914,283.6983,285.8448,4560.0],["1974-07-02",285.4871,285.4871,275.1122,276.5432,7650.0],["1974-07-03",276.5433,286.2026,275.1123,280.1208,9390.0],["1974-07-05",277.9743,277.9743,274.7545,277.9743,3360.0],["1974-07-08",272.9657,272.9657,265.4529,266.5262,12450.0],["1974-07-09",266.5261,271.8924,262.9486,268.3149,14400.0],["1974-07-10",268.3149,274.7545,251.8583,253.2893,28080.0],["1974-07-11",253.2893,260.4443,253.2893,254.3625,21240.0],["1974-07-12",260.0866,268.6726,260.0866,268.6726,17460.0],["1974-07-15",268.6727,270.1037,264.7374,268.3149,9180.0],["1974-07-16",268.3149,271.8925,266.8839,269.7459,6330.0],["1974-07-17",269.7459,278.6897,268.3149,278.332,9420.0],["1974-07-18",284.0561,291.9267,284.0561,285.4871,15990.0],["1974-07-19",285.4871,288.3491,277.9743,281.9095,9150.0],["1974-07-22",281.9096,288.3491,278.332,288.3491,8070.0],["1974-07-23",288.3491,291.2111,284.0561,284.0561,5940.0],["1974-07-24",284.0561,285.4871,277.6165,280.4785,7110.0],["1974-07-25",276.901,276.901,271.8925,272.9657,9450.0],["1974-07-26",272.9657,273.3235,263.3064,263.3064,10740.0],["1974-07-29",263.3064,264.3796,255.4358,263.3064,10140.0],["1974-07-30",263.3064,264.3797,257.5824,262.5909,9090.0],["1974-07-31",262.5908,266.1683,255.078,257.5822,7440.0],["1974-08-01",257.5824,262.9487,255.4358,259.0134,11790.0],["1974-08-02",258.2978,258.2978,255.7935,257.5822,8100.0],["1974-08-05",257.5823,262.9486,256.1513,259.3711,16200.0],["1974-08-06",263.6641,275.8278,263.6641,265.8107,24060.0],["1974-08-07",265.8107,272.9657,264.0219,271.8925,12780.0],["1974-08-08",270.4615,270.4615,259.3711,261.5176,7800.0],["1974-08-09",259.3711,259.3711,252.5738,256.1513,11970.0],["1974-08-12",256.1513,259.7288,253.2893,254.0048,8250.0],["1974-08-13",247.923,247.923,237.1904,240.4102,20430.0],["1974-08-14",236.4749,236.4749,230.0353,234.6861,17250.0],["1974-08-15",234.6861,238.6214,231.8241,232.8974,14310.0],["1974-08-16",232.8974,238.9792,231.1086,231.8241,11610.0],["1974-08-19",231.8241,235.4016,227.8888,233.2551,18480.0],["1974-08-20",233.2551,238.2637,227.8888,234.3284,14760.0],["1974-08-21",233.9706,233.9706,226.4578,227.1733,11880.0],["1974-08-22",227.1733,230.0353,219.3027,225.0268,22110.0],["1974-08-23",225.0268,227.5311,220.7338,221.0915,13710.0],["1974-08-26",221.0915,232.8974,217.514,224.3113,18630.0],["1974-08-27",224.3113,228.2466,221.4493,221.4493,10980.0],["1974-08-28",222.1648,228.2466,222.1648,223.9535,10140.0],["1974-08-29",223.9535,225.0268,220.7337,222.1647,7380.0],["1974-08-30",223.9536,234.3284,223.9536,234.3284,8460.0],["1974-09-03",234.3284,238.6214,227.8888,228.9621,9000.0],["1974-09-04",223.9535,223.9535,208.2124,217.8717,28500.0],["1974-09-05",217.8717,228.6043,212.1477,228.6043,10830.0],["1974-09-06",228.6044,230.7509,223.5958,223.5958,11130.0],["1974-09-09",223.5958,223.9536,215.3675,215.7252,8790.0],["1974-09-10",215.7252,226.1,215.0097,220.0182,9030.0],["1974-09-11",220.0182,224.3113,216.083,216.4407,4890.0],["1974-09-12",214.652,214.652,208.2124,208.9279,10170.0],["1974-09-13",208.9279,212.5054,207.1391,207.4969,11190.0],["1974-09-16",207.4969,212.5054,206.4236,212.1476,14610.0],["1974-09-17",212.1477,222.8803,209.6434,209.6434,14640.0],["1974-09-18",209.6434,213.9364,205.3504,213.9364,11250.0],["1974-09-19",216.7985,225.0268,216.7985,220.7338,15210.0],["1974-09-20",220.7337,225.3845,217.1562,225.0268,12960.0],["1974-09-23",225.0268,227.5311,220.0182,221.807,9510.0],["1974-09-24",217.514,217.514,212.8632,216.7985,9240.0],["1974-09-25",216.7985,230.0353,208.9279,208.9279,15360.0],["1974-09-26",206.7814,206.7814,199.2685,202.8461,10890.0],["1974-09-27",202.1306,202.1306,196.7643,197.122,16680.0],["1974-09-30",194.6178,194.6178,184.9584,191.7557,19530.0],["1974-10-01",191.7558,194.26,181.0232,191.398,29190.0],["1974-10-02",191.398,192.4712,186.3894,186.3894,13980.0],["1974-10-03",186.3894,186.3894,178.1611,180.3076,22800.0],["1974-10-04",180.3076,182.0964,175.6568,181.7387,17400.0],["1974-10-07",183.5274,192.829,183.5274,191.7557,11190.0],["1974-10-08",191.7557,193.1868,185.3162,186.3894,17010.0],["1974-10-09",186.3894,198.1953,180.6654,198.1953,15600.0],["1974-10-10",199.2686,210.0011,199.2686,201.0573,20370.0],["1974-10-11",201.0573,214.6519,196.0488,210.3589,14670.0],["1974-10-14",213.9364,222.8803,213.9364,216.4407,10020.0],["1974-10-15",216.4407,219.6605,212.8632,215.0097,13440.0],["1974-10-16",214.6519,214.6519,206.7814,206.7814,15900.0],["1974-10-17",206.7814,211.0744,199.2686,208.2124,14220.0],["1974-10-18",212.5054,219.3027,212.5054,215.0097,12780.0],["1974-10-21",215.0097,230.0353,213.5787,228.9621,12420.0],["1974-10-22",228.9621,233.2551,226.1001,226.8156,20340.0],["1974-10-23",224.3113,224.3113,217.8717,221.4493,10110.0],["1974-10-24",220.376,220.376,215.0097,220.376,8520.0],["1974-10-25",220.7337,225.3845,220.7337,225.0268,9780.0],["1974-10-28",225.0268,232.5396,220.7338,227.8888,5850.0],["1974-10-29",233.2551,242.5567,233.2551,242.199,20190.0],["1974-10-30",242.199,251.8583,239.3369,245.061,14310.0],["1974-10-31",245.061,252.9316,238.9792,239.3369,10350.0],["1974-11-01",239.3369,241.4835,234.3284,237.1904,10830.0],["1974-11-04",234.6862,234.6862,228.2466,232.5396,11130.0],["1974-11-05",232.5396,242.9144,232.1818,242.9144,9870.0],["1974-11-06",242.9145,247.5653,236.4749,236.4749,15750.0],["1974-11-07",237.5482,245.7765,237.5482,240.4102,7080.0],["1974-11-08",240.4102,245.061,234.6862,238.9792,10020.0],["1974-11-11",238.9792,242.5567,237.5482,239.6947,5100.0],["1974-11-12",239.6946,239.6946,233.2551,233.2551,12870.0],["1974-11-13",233.2551,234.6862,230.0354,232.5396,11460.0],["1974-11-14",232.5396,237.5482,231.1086,231.4664,6420.0],["1974-11-15",231.4664,231.8241,227.1733,228.2466,3060.0],["1974-11-18",224.669,224.669,218.945,218.945,8100.0],["1974-11-19",218.945,218.945,214.6519,214.6519,9720.0],["1974-11-20",214.652,219.3028,212.8632,212.8632,6900.0],["1974-11-21",212.8632,225.7423,212.1477,223.2381,7440.0],["1974-11-22",223.2381,230.7509,223.2381,223.2381,8820.0],["1974-11-25",223.238,225.0268,217.5139,225.0268,6150.0],["1974-11-26",225.0268,230.0353,221.807,226.1001,5220.0],["1974-11-27",229.3198,236.1171,229.3198,235.7594,11400.0],["1974-11-29",235.0439,235.0439,231.4664,234.6861,3000.0],["1974-12-02",232.8974,232.8974,222.8803,223.5958,4230.0],["1974-12-03",222.8803,222.8803,217.514,217.514,7800.0],["1974-12-04",217.514,221.807,214.6519,217.514,5520.0],["1974-12-05",217.514,218.2295,210.7167,211.0744,11220.0],["1974-12-06",211.0744,211.4322,207.8546,207.8546,7650.0],["1974-12-09",207.8546,214.2942,204.9926,214.2942,7290.0],["1974-12-10",215.3675,222.8803,215.3675,217.8717,5430.0],["1974-12-11",217.8717,223.5958,215.3674,216.0829,8490.0],["1974-12-12",216.083,217.8717,210.0011,213.5787,8400.0],["1974-12-13",213.5787,218.5872,210.7167,211.7899,5880.0],["1974-12-16",211.7899,215.3674,210.7167,211.7899,8610.0],["1974-12-17",211.7899,217.514,211.7899,217.514,12240.0],["1974-12-18",220.0182,225.0268,220.0182,220.376,16560.0],["1974-12-19",220.376,221.807,218.2295,218.2295,14220.0],["1974-12-20",218.2295,218.2295,211.7899,215.0097,20280.0],["1974-12-23",213.5787,213.5787,207.8546,210.3589,10470.0],["1974-12-24",210.3589,213.2209,210.3589,211.7899,2700.0],["1974-12-26",211.7899,217.514,211.7899,213.9364,5280.0],["1974-12-27",212.5054,212.5054,211.0744,211.0744,2910.0],["1974-12-30",211.0744,213.2209,210.0012,213.2209,4680.0],["1974-12-31",213.2209,216.7984,212.5054,216.0829,5550.0],["1975-01-02",216.083,216.083,211.7899,211.7899,10560.0],["1975-01-03",208.9279,208.9279,201.0573,201.0573,17370.0],["1975-01-06",192.4712,192.4712,188.5359,189.6092,22830.0],["1975-01-07",189.6092,192.829,186.0317,189.967,15900.0],["1975-01-08",189.967,191.398,177.8033,181.0231,22620.0],["1975-01-09",181.0232,191.398,177.8034,191.398,18990.0],["1975-01-10",191.398,198.5531,189.967,190.6825,20250.0],["1975-01-13",190.6825,191.7558,185.674,186.0317,10740.0],["1975-01-14",186.0317,186.0317,183.1696,183.8851,12870.0],["1975-01-15",183.8851,188.1782,177.8033,185.3161,26220.0],["1975-01-16",184.9584,184.9584,177.4456,179.5921,15570.0],["1975-01-17",178.8766,178.8766,177.0879,177.4456,18150.0],["1975-01-20",177.4456,179.9499,174.9413,179.9499,11340.0],["1975-01-21",179.9499,184.2429,176.3724,178.1611,7140.0],["1975-01-22",178.1611,185.6739,176.3723,185.3161,14910.0],["1975-01-23",185.3161,191.0402,183.5274,185.6739,19800.0],["1975-01-24",185.6739,196.4065,185.3162,193.5445,12000.0],["1975-01-27",198.9108,206.0659,198.9108,206.0659,20580.0],["1975-01-28",206.0659,208.9279,198.9108,199.6263,26070.0],["1975-01-29",199.6263,206.4236,196.0488,204.2771,17850.0],["1975-01-30",204.2771,207.8546,202.8461,202.8461,13440.0],["1975-01-31",203.2038,216.7985,203.2038,213.5787,12330.0],["1975-02-03",213.5787,218.5872,212.8632,215.7252,13050.0],["1975-02-04",215.7252,216.4407,210.0011,216.0829,18390.0],["1975-02-05",216.0829,227.1733,216.0829,225.0268,24900.0],["1975-02-06",225.0268,233.6129,223.5958,225.7423,27900.0],["1975-02-07",225.7423,231.8241,223.9535,231.8241,16620.0],["1975-02-10",231.8241,234.6861,230.7509,231.4664,14010.0],["1975-02-11",231.4664,235.7594,229.3198,235.4016,9420.0],["1975-02-12",236.1171,243.2722,236.1171,243.2722,9720.0],["1975-02-13",246.1342,252.216,246.1342,246.8497,35250.0],["1975-02-14",245.7765,245.7765,240.4102,244.3455,26160.0],["1975-02-18",244.3455,246.492,240.4102,242.5567,11220.0],["1975-02-19",242.5567,245.7765,240.0524,244.7032,9900.0],["1975-02-20",246.1341,254.0047,246.1341,251.1427,17340.0],["1975-02-21",251.1427,254.3625,248.6384,251.1427,15300.0],["1975-02-24",249.7118,249.7118,243.2722,243.2722,19710.0],["1975-02-25",242.5567,242.5567,236.8327,236.8327,24570.0],["1975-02-26",236.8327,241.8412,234.6861,240.7679,13980.0],["1975-02-27",240.7679,246.8497,238.2637,240.4102,17730.0],["1975-02-28",240.4102,244.3455,238.2637,243.2722,12210.0],["1975-03-03",243.9877,251.8583,243.9877,251.8583,11910.0],["1975-03-04",257.5824,263.3064,257.5824,257.9401,24780.0],["1975-03-05",257.9401,261.8754,254.3626,255.7936,13290.0],["1975-03-06",255.7936,261.5176,253.6471,261.5176,18210.0],["1975-03-07",262.5909,273.6812,262.5909,268.3149,19350.0],["1975-03-10",268.315,272.9657,264.3797,272.608,14880.0],["1975-03-11",271.177,271.177,263.6642,264.0219,17070.0],["1975-03-12",263.6642,263.6642,255.7936,255.7936,19410.0],["1975-03-13",255.7936,258.2979,250.4273,256.1513,14910.0],["1975-03-14",256.8669,267.2417,256.8669,261.1599,11130.0],["1975-03-17",261.1598,268.6726,260.4443,268.6726,5550.0],["1975-03-18",268.6726,275.47,268.3149,268.6726,37470.0],["1975-03-19",268.6727,271.177,266.1684,267.9572,22350.0],["1975-03-20",267.5994,267.5994,259.3711,259.7289,13530.0],["1975-03-21",259.7289,259.7289,255.4358,256.1513,16170.0],["1975-03-24",253.2892,253.2892,244.3454,251.1427,12210.0],["1975-03-25",251.1428,255.7935,246.8497,254.0048,14130.0],["1975-03-26",257.9401,263.3064,257.9401,262.5909,10290.0],["1975-03-27",262.5909,263.3064,258.6556,258.6556,10500.0],["1975-03-31",258.6556,260.4443,255.4358,260.4443,7440.0],["1975-04-01",257.5823,257.5823,254.7203,255.078,6600.0],["1975-04-02",255.078,256.8668,248.2807,249.7117,14160.0],["1975-04-03",249.7118,252.9315,247.923,249.354,9870.0],["1975-04-04",249.354,253.647,247.5652,250.0695,10350.0],["1975-04-07",250.0695,253.2893,246.8497,252.5738,5190.0],["1975-04-08",254.0048,257.5824,254.0048,255.4359,8730.0],["1975-04-09",255.4358,261.1598,253.2893,260.4443,17490.0],["1975-04-10",261.8754,271.177,261.8754,267.5994,25470.0],["1975-04-11",267.5994,267.5994,267.5994,267.5994,0.0],["1975-04-14",267.5994,273.3235,262.5909,272.608,10980.0],["1975-04-15",272.6079,284.7715,270.8192,282.2673,26370.0],["1975-04-16",279.763,279.763,276.5433,279.0475,22890.0],["1975-04-17",280.1208,291.2111,280.1208,281.1941,29640.0],["1975-04-18",277.9743,277.9743,269.746,275.47,19830.0],["1975-04-21",276.5433,285.8449,276.5433,285.4871,10860.0],["1975-04-22",285.4871,288.3491,279.4053,279.4053,10440.0],["1975-04-23",278.332,278.332,269.7459,269.7459,13590.0],["1975-04-24",269.7459,271.177,265.0952,267.5994,12180.0],["1975-04-25",268.315,272.2503,268.315,270.4615,9720.0],["1975-04-28",270.8192,274.7545,270.8192,270.8192,6030.0],["1975-04-29",270.8192,272.6079,267.2417,269.0304,5340.0],["1975-04-30",269.0305,277.2588,267.9572,277.2588,6660.0],["1975-05-01",277.2588,280.4786,276.1855,276.9011,13470.0],["1975-05-02",277.6166,284.4139,277.6166,284.4139,8430.0],["1975-05-05",284.4138,290.1378,280.1208,290.1378,12060.0],["1975-05-06",290.1379,290.4957,281.9096,282.6251,15750.0],["1975-05-07",282.9828,288.3491,282.9828,285.8448,8190.0],["1975-05-08",285.8448,294.4309,284.0561,291.9266,13620.0],["1975-05-09",291.9267,296.2197,289.4224,296.2197,10590.0],["1975-05-12",296.2197,299.0817,296.2197,296.2197,5970.0],["1975-05-13",297.6506,309.4565,297.6506,307.6678,11580.0],["1975-05-14",307.6678,314.8229,303.3748,307.3101,15060.0],["1975-05-15",307.31,309.4565,295.5041,296.9352,9060.0],["1975-05-16",296.9352,297.293,290.4956,291.5689,8310.0],["1975-05-19",291.5689,294.7886,285.1293,294.0731,7830.0],["1975-05-20",294.0731,294.4309,287.6336,288.7068,4830.0],["1975-05-21",288.7069,290.1379,286.5603,288.3491,5280.0],["1975-05-22",289.7801,299.4395,289.7801,292.6422,6540.0],["1975-05-23",294.7887,302.6592,294.7887,301.2282,6870.0],["1975-05-27",301.2282,304.8058,298.0084,300.155,9990.0],["1975-05-28",297.6506,297.6506,289.4223,290.4956,10860.0],["1975-05-29",290.4957,292.6422,286.2026,286.9181,8820.0],["1975-05-30",289.0646,292.2844,289.0646,291.5689,7560.0],["1975-06-02",294.0731,298.0084,294.0731,296.9352,12690.0],["1975-06-03",296.9352,302.3015,295.1465,299.0818,8220.0],["1975-06-04",299.0817,300.5127,296.5775,296.5775,5340.0],["1975-06-05",296.5775,302.6593,293.0,301.5861,5640.0],["1975-06-06",301.586,303.3747,297.6507,297.6507,4980.0],["1975-06-09",297.6507,297.6507,292.9999,293.3576,5970.0],["1975-06-10",292.2843,292.2843,288.7068,288.7068,7740.0],["1975-06-11",288.7068,292.6421,282.625,283.6983,7800.0],["1975-06-12",283.6983,286.2026,281.9096,283.3406,8880.0],["1975-06-13",283.3406,288.3491,281.9096,286.2026,7470.0],["1975-06-16",286.2026,291.5689,286.2026,291.2111,7710.0],["1975-06-17",291.2112,292.6422,285.1294,285.4871,7140.0],["1975-06-18",285.4871,285.8448,281.9096,284.0561,5700.0],["1975-06-19",284.0561,287.6336,284.0561,287.6336,10500.0],["1975-06-20",289.7801,295.1464,289.7801,291.5689,9420.0],["1975-06-23",291.5689,299.0817,289.0646,297.6507,10440.0],["1975-06-24",297.6507,300.8704,296.9352,297.6507,10230.0],["1975-06-25",297.6507,304.8058,297.6507,304.8058,8250.0],["1975-06-26",304.8058,309.4565,301.2282,302.6592,12660.0],["1975-06-27",302.6592,303.7324,298.7239,298.7239,4830.0],["1975-06-30",300.5127,307.6678,300.5127,306.2368,5700.0],["1975-07-01",306.2367,310.5298,305.1635,308.741,8370.0],["1975-07-02",308.7411,310.1721,304.0902,310.1721,10170.0],["1975-07-03",310.172,316.9693,309.4565,310.5298,8640.0],["1975-07-07",310.5298,311.2453,305.1635,305.1635,4860.0],["1975-07-08",305.1635,306.2368,303.3748,304.448,6600.0],["1975-07-09",304.448,311.2453,303.7325,309.8143,10380.0],["1975-07-10",309.8143,309.8143,297.2929,297.2929,7230.0],["1975-07-11",297.6507,302.6593,297.6507,299.7972,10200.0],["1975-07-14",300.8705,309.0988,300.8705,308.3833,5850.0],["1975-07-15",308.3832,313.3918,307.6678,307.6678,7230.0],["1975-07-16",307.6678,310.5298,300.5128,301.9438,6600.0],["1975-07-17",301.586,301.586,296.9352,298.0085,6750.0],["1975-07-18",297.6507,297.6507,294.0732,296.2197,8340.0],["1975-07-21",295.8619,295.8619,290.8533,291.2111,5340.0],["1975-07-22",288.7069,288.7069,284.4139,285.4871,11100.0],["1975-07-23",285.487,287.2758,283.3405,287.2758,13260.0],["1975-07-24",287.2759,287.6336,281.5518,285.4871,8850.0],["1975-07-25",285.4871,286.5604,281.1941,281.5518,11610.0],["1975-07-28",281.5518,282.9828,276.5432,276.5432,9870.0],["1975-07-29",276.5433,280.4785,272.608,274.3968,11640.0],["1975-07-30",274.3967,275.8277,272.6079,273.3234,8340.0],["1975-07-31",273.3234,277.9742,272.6079,273.3234,8940.0],["1975-08-01",273.3235,273.3235,267.9572,269.7459,10470.0],["1975-08-04",268.6727,268.6727,264.0219,264.0219,7050.0],["1975-08-05",264.0218,265.0951,255.078,257.5822,13530.0],["1975-08-06",257.5824,265.453,256.5091,261.1599,9660.0],["1975-08-07",261.8754,267.9572,261.8754,261.8754,6690.0],["1975-08-08",261.8754,265.8107,259.7289,259.7289,4350.0],["1975-08-11",260.4443,268.3149,260.4443,268.3149,6270.0],["1975-08-12",268.3149,273.6812,266.8839,268.6726,9480.0],["1975-08-13",267.5995,267.5995,260.4444,261.1599,11670.0],["1975-08-14",261.1599,261.8754,257.5823,258.6556,6990.0],["1975-08-15",259.7289,262.9486,259.7289,262.9486,4410.0],["1975-08-18",262.9487,264.7374,259.0134,259.0134,5760.0],["1975-08-19",259.0134,261.8754,257.9401,257.9401,7080.0],["1975-08-20",257.2246,257.2246,248.9962,250.0695,26580.0],["1975-08-21",250.0695,252.216,246.8497,247.923,12630.0],["1975-08-22",247.923,252.216,246.8497,252.216,8100.0],["1975-08-25",252.216,255.0781,248.9962,254.0048,6570.0],["1975-08-26",254.0048,254.7203,249.354,249.354,4800.0],["1975-08-27",249.354,253.647,249.354,253.647,6330.0],["1975-08-28",254.7204,265.0952,254.7204,264.7375,10260.0],["1975-08-29",264.7374,267.5994,263.3064,264.0219,11220.0],["1975-09-02",264.0218,267.2416,256.8668,256.8668,8910.0],["1975-09-03",256.8668,260.4444,252.5738,259.7289,7560.0],["1975-09-04",259.7289,266.8839,259.0133,265.8107,5280.0],["1975-09-05",265.8106,267.2416,257.5822,257.5822,6420.0],["1975-09-08",257.5823,259.0133,255.7936,258.2979,5100.0],["1975-09-09",258.2979,260.8021,248.6385,248.9963,9000.0],["1975-09-10",245.4187,245.4187,239.3369,244.7032,21360.0],["1975-09-11",244.3455,244.3455,239.3369,241.8412,15060.0],["1975-09-12",243.2722,248.9963,243.2722,243.2722,7860.0],["1975-09-15",241.4834,241.4834,239.3369,239.3369,3090.0],["1975-09-16",239.3369,242.5567,237.1904,237.1904,7920.0],["1975-09-17",237.1904,242.5567,237.1904,241.4834,4680.0],["1975-09-18",241.4834,249.354,240.0524,247.5652,5850.0],["1975-09-19",249.7118,255.4359,249.7118,254.7204,13350.0],["1975-09-22",254.7203,261.5176,252.9315,252.9315,7740.0],["1975-09-23",252.9316,254.7204,249.3541,254.7204,9270.0],["1975-09-24",254.7202,260.4443,254.7202,256.8668,14220.0],["1975-09-25",256.8668,259.7288,251.1427,256.8668,8850.0],["1975-09-26",257.5823,261.5176,257.5823,259.7289,5130.0],["1975-09-29",259.7289,260.4444,247.923,247.923,7050.0],["1975-09-30",247.923,250.4272,244.7032,247.5652,7620.0],["1975-10-01",247.5653,252.5738,246.8497,247.2075,6720.0],["1975-10-02",247.2074,254.3625,246.492,254.3625,9930.0],["1975-10-03",256.509,267.5994,256.509,265.0951,12810.0],["1975-10-06",267.5994,271.5347,267.5994,268.3149,16770.0],["1975-10-07",268.3149,273.3234,259.3711,273.3234,9300.0],["1975-10-08",273.3235,278.332,270.4615,275.47,23700.0],["1975-10-09",275.47,279.763,251.8583,254.0048,90960.0],["1975-10-10",254.0048,257.2246,251.1428,256.1513,30120.0],["1975-10-13",257.9401,264.0219,257.9401,262.5909,6090.0],["1975-10-14",262.5909,264.3797,254.7203,255.4359,20730.0],["1975-10-15",255.4358,261.5176,254.7203,260.4443,12780.0],["1975-10-16",260.4444,261.5176,251.8583,251.8583,18240.0],["1975-10-17",251.8583,254.3625,246.8497,247.5652,27480.0],["1975-10-20",247.5652,252.5738,246.492,249.7117,11430.0],["1975-10-21",250.785,254.0047,250.785,251.5004,16020.0],["1975-10-22",251.5004,252.216,250.785,251.5004,8730.0],["1975-10-23",251.1428,251.1428,247.5652,249.7117,19290.0],["1975-10-24",249.354,249.354,244.7032,245.061,8340.0],["1975-10-27",245.061,247.2075,243.9877,247.2075,12090.0],["1975-10-28",247.2075,248.9963,243.9877,248.9963,14250.0],["1975-10-29",248.6386,248.6386,243.63,244.3455,9420.0],["1975-10-30",244.3455,246.1342,241.8412,241.8412,11820.0],["1975-10-31",241.8412,245.7765,240.768,242.5567,17610.0],["1975-11-03",241.1257,241.1257,238.6214,238.6214,5730.0],["1975-11-04",238.6214,239.6946,237.9059,238.6214,16440.0],["1975-11-05",238.6214,242.5567,237.1904,237.5481,11460.0],["1975-11-06",237.1904,237.1904,228.9621,233.6129,22410.0],["1975-11-07",233.6129,233.9706,230.7509,232.5396,12240.0],["1975-11-10",232.5396,232.8974,225.3845,225.7423,14310.0],["1975-11-11",225.7423,227.1733,216.7985,219.3027,29850.0],["1975-11-12",221.0915,228.6043,221.0915,228.2466,47070.0],["1975-11-13",230.7509,237.5482,230.7509,231.4664,35340.0],["1975-11-14",231.4664,233.6129,229.6776,231.4664,20190.0],["1975-11-17",235.0439,240.4102,235.0439,240.0525,30360.0],["1975-11-18",240.4102,242.9145,240.4102,241.1257,25740.0],["1975-11-19",241.1257,241.4835,230.7509,233.6129,31020.0],["1975-11-20",233.6129,235.4016,232.5396,232.8974,11580.0],["1975-11-21",233.2551,236.4749,233.2551,235.7594,9750.0],["1975-11-24",235.7594,237.5481,230.7508,237.5481,13170.0],["1975-11-25",237.5482,240.4102,237.5482,239.3369,10410.0],["1975-11-26",239.3369,242.9145,239.3369,239.6947,18450.0],["1975-11-28",241.8412,246.1342,241.8412,242.199,8280.0],["1975-12-01",242.199,245.4187,241.1257,241.1257,11010.0],["1975-12-02",241.1257,241.4834,237.5481,238.6214,17070.0],["1975-12-03",238.6214,238.9792,233.2551,233.9706,27000.0],["1975-12-04",233.9706,235.7594,230.7509,235.0439,19830.0],["1975-12-05",235.0439,235.4016,232.5396,232.8974,11790.0],["1975-12-08",232.8974,236.8327,231.8241,235.4016,11940.0],["1975-12-09",235.4016,238.2637,233.6129,238.2637,15900.0],["1975-12-10",238.2636,241.8412,235.7594,241.8412,9870.0],["1975-12-11",241.8412,244.3455,238.9792,240.0525,18450.0],["1975-12-12",240.0524,240.4101,238.6214,238.6214,8760.0],["1975-12-15",238.6214,239.3369,237.9059,239.3369,11070.0],["1975-12-16",239.3369,243.2722,238.9792,242.199,12810.0],["1975-12-17",242.1989,244.3455,242.1989,243.9877,11850.0],["1975-12-18",243.9877,245.061,242.5567,242.5567,5700.0],["1975-12-19",242.5567,242.5567,238.2637,239.6947,7860.0],["1975-12-22",238.9792,238.9792,236.8327,237.5481,15510.0],["1975-12-23",237.9059,243.9877,237.9059,243.9877,33750.0],["1975-12-24",244.7032,246.8497,244.7032,245.7765,8880.0],["1975-12-26",245.7765,247.5652,244.7032,247.5652,5250.0],["1975-12-29",247.5652,248.6385,243.9877,244.7032,5910.0],["1975-12-30",244.7032,245.061,238.9792,241.8412,18420.0],["1975-12-31",241.8412,243.2722,238.6214,239.6947,6240.0],["1976-01-02",239.6947,241.4834,237.9059,240.4102,5580.0],["1976-01-05",240.4102,243.2722,239.6947,243.2722,19470.0],["1976-01-06",243.2722,244.7032,240.4102,242.9144,22170.0],["1976-01-07",242.9145,247.2075,241.1257,242.5567,21960.0],["1976-01-08",242.5567,244.3455,241.8412,242.5567,22770.0],["1976-01-09",242.5567,254.0048,241.8412,250.0695,43080.0],["1976-01-12",250.0695,258.6556,248.2808,258.6556,29460.0],["1976-01-13",259.3711,265.8107,259.3711,260.0866,55830.0],["1976-01-14",260.0866,266.1684,259.0133,265.8107,27720.0],["1976-01-15",265.8107,267.2417,262.9486,265.8107,25290.0],["1976-01-16",267.9572,277.6165,267.9572,277.6165,43500.0],["1976-01-19",279.4053,289.4224,279.4053,289.0646,36420.0],["1976-01-20",289.0646,292.2844,286.2026,292.2844,27420.0],["1976-01-21",291.5689,291.5689,284.7716,285.4871,28050.0],["1976-01-22",285.4871,294.4309,283.6983,291.9266,18780.0],["1976-01-23",291.9267,299.0817,290.8534,295.5042,22080.0],["1976-01-26",295.5042,298.3662,294.0732,294.7887,22560.0],["1976-01-27",294.7887,296.9352,289.7801,291.9266,17370.0],["1976-01-28",291.9266,293.7154,289.0646,291.9266,11220.0],["1976-01-29",293.3576,298.7239,293.3576,295.8619,18570.0],["1976-01-30",297.2929,301.2282,297.2929,300.155,18570.0],["1976-02-02",300.155,303.017,297.6507,301.2282,11790.0],["1976-02-03",301.2282,304.448,300.5127,304.448,18660.0],["1976-02-04",304.448,306.9523,303.017,305.1635,20850.0],["1976-02-05",305.1635,306.9523,298.3662,298.3662,23280.0],["1976-02-06",297.6507,297.6507,290.8534,292.6422,18540.0],["1976-02-09",292.6422,296.2197,288.3491,289.7801,17790.0],["1976-02-10",289.7801,292.9999,287.2758,289.4224,15930.0],["1976-02-11",291.9266,295.5042,291.9266,292.2844,16140.0],["1976-02-12",292.2844,292.9999,289.4224,289.7801,8940.0],["1976-02-13",289.7801,291.9267,284.7716,291.5689,11580.0],["1976-02-17",291.5689,294.4309,289.7801,289.7801,8280.0],["1976-02-18",289.7801,296.9352,289.7801,295.5042,8940.0],["1976-02-19",295.5042,301.2283,294.7887,300.5128,11310.0],["1976-02-20",301.9438,305.1635,301.9438,304.0903,21120.0],["1976-02-23",304.0903,305.1635,301.586,303.3748,10350.0],["1976-02-24",303.3748,305.1636,301.5861,301.5861,11970.0],["1976-02-25",301.586,303.017,296.5775,296.5775,21630.0],["1976-02-26",296.5774,298.3662,291.9266,292.2844,14580.0],["1976-02-27",292.2844,296.2197,290.4956,290.8534,13800.0],["1976-03-01",291.9267,295.862,291.9267,295.5042,4170.0],["1976-03-02",295.5042,296.2197,292.6422,295.8619,8220.0],["1976-03-03",295.5042,295.5042,291.2111,293.3576,14670.0],["1976-03-04",293.3576,294.0731,289.0646,291.2111,24210.0],["1976-03-05",291.2111,291.9267,287.6336,290.8534,10890.0],["1976-03-08",291.2111,296.2197,291.2111,294.7887,13200.0],["1976-03-09",296.2197,300.5127,296.2197,296.2197,15960.0],["1976-03-10",296.2196,303.0169,296.2196,298.7239,13470.0],["1976-03-11",300.5127,306.2368,300.5127,304.0903,12360.0],["1976-03-12",304.0903,308.3834,301.5861,301.5861,10920.0],["1976-03-15",301.2283,301.2283,299.0818,300.8705,9960.0],["1976-03-16",301.2283,306.9523,301.2283,306.9523,21450.0],["1976-03-17",306.9523,309.0988,305.1635,305.879,16800.0],["1976-03-18",305.1635,305.1635,301.586,303.017,14550.0],["1976-03-19",303.017,305.879,301.586,304.448,13650.0],["1976-03-22",304.448,304.448,300.5127,301.2282,7290.0],["1976-03-23",301.2282,303.017,298.3662,301.2282,14370.0],["1976-03-24",301.2282,304.448,289.0646,289.0646,30750.0],["1976-03-25",291.9267,297.6507,291.9267,295.5042,33780.0],["1976-03-26",295.5042,296.9352,293.3577,296.2197,15450.0],["1976-03-29",296.2197,296.5774,294.4309,294.4309,4260.0],["1976-03-30",294.4309,295.5042,292.2844,294.7887,11820.0],["1976-03-31",294.7886,296.2196,292.9999,294.0731,13020.0],["1976-04-01",294.0732,295.5042,291.2112,292.6422,14250.0],["1976-04-02",292.6421,293.7154,289.7801,292.9999,13500.0],["1976-04-05",293.7154,302.6592,293.7154,302.6592,17580.0],["1976-04-06",302.6592,306.9523,300.5127,302.6592,22290.0],["1976-04-07",302.6592,303.3747,298.3662,298.3662,9870.0],["1976-04-08",298.3662,301.2283,296.5775,299.7972,13650.0],["1976-04-09",299.7971,301.2282,298.3661,299.4394,11190.0],["1976-04-12",299.4394,299.7972,294.7887,297.6507,17490.0],["1976-04-13",297.6507,299.7972,296.2197,298.3662,16650.0],["1976-04-14",298.3662,298.7239,294.7887,295.1464,13950.0],["1976-04-15",295.1464,295.1464,291.9267,292.6422,14970.0],["1976-04-19",292.6422,299.0818,291.9267,299.0818,9540.0],["1976-04-20",299.0817,306.5945,298.3662,306.5945,19200.0],["1976-04-21",306.5946,308.0256,304.0903,308.0256,18000.0],["1976-04-22",308.0256,310.5298,305.1635,305.5213,22140.0],["1976-04-23",304.4479,304.4479,299.0816,299.4394,13080.0],["1976-04-26",299.4395,303.3748,298.3662,302.3015,8460.0],["1976-04-27",302.3015,303.3748,296.2197,296.2197,10950.0],["1976-04-28",296.2198,301.5861,294.0732,301.5861,15960.0],["1976-04-29",300.5127,300.5127,296.2197,296.5775,7950.0],["1976-04-30",296.5774,297.6506,290.1378,290.4956,19800.0],["1976-05-03",290.4956,291.5689,289.0646,290.1378,18030.0],["1976-05-04",290.1379,293.7154,288.7069,292.6422,12510.0],["1976-05-05",292.6422,294.4309,290.4956,291.5689,9840.0],["1976-05-06",290.4957,290.4957,285.4871,285.8448,24330.0],["1976-05-07",285.8448,289.0645,285.487,287.9913,14310.0],["1976-05-10",287.9913,294.4309,287.9913,294.0731,17430.0],["1976-05-11",294.0732,294.7887,291.9267,292.6422,20640.0],["1976-05-12",292.6421,297.6507,292.6421,292.9999,8400.0],["1976-05-13",291.2112,291.2112,286.9181,286.9181,17250.0],["1976-05-14",286.2026,286.2026,283.6983,285.4871,20700.0],["1976-05-17",285.4871,286.2026,283.3406,286.2026,12810.0],["1976-05-18",286.2026,289.0646,285.4871,286.9181,9090.0],["1976-05-19",286.9181,287.9914,284.7716,284.7716,27750.0],["1976-05-20",284.7715,289.7801,284.7715,287.6336,11940.0],["1976-05-21",287.6336,291.2111,285.4871,286.2026,15150.0],["1976-05-24",285.4871,285.4871,282.6251,283.3406,15960.0],["1976-05-25",283.3406,283.6983,280.4785,283.3406,15900.0],["1976-05-26",283.3406,284.0561,273.6813,273.6813,25860.0],["1976-05-27",273.6813,276.1855,269.3882,275.47,17580.0],["1976-05-28",275.47,280.8363,274.039,279.4053,22080.0],["1976-06-01",279.4052,281.9095,278.332,278.332,9480.0],["1976-06-02",278.332,279.7631,276.5433,277.6165,12030.0],["1976-06-03",277.6165,281.9096,275.8278,276.1855,26280.0],["1976-06-04",276.1855,276.5433,272.2503,272.608,13200.0],["1976-06-07",271.8925,271.8925,269.0305,270.4615,22950.0],["1976-06-08",270.4615,272.9657,269.7459,269.7459,31860.0],["1976-06-09",269.7459,270.8192,269.0304,269.0304,6750.0],["1976-06-10",269.0304,269.7459,267.5994,269.0304,16530.0],["1976-06-11",269.7459,276.5432,269.7459,276.5432,21090.0],["1976-06-14",279.0475,286.2026,279.0475,284.0561,16590.0],["1976-06-15",283.6983,283.6983,280.4785,281.9095,13110.0],["1976-06-16",281.9096,287.2759,280.4785,285.8448,13230.0],["1976-06-17",287.2758,296.2197,287.2758,293.3576,24240.0],["1976-06-18",295.5042,299.7972,295.5042,296.2197,14400.0],["1976-06-21",296.2197,300.155,292.6422,299.7972,14190.0],["1976-06-22",298.0085,298.0085,289.0646,289.0646,16410.0],["1976-06-23",289.0646,291.2111,284.7716,289.0646,15930.0],["1976-06-24",289.0646,291.9266,287.2759,291.9266,10260.0],["1976-06-25",291.9266,293.3577,290.4956,292.2844,6270.0],["1976-06-28",292.2844,295.8619,291.5689,293.3576,8280.0],["1976-06-29",294.0731,299.7972,294.0731,297.6507,16740.0],["1976-06-30",297.6507,300.8704,297.6507,297.6507,10830.0],["1976-07-01",297.6507,299.7972,293.3576,294.4309,9120.0],["1976-07-02",294.7887,299.4395,294.7887,296.5775,6390.0],["1976-07-06",296.5774,296.9352,291.2111,291.2111,6240.0],["1976-07-07",291.2111,292.6422,289.7801,290.8534,8340.0],["1976-07-08",290.8533,293.3576,286.918,287.9913,19170.0],["1976-07-09",287.9913,291.9266,287.6336,291.9266,7950.0],["1976-07-12",291.9266,296.2197,291.9266,295.8619,13050.0],["1976-07-13",295.8619,297.6506,293.7154,296.9352,13800.0],["1976-07-14",296.9352,300.5127,294.7887,297.6507,11280.0],["1976-07-15",297.6507,299.0817,290.4956,291.5689,12810.0],["1976-07-16",291.5689,291.9266,287.9913,291.2111,34890.0],["1976-07-19",291.2111,291.9266,287.6336,287.6336,12510.0],["1976-07-20",287.2758,287.2758,285.487,287.2758,19020.0],["1976-07-21",287.2759,290.1379,287.2759,289.7801,12540.0],["1976-07-22",289.4224,289.4224,285.4871,289.0646,28380.0],["1976-07-23",289.0646,290.4956,285.8448,286.2026,14340.0],["1976-07-26",286.2026,290.1379,281.1941,283.3406,6600.0],["1976-07-27",283.3406,285.4871,276.901,277.2588,15000.0],["1976-07-28",274.0389,274.0389,268.6726,274.0389,16800.0],["1976-07-29",274.039,276.1855,269.7459,270.8192,34560.0],["1976-07-30",270.8192,276.901,270.8192,272.9657,17280.0],["1976-08-02",272.608,272.608,269.746,270.4615,14910.0],["1976-08-03",270.4614,271.5347,268.3149,271.5347,15150.0],["1976-08-04",271.5347,274.7545,270.1037,272.608,19650.0],["1976-08-05",272.2502,272.2502,269.7459,270.8192,15420.0],["1976-08-06",270.8192,272.9657,270.1037,272.2502,14220.0],["1976-08-09",272.2503,272.608,270.1037,272.608,15600.0],["1976-08-10",272.608,276.9011,271.8925,276.9011,12990.0],["1976-08-11",276.9009,281.194,272.9657,273.3234,35220.0],["1976-08-12",273.3234,274.0389,271.1769,273.3234,24120.0],["1976-08-13",273.3235,273.3235,270.4614,272.2502,21570.0],["1976-08-16",271.177,271.177,261.1599,261.1599,20760.0],["1976-08-17",261.1599,267.5994,260.8021,265.8107,41970.0],["1976-08-18",264.0219,264.0219,253.6471,255.4359,47070.0],["1976-08-19",255.4358,258.2978,254.0048,256.8668,23850.0],["1976-08-20",256.8668,256.8668,253.647,254.3625,22800.0],["1976-08-23",254.3626,260.0866,254.0048,259.7289,20520.0],["1976-08-24",259.7289,262.5909,257.2246,257.2246,23850.0],["1976-08-25",257.2246,262.9486,256.8668,262.9486,17250.0],["1976-08-26",262.233,262.233,256.8667,257.5822,17280.0],["1976-08-27",257.5823,260.4444,256.8668,259.7289,10380.0],["1976-08-30",260.0867,262.2332,260.0867,261.1599,4650.0],["1976-08-31",262.5909,266.1684,262.5909,262.9486,25380.0],["1976-09-01",264.0219,270.4614,264.0219,268.6726,14250.0],["1976-09-02",268.6728,269.746,264.022,264.7375,16620.0],["1976-09-03",264.7374,266.8839,263.3064,266.1684,12030.0],["1976-09-07",266.1684,269.7459,265.8107,269.7459,11970.0],["1976-09-08",269.7459,271.1769,268.3149,268.3149,13350.0],["1976-09-09",267.5994,267.5994,265.4529,266.1684,14040.0],["1976-09-10",266.1685,267.5995,264.3797,265.4529,7380.0],["1976-09-13",265.4529,267.5994,260.0866,260.4443,10920.0],["1976-09-14",260.4444,261.5176,257.5823,259.7289,8520.0],["1976-09-15",259.7288,260.8021,257.94,260.4443,8670.0],["1976-09-16",260.4444,265.0952,257.9401,264.0219,17190.0],["1976-09-17",265.0951,270.8192,265.0951,268.6726,25560.0],["1976-09-20",268.6727,271.1769,268.6727,269.0304,16980.0],["1976-09-21",269.0305,276.1855,265.4529,275.47,30570.0],["1976-09-22",275.4699,279.763,273.3234,273.3234,28200.0],["1976-09-23",273.3234,274.0389,271.1769,271.5347,14700.0],["1976-09-24",271.5347,273.3235,269.3882,271.8925,11460.0],["1976-09-27",271.8925,275.1122,267.2417,274.3968,16020.0],["1976-09-28",274.3967,275.47,268.6727,270.1037,17820.0],["1976-09-29",270.1038,271.177,264.3797,265.4529,11790.0],["1976-09-30",265.4529,266.1684,262.5909,263.6642,13350.0],["1976-10-01",263.6641,265.0951,258.2978,259.7289,13440.0],["1976-10-04",259.7288,260.0866,254.0048,254.0048,20460.0],["1976-10-05",254.0048,255.7936,251.5005,253.647,11490.0],["1976-10-06",253.647,254.0048,250.0695,252.5738,29640.0],["1976-10-07",252.5738,254.7203,250.4272,254.0048,16980.0],["1976-10-08",254.0048,254.0048,246.8497,247.5652,13950.0],["1976-10-11",247.5652,249.354,243.6299,247.5652,14040.0],["1976-10-12",247.5652,251.8583,247.5652,249.354,13620.0],["1976-10-13",250.785,255.4358,250.785,251.8583,20070.0],["1976-10-14",251.8583,252.216,248.2807,249.354,19500.0],["1976-10-15",249.354,256.8668,249.354,256.1513,24420.0],["1976-10-18",256.1513,257.5823,254.0048,254.0048,22830.0],["1976-10-19",254.0048,256.1513,253.6471,255.7936,16020.0],["1976-10-20",255.7936,259.0134,255.4359,256.5091,13530.0],["1976-10-21",256.509,256.509,249.7117,249.7117,9690.0],["1976-10-22",249.7117,252.5737,248.2807,251.1427,13050.0],["1976-10-25",251.1428,254.7203,250.4272,254.0048,19110.0],["1976-10-26",254.7203,260.4444,254.7203,258.6556,13230.0],["1976-10-27",258.6556,263.3064,257.2246,262.9486,16050.0],["1976-10-28",262.9486,264.7374,257.2246,258.2979,14820.0],["1976-10-29",258.2979,261.8754,257.5823,261.5176,13980.0],["1976-11-01",261.5177,261.8754,256.5091,257.2246,10620.0],["1976-11-03",257.2246,257.2246,253.2893,256.5091,14880.0],["1976-11-04",256.5091,258.2979,255.4359,255.4359,8040.0],["1976-11-05",255.4358,256.8668,250.785,250.785,9780.0],["1976-11-08",250.0695,250.0695,246.8497,247.5652,11820.0],["1976-11-09",247.5653,248.9963,241.8412,242.5567,26430.0],["1976-11-10",243.2722,246.8497,243.2722,244.7032,13560.0],["1976-11-11",245.0609,250.0695,245.0609,249.7117,6300.0],["1976-11-12",249.7117,254.0048,247.923,252.216,11670.0],["1976-11-15",252.2159,257.5822,249.7117,257.5822,5400.0],["1976-11-16",257.5823,259.3711,256.1513,258.6556,21060.0],["1976-11-17",258.6556,259.0134,256.5091,257.2246,16260.0],["1976-11-18",257.2246,262.9487,256.5091,262.5909,13830.0],["1976-11-19",262.5909,262.5909,259.7289,261.5176,9390.0],["1976-11-22",261.5177,265.453,261.1599,262.5909,9390.0],["1976-11-23",262.5909,263.3064,259.7289,261.1599,6930.0],["1976-11-24",261.1598,262.2331,259.3711,260.4443,8580.0],["1976-11-26",260.4444,265.4529,260.4444,264.0219,7290.0],["1976-11-29",264.0219,264.0219,261.1599,261.5176,5550.0],["1976-11-30",261.5176,262.9486,258.6556,258.6556,11250.0],["1976-12-01",258.6556,261.5176,258.2979,258.6556,9360.0],["1976-12-02",259.0133,262.9486,259.0133,260.8021,11310.0],["1976-12-03",260.8021,261.5176,257.9401,259.7289,8220.0],["1976-12-06",259.7288,262.9486,258.2978,259.3711,7290.0],["1976-12-07",259.371,261.8753,256.8668,256.8668,9690.0],["1976-12-08",254.7203,254.7203,251.1428,254.0048,16620.0],["1976-12-09",254.0049,255.0781,251.5006,254.7204,13950.0],["1976-12-10",254.0047,254.0047,250.785,251.5004,18150.0],["1976-12-13",250.785,250.785,243.9877,243.9877,21390.0],["1976-12-14",243.9877,248.6385,243.2722,248.6385,12960.0],["1976-12-15",248.6385,250.785,247.923,250.0695,10860.0],["1976-12-16",250.0695,251.5005,247.923,250.4273,23850.0],["1976-12-17",250.4272,253.2892,246.4919,246.4919,20610.0],["1976-12-20",246.492,250.0695,245.4187,245.7765,10740.0],["1976-12-21",245.7765,249.7117,243.2722,249.7117,18030.0],["1976-12-22",250.4272,254.7203,250.4272,253.2893,15690.0],["1976-12-23",253.2893,257.5824,252.5738,254.7204,10980.0],["1976-12-27",255.0781,261.1599,255.0781,261.1599,12540.0],["1976-12-28",261.1599,262.2331,258.2979,259.0134,11160.0],["1976-12-29",259.0133,260.0866,259.0133,260.0866,6090.0],["1976-12-30",260.0866,261.5176,260.0866,260.8021,8820.0],["1976-12-31",261.1599,262.2331,261.1599,262.2331,6510.0],["1977-01-03",259.3711,262.5909,259.3711,259.7289,8490.0],["1977-01-04",259.7289,260.8021,255.7936,255.7936,11700.0],["1977-01-05",255.7935,256.1513,251.8583,251.8583,19320.0],["1977-01-06",251.8583,255.7935,248.2807,248.2807,19800.0],["1977-01-07",248.2807,250.4273,248.2807,248.9963,7260.0],["1977-01-10",248.9962,250.4272,247.923,249.354,12810.0],["1977-01-11",249.354,249.7118,245.4187,247.923,14040.0],["1977-01-12",247.5652,247.5652,243.9877,246.8497,18150.0],["1977-01-13",246.8498,248.2808,244.7033,246.1343,23760.0],["1977-01-14",246.1342,246.1342,240.7679,241.4834,16890.0],["1977-01-17",241.4834,243.2722,238.9792,241.1257,14340.0],["1977-01-18",241.1257,241.4835,227.5311,228.9621,93600.0],["1977-01-19",228.9621,230.3931,223.238,225.7423,57060.0],["1977-01-20",225.7423,228.6043,224.3113,227.531,29580.0],["1977-01-21",227.5311,228.2466,224.3113,224.669,17550.0],["1977-01-24",224.669,226.1001,218.2295,219.6605,14820.0],["1977-01-25",219.6605,220.376,208.9279,210.7167,47280.0],["1977-01-26",210.7167,215.7252,208.5702,212.8632,25410.0],["1977-01-27",212.8632,216.4407,209.6434,212.1476,19890.0],["1977-01-28",212.5054,216.7985,212.5054,215.3674,22260.0],["1977-01-31",215.7252,219.6605,215.7252,217.514,14490.0],["1977-02-01",217.514,220.7338,212.5054,214.6519,25980.0],["1977-02-02",214.6519,215.3674,211.0744,211.7899,17160.0],["1977-02-03",211.7899,212.5054,207.1391,209.6434,19680.0],["1977-02-04",209.6434,210.3589,206.7814,207.8546,19320.0],["1977-02-07",207.8546,210.0011,204.2771,204.6348,25800.0],["1977-02-08",204.6349,207.1391,198.1953,198.1953,23640.0],["1977-02-09",198.1953,200.6996,195.3333,196.7643,40770.0],["1977-02-10",198.9108,202.1306,198.9108,200.6996,23640.0],["1977-02-11",200.6996,202.8461,199.6263,202.4883,18630.0],["1977-02-14",202.4883,207.4969,200.3418,207.4969,21120.0],["1977-02-15",207.4969,208.2124,204.6348,207.1391,11790.0],["1977-02-16",207.1391,211.0744,206.7814,208.9279,13050.0],["1977-02-17",208.5701,208.5701,206.0659,206.0659,10380.0],["1977-02-18",205.3504,205.3504,202.8461,202.8461,9390.0],["1977-02-22",203.9193,206.0658,203.9193,205.3503,9510.0],["1977-02-23",204.9926,204.9926,200.6996,202.1306,34680.0],["1977-02-24",202.1306,202.1306,198.9108,198.9108,15990.0],["1977-02-25",198.9108,199.9841,197.8376,199.6263,14310.0],["1977-02-28",199.6263,199.9841,197.8375,199.2685,8220.0],["1977-03-01",199.2686,201.4151,198.9108,200.3418,18150.0],["1977-03-02",200.3418,201.415,196.4065,196.4065,19680.0],["1977-03-03",196.4066,199.2686,196.4066,198.5531,9780.0],["1977-03-04",198.5531,199.6263,197.4798,198.5531,9390.0],["1977-03-07",197.122,197.122,194.26,194.26,21270.0],["1977-03-08",194.26,196.4065,192.1135,192.1135,21540.0],["1977-03-09",191.398,191.398,187.8204,188.8937,19830.0],["1977-03-10",188.8937,193.9023,188.1782,191.7557,13920.0],["1977-03-11",192.1135,194.26,192.1135,193.9023,18510.0],["1977-03-14",193.9023,196.0488,193.1868,194.6178,14610.0],["1977-03-15",195.691,200.3418,195.691,197.8375,16860.0],["1977-03-16",197.8376,200.3418,197.4798,198.5531,14820.0],["1977-03-17",198.5531,199.6263,196.7643,199.6263,19410.0],["1977-03-18",199.6263,199.9841,194.9755,196.7643,6810.0],["1977-03-21",196.7643,198.1953,194.9755,195.3333,8700.0],["1977-03-22",195.3333,196.0488,192.829,194.9755,15570.0],["1977-03-23",194.9755,194.9755,188.8937,191.398,24420.0],["1977-03-24",189.6092,189.6092,182.4542,183.1697,26100.0],["1977-03-25",183.1697,183.1697,173.8681,176.0146,65010.0],["1977-03-28",176.0146,179.2344,175.2991,178.8766,37200.0],["1977-03-29",179.9499,182.4542,179.9499,180.3076,26040.0],["1977-03-30",180.3076,182.4542,171.7216,173.8681,34740.0],["1977-03-31",173.8681,177.4456,173.8681,174.5836,21690.0],["1977-04-01",174.5836,178.8767,174.5836,176.0146,35400.0],["1977-04-04",176.0146,177.4456,172.0793,173.1526,18690.0],["1977-04-05",173.1526,176.0146,172.4371,175.6568,10440.0],["1977-04-06",175.6568,178.5189,173.5103,175.2991,16290.0],["1977-04-07",175.2991,177.4456,174.9413,176.7301,10710.0],["1977-04-11",177.8034,182.4542,177.8034,179.9499,16410.0],["1977-04-12",179.9499,181.7386,178.8766,181.0231,14640.0],["1977-04-13",181.0231,181.0231,171.0061,179.9499,26580.0],["1977-04-14",179.9499,181.0231,174.5836,176.7301,29940.0],["1977-04-15",176.7301,178.1611,175.2991,176.3724,25050.0],["1977-04-18",176.0146,176.0146,173.1526,174.2258,16410.0],["1977-04-19",174.2259,176.7301,173.8681,176.0146,12240.0],["1977-04-20",176.0146,176.3724,174.2258,174.5836,29310.0],["1977-04-21",174.5836,175.2991,170.2905,170.6483,45780.0],["1977-04-22",170.2905,170.2905,163.1355,164.2087,39870.0],["1977-04-25",163.1354,163.1354,156.6959,159.2002,29550.0],["1977-04-26",159.2002,160.989,155.9804,158.127,23370.0],["1977-04-27",159.2002,162.7777,159.2002,161.3467,17580.0],["1977-04-28",161.3467,163.851,159.2002,162.42,17430.0],["1977-04-29",162.42,163.851,160.9889,163.1355,11640.0],["1977-05-02",163.1355,165.9975,162.42,163.4932,16890.0],["1977-05-03",164.9243,168.8596,164.9243,166.3553,19050.0],["1977-05-04",166.3552,167.4285,165.6397,167.4285,40500.0],["1977-05-05",167.0708,167.0708,164.5665,165.6398,9540.0],["1977-05-06",165.6398,166.3553,163.1355,164.5665,9270.0],["1977-05-09",164.5665,166.3552,164.2087,165.282,5940.0],["1977-05-10",165.282,167.4285,164.9243,166.713,22260.0],["1977-05-11",166.713,167.4285,163.1355,164.2087,13650.0],["1977-05-12",162.0622,162.0622,160.2735,160.2735,13620.0],["1977-05-13",160.2735,162.7777,159.2002,159.5579,14700.0],["1977-05-16",159.5579,164.5665,159.2002,163.4932,14370.0],["1977-05-17",163.4932,170.2905,162.42,169.9328,13830.0],["1977-05-18",169.9328,173.1526,169.2173,171.7216,41580.0],["1977-05-19",171.7216,172.0793,168.8595,169.9328,15960.0],["1977-05-20",169.9328,171.0061,168.5018,171.0061,11100.0],["1977-05-23",170.6483,170.6483,165.9975,165.9975,5970.0],["1977-05-24",165.9975,166.713,163.4932,166.713,16500.0],["1977-05-25",166.713,168.5018,165.282,165.9975,12150.0],["1977-05-26",165.9975,167.0708,164.9243,166.713,8160.0],["1977-05-27",165.282,165.282,158.8425,160.989,16110.0],["1977-05-31",160.989,163.851,159.5579,162.0622,10770.0],["1977-06-01",162.0622,164.5665,160.2734,163.4932,12810.0],["1977-06-02",163.4932,163.851,160.2735,162.0622,13080.0],["1977-06-03",162.42,166.713,162.42,165.9975,15420.0],["1977-06-06",165.9975,168.144,163.4932,164.2087,24090.0],["1977-06-07",164.2088,166.713,162.42,166.713,21960.0],["1977-06-08",166.713,170.2905,165.9975,167.0708,22500.0],["1977-06-09",167.0708,167.7863,165.282,167.0708,7950.0],["1977-06-10",167.0708,168.8595,165.9975,168.8595,7800.0],["1977-06-13",168.8596,172.7948,168.8596,171.7216,11520.0],["1977-06-14",171.7216,176.7301,171.3638,176.7301,20070.0],["1977-06-15",176.7301,177.0878,173.5103,173.5103,16590.0],["1977-06-16",173.5103,176.3723,173.1526,174.2258,8340.0],["1977-06-17",174.2259,177.4457,173.1526,176.0146,11670.0],["1977-06-20",176.0146,177.0879,174.5836,176.7301,11250.0],["1977-06-21",176.7301,176.7301,173.1526,173.1526,27720.0],["1977-06-22",173.1526,173.1526,168.5018,169.9328,20520.0],["1977-06-23",169.9328,170.2906,168.8596,170.2906,15540.0],["1977-06-24",170.2905,172.7948,170.2905,172.4371,19590.0],["1977-06-27",172.437,173.8681,171.7215,173.1526,11070.0],["1977-06-28",173.1526,176.0146,172.0793,174.5836,31920.0],["1977-06-29",174.5836,177.8034,170.2906,176.3724,23730.0],["1977-06-30",176.3723,178.8766,176.0146,178.5188,19110.0],["1977-07-01",178.5189,179.2344,175.2991,177.4456,13590.0],["1977-07-05",178.1611,179.9499,178.1611,178.1611,16680.0],["1977-07-06",177.4456,177.4456,175.6568,175.6568,12240.0],["1977-07-07",176.7301,177.4456,176.7301,176.7301,15420.0],["1977-07-08",177.4456,181.0231,176.7301,176.7301,16380.0],["1977-07-11",176.7301,178.1611,175.6568,178.1611,6810.0],["1977-07-12",178.1611,179.5921,176.3724,177.4456,31200.0],["1977-07-13",177.4456,178.8766,176.0146,178.8766,25200.0],["1977-07-15",180.6654,187.1049,180.6654,187.1049,105570.0],["1977-07-18",187.1049,193.1867,186.7472,193.1867,61740.0],["1977-07-19",193.1868,198.5531,193.1868,194.9755,44820.0],["1977-07-20",194.9755,196.4065,192.4712,196.4065,35070.0],["1977-07-21",196.4066,198.9108,194.9755,198.9108,21240.0],["1977-07-22",198.5531,198.5531,195.691,198.1953,18390.0],["1977-07-25",197.8375,197.8375,196.0488,196.4065,12660.0],["1977-07-26",196.4065,196.4065,193.1868,194.26,9780.0],["1977-07-27",194.26,194.26,186.7472,188.8937,17280.0],["1977-07-28",188.8937,190.6825,187.4627,189.6092,15600.0],["1977-07-29",189.6092,191.398,187.4627,189.6092,13050.0],["1977-08-01",189.6092,191.7557,188.8937,188.8937,9810.0],["1977-08-02",188.8937,188.8937,185.6739,187.4627,11460.0],["1977-08-03",187.4627,191.398,186.3894,191.0402,16590.0],["1977-08-04",191.0402,196.7643,189.2515,196.0488,26490.0],["1977-08-05",196.0488,197.8375,195.3333,195.691,12030.0],["1977-08-08",195.691,196.7643,194.26,194.9755,8820.0],["1977-08-09",196.0488,201.7728,196.0488,201.0573,32490.0],["1977-08-10",201.0573,205.7081,199.6263,205.7081,40620.0],["1977-08-11",205.7081,207.4969,202.4883,202.8461,39060.0],["1977-08-12",202.8461,205.7081,201.0573,203.5616,31110.0],["1977-08-15",203.5616,208.5701,202.1306,207.8546,20220.0],["1977-08-16",207.8546,208.9279,204.9926,205.3503,23010.0],["1977-08-17",205.3503,208.2124,203.9193,205.3503,24300.0],["1977-08-18",205.3504,207.8546,204.2771,204.2771,16020.0],["1977-08-19",204.2771,206.4236,203.2038,205.3503,14490.0],["1977-08-22",206.0659,208.5702,206.0659,208.5702,18180.0],["1977-08-23",208.5701,208.9279,204.9926,205.3503,12150.0],["1977-08-24",205.3503,206.4236,200.3418,202.1306,17910.0],["1977-08-25",202.1306,202.8461,198.5531,199.9841,18600.0],["1977-08-26",199.9841,204.2771,198.5531,203.2039,12750.0],["1977-08-29",203.2039,205.3504,203.2039,204.9926,7380.0],["1977-08-30",204.9926,207.1391,199.6263,200.3418,20370.0],["1977-08-31",200.3418,203.9193,197.4798,203.9193,7770.0],["1977-09-01",203.9193,204.6348,200.3418,202.8461,11430.0],["1977-09-02",203.2038,206.0659,203.2038,204.6348,7380.0],["1977-09-06",204.6348,205.7081,202.1306,202.4883,6570.0],["1977-09-07",202.4883,203.9194,200.3418,201.7728,5340.0],["1977-09-08",201.7728,202.1306,198.5531,199.6263,7980.0],["1977-09-09",199.2686,199.2686,196.0488,196.0488,8880.0],["1977-09-12",196.0488,196.7643,195.3333,195.691,9450.0],["1977-09-13",195.691,197.4798,195.691,196.7643,5610.0],["1977-09-14",197.4798,201.7728,197.4798,199.6263,14520.0],["1977-09-15",199.6263,201.0573,197.4798,199.2685,8520.0],["1977-09-16",199.2686,199.9841,195.691,196.0488,18720.0],["1977-09-19",196.0488,196.0488,194.9755,195.3333,13110.0],["1977-09-20",195.3333,199.2685,193.9022,199.2685,9810.0],["1977-09-21",192.829,199.2686,192.829,192.829,16200.0],["1977-09-22",192.829,194.6178,191.7557,192.1135,15240.0],["1977-09-23",192.1135,195.3333,191.7557,191.7557,9600.0],["1977-09-26",191.7557,196.7643,191.7557,196.0488,7860.0],["1977-09-27",196.0488,197.4798,194.6178,195.3333,8910.0],["1977-09-28",196.0488,198.9108,196.0488,196.7643,10650.0],["1977-09-29",196.7643,199.9841,196.7643,199.6263,16080.0],["1977-09-30",199.6263,201.0574,198.5531,198.5531,9960.0],["1977-10-03",198.553,200.6996,195.3333,200.6996,11520.0],["1977-10-04",200.6996,201.0574,197.1221,197.4798,14190.0],["1977-10-05",197.4798,197.8375,195.3333,195.691,8850.0],["1977-10-06",195.691,197.8375,195.691,197.122,16350.0],["1977-10-07",196.7643,196.7643,193.5445,193.9023,11190.0],["1977-10-10",193.9023,194.6178,193.5445,194.26,3930.0],["1977-10-11",194.26,194.6178,188.8937,188.8937,11130.0],["1977-10-12",188.1782,188.1782,186.0317,187.8204,15360.0],["1977-10-13",187.8205,190.3247,186.7472,189.967,15420.0],["1977-10-14",189.967,192.1135,188.8937,190.3247,21810.0],["1977-10-17",189.967,189.967,187.8204,188.8937,5700.0],["1977-10-18",188.8937,191.0402,187.4627,187.4627,19050.0],["1977-10-19",187.4627,187.8205,185.3162,186.0317,11370.0],["1977-10-20",186.0317,189.967,185.6739,189.6092,18000.0],["1977-10-21",189.6092,190.6825,187.4627,189.967,10560.0],["1977-10-24",189.967,190.6825,186.3894,186.3894,17340.0],["1977-10-25",186.3895,186.3895,183.1697,186.0317,31110.0],["1977-10-26",186.0317,191.0402,184.6007,189.6092,43230.0],["1977-10-27",189.6092,193.1868,187.8205,191.398,21510.0],["1977-10-28",191.0402,191.0402,188.1782,189.2515,15180.0],["1977-10-31",189.2515,190.3247,186.0317,186.3894,8160.0],["1977-11-01",186.0317,186.0317,183.8852,184.9584,11940.0],["1977-11-02",184.9584,184.9584,182.4542,182.8119,15060.0],["1977-11-03",182.8119,184.6007,182.8119,184.2429,9600.0],["1977-11-04",184.6007,188.1782,184.6007,186.7472,9660.0],["1977-11-07",186.7472,190.6825,186.7472,188.8937,13230.0],["1977-11-08",188.1782,188.1782,185.3161,185.3161,11400.0],["1977-11-09",185.3162,187.4627,184.6007,187.1049,11670.0],["1977-11-10",187.1049,194.26,186.7472,193.9023,23670.0],["1977-11-11",196.7643,199.6263,196.7643,198.9108,22200.0],["1977-11-14",198.1953,198.1953,196.0488,196.4065,11370.0],["1977-11-15",196.4065,201.7728,196.0488,201.4151,23520.0],["1977-11-16",201.4151,202.1306,197.122,197.122,25560.0],["1977-11-17",197.1221,198.9109,194.6178,197.4798,12960.0],["1977-11-18",197.4798,200.3418,197.4798,199.6263,19230.0],["1977-11-21",199.2686,199.2686,196.4066,198.5531,22680.0],["1977-11-22",198.9108,203.9193,198.9108,202.8461,14940.0],["1977-11-23",203.5616,206.4236,203.5616,205.3503,20880.0],["1977-11-25",205.3504,206.4236,203.9194,204.9926,12840.0],["1977-11-28",204.9926,205.7081,202.8461,202.8461,12000.0],["1977-11-29",202.1306,202.1306,197.4798,197.4798,11670.0],["1977-11-30",197.4798,198.9108,196.0488,198.1953,11970.0],["1977-12-01",198.1953,200.3418,195.3333,196.0488,12840.0],["1977-12-02",196.0488,198.9108,196.0488,197.8375,6360.0],["1977-12-05",197.8376,198.9108,197.4798,198.1953,7350.0],["1977-12-06",196.7643,196.7643,191.7557,191.7557,12150.0],["1977-12-07",191.7557,194.26,191.7557,193.1867,10860.0],["1977-12-08",193.1867,195.3333,193.1867,193.1867,9750.0],["1977-12-09",194.26,196.4065,194.26,196.0488,17400.0],["1977-12-12",196.0488,197.8375,196.0488,196.7643,17100.0],["1977-12-13",196.7643,197.8376,194.9755,196.0488,17250.0],["1977-12-14",196.0488,198.1953,195.3333,198.1953,12660.0],["1977-12-15",198.5531,200.3418,198.5531,198.9108,12960.0],["1977-12-16",198.9108,201.0573,198.1953,198.9108,9690.0],["1977-12-19",198.9108,198.9108,195.3333,195.691,13500.0],["1977-12-20",195.691,197.4798,194.9755,196.7643,16470.0],["1977-12-21",196.7643,199.9841,195.6911,197.4798,12390.0],["1977-12-22",199.6263,203.5616,199.6263,203.2039,11550.0],["1977-12-23",203.5616,207.8546,203.5616,207.4969,10290.0],["1977-12-27",207.4969,208.5701,203.5616,206.7814,6900.0],["1977-12-28",206.7814,210.3589,204.6349,208.2124,15000.0],["1977-12-29",208.2124,212.1477,206.0659,211.0744,25860.0],["1977-12-30",211.0744,212.8632,208.5702,208.5702,19230.0],["1978-01-03",208.5702,208.5702,201.4151,201.7728,19590.0],["1978-01-04",201.7728,207.1391,199.9841,206.0659,28860.0],["1978-01-05",206.0659,208.9279,200.6996,201.0573,31230.0],["1978-01-06",201.0573,201.4151,194.9755,195.3333,36510.0],["1978-01-09",195.3333,196.4065,192.4713,194.9755,33630.0],["1978-01-10",194.9755,197.4798,192.829,193.5445,30960.0],["1978-01-11",193.5445,195.6911,189.2515,190.6825,27420.0],["1978-01-12",191.0402,195.3333,191.0402,192.4713,28650.0],["1978-01-13",192.4712,193.9022,191.0402,191.0402,21120.0],["1978-01-16",191.0402,195.691,191.0402,194.6178,36810.0],["1978-01-17",194.6178,194.9755,191.7557,193.5445,28650.0],["1978-01-18",193.5445,193.5445,188.8937,192.1135,22380.0],["1978-01-19",191.7557,191.7557,188.1782,188.8937,18840.0],["1978-01-20",188.536,188.536,183.8852,184.9584,18120.0],["1978-01-23",184.9584,185.3162,182.0964,182.8119,20760.0],["1978-01-24",182.8119,184.9584,182.0964,183.5274,12150.0],["1978-01-25",183.5274,188.8937,183.1697,186.7472,20010.0],["1978-01-26",186.7472,186.7472,183.1697,184.9584,24510.0],["1978-01-27",184.9584,186.7471,184.2429,185.6739,11520.0],["1978-01-30",186.0317,189.967,186.0317,189.967,5310.0],["1978-01-31",189.967,190.6825,185.6739,187.8204,11700.0],["1978-02-01",187.8204,189.967,187.1049,189.6092,8730.0],["1978-02-02",189.6092,190.3247,186.0317,186.0317,11280.0],["1978-02-03",185.3162,185.3162,180.3077,180.6654,13350.0],["1978-02-06",180.6654,180.6654,179.5921,179.9499,6450.0],["1978-02-07",180.6654,183.1697,180.6654,183.1697,9300.0],["1978-02-08",183.1697,185.3162,182.8119,182.8119,8340.0],["1978-02-09",182.8119,183.1697,181.3809,181.3809,19830.0],["1978-02-10",181.3809,182.4542,178.8766,179.5921,10440.0],["1978-02-13",179.5921,181.0231,178.1611,180.3076,19980.0],["1978-02-14",179.5921,179.5921,178.1611,178.1611,13290.0],["1978-02-15",178.1611,178.1611,175.6568,175.6568,17250.0],["1978-02-16",173.8681,173.8681,171.0061,171.7216,25530.0],["1978-02-17",172.0793,173.8681,172.0793,172.4371,12390.0],["1978-02-21",172.437,173.1526,170.6483,172.7948,13590.0],["1978-02-22",172.7948,173.1526,171.3638,171.3638,14190.0],["1978-02-23",171.3638,173.1526,169.9328,173.1526,10500.0],["1978-02-24",174.5836,178.5189,174.5836,176.7301,16800.0],["1978-02-27",176.7301,177.4456,171.7216,171.7216,16410.0],["1978-02-28",171.7216,171.7216,169.575,170.6483,22620.0],["1978-03-01",170.6483,173.8681,170.2906,171.7216,22440.0],["1978-03-02",171.7216,173.1526,170.6483,170.6483,12090.0],["1978-03-03",170.6483,172.4371,167.4285,170.2906,11250.0],["1978-03-06",169.2173,169.2173,167.0708,168.8595,8940.0],["1978-03-07",168.8595,174.5836,168.8595,172.4371,14010.0],["1978-03-08",172.4371,176.7301,171.7216,176.7301,12210.0],["1978-03-09",176.7301,179.5921,176.3723,177.8033,17160.0],["1978-03-10",178.8766,181.0231,178.8766,178.8766,14790.0],["1978-03-13",178.8767,179.9499,175.2991,176.0146,11340.0],["1978-03-14",176.0146,177.4456,174.5836,176.7301,10800.0],["1978-03-15",176.3723,176.3723,173.1525,173.5103,22050.0],["1978-03-16",173.5104,176.0146,170.6483,176.0146,8190.0],["1978-03-17",176.0146,177.0879,173.8681,176.3724,8250.0],["1978-03-20",176.3723,178.8766,176.0146,177.0878,11130.0],["1978-03-21",177.0879,177.0879,174.2258,174.2258,9000.0],["1978-03-22",174.2258,174.2258,172.4371,172.4371,15300.0],["1978-03-23",172.4371,172.4371,171.7216,171.7216,15180.0],["1978-03-27",171.7216,171.7216,169.9328,170.2906,11520.0],["1978-03-28",170.2905,172.4371,169.575,172.4371,9690.0],["1978-03-29",172.4371,174.2258,172.0793,172.4371,10050.0],["1978-03-30",171.3638,171.3638,169.575,169.575,8250.0],["1978-03-31",168.8595,168.8595,167.4285,168.5018,23190.0],["1978-04-03",168.5018,168.5018,167.0708,168.144,16200.0],["1978-04-04",168.144,169.575,167.7863,168.144,9720.0],["1978-04-05",168.144,172.4371,168.144,171.7216,20370.0],["1978-04-06",171.7216,172.7948,170.2906,171.3638,9630.0],["1978-04-07",171.7215,175.2991,171.7215,173.5103,11370.0],["1978-04-10",173.5103,175.2991,173.1526,174.5836,12240.0],["1978-04-11",174.5836,175.2991,173.1526,174.2258,15870.0],["1978-04-12",174.2259,175.6569,170.6483,171.0061,27360.0],["1978-04-13",171.3638,173.8681,171.3638,173.8681,11490.0],["1978-04-14",177.0878,183.8851,177.0878,183.8851,66510.0],["1978-04-17",188.8937,193.9023,188.8937,190.6825,67650.0],["1978-04-18",190.6825,191.398,187.4627,189.967,24690.0],["1978-04-19",189.967,192.1135,186.0317,191.0402,21660.0],["1978-04-20",191.7557,196.4065,191.7557,192.4713,38040.0],["1978-04-21",192.4713,193.9023,190.6825,191.7557,18360.0],["1978-04-24",191.7557,203.9193,189.6092,203.9193,23790.0],["1978-04-25",203.9193,206.0659,197.8375,199.2685,84750.0],["1978-04-26",199.2686,203.9194,197.8376,199.9841,25380.0],["1978-04-27",199.2685,199.2685,194.9755,199.2685,18690.0],["1978-04-28",199.2686,199.6263,196.4065,199.6263,30090.0],["1978-05-01",199.6263,206.0659,198.1953,201.7728,27990.0],["1978-05-02",201.7729,201.7729,196.4066,198.5531,29670.0],["1978-05-03",198.5531,199.6263,194.6178,194.6178,15570.0],["1978-05-04",194.6178,195.3333,191.0402,195.3333,23250.0],["1978-05-05",195.3333,196.7643,192.829,192.829,18150.0],["1978-05-08",192.829,196.4065,192.829,193.5445,9030.0],["1978-05-09",193.5445,194.9755,193.1867,193.5445,7740.0],["1978-05-10",193.5445,196.0488,193.1868,194.6178,8280.0],["1978-05-11",194.6178,204.6348,194.26,204.6348,24480.0],["1978-05-12",204.6348,206.7814,203.2038,204.2771,23760.0],["1978-05-15",204.2771,209.6434,202.1306,209.6434,13170.0],["1978-05-16",211.7899,215.7252,211.7899,214.2942,39510.0],["1978-05-17",214.2942,214.2942,208.2124,210.7167,34800.0],["1978-05-18",210.7167,211.4322,204.2771,204.9926,14940.0],["1978-05-19",204.9926,205.7081,200.6996,202.1306,15030.0],["1978-05-22",203.2038,211.7899,203.2038,210.3589,12630.0],["1978-05-23",210.3589,210.7167,203.9194,204.9926,14070.0],["1978-05-24",204.9926,205.7081,202.1306,205.7081,15090.0],["1978-05-25",205.7081,211.7899,205.3504,209.2857,17670.0],["1978-05-26",208.9279,208.9279,204.6348,204.6348,11310.0],["1978-05-30",204.6349,208.5702,204.2771,208.5702,12780.0],["1978-05-31",208.5701,212.5054,206.0659,206.0659,13650.0],["1978-06-01",206.0659,208.5702,203.5616,206.4236,11340.0],["1978-06-02",206.7814,209.2856,206.7814,208.2124,14970.0],["1978-06-05",210.0012,216.7985,210.0012,216.7985,32220.0],["1978-06-06",220.0182,226.8155,220.0182,220.376,47940.0],["1978-06-07",220.376,221.0915,217.514,217.8717,54570.0],["1978-06-08",218.945,225.7423,218.945,221.4493,20850.0],["1978-06-09",221.4493,223.9536,218.2295,221.0915,18150.0],["1978-06-12",221.0915,223.9535,218.2295,218.2295,18330.0],["1978-06-13",218.2295,227.531,216.4407,227.531,21900.0],["1978-06-14",227.1733,227.1733,218.945,220.376,22500.0],["1978-06-15",220.376,222.5225,213.9365,216.7985,8190.0],["1978-06-16",215.7252,215.7252,209.2857,209.2857,28950.0],["1978-06-19",209.6434,214.6519,209.6434,214.2942,8970.0],["1978-06-20",213.9364,213.9364,207.8546,208.2124,13170.0],["1978-06-21",208.2124,211.0744,207.8546,209.6434,11460.0],["1978-06-22",209.6434,211.0744,208.2124,211.0744,24120.0],["1978-06-23",211.0744,213.2209,208.9279,209.2857,35490.0],["1978-06-26",209.2857,210.0012,203.5616,204.9926,11370.0],["1978-06-27",204.9926,210.0011,204.2771,207.4969,13950.0],["1978-06-28",207.4969,209.2856,205.3504,206.0659,14370.0],["1978-06-29",206.0659,208.5702,206.0659,206.4236,9630.0],["1978-06-30",206.4236,207.4969,205.3504,206.7814,8310.0],["1978-07-03",206.7813,207.1391,204.6348,205.3503,9390.0],["1978-07-05",205.3504,206.0659,203.9193,206.0659,16980.0],["1978-07-06",206.0659,208.9279,205.3504,207.1391,18840.0],["1978-07-07",207.1391,208.9279,207.1391,208.2124,9120.0],["1978-07-10",208.2124,210.0012,207.1391,209.6434,10470.0],["1978-07-11",209.6434,212.8632,209.2857,209.2857,18570.0],["1978-07-12",209.2857,212.8632,208.9279,209.6434,13620.0],["1978-07-13",209.2857,209.2857,203.9194,208.5702,13800.0],["1978-07-14",208.9279,216.0829,208.9279,216.0829,34710.0],["1978-07-17",216.083,218.945,213.5787,213.9364,22470.0],["1978-07-18",213.9365,214.652,209.2857,209.2857,12270.0],["1978-07-19",211.0744,213.5787,211.0744,213.2209,18780.0],["1978-07-20",213.2209,213.9364,210.0011,210.0011,14100.0],["1978-07-21",208.2124,208.2124,206.0659,206.4236,24900.0],["1978-07-24",206.4236,208.9279,204.2771,207.4969,23100.0],["1978-07-25",207.8546,214.6519,207.8546,213.9364,14940.0],["1978-07-26",216.083,221.807,216.083,220.0182,48870.0],["1978-07-27",220.7337,225.3845,220.7337,222.5225,34260.0],["1978-07-28",222.5225,225.3845,219.6605,224.669,23280.0],["1978-07-31",224.669,229.6776,224.3113,228.9621,23310.0],["1978-08-01",228.9621,229.3198,226.1001,226.8156,22380.0],["1978-08-02",226.8155,236.1171,226.1001,236.1171,44760.0],["1978-08-03",237.1904,241.8412,237.1904,237.1904,56340.0],["1978-08-04",237.1904,238.9792,233.6129,237.1904,16080.0],["1978-08-07",237.1904,237.5482,233.2551,233.6129,11220.0],["1978-08-08",233.6129,235.4016,231.8241,234.6861,16050.0],["1978-08-09",235.7594,240.4102,235.7594,235.7594,37380.0],["1978-08-10",235.7594,236.8327,233.6129,233.6129,13140.0],["1978-08-11",233.6129,236.8327,233.2551,234.6861,17760.0],["1978-08-14",235.4016,239.3369,235.4016,235.4016,16440.0],["1978-08-15",235.4016,236.1171,231.8241,235.4016,10680.0],["1978-08-16",235.4016,243.2722,235.4016,243.2722,25740.0],["1978-08-17",243.2722,244.3455,239.3369,239.3369,16800.0],["1978-08-18",239.3369,242.1989,231.8241,233.9706,25650.0],["1978-08-21",233.9706,235.7594,232.5396,232.5396,20040.0],["1978-08-22",232.5397,236.4749,232.5397,233.6129,16380.0],["1978-08-23",235.7594,240.4102,235.7594,238.2637,11610.0],["1978-08-24",238.2637,243.2722,237.5482,240.4102,33090.0],["1978-08-25",240.4102,243.2722,239.6947,242.5567,16080.0],["1978-08-28",241.1257,241.1257,238.2636,238.6214,11610.0],["1978-08-29",238.6214,238.9792,237.1904,237.5481,23010.0],["1978-08-30",238.2637,243.63,238.2637,240.4102,20190.0],["1978-08-31",240.4102,242.5567,239.6947,241.1257,8730.0],["1978-09-01",241.1257,245.4187,241.1257,243.2722,18810.0],["1978-09-05",243.63,248.9963,243.63,248.9963,26400.0],["1978-09-06",248.9963,251.8583,248.6385,248.6385,19050.0],["1978-09-07",248.6386,249.7118,244.3455,246.1343,11100.0],["1978-09-08",246.1342,249.7118,244.3455,247.2075,13290.0],["1978-09-11",247.2075,248.6385,242.5567,242.9144,14850.0],["1978-09-12",242.9144,243.9877,241.4834,242.9144,18480.0],["1978-09-13",242.9144,244.3455,237.5481,237.5481,17490.0],["1978-09-14",237.5482,238.6214,236.4749,237.1904,10830.0],["1978-09-15",236.8327,236.8327,234.6861,236.1171,14910.0],["1978-09-18",236.1171,238.2637,230.3931,230.3931,27960.0],["1978-09-19",230.3931,233.2551,226.1001,226.1001,23040.0],["1978-09-20",226.1,228.6043,220.7337,222.1647,14370.0],["1978-09-21",222.1648,226.4578,221.0915,226.4578,21900.0],["1978-09-22",226.4578,226.8155,222.5225,224.669,17310.0],["1978-09-25",223.9535,223.9535,221.4492,222.5225,24810.0],["1978-09-26",222.5225,223.9535,221.4492,222.5225,19200.0],["1978-09-27",222.5225,223.5958,217.8717,217.8717,23250.0],["1978-09-28",217.8717,221.4493,216.4407,221.4493,17940.0],["1978-09-29",221.4493,223.5958,221.4493,223.2381,15690.0],["1978-10-02",223.238,223.238,221.4492,222.5225,11820.0],["1978-10-03",222.5225,222.5225,220.0182,220.0182,15270.0],["1978-10-04",219.6605,219.6605,216.7985,218.2295,42450.0],["1978-10-05",218.2295,220.7338,217.514,218.2295,14400.0],["1978-10-06",218.2295,220.0183,215.3675,215.7252,12420.0],["1978-10-09",216.083,218.2295,216.083,217.1562,15270.0],["1978-10-10",217.1562,218.5872,215.0097,216.7985,22110.0],["1978-10-11",216.7985,221.0915,215.3675,221.0915,15630.0],["1978-10-12",221.0915,223.238,217.514,217.8717,12360.0],["1978-10-13",217.514,217.514,213.9364,213.9364,8370.0],["1978-10-16",213.9365,214.652,208.9279,208.9279,14010.0],["1978-10-17",208.9279,210.3589,206.7814,208.2124,15540.0],["1978-10-18",208.2124,208.9279,203.5616,206.7814,20250.0],["1978-10-19",206.7814,206.7814,201.4151,201.4151,12660.0],["1978-10-20",201.4151,208.5701,201.4151,207.8546,40890.0],["1978-10-23",207.8546,209.6434,203.9194,209.6434,15810.0],["1978-10-24",209.6434,210.3589,206.0659,206.0659,19860.0],["1978-10-25",206.0658,208.9279,203.2038,203.9193,18750.0],["1978-10-26",203.9193,205.7081,201.4151,202.8461,9180.0],["1978-10-27",202.8461,204.6349,199.2686,201.0573,13650.0],["1978-10-30",201.0573,206.0659,194.9755,206.0659,24690.0],["1978-10-31",206.0659,206.7814,199.9841,199.9841,22740.0],["1978-11-01",203.5616,213.5787,203.5616,213.5787,26820.0],["1978-11-02",211.0744,211.0744,203.9194,206.4236,23610.0],["1978-11-03",206.4236,209.6434,204.6349,208.9279,9540.0],["1978-11-06",208.9279,208.9279,207.8546,207.8546,8610.0],["1978-11-07",207.1391,207.1391,202.4883,205.3503,26340.0],["1978-11-08",205.3504,207.8546,203.2039,206.4236,13710.0],["1978-11-09",206.4236,210.3589,206.0659,206.4236,10830.0],["1978-11-10",206.4236,208.5701,206.0659,208.2124,9300.0],["1978-11-13",208.2124,208.2124,202.8461,202.8461,6600.0],["1978-11-14",202.8461,203.9194,199.6263,201.4151,15600.0],["1978-11-15",201.4151,205.3504,200.3418,200.3418,11370.0],["1978-11-16",201.7728,204.6348,201.7728,204.2771,16350.0],["1978-11-17",204.2771,204.9926,202.4883,202.8461,10170.0],["1978-11-20",202.8461,204.6348,202.1306,203.9193,10080.0],["1978-11-21",203.9193,203.9193,202.4883,202.8461,15930.0],["1978-11-22",202.8461,204.6348,202.4883,204.6348,7470.0],["1978-11-24",204.6349,205.3504,203.5616,203.5616,5580.0],["1978-11-27",203.5616,208.2124,201.7728,208.2124,11700.0],["1978-11-28",208.2124,208.2124,200.3418,200.6996,8910.0],["1978-11-29",200.3418,200.3418,197.122,197.8375,15330.0],["1978-11-30",198.1953,205.7081,198.1953,205.7081,15870.0],["1978-12-01",205.7081,209.6434,204.2771,208.5702,16050.0],["1978-12-04",208.2124,208.2124,204.2771,204.9926,8100.0],["1978-12-05",204.9926,210.7167,204.2771,210.0011,16710.0],["1978-12-06",210.3589,212.5054,210.3589,210.3589,25230.0],["1978-12-07",210.3589,212.8632,209.2857,210.7167,11460.0],["1978-12-08",210.0011,210.0011,205.7081,207.8546,5040.0],["1978-12-11",207.8546,210.3589,207.1391,210.0011,10290.0],["1978-12-12",210.0011,210.3589,206.7814,208.2124,16200.0],["1978-12-13",208.2124,208.5702,200.6996,201.7728,15810.0],["1978-12-14",201.7729,203.9194,200.3418,203.2039,10230.0],["1978-12-15",203.2038,204.2771,201.7728,204.2771,7140.0],["1978-12-18",201.4151,201.4151,199.2685,200.6996,11520.0],["1978-12-19",200.6996,203.9193,199.9841,202.8461,16200.0],["1978-12-20",202.8461,203.5616,201.0573,202.8461,11370.0],["1978-12-21",203.9193,206.0659,203.9193,204.6348,17370.0],["1978-12-22",206.7814,210.3589,206.7814,210.3589,14190.0],["1978-12-26",210.3589,218.2295,209.2856,217.514,24480.0],["1978-12-27",215.7252,215.7252,212.5054,214.2942,12150.0],["1978-12-28",214.2942,216.083,210.3589,210.3589,9840.0],["1978-12-29",210.3589,211.7899,207.8546,208.9279,10260.0],["1979-01-02",208.9279,210.0011,204.6348,210.0011,10590.0],["1979-01-03",211.0744,216.4407,211.0744,213.9364,32580.0],["1979-01-04",213.9364,216.7985,213.5787,213.9364,21030.0],["1979-01-05",213.9364,217.514,213.9364,216.0829,6420.0],["1979-01-08",215.3674,215.3674,212.8632,214.6519,7140.0],["1979-01-09",215.3674,218.2295,215.3674,216.0829,18120.0],["1979-01-10",215.7252,215.7252,211.0744,211.0744,10320.0],["1979-01-11",211.0744,216.7985,210.3589,216.7985,7650.0],["1979-01-12",217.514,220.376,217.514,217.8717,27870.0],["1979-01-15",217.8718,223.2381,217.514,223.2381,15960.0],["1979-01-16",223.238,223.238,213.2209,213.2209,35790.0],["1979-01-17",211.7899,211.7899,208.2124,210.0011,25830.0],["1979-01-18",210.0012,213.2209,208.9279,209.6434,20790.0],["1979-01-19",209.6434,211.4322,208.2124,208.9279,18360.0],["1979-01-22",208.9279,209.6434,207.1391,209.2857,10590.0],["1979-01-23",209.2857,210.3589,208.2124,209.2857,12120.0],["1979-01-24",209.2856,209.6434,203.5616,204.6348,11070.0],["1979-01-25",204.6349,210.3589,203.5616,208.9279,25050.0],["1979-01-26",208.9279,208.9279,205.3504,207.8546,15570.0],["1979-01-29",207.8546,207.8546,204.9926,205.3503,15450.0],["1979-01-30",205.3504,206.7814,202.1306,203.2039,24210.0],["1979-01-31",203.2039,203.2039,201.4151,201.7728,19620.0],["1979-02-01",201.7728,203.2039,200.6996,201.4151,32640.0],["1979-02-02",201.4151,201.7729,198.1953,198.5531,22050.0],["1979-02-05",196.0488,196.0488,194.26,194.9755,20910.0],["1979-02-06",194.9755,196.0488,193.9023,194.6178,20640.0],["1979-02-07",194.26,194.26,191.0402,191.0402,27540.0],["1979-02-08",191.0402,193.5445,190.6825,193.5445,12450.0],["1979-02-09",193.1868,193.1868,189.967,190.3247,9180.0],["1979-02-12",190.3247,192.1135,189.2515,191.7557,19710.0],["1979-02-13",191.7558,192.4713,190.3248,190.6825,24630.0],["1979-02-14",190.6825,191.0402,186.0317,186.0317,40320.0],["1979-02-15",186.0317,188.1782,184.6007,187.4627,39180.0],["1979-02-16",187.4627,189.6092,186.7472,189.6092,12210.0],["1979-02-20",189.6092,191.7557,189.2515,191.7557,10890.0],["1979-02-21",191.7557,192.1135,187.4627,188.8937,12060.0],["1979-02-22",188.8937,191.0403,187.105,188.1782,41970.0],["1979-02-23",187.8204,187.8204,186.7472,187.1049,22230.0],["1979-02-26",187.1049,187.4627,186.0317,187.1049,26370.0],["1979-02-27",186.7472,186.7472,184.2429,185.3161,24720.0],["1979-02-28",185.3161,186.7472,184.6006,185.3161,14370.0],["1979-03-01",185.3162,186.3894,184.6007,186.3894,14670.0],["1979-03-02",186.3894,186.7472,184.9584,185.3161,8820.0],["1979-03-05",186.0317,189.6092,186.0317,188.1782,14010.0],["1979-03-06",188.1782,188.1782,186.7472,187.1049,12750.0],["1979-03-07",187.105,189.6092,186.7472,186.7472,17640.0],["1979-03-08",187.1049,192.829,187.1049,191.0402,24990.0],["1979-03-09",191.398,196.7643,191.398,191.398,15810.0],["1979-03-12",191.398,193.9022,189.2515,193.1867,16830.0],["1979-03-13",193.1867,196.4065,192.4712,193.1867,32760.0],["1979-03-14",193.1867,193.9022,191.7557,193.5445,13440.0],["1979-03-15",193.5445,193.9023,191.7557,192.4713,13470.0],["1979-03-16",192.4713,194.6178,192.4713,192.829,34860.0],["1979-03-19",192.829,196.7643,192.1135,194.26,19740.0],["1979-03-20",194.26,197.122,194.26,195.3333,19470.0],["1979-03-21",195.691,199.6263,195.691,198.9108,16320.0],["1979-03-22",198.9108,201.4151,197.4798,200.3418,20400.0],["1979-03-23",200.3418,201.7728,200.3418,201.0573,22620.0],["1979-03-26",201.0573,201.0573,199.6263,199.6263,7380.0],["1979-03-27",199.6263,206.0658,199.6263,205.7081,13320.0],["1979-03-28",205.7081,206.7814,203.2038,204.2771,26550.0],["1979-03-29",203.9193,203.9193,201.7728,202.1306,26580.0],["1979-03-30",202.1306,203.9193,201.0573,202.8461,13950.0],["1979-04-02",199.9841,199.9841,197.1221,198.9108,19860.0],["1979-04-03",199.9841,206.0659,199.9841,206.0659,20070.0],["1979-04-04",206.0659,208.9279,204.9926,204.9926,29700.0],["1979-04-05",204.9926,207.4969,203.5616,207.1391,28830.0],["1979-04-06",207.1391,207.1391,204.6348,204.6348,11340.0],["1979-04-09",204.6349,204.6349,201.0574,203.2039,9570.0],["1979-04-10",203.2038,205.7081,202.4883,205.3503,16380.0],["1979-04-11",205.3504,206.4236,198.9108,200.3418,29160.0],["1979-04-12",200.3418,201.7728,199.6263,199.6263,15780.0],["1979-04-16",199.6263,202.1306,199.6263,199.9841,24570.0],["1979-04-17",200.3418,202.8461,200.3418,200.3418,11790.0],["1979-04-18",201.0573,206.0659,201.0573,204.6348,12180.0],["1979-04-19",204.6349,204.6349,201.7728,201.7728,22500.0],["1979-04-20",201.7728,202.4883,200.3418,202.1306,15990.0],["1979-04-23",202.1306,206.0659,202.1306,206.0659,13590.0],["1979-04-24",206.0658,208.2124,203.5616,203.9193,25320.0],["1979-04-25",203.9193,204.9926,202.8461,203.9193,13470.0],["1979-04-26",203.9193,204.6348,202.1306,202.4883,17910.0],["1979-04-27",202.4883,202.8461,201.4151,202.4883,12870.0],["1979-04-30",202.4884,206.0659,201.7729,204.9926,22710.0],["1979-05-01",204.9926,206.7813,203.9193,203.9193,12450.0],["1979-05-02",203.2039,203.2039,200.3418,201.7728,13050.0],["1979-05-03",201.7728,204.6348,201.7728,202.8461,27180.0],["1979-05-04",202.8461,204.2771,200.3418,200.3418,27570.0],["1979-05-07",198.1953,198.1953,195.3333,195.3333,17730.0],["1979-05-08",195.3333,198.5531,195.3333,198.5531,16080.0],["1979-05-09",198.5531,199.6264,197.4798,197.4798,14850.0],["1979-05-10",196.7643,196.7643,193.5445,193.5445,22770.0],["1979-05-11",193.9023,196.0488,193.9023,194.6178,18120.0],["1979-05-14",194.6178,196.7643,193.5445,194.26,13050.0],["1979-05-15",194.26,197.4798,193.9023,194.6178,13140.0],["1979-05-16",194.6177,196.0488,194.6177,195.691,18420.0],["1979-05-17",196.4065,198.1953,196.4065,197.8375,14130.0],["1979-05-18",197.8375,198.1953,196.4065,196.7643,4770.0],["1979-05-21",196.7643,198.9109,196.7643,197.4798,6030.0],["1979-05-22",197.4798,200.3418,197.4798,200.3418,10560.0],["1979-05-23",200.3418,201.4151,198.1953,198.1953,16710.0],["1979-05-24",198.1953,200.3418,197.8376,199.9841,6120.0],["1979-05-25",199.9841,200.3418,198.9108,199.9841,4200.0],["1979-05-29",199.9841,201.0573,199.9841,199.9841,3480.0],["1979-05-30",199.2685,199.2685,196.4065,196.7643,12150.0],["1979-05-31",196.7643,197.4798,195.3332,196.4065,17970.0],["1979-06-01",196.7643,197.8375,196.7643,196.7643,11790.0],["1979-06-04",196.7643,197.4798,196.7643,197.4798,11010.0],["1979-06-05",197.4798,201.0573,197.4798,200.3418,21720.0],["1979-06-06",200.3418,203.2039,200.3418,201.4151,10950.0],["1979-06-07",201.4151,203.5616,201.0573,202.4883,7830.0],["1979-06-08",202.1306,202.1306,200.3418,201.4151,14130.0],["1979-06-11",201.415,205.3503,200.6995,203.9193,4830.0],["1979-06-12",204.9926,208.5701,204.9926,207.1391,17490.0],["1979-06-13",207.1391,207.1391,203.5616,203.9193,16290.0],["1979-06-14",203.9193,204.6348,200.6995,203.9193,17610.0],["1979-06-15",203.9194,204.2771,202.8461,203.2039,7200.0],["1979-06-18",203.2039,203.5616,200.3418,200.3418,25890.0],["1979-06-19",200.3418,201.0573,198.9108,198.9108,16830.0],["1979-06-20",198.9108,199.2686,197.8376,198.5531,17640.0],["1979-06-21",198.5531,199.9841,197.8376,199.6263,30420.0],["1979-06-22",199.9841,201.7728,199.9841,200.3418,21120.0],["1979-06-25",200.3418,200.6996,198.9108,200.3418,14160.0],["1979-06-26",200.3418,201.7728,199.2685,199.2685,35130.0],["1979-06-27",199.6263,202.4883,199.6263,202.1306,9630.0],["1979-06-28",202.1306,204.2771,202.1306,203.5616,15150.0],["1979-06-29",203.5616,204.2771,201.0573,201.0573,11130.0],["1979-07-02",200.6996,200.6996,198.1953,198.5531,20940.0],["1979-07-03",198.5531,199.2686,197.8376,198.1953,24960.0],["1979-07-05",198.1953,199.2686,197.8376,198.9108,12420.0],["1979-07-06",198.9108,200.3418,198.5531,200.3418,18060.0],["1979-07-09",200.6996,201.7728,200.6996,201.0573,13440.0],["1979-07-10",201.0573,201.4151,198.1953,199.9841,21750.0],["1979-07-11",199.6263,199.6263,197.8375,197.8375,9270.0],["1979-07-12",197.8375,197.8375,195.691,196.4065,22230.0],["1979-07-13",195.691,195.691,193.5445,194.9755,28980.0],["1979-07-16",194.9755,196.4065,194.26,195.3333,12150.0],["1979-07-17",195.3333,195.3333,189.967,189.967,14370.0],["1979-07-18",189.967,191.0402,186.7472,191.0402,30450.0],["1979-07-19",191.0403,192.4713,189.6093,190.6825,17340.0],["1979-07-20",190.6825,192.4713,188.8937,190.6825,13440.0],["1979-07-23",190.6825,191.7558,188.536,190.6825,9540.0],["1979-07-24",190.6825,192.4713,190.6825,190.6825,17280.0],["1979-07-25",191.0402,193.5445,191.0402,192.4713,19980.0],["1979-07-26",191.7558,191.7558,190.6825,191.398,5100.0],["1979-07-27",191.398,193.1867,190.6825,193.1867,15960.0],["1979-07-30",193.1868,194.26,191.398,194.26,5550.0],["1979-07-31",194.6178,196.0488,194.6178,194.9755,14220.0],["1979-08-01",194.9755,196.4065,194.9755,196.4065,28320.0],["1979-08-02",196.4065,197.4798,195.3333,195.691,13950.0],["1979-08-03",196.0488,197.4798,196.0488,197.4798,6390.0],["1979-08-06",197.4798,201.0573,197.4798,199.6263,16770.0],["1979-08-07",199.6263,203.5616,199.6263,201.4151,36090.0],["1979-08-08",202.1306,205.7081,202.1306,203.5616,30120.0],["1979-08-09",203.5616,206.0659,202.1306,206.0659,14670.0],["1979-08-10",206.0659,214.2942,206.0659,214.2942,19410.0],["1979-08-13",214.2942,215.0097,211.7899,213.2209,40560.0],["1979-08-14",213.2209,213.9364,210.7166,211.4321,19890.0],["1979-08-15",211.4322,213.9364,209.6434,213.9364,39150.0],["1979-08-16",213.9364,213.9364,210.0011,211.4321,33510.0],["1979-08-17",211.4322,212.8632,209.2856,211.7899,34050.0],["1979-08-20",211.7899,212.1477,210.0012,211.0744,9570.0],["1979-08-21",211.0744,211.7899,207.8546,208.9279,19800.0],["1979-08-22",208.9279,210.3589,208.9279,209.2857,11310.0],["1979-08-23",209.2857,212.5054,209.2857,209.2857,11730.0],["1979-08-24",209.2857,210.0012,208.2124,209.6434,11100.0],["1979-08-27",210.0011,212.1477,210.0011,210.3589,28080.0],["1979-08-28",210.3589,212.1477,210.3589,211.7899,9480.0],["1979-08-29",211.4322,211.4322,209.6434,210.3589,11220.0],["1979-08-30",210.3589,210.3589,208.2124,208.9279,10650.0],["1979-08-31",209.2857,210.3589,209.2857,209.6434,10860.0],["1979-09-04",208.5701,208.5701,207.1391,207.1391,17850.0],["1979-09-05",207.1391,208.2124,206.0659,208.2124,13440.0],["1979-09-06",208.2124,208.9279,207.8546,208.9279,14430.0],["1979-09-07",208.2124,208.2124,207.1391,207.4969,21150.0],["1979-09-10",207.4969,207.8546,206.7814,207.1391,11610.0],["1979-09-11",207.1391,207.1391,202.8461,203.9193,41520.0],["1979-09-12",203.9193,203.9193,201.7728,202.4883,40980.0],["1979-09-13",202.4883,202.8461,201.4151,201.4151,10620.0],["1979-09-14",201.415,203.9193,201.415,203.9193,27480.0],["1979-09-17",203.9194,206.0659,203.5616,203.5616,21690.0],["1979-09-18",203.5616,203.9193,200.3418,202.8461,10200.0],["1979-09-19",202.8461,206.0659,202.1306,206.0659,12960.0],["1979-09-20",206.0659,213.2209,204.9926,213.2209,30420.0],["1979-09-21",213.2209,215.0097,212.5054,214.6519,19260.0],["1979-09-24",213.9365,213.9365,212.5054,212.8632,8610.0],["1979-09-25",212.8632,213.9364,208.9279,213.9364,15660.0],["1979-09-26",213.9364,216.083,213.9364,214.2942,18660.0],["1979-09-27",214.2942,214.2942,211.7899,213.9364,15660.0],["1979-09-28",213.9364,213.9364,207.8546,210.0011,11130.0],["1979-10-01",209.2857,209.2857,208.2124,208.9279,6000.0],["1979-10-02",208.9279,210.0012,208.5702,209.6434,29100.0],["1979-10-03",209.6434,210.0011,207.4969,207.8546,7080.0],["1979-10-04",207.8546,208.9279,207.1391,207.8546,7800.0],["1979-10-05",207.8546,208.9279,207.4969,207.8546,22770.0],["1979-10-08",207.8547,208.5702,204.9926,204.9926,10650.0],["1979-10-09",204.2771,204.2771,200.3418,201.0573,20880.0],["1979-10-10",201.0573,206.0659,198.553,204.6348,38190.0],["1979-10-11",204.6348,206.4236,199.2685,206.0659,27900.0],["1979-10-12",206.0659,206.4236,204.6348,204.6348,12900.0],["1979-10-15",204.6349,206.0659,203.5616,203.5616,14850.0],["1979-10-16",203.5616,206.0658,202.4883,202.4883,17520.0],["1979-10-17",202.4884,207.4969,202.4884,203.2039,17370.0],["1979-10-18",203.2039,204.9926,203.2039,203.5616,11430.0],["1979-10-19",203.2038,203.2038,199.6263,200.6996,16530.0],["1979-10-22",200.6996,201.7728,198.1953,201.7728,21600.0],["1979-10-23",201.7728,204.6349,201.0573,201.4151,26280.0],["1979-10-24",201.4151,203.5616,201.4151,201.4151,21090.0],["1979-10-25",201.4151,202.4884,197.8376,198.9108,18720.0],["1979-10-26",198.9108,200.3418,197.122,200.3418,14400.0],["1979-10-29",200.3418,200.3418,198.5531,198.9108,9030.0],["1979-10-30",198.9108,201.7728,198.9108,201.4151,19050.0],["1979-10-31",201.4151,201.7728,199.9841,200.3418,9060.0],["1979-11-01",200.3418,202.4883,199.9841,201.4151,5640.0],["1979-11-02",201.4151,202.4883,200.6996,201.0573,6420.0],["1979-11-05",201.0573,201.4151,199.6263,199.9841,12480.0],["1979-11-06",199.9841,200.3418,198.9108,198.9108,15990.0],["1979-11-07",198.9108,198.9108,197.122,197.122,17910.0],["1979-11-08",197.1221,198.9109,197.1221,197.4798,21030.0],["1979-11-09",198.1953,199.6263,198.1953,198.9108,36660.0],["1979-11-12",198.9108,201.7728,198.1953,201.7728,17730.0],["1979-11-13",201.7729,203.5616,201.7729,203.2039,17400.0],["1979-11-14",203.2039,210.3589,201.7728,209.6434,14520.0],["1979-11-15",209.6434,213.2209,208.9279,211.4321,25320.0],["1979-11-16",211.4322,212.5054,209.6434,210.3589,22440.0],["1979-11-19",210.3589,213.9364,210.0011,211.4321,19500.0],["1979-11-20",211.4322,212.5054,211.4322,212.5054,17970.0],["1979-11-21",212.5054,217.1562,210.7167,216.7985,15120.0],["1979-11-23",216.7985,219.3028,216.4407,218.5873,16710.0],["1979-11-26",219.6605,230.0353,219.6605,230.0353,22050.0],["1979-11-27",230.0353,230.0353,226.8156,228.2466,23640.0],["1979-11-28",228.2466,234.3284,225.7423,228.2466,28800.0],["1979-11-29",228.2466,231.4664,227.5311,229.3198,7950.0],["1979-11-30",229.3199,229.6776,227.1733,228.2466,10890.0],["1979-12-03",228.2466,228.2466,225.3845,226.1001,10740.0],["1979-12-04",226.8156,228.9621,226.8156,228.9621,16560.0],["1979-12-05",228.9621,231.8241,228.9621,231.1086,24810.0],["1979-12-06",231.1086,237.5481,230.0353,237.5481,55740.0],["1979-12-07",237.5482,237.5482,231.1086,231.8241,49590.0],["1979-12-10",231.8241,231.8241,229.6776,231.1086,34950.0],["1979-12-11",231.1086,231.1086,228.2466,228.9621,16110.0],["1979-12-12",228.9621,229.6776,226.8156,227.8888,12810.0],["1979-12-13",227.8888,229.6776,224.669,229.6776,17520.0],["1979-12-14",229.6776,234.6861,228.6043,234.6861,21180.0],["1979-12-17",234.6861,234.6861,232.8973,233.2551,15420.0],["1979-12-18",231.4664,231.4664,228.9621,228.9621,10140.0],["1979-12-19",228.9621,232.1819,227.1733,231.8241,16560.0],["1979-12-20",231.4664,231.4664,230.0353,230.0353,8610.0],["1979-12-21",229.6776,229.6776,227.531,227.531,15540.0],["1979-12-24",227.5311,229.6776,227.5311,228.9621,16740.0],["1979-12-26",228.9621,228.9621,225.7423,228.9621,24450.0],["1979-12-27",228.2466,228.2466,225.3845,226.1001,6810.0],["1979-12-28",226.1001,226.8155,224.669,225.3845,5910.0],["1979-12-31",225.3845,226.1001,224.3113,224.3113,9870.0],["1980-01-02",224.3113,224.3113,216.7985,216.7985,9240.0],["1980-01-03",216.7985,218.2295,213.9365,217.8717,21900.0],["1980-01-04",217.8717,218.945,215.7252,216.4407,19830.0],["1980-01-07",216.4407,217.1562,215.0097,215.7252,11130.0],["1980-01-08",216.0829,229.6776,216.0829,229.6776,28320.0],["1980-01-09",230.7508,237.5481,230.7508,232.8974,96840.0],["1980-01-10",233.2551,242.199,233.2551,238.9792,42660.0],["1980-01-11",238.9792,241.4834,237.1904,240.4102,30390.0],["1980-01-14",240.4102,240.4102,237.5482,238.2637,27870.0],["1980-01-15",238.2637,246.1343,238.2637,246.1343,29070.0],["1980-01-16",246.1342,250.4273,230.0353,230.7508,107880.0],["1980-01-17",230.7509,234.6861,227.8888,230.0353,58140.0],["1980-01-18",230.0353,231.1086,227.5311,228.9621,35820.0],["1980-01-21",228.9621,231.1086,228.2466,229.3198,14700.0],["1980-01-22",229.3199,230.0353,226.1001,226.4578,17700.0],["1980-01-23",226.4578,235.4016,226.4578,235.4016,51360.0],["1980-01-24",236.1171,238.2637,236.1171,237.5481,57600.0],["1980-01-25",237.5482,238.2637,235.0439,237.9059,29700.0],["1980-01-28",237.9059,240.4102,236.1172,239.3369,29130.0],["1980-01-29",239.3369,239.3369,232.8974,235.0439,34410.0],["1980-01-30",235.0439,235.4016,232.8974,234.6861,16650.0],["1980-01-31",234.6861,238.6214,224.669,225.3845,30660.0],["1980-02-01",225.3846,228.9621,225.3846,228.9621,13890.0],["1980-02-04",228.9621,228.9621,225.3845,225.3845,7800.0],["1980-02-05",225.3845,226.1001,223.9535,226.1001,8970.0],["1980-02-06",226.1001,226.4578,222.5225,223.9535,17040.0],["1980-02-07",223.9535,224.3113,218.5872,220.0182,17880.0],["1980-02-08",220.0183,223.9536,218.2295,223.5958,15000.0],["1980-02-11",223.5957,227.1733,221.0915,222.1647,40680.0],["1980-02-12",222.1648,226.8155,220.7338,225.3845,21210.0],["1980-02-13",225.3845,228.6043,219.6605,222.5225,25530.0],["1980-02-14",222.5225,225.7423,215.7252,216.0829,18540.0],["1980-02-15",216.083,217.1562,213.2209,213.9364,22650.0],["1980-02-19",214.2942,218.2295,214.2942,216.0829,14010.0],["1980-02-20",217.1563,219.3028,217.1563,218.5873,17430.0],["1980-02-21",218.5872,220.376,216.7985,217.8717,21870.0],["1980-02-22",217.8717,218.5872,216.4407,218.2295,10740.0],["1980-02-25",216.083,216.083,213.5787,213.9364,18180.0],["1980-02-26",213.9364,214.6519,212.5054,214.2942,13020.0],["1980-02-27",214.2942,216.083,207.8546,210.3589,9840.0],["1980-02-28",210.3589,210.7167,207.1391,207.4969,12810.0],["1980-02-29",207.4969,208.2124,206.0659,207.1391,18570.0],["1980-03-03",207.1391,207.4969,204.9926,205.3503,10500.0],["1980-03-04",205.3504,208.9279,204.2771,208.2124,15030.0],["1980-03-05",208.2124,208.9279,200.3418,200.3418,27600.0],["1980-03-06",200.3418,201.4151,198.1953,198.9108,26940.0],["1980-03-07",198.9108,199.6263,196.0488,197.122,32580.0],["1980-03-10",197.1221,199.6263,196.7643,198.5531,17970.0],["1980-03-11",198.9108,201.4151,198.9108,201.0573,21780.0],["1980-03-12",199.9841,199.9841,193.5446,197.4798,23460.0],["1980-03-13",196.0488,196.0488,191.0402,191.0402,29460.0],["1980-03-14",191.0402,191.0402,188.8937,189.967,13470.0],["1980-03-17",189.967,191.7557,188.8937,189.6092,16290.0],["1980-03-18",188.8937,188.8937,182.4541,185.3161,43890.0],["1980-03-19",185.3162,186.7472,183.1696,184.2429,16380.0],["1980-03-20",184.2429,187.4627,183.1696,184.2429,24210.0],["1980-03-21",183.8851,183.8851,181.7386,182.4541,16860.0],["1980-03-24",182.4542,182.4542,178.8766,178.8766,18390.0],["1980-03-25",178.8766,183.8852,177.4456,183.1697,31200.0],["1980-03-26",183.1697,185.6739,181.7387,181.7387,34380.0],["1980-03-27",181.7386,183.1696,177.4456,181.0231,34470.0],["1980-03-28",181.0232,188.8937,180.6654,188.1782,17820.0],["1980-03-31",188.1782,192.4713,187.4627,191.398,12930.0],["1980-04-01",191.398,191.398,188.5359,189.6092,16260.0],["1980-04-02",189.6092,193.1868,188.8937,192.4713,15300.0],["1980-04-03",192.4713,194.26,192.4713,194.26,15930.0],["1980-04-07",194.26,194.26,191.398,191.398,13680.0],["1980-04-08",191.398,194.6178,190.3247,194.6178,11970.0],["1980-04-09",196.0488,198.9108,196.0488,198.5531,19110.0],["1980-04-10",198.5531,199.6264,197.4798,197.4798,10500.0],["1980-04-11",197.4798,198.1953,192.4712,193.5445,20070.0],["1980-04-14",193.1868,193.1868,190.3247,190.3247,17310.0],["1980-04-15",189.9669,189.9669,184.6006,185.3161,17850.0],["1980-04-16",185.3162,188.8937,181.0231,181.7387,30900.0],["1980-04-17",181.7386,183.8851,181.0231,182.4541,15960.0],["1980-04-18",183.1697,184.6007,183.1697,184.6007,7410.0],["1980-04-21",184.6007,185.3162,180.3076,181.3809,30960.0],["1980-04-22",183.8852,191.0402,183.8852,188.8937,34860.0],["1980-04-23",188.8937,190.6825,188.1782,188.8937,9990.0],["1980-04-24",188.8937,194.26,187.8205,192.1135,12090.0],["1980-04-25",191.7557,191.7557,189.2515,191.7557,20490.0],["1980-04-28",191.7557,192.1135,189.2515,189.967,8910.0],["1980-04-29",189.6092,189.6092,186.7472,187.8204,16800.0],["1980-04-30",186.7472,186.7472,183.8851,185.3161,16950.0],["1980-05-01",184.6007,184.6007,181.7387,183.1697,19980.0],["1980-05-02",183.1696,183.5274,182.0964,183.5274,5940.0],["1980-05-05",183.5274,184.2429,181.7386,184.2429,22050.0],["1980-05-06",184.2429,184.6007,182.0964,182.0964,21870.0],["1980-05-07",182.0964,184.6007,181.7387,183.1697,17400.0],["1980-05-08",183.1697,183.5274,181.0231,181.3809,7770.0],["1980-05-09",181.0231,181.0231,174.5836,175.2991,61020.0],["1980-05-12",175.2991,175.2991,172.7948,174.5836,37260.0],["1980-05-13",174.5836,175.6568,173.1526,175.6568,49680.0],["1980-05-14",175.6568,178.1611,175.2991,176.7301,23190.0],["1980-05-15",177.0878,179.2344,177.0878,177.8033,37650.0],["1980-05-16",178.1611,180.3076,178.1611,179.9499,20610.0],["1980-05-19",179.9499,183.1696,179.5921,182.4541,26070.0],["1980-05-20",182.4541,184.2429,182.4541,183.5274,16050.0],["1980-05-21",183.1697,183.1697,181.3809,183.1697,6210.0],["1980-05-22",183.1696,184.6007,182.8119,184.2429,27120.0],["1980-05-23",186.7472,188.8937,186.7472,187.4627,28590.0],["1980-05-27",189.6092,192.829,189.6092,189.6092,16740.0],["1980-05-28",189.6092,193.1867,187.8204,193.1867,29220.0],["1980-05-29",193.1868,193.1868,189.967,189.967,24120.0],["1980-05-30",189.967,193.5445,188.8937,193.1867,13620.0],["1980-06-02",193.1868,196.7643,192.4713,194.26,15120.0],["1980-06-03",194.9755,201.0573,194.9755,197.122,15150.0],["1980-06-04",197.122,205.7081,196.4065,205.7081,17670.0],["1980-06-05",205.7081,205.7081,201.4151,202.4883,30060.0],["1980-06-06",202.4883,202.4883,198.9108,199.6263,14100.0],["1980-06-09",199.6263,199.6263,196.0488,196.0488,15360.0],["1980-06-10",196.0488,199.9841,196.0488,198.1953,17790.0],["1980-06-11",198.1953,198.9109,196.7643,197.4798,7920.0],["1980-06-12",197.4798,198.5531,196.0488,198.1953,25560.0],["1980-06-13",198.1953,199.9841,196.0488,199.6263,21360.0],["1980-06-16",199.6263,200.3418,197.122,199.2685,13920.0],["1980-06-17",199.2685,199.2685,193.5445,193.5445,33750.0],["1980-06-18",193.5445,194.6178,191.7557,194.26,14160.0],["1980-06-19",194.26,194.9755,188.8937,188.8937,10740.0],["1980-06-20",189.6092,192.829,189.6092,192.1135,8820.0],["1980-06-23",192.1135,193.9023,191.0402,191.7557,15450.0],["1980-06-24",191.7557,193.9022,191.0402,193.5445,17250.0],["1980-06-25",193.5445,195.3333,193.1868,194.26,23760.0],["1980-06-26",192.4712,192.4712,186.7472,187.1049,19200.0],["1980-06-27",185.3162,185.3162,183.1696,184.2429,14610.0],["1980-06-30",184.2429,184.9584,182.8119,183.8851,12690.0],["1980-07-01",183.8852,186.3894,183.5274,186.3894,24540.0],["1980-07-02",186.3894,193.1867,186.0317,191.0402,20550.0],["1980-07-03",191.398,195.3333,191.398,194.9755,19470.0],["1980-07-07",194.6178,194.6178,192.4712,193.1867,32850.0],["1980-07-08",193.1867,193.9022,189.6092,189.6092,9990.0],["1980-07-09",189.6092,192.4712,188.8937,188.8937,34530.0],["1980-07-10",188.8937,189.967,186.0317,186.7472,42720.0],["1980-07-11",186.7472,186.7472,180.3076,181.7387,72240.0],["1980-07-14",181.7386,185.3161,179.5921,185.3161,87480.0],["1980-07-15",185.3162,186.3894,182.4542,183.1697,154260.0],["1980-07-16",183.1697,184.2429,181.3809,183.1697,55320.0],["1980-07-17",183.1696,185.6739,183.1696,185.6739,42690.0],["1980-07-18",186.0317,188.536,186.0317,186.7472,64200.0],["1980-07-21",186.7472,187.8204,184.6007,187.8204,37260.0],["1980-07-22",187.8205,188.536,183.8852,184.9584,72990.0],["1980-07-23",184.9584,185.3162,181.0231,181.3809,88440.0],["1980-07-24",181.3809,182.4542,179.2344,179.2344,79410.0],["1980-07-25",179.2344,180.6654,177.4456,179.2344,28860.0],["1980-07-28",179.2344,179.5921,177.4456,179.2344,36060.0],["1980-07-29",179.2344,181.7387,178.1611,181.7387,26730.0],["1980-07-30",181.7387,186.7472,181.7387,184.9584,70860.0],["1980-07-31",184.9584,191.7557,184.9584,191.0402,103530.0],["1980-08-01",191.0402,195.3333,191.0402,193.5445,51690.0],["1980-08-04",193.5445,193.5445,189.6092,191.398,20970.0],["1980-08-05",191.0402,191.0402,189.6092,189.967,26670.0],["1980-08-06",189.967,192.4712,187.8204,189.6092,132180.0],["1980-08-07",189.6092,190.3247,186.3894,189.967,41910.0],["1980-08-08",190.3248,193.1868,190.3248,190.6825,34560.0],["1980-08-11",191.0402,202.4883,191.0402,202.1306,36330.0],["1980-08-12",202.1306,206.0659,200.6996,200.6996,70590.0],["1980-08-13",200.6996,202.1306,199.6263,200.6996,29130.0],["1980-08-14",201.0573,205.3503,201.0573,205.3503,40680.0],["1980-08-15",203.9194,203.9194,200.6996,201.4151,27990.0],["1980-08-18",201.4151,201.4151,196.7643,197.4798,24480.0],["1980-08-19",195.691,195.691,191.0402,191.7557,52140.0],["1980-08-20",191.7557,194.6178,190.3247,194.26,30750.0],["1980-08-21",194.26,197.8375,193.9022,197.8375,21660.0],["1980-08-22",197.8376,200.6996,197.8376,199.6263,39000.0],["1980-08-25",199.6263,199.9841,198.553,199.2685,12840.0],["1980-08-26",199.2686,201.4151,197.4798,197.4798,20550.0],["1980-08-27",196.4065,196.4065,192.4713,192.4713,20910.0],["1980-08-28",192.4713,192.4713,189.6092,189.967,39120.0],["1980-08-29",189.967,190.6825,188.8937,189.6092,27420.0],["1980-09-02",189.6092,193.1867,189.2515,193.1867,13140.0],["1980-09-03",194.6178,199.9841,194.6178,199.9841,21360.0],["1980-09-04",199.9841,201.7728,196.4065,196.7643,23820.0],["1980-09-05",196.7643,197.8376,194.6178,195.3333,24840.0],["1980-09-08",194.6178,194.6178,191.0402,191.7557,14430.0],["1980-09-09",191.7557,193.9022,190.3247,191.0402,30750.0],["1980-09-10",191.0403,193.1868,190.3248,191.398,34770.0],["1980-09-11",191.7558,194.6178,191.7558,192.829,17130.0],["1980-09-12",192.829,193.1868,191.398,191.7557,22380.0],["1980-09-15",191.7557,191.7557,190.6825,191.7557,26160.0],["1980-09-16",191.7558,193.5445,191.398,191.398,41970.0],["1980-09-17",192.1135,198.5531,192.1135,197.4798,84060.0],["1980-09-18",198.553,201.7728,198.553,199.2685,62490.0],["1980-09-19",199.2686,204.2771,198.9108,201.0573,87810.0],["1980-09-22",201.0573,201.0573,196.7643,197.8375,183840.0],["1980-09-23",196.4065,196.4065,181.3809,183.1697,153990.0],["1980-09-24",183.1696,187.4627,180.3076,185.6739,51690.0],["1980-09-25",185.6739,186.3894,177.8034,178.8766,77010.0],["1980-09-26",178.8766,179.9499,176.0146,179.9499,52320.0],["1980-09-29",179.9499,181.3809,178.8766,180.3076,23850.0],["1980-09-30",181.7386,183.8852,181.7386,183.5274,38040.0],["1980-10-01",183.5274,183.5274,178.5189,179.9499,57540.0],["1980-10-02",179.9499,180.3076,176.0146,177.8033,82200.0],["1980-10-03",177.8034,180.6654,177.8034,178.8766,31050.0],["1980-10-06",179.2344,181.3809,179.2344,180.3076,45150.0],["1980-10-07",180.3076,180.3076,177.8033,178.5188,30180.0],["1980-10-08",178.5189,180.6654,178.1611,179.2344,55890.0],["1980-10-09",179.5921,182.8119,179.5921,179.5921,52470.0],["1980-10-10",179.5922,180.6654,167.4285,170.2906,123480.0],["1980-10-13",170.2905,172.7948,169.575,172.4371,45630.0],["1980-10-14",172.4371,173.8681,167.7863,169.575,82800.0],["1980-10-15",169.575,171.0061,168.8595,169.2173,59640.0],["1980-10-16",168.8595,168.8595,162.0622,163.851,71520.0],["1980-10-17",163.1355,163.1355,159.2002,160.2735,124770.0],["1980-10-20",160.2735,161.3468,159.2002,160.989,37350.0],["1980-10-21",160.989,161.3467,158.127,158.127,43260.0],["1980-10-22",158.1269,159.5579,157.0537,157.4114,46920.0],["1980-10-23",156.6959,156.6959,149.5409,149.8986,75510.0],["1980-10-24",149.8986,152.7607,147.3944,152.7607,117240.0],["1980-10-27",152.7607,153.8339,151.6874,152.0451,27360.0],["1980-10-28",152.0451,153.1184,149.5409,151.6874,45390.0],["1980-10-29",151.6874,151.6874,148.4676,148.4676,51390.0],["1980-10-30",148.4676,150.9718,148.4676,148.4676,39210.0],["1980-10-31",148.8253,151.3296,148.8253,150.6141,26820.0],["1980-11-03",150.6141,150.9719,149.5409,149.8986,27330.0],["1980-11-05",149.8986,155.9804,147.3943,148.1098,121110.0],["1980-11-06",148.1098,148.1098,145.2478,145.2478,28080.0],["1980-11-07",145.2478,146.3211,143.8168,145.9633,31350.0],["1980-11-10",145.9633,145.9633,143.8168,145.6055,16020.0],["1980-11-11",145.6056,145.9633,144.5323,144.8901,19290.0],["1980-11-12",144.8901,145.2478,139.5238,144.5323,120240.0],["1980-11-13",144.5323,144.5323,142.028,144.1746,59340.0],["1980-11-14",144.1746,144.5323,140.2393,143.1013,75750.0],["1980-11-17",141.6703,141.6703,138.4505,140.2393,74820.0],["1980-11-18",140.2393,140.2393,136.304,138.4505,108090.0],["1980-11-19",137.735,137.735,132.3687,135.2308,88920.0],["1980-11-20",135.2307,139.8815,134.873,139.5238,107370.0],["1980-11-21",140.597,144.1746,140.597,144.1746,85080.0],["1980-11-24",144.1745,149.8986,143.459,149.1831,82350.0],["1980-11-25",149.5409,155.2649,149.5409,149.8986,74400.0],["1980-11-26",149.8986,152.0451,147.7521,149.5409,103860.0],["1980-11-28",149.5409,150.6141,148.8254,149.8986,28860.0],["1980-12-01",149.5408,149.5408,145.2478,145.2478,24630.0],["1980-12-02",145.2478,146.6788,142.7435,144.1746,49320.0],["1980-12-03",144.1746,147.3943,143.459,144.1746,57390.0],["1980-12-04",144.1746,148.1098,143.8168,144.8901,26070.0],["1980-12-05",144.8901,144.8901,143.459,144.5323,30420.0],["1980-12-08",144.5323,145.6056,143.8168,144.8901,25350.0],["1980-12-09",144.8901,151.3296,144.5323,149.5409,100830.0],["1980-12-10",149.5409,149.5409,142.028,142.3858,71130.0],["1980-12-11",142.3858,145.6056,141.3125,143.4591,56400.0],["1980-12-12",143.459,148.4676,143.459,147.3943,38790.0],["1980-12-15",147.7521,150.6141,147.7521,148.4676,29040.0],["1980-12-16",148.1098,148.1098,146.3211,146.6788,37050.0],["1980-12-17",146.6788,147.7521,145.6056,146.6788,21960.0],["1980-12-18",146.6788,148.1098,144.1745,145.2478,64290.0],["1980-12-19",145.2478,145.2478,142.7435,143.1013,39120.0],["1980-12-22",143.1013,148.8253,143.1013,148.8253,61920.0],["1980-12-23",148.8254,150.9719,148.4676,149.8986,52680.0],["1980-12-24",149.8986,155.9804,149.1831,155.2649,48360.0],["1980-12-26",155.2649,159.5579,153.4761,159.5579,8520.0],["1980-12-29",159.2002,159.2002,152.4029,153.1184,29910.0],["1980-12-30",153.4761,156.3382,153.4761,154.9072,26100.0],["1980-12-31",154.1917,154.1917,152.4029,154.1917,25350.0],["1981-01-02",154.1917,154.9072,152.4029,154.9072,14370.0],["1981-01-05",154.9071,156.6959,153.8339,155.2649,47430.0],["1981-01-06",155.2649,157.0537,153.1184,154.5494,63660.0],["1981-01-07",154.5494,154.5494,151.3296,153.8339,59670.0],["1981-01-08",153.8339,154.1917,149.8986,151.6874,26520.0],["1981-01-09",151.6874,152.4029,148.8253,148.8253,20700.0],["1981-01-12",148.8253,149.8986,146.3211,147.0366,24630.0],["1981-01-13",147.0366,148.8253,145.9633,148.4676,20820.0],["1981-01-14",148.4676,149.5408,145.9633,148.4676,29940.0],["1981-01-15",148.4676,148.4676,144.1746,144.5323,38820.0],["1981-01-16",144.5323,145.2478,142.3858,143.8168,50160.0],["1981-01-19",143.459,143.459,141.3125,141.6703,23220.0],["1981-01-20",141.6703,143.8168,139.5238,140.2393,78810.0],["1981-01-21",139.8815,139.8815,137.3773,138.4505,68820.0],["1981-01-22",138.4505,139.5238,135.9462,138.0928,51120.0],["1981-01-23",138.0927,139.8815,138.0927,139.166,37560.0],["1981-01-26",139.166,140.597,137.3773,139.8815,53550.0],["1981-01-27",139.8815,144.8901,139.8815,144.5323,54030.0],["1981-01-28",144.5323,145.2478,143.459,144.1746,34200.0],["1981-01-29",144.1746,146.3211,143.459,144.8901,19680.0],["1981-01-30",144.8901,145.6056,143.1013,143.4591,19050.0],["1981-02-02",143.4591,143.4591,139.8815,139.8815,14640.0],["1981-02-03",139.8815,143.4591,139.166,143.4591,28050.0],["1981-02-04",143.4591,144.1746,140.9548,141.3125,33780.0],["1981-02-05",141.3125,143.4591,140.9548,142.7436,23010.0],["1981-02-06",142.7435,144.89,142.028,143.8168,53670.0],["1981-02-09",143.1013,143.1013,140.597,140.597,42750.0],["1981-02-10",140.597,142.028,140.597,141.6703,44160.0],["1981-02-11",139.5238,142.028,139.5238,139.5238,16080.0],["1981-02-12",139.5238,139.8815,137.3773,137.3773,31680.0],["1981-02-13",137.3773,138.0928,136.304,138.0928,20130.0],["1981-02-17",138.0928,138.4505,137.3773,137.3773,16140.0],["1981-02-18",137.735,139.5238,137.735,139.5238,15390.0],["1981-02-19",139.5238,139.8815,137.0195,138.0928,12570.0],["1981-02-20",138.0928,138.0928,137.3773,137.735,26580.0],["1981-02-23",137.735,139.166,137.3773,138.0928,19590.0],["1981-02-24",138.0927,142.028,138.0927,140.2393,32460.0],["1981-02-25",140.9548,143.8168,140.9548,143.8168,32790.0],["1981-02-26",143.8168,147.7521,143.8168,145.9633,34830.0],["1981-02-27",145.9633,148.8253,145.2478,148.8253,33360.0],["1981-03-02",148.8253,151.6874,147.7521,150.6141,36000.0],["1981-03-03",150.6141,150.6141,147.3943,147.7521,45600.0],["1981-03-04",147.7521,148.4676,145.2478,145.9633,27540.0],["1981-03-05",145.9633,146.6788,144.5323,144.8901,16650.0],["1981-03-06",144.89,145.6055,143.8168,145.2478,13170.0],["1981-03-09",145.2478,146.6788,144.5323,146.3211,15840.0],["1981-03-10",146.3211,146.6788,143.459,143.8168,25560.0],["1981-03-11",143.1013,143.1013,139.5238,140.9548,34170.0],["1981-03-12",141.3125,143.1013,141.3125,143.1013,23700.0],["1981-03-13",143.1013,144.8901,142.028,143.1013,25590.0],["1981-03-16",143.1013,150.6141,142.7436,150.2564,32730.0],["1981-03-17",150.2563,152.7606,147.0366,149.1831,38370.0],["1981-03-18",149.8986,153.1184,149.8986,150.9719,25710.0],["1981-03-19",150.9719,152.4029,150.9719,152.4029,38670.0],["1981-03-20",152.4029,153.1184,149.5409,149.5409,31740.0],["1981-03-23",149.8986,152.4029,149.8986,152.4029,24660.0],["1981-03-24",152.4029,153.4761,150.9719,151.3296,30150.0],["1981-03-25",151.3296,153.1184,150.6141,153.1184,41760.0],["1981-03-26",153.1184,158.4847,152.0451,158.4847,72690.0],["1981-03-27",157.7692,157.7692,153.8339,153.8339,48510.0],["1981-03-30",152.7606,152.7606,148.8253,148.8253,48060.0],["1981-03-31",150.2564,151.6874,150.2564,150.6141,28560.0],["1981-04-01",150.9719,152.4029,150.9719,152.4029,39720.0],["1981-04-02",152.4029,154.1917,151.6874,153.4762,26190.0],["1981-04-03",153.4761,153.8339,149.8986,151.3296,19770.0],["1981-04-06",149.5408,149.5408,147.7521,148.4676,15900.0],["1981-04-07",148.4676,148.8254,147.7521,147.7521,40650.0],["1981-04-08",147.7521,148.1098,144.5323,144.5323,20340.0],["1981-04-09",144.5323,145.6056,142.3858,144.5323,46680.0],["1981-04-10",144.8901,146.6788,144.8901,144.8901,40680.0],["1981-04-13",144.8901,144.8901,140.597,142.028,39990.0],["1981-04-14",142.028,143.459,140.597,141.6703,31380.0],["1981-04-15",141.6703,144.1746,141.3125,144.1746,23250.0],["1981-04-16",144.1745,145.2478,143.8168,145.2478,29190.0],["1981-04-20",145.2478,147.0366,142.3858,145.9633,25470.0],["1981-04-21",145.9633,146.3211,141.3125,143.1013,47970.0],["1981-04-22",143.1013,143.1013,140.597,141.3125,19920.0],["1981-04-23",141.3125,142.0281,137.735,137.735,109710.0],["1981-04-24",137.735,138.8083,136.6618,138.4505,28950.0],["1981-04-27",138.4505,138.8083,137.3773,137.735,32220.0],["1981-04-28",137.3773,137.3773,132.3687,133.7997,61860.0],["1981-04-29",133.442,133.442,126.6447,127.7179,76800.0],["1981-04-30",127.7179,129.5067,127.0024,128.0757,38040.0],["1981-05-01",128.0757,128.7912,126.2869,126.6446,31500.0],["1981-05-04",126.6446,127.0024,125.2136,127.0024,32160.0],["1981-05-05",127.0024,129.1489,125.9291,128.4334,14550.0],["1981-05-06",129.1489,130.9377,129.1489,130.2222,18480.0],["1981-05-07",130.2222,131.6532,130.2222,130.58,32430.0],["1981-05-08",130.5799,131.2954,129.1489,129.1489,12870.0],["1981-05-11",129.1489,129.5067,124.4981,125.2136,20430.0],["1981-05-12",125.2136,127.0024,125.2136,126.2869,30990.0],["1981-05-13",126.2869,126.6447,124.1404,124.4981,37920.0],["1981-05-14",124.4981,124.4981,123.4249,124.1404,25020.0],["1981-05-15",124.1404,124.4981,122.3516,122.3516,34170.0],["1981-05-18",122.3516,123.7826,121.6361,122.7094,55950.0],["1981-05-19",122.7094,124.8559,122.3516,124.8559,39960.0],["1981-05-20",124.8559,125.5714,123.0671,123.0671,30360.0],["1981-05-21",123.0671,123.7826,120.5629,120.5629,28020.0],["1981-05-22",120.5629,121.2784,119.8473,120.5629,16170.0],["1981-05-26",121.9938,125.9291,121.9938,125.5714,13680.0],["1981-05-27",125.5714,126.6446,123.0671,124.1404,45660.0],["1981-05-28",124.1404,124.1404,121.6361,121.6361,59760.0],["1981-05-29",121.2784,121.2784,120.2051,121.2784,21660.0],["1981-06-01",121.2784,124.8559,120.2051,121.6361,45900.0],["1981-06-02",121.6361,122.3516,120.5628,120.9206,23070.0],["1981-06-03",120.9206,123.7826,120.9206,123.7826,22110.0],["1981-06-04",123.4249,123.4249,121.9938,122.3516,12840.0],["1981-06-05",122.3516,122.3516,121.6361,121.6361,19950.0],["1981-06-08",122.3516,123.7826,122.3516,123.4249,17190.0],["1981-06-09",123.4249,124.1404,119.8473,120.2051,44580.0],["1981-06-10",120.2051,120.9206,119.1318,119.1318,15450.0],["1981-06-11",119.4896,122.3516,119.4896,121.9938,19560.0],["1981-06-12",121.6361,121.6361,117.3431,120.2051,36030.0],["1981-06-15",120.2051,122.7094,118.7741,118.7741,43440.0],["1981-06-16",118.7741,120.5628,118.7741,118.7741,33450.0],["1981-06-17",118.7741,119.1318,116.6276,118.0586,52500.0],["1981-06-18",118.0586,118.7741,115.9121,116.2698,25830.0],["1981-06-19",116.2698,116.6275,114.481,114.8388,30240.0],["1981-06-22",114.8388,116.9853,114.8388,115.9121,35460.0],["1981-06-23",115.9121,118.0586,115.1965,117.7008,41610.0],["1981-06-24",117.7008,117.7008,115.9121,116.2698,85650.0],["1981-06-25",115.9121,115.9121,109.4725,109.4725,53850.0],["1981-06-26",111.619,113.7655,111.619,112.3345,45360.0],["1981-06-29",112.3345,114.1233,111.9768,114.1233,15540.0],["1981-06-30",114.1233,114.481,112.3345,112.6923,32790.0],["1981-07-01",112.6923,113.7655,112.6923,113.4078,27840.0],["1981-07-02",113.4078,114.481,111.9768,113.4078,25320.0],["1981-07-06",113.05,113.05,111.9768,112.3345,24600.0],["1981-07-07",112.3345,113.7655,111.619,111.9768,35640.0],["1981-07-08",111.9768,112.3345,110.5458,111.9768,22110.0],["1981-07-09",111.619,111.619,110.9035,111.2612,25500.0],["1981-07-10",111.2613,111.619,110.188,110.9035,13680.0],["1981-07-13",110.9035,111.9768,110.9035,110.9035,7830.0],["1981-07-14",110.9035,110.9035,109.1147,109.1147,20670.0],["1981-07-15",108.757,108.757,105.895,105.895,68130.0],["1981-07-16",105.895,109.4725,104.8217,109.1147,45270.0],["1981-07-17",109.1147,109.4725,108.0415,109.4725,20100.0],["1981-07-20",108.757,108.757,106.2527,106.2527,24000.0],["1981-07-21",105.895,105.895,104.4639,105.895,54450.0],["1981-07-22",105.895,106.6105,103.0329,103.0329,43500.0],["1981-07-23",103.0329,104.4639,102.6752,104.1062,23610.0],["1981-07-24",104.1062,104.8217,103.7484,104.8217,16200.0],["1981-07-27",104.8217,105.895,104.8217,105.895,13710.0],["1981-07-28",105.895,105.895,104.4639,105.1795,11760.0],["1981-07-29",105.1794,106.6105,105.1794,105.895,20820.0],["1981-07-30",105.895,106.9682,105.1795,106.9682,48810.0],["1981-07-31",106.9682,107.326,106.6105,106.9682,12450.0],["1981-08-03",105.1794,105.1794,102.3174,103.3907,38640.0],["1981-08-04",102.3174,102.3174,99.0977,100.8864,54240.0],["1981-08-05",100.8864,101.6019,100.1709,101.2442,31440.0],["1981-08-06",101.2442,101.2442,99.4554,100.8864,63510.0],["1981-08-07",100.5287,100.5287,99.4554,99.8132,20400.0],["1981-08-10",99.8132,100.8864,99.4554,99.8132,24960.0],["1981-08-11",99.8132,101.2442,99.8132,100.5287,35640.0],["1981-08-12",100.5287,101.6019,100.5287,100.8864,28770.0],["1981-08-13",100.8864,100.8864,99.0977,99.4554,30690.0],["1981-08-14",99.4554,99.4554,99.0977,99.4554,26910.0],["1981-08-17",99.4554,99.8132,98.3822,98.7399,19920.0],["1981-08-18",98.7399,98.7399,97.6666,97.6666,28140.0],["1981-08-19",97.6666,98.3821,96.9511,98.3821,34140.0],["1981-08-20",98.3822,100.5287,97.6666,99.4554,52590.0],["1981-08-21",99.4554,100.1709,99.0977,99.4554,11340.0],["1981-08-24",99.4554,101.9597,99.0977,100.1709,34110.0],["1981-08-25",100.1709,103.0329,99.8131,103.0329,40050.0],["1981-08-26",102.3174,102.3174,100.5287,101.2442,23580.0],["1981-08-27",101.2442,101.2442,100.1709,100.8864,14970.0],["1981-08-28",100.8864,101.2442,99.4554,100.1709,32970.0],["1981-08-31",100.1709,100.8864,95.8779,95.8779,19710.0],["1981-09-01",95.8779,97.6666,95.1624,97.3089,24000.0],["1981-09-02",97.3089,98.0244,96.9511,97.3089,16320.0],["1981-09-03",96.5934,96.5934,95.5201,95.5201,26580.0],["1981-09-04",95.5201,96.9511,95.5201,95.8779,14550.0],["1981-09-08",95.8779,96.2356,93.0159,93.3736,26400.0],["1981-09-09",93.3736,94.8046,93.0159,93.7314,43530.0],["1981-09-10",94.4469,97.3089,94.4469,96.9511,16920.0],["1981-09-11",96.9511,98.3821,96.5934,98.3821,19500.0],["1981-09-14",98.3821,98.3821,96.5934,96.5934,12690.0],["1981-09-15",96.5934,96.9511,94.4469,94.8046,7320.0],["1981-09-16",94.8046,95.1624,93.7313,94.4469,29070.0],["1981-09-17",94.4468,95.5201,90.8693,91.2271,49770.0],["1981-09-18",91.2271,91.2271,89.4383,91.2271,12030.0],["1981-09-21",91.2271,93.7314,91.2271,93.0159,19500.0],["1981-09-22",93.0158,93.0158,91.2271,91.2271,69510.0],["1981-09-23",91.2271,91.5848,88.7228,91.2271,24450.0],["1981-09-24",91.2271,92.3003,89.0806,89.7961,43350.0],["1981-09-25",89.0805,89.0805,86.5763,86.5763,21960.0],["1981-09-28",86.5763,87.2918,84.072,86.934,40800.0],["1981-09-29",86.934,87.2918,86.5763,87.2918,48480.0],["1981-09-30",86.934,86.934,85.8608,86.5763,104070.0],["1981-10-01",85.503,85.503,84.072,85.1453,15420.0],["1981-10-02",85.1453,86.5763,85.1453,85.1453,25530.0],["1981-10-05",85.1453,86.2185,84.7875,85.503,18450.0],["1981-10-06",85.1453,85.1453,83.7143,84.072,23370.0],["1981-10-07",83.7143,83.7143,81.9255,82.2832,49980.0],["1981-10-08",82.2832,82.9987,81.9255,82.641,51240.0],["1981-10-09",82.641,82.641,80.1367,80.8522,43260.0],["1981-10-12",80.8522,80.8522,78.348,79.4212,38490.0],["1981-10-13",79.4212,80.8522,79.4212,80.1367,62550.0],["1981-10-14",80.1367,80.1367,77.6325,78.7057,51240.0],["1981-10-15",78.7057,84.4297,78.3479,83.7142,116070.0],["1981-10-16",83.7143,84.7875,82.9987,84.4298,35340.0],["1981-10-19",84.4298,87.2918,83.7143,86.5763,43830.0],["1981-10-20",86.5763,88.7228,86.5763,88.3651,64590.0],["1981-10-21",88.3651,88.3651,86.2185,86.934,27990.0],["1981-10-22",86.934,86.934,86.2185,86.5763,19680.0],["1981-10-23",86.5763,86.934,85.503,86.2185,30090.0],["1981-10-26",86.2185,86.934,84.4298,86.5763,25830.0],["1981-10-27",86.5763,87.6496,85.503,85.503,46140.0],["1981-10-28",85.503,86.2185,82.9987,83.7142,28830.0],["1981-10-29",83.7143,84.4298,81.9255,81.9255,21780.0],["1981-10-30",81.9255,83.7143,81.9255,82.641,66900.0],["1981-11-02",82.9987,85.1453,82.9987,82.9987,54630.0],["1981-11-03",82.9987,83.7142,81.9255,83.7142,22800.0],["1981-11-04",83.7143,83.7143,82.2832,82.641,19020.0],["1981-11-05",82.641,83.7143,80.8522,81.21,33960.0],["1981-11-06",81.21,84.072,80.4945,81.21,29100.0],["1981-11-09",81.21,81.9255,80.1367,81.21,60030.0],["1981-11-10",81.21,84.072,80.8522,82.9987,25860.0],["1981-11-11",83.7143,89.7961,83.7143,89.4383,52890.0],["1981-11-12",90.1538,92.6581,90.1538,90.8693,57630.0],["1981-11-13",90.8693,92.3003,90.1538,90.5116,41850.0],["1981-11-16",90.1538,90.1538,87.2918,87.6495,55140.0],["1981-11-17",87.6495,89.7961,87.2918,89.7961,37020.0],["1981-11-18",89.7961,91.2271,89.4383,89.7961,33780.0],["1981-11-19",89.7961,90.8693,89.7961,90.8693,27690.0],["1981-11-20",90.8693,93.3736,90.8693,92.3003,32340.0],["1981-11-23",93.0159,94.0891,93.0159,93.0159,79080.0],["1981-11-24",93.0159,98.0244,93.0159,97.3089,72150.0],["1981-11-25",97.6667,99.0977,97.6667,98.7399,75030.0],["1981-11-27",98.7399,98.7399,97.6666,98.3821,16860.0],["1981-11-30",98.3821,98.3821,96.5934,97.6666,33060.0],["1981-12-01",97.6666,98.0244,96.5934,97.6666,26040.0],["1981-12-02",97.6666,98.7399,97.6666,98.0244,35490.0],["1981-12-03",98.0244,99.0976,97.3089,99.0976,23040.0],["1981-12-04",99.0977,99.4554,98.7399,99.4554,36150.0],["1981-12-07",98.7399,98.7399,97.3089,98.0244,26490.0],["1981-12-08",97.3089,97.3089,96.2356,96.5934,43350.0],["1981-12-09",96.9511,98.3821,96.9511,97.6666,19350.0],["1981-12-10",97.6667,99.0977,97.3089,98.7399,23820.0],["1981-12-11",98.7399,99.0977,98.3822,98.7399,46920.0],["1981-12-14",98.7399,98.7399,97.3089,98.7399,38190.0],["1981-12-15",98.7399,100.5287,98.7399,99.4554,106320.0],["1981-12-16",99.4554,99.8132,98.0244,98.3821,30990.0],["1981-12-17",98.3821,99.0977,97.6666,97.6666,14580.0],["1981-12-18",97.6666,99.4554,97.3089,98.3821,22980.0],["1981-12-21",98.3822,99.0977,98.0244,98.7399,24060.0],["1981-12-22",98.7399,101.2442,97.6666,98.3821,28470.0],["1981-12-23",98.3821,98.7399,97.6666,97.6666,39270.0],["1981-12-24",97.6666,98.0244,97.3089,97.6666,9510.0],["1981-12-28",97.6666,98.0244,96.9511,97.3089,16800.0],["1981-12-29",97.3089,98.0244,96.9511,96.9511,23940.0],["1981-12-30",96.9511,98.7399,95.5201,98.3821,83070.0],["1981-12-31",98.3822,99.0977,97.3089,97.3089,19260.0],["1982-01-04",97.6666,98.0244,97.3089,97.6666,26250.0],["1982-01-05",95.1624,96.9511,93.0159,93.0159,39390.0],["1982-01-06",93.7314,94.4469,93.0159,93.7314,24660.0],["1982-01-07",95.1624,96.5934,93.7313,95.8779,25620.0],["1982-01-08",98.0244,99.4554,96.5934,98.7399,55740.0],["1982-01-11",97.3089,98.7399,95.5201,95.5201,16890.0],["1982-01-12",95.8779,96.9511,94.8046,96.2356,28950.0],["1982-01-13",96.2356,97.3089,95.1624,95.1624,29100.0],["1982-01-14",95.8779,96.5934,94.8046,96.5934,24810.0],["1982-01-15",96.9511,97.3089,96.5934,96.5934,12630.0],["1982-01-18",96.9511,98.3821,95.1624,98.3821,27180.0],["1982-01-19",97.3089,99.4554,95.1624,95.5201,16560.0],["1982-01-20",94.0891,95.8779,92.3004,93.3736,59910.0],["1982-01-21",91.9426,93.7314,90.1538,90.8693,25410.0],["1982-01-22",90.1538,90.5116,89.7961,90.1538,14730.0],["1982-01-25",88.7228,89.4383,88.0073,89.0806,11250.0],["1982-01-26",89.7961,90.1538,89.0806,89.4383,15900.0],["1982-01-27",89.0806,89.7961,88.3651,88.7228,29490.0],["1982-01-28",90.8693,93.0159,88.7228,93.0159,43050.0],["1982-01-29",94.0891,95.8779,92.3003,95.5201,35130.0],["1982-02-01",94.0891,94.8046,93.0159,93.0159,38010.0],["1982-02-02",94.8046,96.2356,93.3736,94.8046,24840.0],["1982-02-03",94.4469,95.8779,93.0159,93.7314,48060.0],["1982-02-04",93.3736,94.0891,92.3004,94.0891,19500.0],["1982-02-05",94.8046,95.8779,93.3736,95.1624,66240.0],["1982-02-08",94.4469,95.1624,93.7314,93.7314,30810.0],["1982-02-09",94.0891,94.4469,93.3736,93.7314,11130.0],["1982-02-10",96.2356,98.0244,94.0891,97.3089,36360.0],["1982-02-11",96.5934,97.3089,95.5201,95.5201,21810.0],["1982-02-12",96.2356,96.5934,95.8779,96.2356,13290.0],["1982-02-16",95.8779,96.5934,94.8046,95.8779,22050.0],["1982-02-17",98.0244,99.8132,95.8779,97.6666,32040.0],["1982-02-18",101.2442,102.3174,100.1709,100.5287,41250.0],["1982-02-19",102.3174,104.1062,100.5287,104.1062,53550.0],["1982-02-22",102.3174,105.1795,99.4554,99.4554,52800.0],["1982-02-23",100.5287,101.9597,98.7399,101.6019,44700.0],["1982-02-24",101.2442,103.3907,99.0976,103.3907,36930.0],["1982-02-25",104.464,106.2527,102.6752,104.464,56340.0],["1982-02-26",106.2527,107.326,105.1795,105.5372,29550.0],["1982-03-01",107.326,108.757,105.895,107.6837,33900.0],["1982-03-02",107.326,108.3992,105.895,105.895,42960.0],["1982-03-03",104.8217,105.5372,103.7484,104.8217,46830.0],["1982-03-04",101.602,104.1062,98.7399,98.7399,62880.0],["1982-03-05",97.6666,99.4554,95.8779,96.9511,41460.0],["1982-03-08",98.7399,100.1709,97.3089,97.3089,36420.0],["1982-03-09",99.4554,101.9597,96.5934,101.6019,56100.0],["1982-03-10",101.2442,102.6752,99.4554,99.8132,102390.0],["1982-03-11",97.6666,100.8864,94.4469,95.5201,72930.0],["1982-03-12",92.6581,94.8046,90.1538,90.1538,184200.0],["1982-03-15",91.2271,93.0159,89.4383,93.0159,37110.0],["1982-03-16",93.0158,94.0891,91.5848,92.3003,28740.0],["1982-03-17",93.0159,94.0891,91.9426,93.3736,28170.0],["1982-03-18",94.8046,95.5201,93.7314,95.1624,42630.0],["1982-03-19",95.8779,96.5934,95.1624,95.8779,17130.0],["1982-03-22",97.6667,98.7399,96.5934,98.7399,22740.0],["1982-03-23",99.0976,99.4554,98.3821,99.0976,22500.0],["1982-03-24",98.7399,99.8132,97.6666,97.6666,14910.0],["1982-03-25",96.9511,97.6666,95.8779,95.8779,35640.0],["1982-03-26",96.2356,96.5934,95.8779,96.2356,35010.0],["1982-03-29",96.9511,97.6666,95.8779,97.6666,20280.0],["1982-03-30",98.7399,100.5287,96.5934,100.5287,57660.0],["1982-03-31",100.1709,100.8864,99.4554,99.4554,59760.0],["1982-04-01",98.7399,99.8132,97.6666,99.8132,105630.0],["1982-04-02",100.5287,101.2442,99.8132,100.5287,35790.0],["1982-04-05",99.8132,100.1709,99.0976,99.8132,16590.0],["1982-04-06",99.4554,100.1709,98.3821,99.8132,34950.0],["1982-04-07",100.1709,101.2442,99.0977,100.1709,41700.0],["1982-04-08",100.1709,100.5287,99.8132,99.8132,25110.0],["1982-04-12",100.1709,100.5287,99.4554,100.1709,37260.0],["1982-04-13",100.5287,100.8864,99.8132,100.1709,26370.0],["1982-04-14",99.8132,100.5287,99.0976,99.0976,11970.0],["1982-04-15",100.8864,102.3174,99.0976,102.3174,61770.0],["1982-04-16",102.3174,103.0329,101.6019,101.6019,103650.0],["1982-04-19",101.6019,102.3174,100.5287,100.8864,87720.0],["1982-04-20",100.8864,101.2442,100.1709,100.5287,34050.0],["1982-04-21",100.8864,101.6019,100.1709,101.2442,47940.0],["1982-04-22",102.6752,103.7484,101.6019,102.6752,54960.0],["1982-04-23",105.5372,108.0415,103.0329,108.0415,138390.0],["1982-04-26",106.9682,108.0415,105.895,106.6105,35610.0],["1982-04-27",105.5372,106.9682,103.7484,104.464,28800.0],["1982-04-28",104.8217,105.5372,103.7484,104.464,14910.0],["1982-04-29",104.8217,105.5372,104.1062,104.8217,19530.0],["1982-04-30",104.8217,105.895,103.3907,103.3907,38820.0],["1982-05-03",102.6752,103.3907,101.9597,102.3174,81510.0],["1982-05-04",103.7484,104.4639,102.6752,103.7484,29070.0],["1982-05-05",104.8217,105.5372,104.1062,104.464,36930.0],["1982-05-06",105.1795,105.895,104.464,104.8217,32970.0],["1982-05-07",104.8217,105.1795,104.1062,104.8217,17280.0],["1982-05-10",104.1062,104.4639,103.3907,103.7484,12720.0],["1982-05-11",104.1062,104.4639,103.3907,104.1062,17490.0],["1982-05-12",104.8217,105.5372,104.1062,104.8217,51630.0],["1982-05-13",104.1062,104.8217,103.3907,103.7484,16050.0],["1982-05-14",103.3907,103.7484,102.6752,102.6752,9630.0],["1982-05-17",103.0329,103.3907,102.3174,102.3174,18180.0],["1982-05-18",102.3174,102.6752,101.6019,102.3174,12450.0],["1982-05-19",102.6752,103.3907,101.9597,101.9597,10440.0],["1982-05-20",101.6019,102.6752,100.1709,100.5287,47580.0],["1982-05-21",100.8864,101.2442,100.5287,100.8864,10020.0],["1982-05-24",101.6019,102.6752,100.1709,100.5287,47580.0],["1982-05-25",101.6019,102.3174,100.5287,100.8864,15090.0],["1982-05-26",99.4554,100.1709,98.7399,99.8132,36000.0],["1982-05-27",99.8132,100.1709,99.0976,99.8132,23970.0],["1982-05-28",99.8132,100.5287,98.7399,99.0976,12120.0],["1982-06-01",98.7399,99.8132,97.6666,98.0244,44400.0],["1982-06-02",98.3822,99.4554,97.3089,98.7399,26310.0],["1982-06-03",99.0976,100.1709,97.6666,98.3821,25080.0],["1982-06-04",97.3089,98.3821,95.8779,96.2356,15810.0],["1982-06-07",95.1624,95.5201,94.4469,95.1624,23100.0],["1982-06-08",94.4469,94.8046,93.7314,93.7314,14520.0],["1982-06-09",93.0159,94.4469,91.5848,93.0159,39180.0],["1982-06-10",93.3736,94.0891,92.6581,93.3736,22350.0],["1982-06-11",95.8779,97.3089,94.0891,96.9511,46830.0],["1982-06-14",93.7313,95.1624,92.3003,92.6581,38670.0],["1982-06-15",91.5848,92.6581,90.1538,91.2271,58560.0],["1982-06-16",91.9426,92.3003,91.2271,91.9426,46920.0],["1982-06-17",91.9426,91.9426,90.8693,90.8693,31500.0],["1982-06-18",90.8693,91.2271,90.1538,90.1538,32940.0],["1982-06-21",90.8693,91.5848,89.7961,90.8693,12450.0],["1982-06-22",92.6581,94.4469,90.8693,94.4469,29730.0],["1982-06-23",95.5201,97.3089,93.3736,97.3089,25110.0],["1982-06-24",96.5934,98.0244,94.8046,94.8046,34380.0],["1982-06-25",93.3736,94.8046,91.5848,91.5848,28050.0],["1982-06-28",91.5848,92.3003,90.5116,91.9426,56670.0],["1982-06-29",91.9426,92.3003,91.2271,91.5848,83610.0],["1982-06-30",90.8693,91.9426,89.4383,90.1538,162600.0],["1982-07-01",91.2271,91.9426,90.5116,91.5848,17910.0],["1982-07-02",89.4383,91.2271,87.2918,87.6495,53790.0],["1982-07-06",87.2918,88.0073,86.2185,88.0073,24990.0],["1982-07-07",88.7228,89.7961,87.6495,88.7228,18930.0],["1982-07-08",90.5116,92.6581,88.365,92.6581,29550.0],["1982-07-09",92.3003,93.7314,90.8693,91.5848,78210.0],["1982-07-12",90.8693,91.9426,89.7961,89.7961,34950.0],["1982-07-13",90.1538,90.8693,89.4383,89.4383,15960.0],["1982-07-14",89.0806,90.5116,87.2918,89.4383,30000.0],["1982-07-15",88.0073,89.4383,86.5763,87.2918,19830.0],["1982-07-16",86.2185,87.2918,85.1453,85.503,60120.0],["1982-07-19",86.2185,87.6496,84.7875,86.934,58620.0],["1982-07-20",89.0806,90.1538,87.6495,89.4383,76620.0],["1982-07-21",92.3004,94.4469,89.7961,93.3736,62670.0],["1982-07-22",95.1624,96.9511,93.0158,95.5201,30390.0],["1982-07-23",95.5201,95.8779,94.8046,95.1624,16200.0],["1982-07-26",93.7314,94.4469,93.0159,93.0159,18030.0],["1982-07-27",93.3736,94.0891,92.6581,93.7314,34830.0],["1982-07-28",93.3736,93.7313,92.6581,92.6581,26580.0],["1982-07-29",93.3736,94.0891,92.3004,93.3736,10170.0],["1982-07-30",93.3736,94.0891,92.6581,92.6581,5820.0],["1982-08-02",93.7313,94.4469,93.0158,94.4469,34200.0],["1982-08-03",93.3736,94.4469,92.3003,92.3003,22470.0],["1982-08-04",90.5116,91.9426,88.7228,88.7228,15930.0],["1982-08-05",87.6496,88.0073,87.2918,88.0073,17160.0],["1982-08-06",87.6495,88.7228,86.5763,86.5763,11550.0],["1982-08-09",85.503,85.8608,84.7875,85.503,20520.0],["1982-08-10",86.934,88.0073,85.503,86.2185,70830.0],["1982-08-11",86.5763,86.934,85.8608,86.2185,22230.0],["1982-08-12",86.934,87.6495,85.8608,86.2185,71490.0],["1982-08-13",87.2918,88.3651,86.2185,88.3651,7020.0],["1982-08-16",90.5116,90.8693,89.7961,90.1538,44400.0],["1982-08-17",92.6581,95.1624,90.1538,95.1624,30930.0],["1982-08-18",94.4468,96.5934,91.9426,91.9426,81960.0],["1982-08-19",92.6581,94.0891,91.2271,93.0159,26580.0],["1982-08-20",93.3736,94.4469,92.3003,94.4469,23160.0],["1982-08-23",96.5934,99.4554,93.7313,99.0976,65160.0],["1982-08-24",98.0244,99.8132,95.8779,96.9511,56460.0],["1982-08-25",98.3821,100.1709,96.2356,98.3821,37680.0],["1982-08-26",101.2442,103.7484,98.7399,100.5287,127800.0],["1982-08-27",99.8132,100.5287,99.0976,99.8132,91380.0],["1982-08-30",99.0977,100.1709,98.0244,100.1709,20640.0],["1982-08-31",101.6019,103.7484,99.4554,103.0329,43380.0],["1982-09-01",103.7484,104.4639,102.6752,103.0329,54630.0],["1982-09-02",105.895,108.757,103.0329,108.757,68730.0],["1982-09-03",109.1147,111.2613,106.6105,107.6837,110820.0],["1982-09-07",106.6105,108.0415,104.8217,104.8217,42390.0],["1982-09-08",105.895,106.9682,104.8217,106.2527,86640.0],["1982-09-09",106.6105,108.0415,104.8217,104.8217,26310.0],["1982-09-10",105.5372,106.2527,104.464,106.2527,52260.0],["1982-09-13",106.6105,107.326,105.5372,107.326,51180.0],["1982-09-14",108.3992,109.1147,107.6837,107.6837,57630.0],["1982-09-15",108.0415,108.3992,107.326,108.0415,17940.0],["1982-09-16",108.3992,109.1147,107.6837,108.0415,37290.0],["1982-09-17",106.6105,107.6837,105.1794,105.895,82650.0],["1982-09-20",102.6752,105.5372,99.4554,101.2442,228660.0],["1982-09-21",100.5287,101.6019,99.0977,101.6019,71520.0],["1982-09-22",103.7484,105.5372,101.6019,101.9597,186300.0],["1982-09-23",103.0329,103.7484,102.3174,103.7484,40200.0],["1982-09-24",103.3907,103.7484,102.6752,103.7484,15930.0],["1982-09-27",104.1062,104.4639,103.3907,103.7484,18360.0],["1982-09-28",104.4639,104.8217,103.7484,104.1062,27960.0],["1982-09-29",103.3907,104.1062,102.6752,103.3907,69960.0],["1982-09-30",102.3174,103.0329,101.6019,102.3174,83070.0],["1982-10-01",102.3174,102.6752,101.6019,101.6019,30840.0],["1982-10-04",99.8132,100.8864,98.7399,100.1709,25020.0],["1982-10-05",101.2442,101.9597,100.1709,101.2442,49170.0],["1982-10-06",104.1062,107.326,100.5287,107.326,56970.0],["1982-10-07",109.4725,110.188,108.3992,109.4725,129390.0],["1982-10-08",109.8302,110.9035,108.757,110.9035,43650.0],["1982-10-11",113.7655,115.9121,111.2613,115.1965,116910.0],["1982-10-12",113.4078,115.1966,111.619,113.4078,86400.0],["1982-10-13",113.7655,116.2698,111.2612,113.7655,81960.0],["1982-10-14",113.05,114.481,111.2612,111.2612,36480.0],["1982-10-15",110.9035,111.9768,109.4725,110.188,22200.0],["1982-10-18",111.9768,113.05,110.5457,113.05,37380.0],["1982-10-19",115.1966,116.2698,114.1233,116.2698,80430.0],["1982-10-20",120.2051,124.1404,115.912,123.4249,60450.0],["1982-10-21",124.8559,126.2869,123.0671,123.7826,92220.0],["1982-10-22",123.7826,125.2136,121.9939,122.7094,62340.0],["1982-10-25",120.2051,121.6361,118.7741,119.1318,71100.0],["1982-10-26",124.1404,129.8644,118.4163,129.8644,118620.0],["1982-10-27",129.149,131.6532,126.6447,127.3602,138780.0],["1982-10-28",128.4334,130.9377,125.9291,126.6446,97590.0],["1982-10-29",126.6447,128.4334,124.4981,127.7179,64170.0],["1982-11-01",130.2222,133.442,127.0024,133.442,148680.0],["1982-11-02",133.442,134.873,131.6532,132.011,79290.0],["1982-11-03",134.5152,136.6617,132.3687,136.6617,198180.0],["1982-11-04",137.735,140.597,134.5152,134.5152,126240.0],["1982-11-05",134.873,135.5885,134.1575,135.2308,32130.0],["1982-11-08",133.442,135.2307,131.6532,133.442,38220.0],["1982-11-09",135.5885,138.4505,132.7265,138.0928,28320.0],["1982-11-10",135.9463,139.8816,131.6532,132.3687,43140.0],["1982-11-11",131.6532,133.0842,130.2222,133.0842,38070.0],["1982-11-12",132.011,133.442,130.2222,130.58,22800.0],["1982-11-15",127.0024,128.7912,124.8559,125.2136,33720.0],["1982-11-16",122.3516,124.1404,120.2051,121.2784,153270.0],["1982-11-17",122.7094,123.7826,121.2784,123.0671,65250.0],["1982-11-18",123.0671,123.7826,121.9938,122.3516,43620.0],["1982-11-19",121.9939,123.4249,120.5629,120.5629,47850.0],["1982-11-22",119.1318,120.9206,116.9853,116.9853,46560.0],["1982-11-23",117.3431,118.0586,116.2698,116.2698,30600.0],["1982-11-24",118.4163,119.8473,116.6276,119.1318,50190.0],["1982-11-26",120.5628,121.6361,119.1318,120.9206,12540.0],["1982-11-29",120.9206,122.3516,119.1318,119.4896,13800.0],["1982-11-30",123.4249,127.0024,119.4896,125.9291,46710.0],["1982-12-01",128.0757,130.5799,125.5714,127.7179,58320.0],["1982-12-02",128.0757,129.1489,127.0024,127.0024,21360.0],["1982-12-03",125.5714,128.0757,122.7094,122.7094,22980.0],["1982-12-06",124.1403,126.6446,121.6361,125.5714,61110.0],["1982-12-07",127.3602,129.8644,124.8559,127.7179,127920.0],["1982-12-08",127.3602,129.8644,124.4981,124.4981,63150.0],["1982-12-09",124.1404,125.2136,123.0671,123.4249,28440.0],["1982-12-10",123.7826,125.2136,121.9938,121.9938,20880.0],["1982-12-13",122.3516,122.7094,121.6361,122.3516,26850.0],["1982-12-14",121.6361,124.8559,118.4163,118.4163,101310.0],["1982-12-15",115.1965,117.7008,112.6923,112.6923,68280.0],["1982-12-16",113.4078,114.481,112.3345,112.6923,51540.0],["1982-12-17",116.6276,119.4896,113.4078,119.1318,42180.0],["1982-12-20",117.3431,119.1318,115.1966,115.5543,44370.0],["1982-12-21",115.9121,118.0586,113.7655,117.3431,81630.0],["1982-12-22",116.2698,118.4163,114.1233,114.481,39030.0],["1982-12-23",116.2698,116.9853,115.1966,116.2698,30180.0],["1982-12-27",118.0586,119.4896,116.6276,118.4163,44040.0],["1982-12-28",118.4163,119.1318,117.7008,118.4163,47040.0],["1982-12-29",120.5628,121.9938,119.1318,121.9938,54630.0],["1982-12-30",121.2784,123.0671,119.1318,120.2051,239490.0],["1982-12-31",119.8473,120.9206,118.7741,119.4896,24840.0],["1983-01-03",117.7008,120.2051,115.1965,115.1965,48690.0],["1983-01-04",116.9853,118.7741,115.1965,118.7741,72240.0],["1983-01-05",120.2051,120.9206,119.1318,119.1318,70500.0],["1983-01-06",122.7094,125.5714,119.8473,123.7826,41220.0],["1983-01-07",121.9938,125.2136,118.7741,118.7741,44070.0],["1983-01-10",121.6361,124.1404,118.7741,123.7826,116460.0],["1983-01-11",125.9291,128.7911,123.0671,128.7911,80130.0],["1983-01-12",132.7265,134.5153,130.58,130.58,271560.0],["1983-01-13",131.6532,132.3687,130.58,130.58,53040.0],["1983-01-14",133.7997,136.6617,130.5799,134.873,128070.0],["1983-01-17",137.735,139.166,136.304,136.6617,129330.0],["1983-01-18",137.0195,138.8083,134.873,138.4505,82620.0],["1983-01-19",136.304,138.4505,133.7997,133.7997,51510.0],["1983-01-20",133.0842,135.2308,130.9377,132.3687,41010.0],["1983-01-21",131.6532,133.7997,129.5067,129.5067,55230.0],["1983-01-24",127.0024,128.0757,125.5714,128.0757,54600.0],["1983-01-25",131.6532,134.1575,128.7912,134.1575,52800.0],["1983-01-26",134.5152,136.304,132.7265,132.7265,40230.0],["1983-01-27",135.5885,138.4505,132.3687,138.0928,155670.0],["1983-01-28",135.5885,138.0928,133.0842,136.304,151560.0],["1983-01-31",129.5067,133.7997,124.8559,127.0024,317220.0],["1983-02-01",124.4981,126.2869,122.7094,122.7094,86280.0],["1983-02-02",125.2136,128.0757,121.9938,123.7826,115680.0],["1983-02-03",126.6447,128.0757,125.2136,128.0757,59490.0],["1983-02-04",133.7997,137.735,129.5067,137.3773,156870.0],["1983-02-07",135.5885,138.0927,133.0842,134.873,186780.0],["1983-02-08",133.7997,135.5885,132.011,133.442,80670.0],["1983-02-09",132.0109,133.7997,130.2222,131.6532,70980.0],["1983-02-10",134.5152,135.9462,133.0842,133.7997,45390.0],["1983-02-11",136.304,137.0195,135.2307,136.304,36270.0],["1983-02-14",139.166,142.7435,135.2307,140.9548,122400.0],["1983-02-15",140.2393,142.0281,138.4505,138.4505,67530.0],["1983-02-16",139.8815,140.9548,138.8083,138.8083,59220.0],["1983-02-17",138.8083,139.8815,137.3773,139.8815,29850.0],["1983-02-18",138.8083,140.2393,137.3773,137.3773,44310.0],["1983-02-22",136.304,137.735,134.5152,134.5152,69900.0],["1983-02-23",135.2307,135.9462,134.1575,134.5152,124680.0],["1983-02-24",135.2307,135.9462,134.1575,134.5152,84060.0],["1983-02-25",134.873,135.9462,133.442,133.442,52830.0],["1983-02-28",133.7997,134.1575,133.0842,133.442,39690.0],["1983-03-01",135.2307,136.304,133.7997,135.9462,110070.0],["1983-03-02",137.0195,138.4505,135.5885,136.304,56070.0],["1983-03-03",137.0195,138.4505,135.5885,135.9462,81030.0],["1983-03-04",134.5152,135.5885,133.442,134.873,73140.0],["1983-03-07",134.873,136.304,133.442,134.5152,93510.0],["1983-03-08",132.011,133.442,130.58,130.58,26820.0],["1983-03-09",131.2954,132.3687,129.8644,131.6532,34950.0],["1983-03-10",131.2955,133.0842,129.1489,129.5067,52170.0],["1983-03-11",129.5067,129.8644,128.7912,129.5067,41730.0],["1983-03-14",129.1489,130.2222,128.0757,129.5067,21510.0],["1983-03-15",129.1489,129.5067,128.7912,129.5067,49380.0],["1983-03-16",130.9377,133.0842,128.7912,130.2222,80130.0],["1983-03-17",129.5067,129.8644,128.7912,129.8644,25350.0],["1983-03-18",129.8644,130.5799,128.7911,128.7911,44580.0],["1983-03-21",128.4334,129.1489,127.7179,128.4334,48060.0],["1983-03-22",127.3602,128.0757,126.6447,127.3602,48120.0],["1983-03-23",130.2222,132.3687,127.7179,131.2955,48720.0],["1983-03-24",133.0842,135.2308,130.58,135.2308,82770.0],["1983-03-25",134.873,136.304,133.0842,134.5152,30120.0],["1983-03-28",134.1575,134.873,133.0842,133.442,37710.0],["1983-03-29",133.7997,134.5152,133.0842,133.442,31320.0],["1983-03-30",135.9462,137.3773,134.5152,137.3773,57600.0],["1983-03-31",133.7997,136.6617,130.9377,130.9377,122910.0],["1983-04-04",130.58,131.2955,129.5067,130.58,50760.0],["1983-04-05",130.5799,132.7264,128.4334,128.7911,46560.0],["1983-04-06",127.7179,128.7912,126.6447,127.3602,28200.0],["1983-04-07",125.9291,127.0024,124.8559,127.0024,42330.0],["1983-04-08",127.3602,128.0757,126.6447,128.0757,27390.0],["1983-04-11",128.7911,129.8644,127.7179,128.7911,63810.0],["1983-04-12",130.58,130.9377,129.8645,130.58,84210.0],["1983-04-13",130.9377,132.3687,129.1489,129.8644,47940.0],["1983-04-14",128.4334,129.8644,127.0024,129.8644,163170.0],["1983-04-15",128.7911,129.5066,128.0756,128.4334,61020.0],["1983-04-18",127.7179,128.4334,126.6447,127.3602,61710.0],["1983-04-19",126.2869,127.3601,124.8559,125.9291,68340.0],["1983-04-20",128.4334,130.58,126.2869,130.58,136350.0],["1983-04-21",131.6532,133.0842,130.2222,131.6532,146250.0],["1983-04-22",131.2954,132.0109,130.2222,131.6532,103380.0],["1983-04-25",130.9377,132.011,129.5067,129.5067,30390.0],["1983-04-26",132.011,134.5152,129.1489,133.7997,45540.0],["1983-04-27",133.0842,134.1575,131.6532,133.0842,36450.0],["1983-04-28",134.5152,135.9462,132.7264,135.5885,76890.0],["1983-04-29",138.0927,140.2393,135.5885,139.5238,126030.0],["1983-05-02",138.0927,139.5237,136.6617,137.0195,56460.0],["1983-05-03",140.2393,143.4591,137.0195,143.4591,96630.0],["1983-05-04",143.459,147.0365,143.1013,145.2478,119520.0],["1983-05-05",147.3943,149.1831,145.6056,148.8253,112860.0],["1983-05-06",149.8986,152.0451,147.7521,148.4676,103740.0],["1983-05-09",147.0366,148.4676,145.2478,145.6055,65790.0],["1983-05-10",143.8168,145.6056,142.0281,142.7436,92550.0],["1983-05-11",142.7435,143.8168,141.3125,143.1013,81660.0],["1983-05-12",142.7435,143.459,142.028,142.028,82110.0],["1983-05-13",144.8901,145.6056,143.8168,144.8901,52950.0],["1983-05-16",144.5323,147.3943,141.3125,147.0366,66150.0],["1983-05-17",147.0366,147.7521,145.9633,146.6788,36180.0],["1983-05-18",147.3943,148.8253,145.2478,145.6055,49200.0],["1983-05-19",145.9633,147.3943,145.9633,145.9633,48810.0],["1983-05-20",145.2478,145.9633,144.89,145.6055,41580.0],["1983-05-23",143.459,148.4676,143.459,148.4676,79050.0],["1983-05-24",148.4676,150.2563,148.4676,149.1831,47640.0],["1983-05-25",150.9719,152.4029,149.1831,152.4029,48120.0],["1983-05-26",151.6874,158.4847,151.6874,158.4847,152760.0],["1983-05-27",157.4114,158.4847,156.3382,156.3382,63750.0],["1983-05-31",155.6227,155.6227,154.1917,154.1917,35580.0],["1983-06-01",153.1184,153.8339,152.0451,153.4762,69960.0],["1983-06-02",155.9804,158.4847,154.9072,158.127,47670.0],["1983-06-03",158.1269,160.2735,157.7692,159.9157,64590.0],["1983-06-06",159.9157,159.9157,158.1269,158.8424,35070.0],["1983-06-07",159.2002,159.2002,157.4115,157.7692,33180.0],["1983-06-08",156.3382,157.0537,155.2649,155.9804,63660.0],["1983-06-09",155.9804,159.9157,155.6227,159.5579,34110.0],["1983-06-10",159.2002,160.6312,157.7692,160.2735,38490.0],["1983-06-13",160.2735,160.2735,155.9804,160.2735,29550.0],["1983-06-14",160.2735,164.2088,159.9157,162.42,117570.0],["1983-06-15",162.0622,163.1355,161.7044,162.7777,31110.0],["1983-06-16",163.4932,164.5665,160.2735,160.2735,35340.0],["1983-06-17",159.5579,159.9157,156.6959,158.8424,27930.0],["1983-06-20",159.2002,160.6312,158.8424,159.5579,13410.0],["1983-06-21",159.2002,160.6312,158.1269,159.9157,34200.0],["1983-06-22",162.42,164.5665,159.9157,163.1355,132330.0],["1983-06-23",163.1355,163.1355,160.989,161.7045,17550.0],["1983-06-24",162.0622,164.9242,161.7045,164.5665,45000.0],["1983-06-27",163.1355,163.4933,160.6312,160.989,24750.0],["1983-06-28",160.2735,161.7045,155.9804,155.9804,29040.0],["1983-06-29",156.6959,159.2002,155.6226,159.2002,137220.0],["1983-06-30",157.4114,158.127,154.1917,158.127,439950.0],["1983-07-01",160.2735,163.1355,158.1269,162.0622,25620.0],["1983-07-05",158.8425,159.9157,157.7692,158.127,13320.0],["1983-07-06",158.4847,158.4847,154.9072,155.9804,32280.0],["1983-07-07",155.2649,156.6959,153.8339,154.5494,37140.0],["1983-07-08",154.5494,155.6227,152.7606,153.1184,22050.0],["1983-07-11",153.4762,153.4762,151.6874,152.7607,15240.0],["1983-07-12",150.9719,150.9719,148.1098,148.1098,18720.0],["1983-07-13",147.3943,148.1098,144.1746,144.8901,52410.0],["1983-07-14",145.9633,146.6788,145.2478,145.9633,30090.0],["1983-07-15",145.9633,146.3211,141.6703,143.4591,30030.0],["1983-07-18",143.459,145.2478,142.3858,144.5323,36990.0],["1983-07-19",145.6056,153.1184,145.6056,150.2564,132960.0],["1983-07-20",155.9804,156.6959,154.9072,155.9804,105930.0],["1983-07-21",157.4114,159.2002,155.9804,157.4114,85080.0],["1983-07-22",157.7692,158.8424,156.6959,158.8424,18360.0],["1983-07-25",155.2649,159.2002,155.2649,159.2002,27300.0],["1983-07-26",159.5579,161.3467,158.1269,160.2735,38820.0],["1983-07-27",160.2734,161.3467,153.4761,154.5494,38130.0],["1983-07-28",152.7607,153.4762,150.2564,150.9719,22560.0],["1983-07-29",150.2564,150.2564,146.6788,147.7521,62490.0],["1983-08-01",147.0366,148.4676,146.6788,147.7521,54930.0],["1983-08-02",147.3943,149.8986,147.3943,148.4676,26490.0],["1983-08-03",148.1098,150.6141,147.7521,150.6141,46620.0],["1983-08-04",150.6141,150.6141,145.9633,146.6788,94860.0],["1983-08-05",146.6788,147.0366,145.2478,145.9633,76230.0],["1983-08-08",144.5323,145.2478,141.6703,143.8168,29880.0],["1983-08-09",143.459,145.9633,143.1013,145.9633,52440.0],["1983-08-10",145.2478,145.2478,143.1013,143.4591,34170.0],["1983-08-11",143.1013,144.1745,143.1013,143.8168,32730.0],["1983-08-12",144.1746,145.9633,143.459,145.9633,48450.0],["1983-08-15",148.8254,150.2564,148.4676,149.8986,36480.0],["1983-08-16",148.8253,149.1831,147.3943,148.8253,18390.0],["1983-08-17",148.8254,149.8986,148.1099,149.5409,26880.0],["1983-08-18",149.1831,149.5409,146.3211,146.3211,8460.0],["1983-08-19",146.3211,147.0366,145.9633,146.3211,14910.0],["1983-08-22",147.0366,148.8254,146.6788,147.7521,17040.0],["1983-08-23",148.4676,150.9719,147.0366,149.1831,35550.0],["1983-08-24",149.5409,150.9719,147.7521,147.7521,33210.0],["1983-08-25",147.7521,148.1098,144.8901,146.6788,76980.0],["1983-08-26",147.0366,148.8254,146.3211,148.1098,24810.0],["1983-08-29",147.0366,148.8254,146.6788,147.7521,12000.0],["1983-08-30",147.7521,148.8254,147.0366,147.7521,23490.0],["1983-08-31",147.3943,152.7606,147.3943,152.4029,47940.0],["1983-09-01",152.4029,152.4029,150.6141,151.6874,41100.0],["1983-09-02",152.4029,153.4762,152.4029,153.4762,20850.0],["1983-09-06",155.2649,160.2735,154.5494,159.5579,56370.0],["1983-09-07",158.8425,159.9157,157.4114,158.127,47160.0],["1983-09-08",157.7692,157.7692,156.6959,157.4114,30300.0],["1983-09-09",156.6959,157.4114,153.8339,153.8339,83370.0],["1983-09-12",155.2649,156.6959,154.1917,154.1917,26400.0],["1983-09-13",154.5494,154.5494,151.3296,152.4029,64560.0],["1983-09-14",153.1184,153.8339,151.6874,153.1184,32040.0],["1983-09-15",153.1184,153.4762,151.6874,152.7607,21270.0],["1983-09-16",153.4761,158.1269,153.4761,156.6959,85890.0],["1983-09-19",157.4114,161.7045,157.4114,159.9157,83970.0],["1983-09-20",160.6312,162.42,159.558,160.6312,98220.0],["1983-09-21",159.2002,159.5579,157.0537,157.4114,80310.0],["1983-09-22",157.0537,160.6312,156.6959,158.8424,91770.0],["1983-09-23",158.1269,158.8424,154.5494,156.6959,48210.0],["1983-09-26",157.4114,159.2002,155.6227,155.9804,51750.0],["1983-09-27",155.2649,155.9804,154.1917,154.1917,47970.0],["1983-09-28",154.1917,155.2649,154.1917,154.9072,23700.0],["1983-09-29",155.2649,155.2649,153.1184,153.4762,24210.0],["1983-09-30",152.7606,154.1916,152.7606,153.8339,53640.0],["1983-10-03",150.9719,152.0451,147.7521,147.7521,157590.0],["1983-10-04",149.1831,150.9719,149.1831,150.2564,236310.0],["1983-10-05",150.2564,151.3296,149.8986,150.6141,105780.0],["1983-10-06",150.6141,153.1184,150.6141,153.1184,68760.0],["1983-10-07",155.2649,155.9804,153.1184,154.5494,113730.0],["1983-10-10",154.5494,155.9804,153.1184,155.9804,40920.0],["1983-10-11",155.9804,156.3382,151.6874,152.4029,26820.0],["1983-10-12",152.4029,152.4029,151.6874,152.4029,37920.0],["1983-10-13",152.7607,153.1184,151.6874,152.7607,27120.0],["1983-10-14",152.4029,155.2649,152.4029,154.5494,31680.0],["1983-10-17",155.2649,157.7692,154.5494,156.6959,79110.0],["1983-10-18",156.3382,156.3382,148.4676,150.9719,52680.0],["1983-10-19",148.8253,148.8253,143.8168,145.6055,76380.0],["1983-10-20",145.6055,146.3211,143.1013,145.6055,75210.0],["1983-10-21",146.6788,146.6788,142.7435,143.8168,68700.0],["1983-10-24",142.0281,143.4591,141.3125,142.7436,58770.0],["1983-10-25",144.5323,145.9633,143.459,145.9633,119730.0],["1983-10-26",145.6055,145.9633,142.7435,143.8168,43290.0],["1983-10-27",143.1013,143.1013,138.8083,140.597,80460.0],["1983-10-28",139.8815,139.8815,135.9462,138.8083,65970.0],["1983-10-31",137.735,139.166,137.0195,137.3773,40320.0],["1983-11-01",138.8083,140.2393,138.0927,140.2393,58530.0],["1983-11-02",139.166,140.9548,138.8082,139.166,93870.0],["1983-11-03",138.8082,139.166,137.3772,139.166,30750.0],["1983-11-04",137.3772,138.4505,137.0195,137.0195,51360.0],["1983-11-07",137.0195,137.0195,132.3687,132.3687,54180.0],["1983-11-08",132.7265,134.1575,132.7265,133.442,34980.0],["1983-11-09",134.5152,137.0195,134.5152,137.0195,39840.0],["1983-11-10",138.0927,138.0927,135.5885,135.5885,129330.0],["1983-11-11",136.304,137.735,135.5885,136.6617,65010.0],["1983-11-14",137.735,138.4505,135.9462,135.9462,66330.0],["1983-11-15",135.2308,135.9463,134.5153,135.2308,62400.0],["1983-11-16",135.9462,138.8083,135.9462,137.735,41340.0],["1983-11-17",137.3772,138.0927,134.5152,134.5152,73440.0],["1983-11-18",134.5152,135.5885,134.5152,134.5152,54900.0],["1983-11-21",134.5152,135.9462,133.442,135.9462,26370.0],["1983-11-22",140.2393,140.2393,138.8083,139.5238,61350.0],["1983-11-23",140.2393,143.1013,139.5238,140.9548,44220.0],["1983-11-25",142.3858,143.1013,142.028,142.028,18540.0],["1983-11-28",142.3858,142.3858,140.2393,140.9548,10050.0],["1983-11-29",140.597,140.597,137.735,138.8083,45450.0],["1983-11-30",138.8082,139.166,135.5885,135.5885,34410.0],["1983-12-01",135.5885,135.9463,134.5153,135.2308,48450.0],["1983-12-02",135.9462,136.304,134.873,135.5885,22320.0],["1983-12-05",135.5885,135.9462,134.5152,135.9462,48090.0],["1983-12-06",135.9463,136.304,135.2308,135.2308,47040.0],["1983-12-07",135.2307,136.6617,135.2307,136.6617,68040.0],["1983-12-08",136.6617,138.0927,136.304,136.6617,24120.0],["1983-12-09",136.6617,139.166,136.6617,139.166,19680.0],["1983-12-12",138.8083,141.3125,138.8083,140.597,11940.0],["1983-12-13",140.9548,143.8168,140.2393,141.6703,57960.0],["1983-12-14",141.6703,143.1013,137.3773,137.3773,211320.0],["1983-12-15",137.735,138.4505,135.2307,135.5885,39120.0],["1983-12-16",135.9462,140.9548,135.9462,140.597,89220.0],["1983-12-19",140.2393,140.597,138.0928,138.0928,26460.0],["1983-12-20",138.4505,139.8815,138.4505,139.5238,44460.0],["1983-12-21",139.5238,143.1013,139.5238,142.3858,62340.0],["1983-12-22",143.1013,143.459,141.3125,142.3858,36060.0],["1983-12-23",142.7435,144.5323,142.3858,144.1746,30000.0],["1983-12-27",144.5323,146.3211,144.5323,146.3211,23700.0],["1983-12-28",145.9633,148.1098,145.6056,147.7521,41340.0],["1983-12-29",148.1099,148.8254,145.9633,146.3211,42960.0],["1983-12-30",144.5323,144.5323,143.8168,144.1746,141540.0],["1984-01-03",143.459,143.8168,142.028,142.028,27480.0],["1984-01-04",142.7436,143.8168,142.3858,143.4591,114810.0],["1984-01-05",143.8168,147.0365,143.1013,145.2478,141180.0],["1984-01-06",145.6056,147.3943,144.5323,147.3943,52770.0],["1984-01-09",147.3943,148.8254,147.0366,147.7521,27060.0],["1984-01-10",148.1098,148.4676,146.6788,147.0366,54000.0],["1984-01-11",146.6788,147.7521,146.3211,147.3943,26790.0],["1984-01-12",147.7521,149.5408,147.7521,148.8253,33210.0],["1984-01-13",149.8986,150.2564,147.0366,147.3943,47310.0],["1984-01-16",147.3943,149.5408,147.3943,149.1831,56880.0],["1984-01-17",149.1831,149.8986,147.3943,148.4676,42660.0],["1984-01-18",148.4676,149.1831,145.2478,146.6788,88500.0],["1984-01-19",146.6788,148.1098,146.6788,147.0366,25680.0],["1984-01-20",145.9633,145.9633,143.1013,144.5323,52980.0],["1984-01-23",144.5323,144.89,143.459,143.8168,32340.0],["1984-01-24",143.459,149.1831,143.459,148.4676,73950.0],["1984-01-25",148.1098,150.6141,147.7521,148.1098,24720.0],["1984-01-26",148.8253,150.2563,148.1098,149.1831,28020.0],["1984-01-27",149.1831,149.5408,147.0366,148.8253,87780.0],["1984-01-30",150.2563,150.9718,147.3943,148.4676,30090.0],["1984-01-31",147.7521,149.5409,146.6788,149.5409,64680.0],["1984-02-01",149.5409,149.8986,148.1099,149.5409,39210.0],["1984-02-02",149.1831,149.1831,142.3858,143.1013,146010.0],["1984-02-03",143.8168,143.8168,138.0927,139.166,43140.0],["1984-02-06",138.0927,140.2392,137.3772,139.166,65880.0],["1984-02-07",140.2393,141.6703,138.8083,141.6703,39060.0],["1984-02-08",142.028,142.028,135.5885,135.5885,41340.0],["1984-02-09",135.5885,136.304,133.442,135.5885,31740.0],["1984-02-10",135.2307,136.6618,134.873,135.9462,81000.0],["1984-02-13",135.2307,135.2307,130.9377,132.7265,20760.0],["1984-02-14",133.0842,135.5885,132.3687,135.5885,22350.0],["1984-02-15",135.2307,136.6617,134.5152,134.5152,28890.0],["1984-02-16",134.5152,134.873,133.442,133.7997,19740.0],["1984-02-17",133.442,134.5152,133.0842,133.0842,21900.0],["1984-02-21",133.0842,134.1575,132.3687,133.0842,22080.0],["1984-02-22",132.0109,132.3687,130.9377,131.6532,42720.0],["1984-02-23",131.6532,132.7265,130.58,132.7265,28080.0],["1984-02-24",133.0842,136.304,132.3687,135.5885,21900.0],["1984-02-27",135.9462,135.9462,134.1575,134.5152,23760.0],["1984-02-28",133.442,133.442,129.8645,130.58,37980.0],["1984-02-29",130.2222,132.3687,129.1489,131.6532,55440.0],["1984-03-01",130.9377,131.6532,129.1489,129.8644,74460.0],["1984-03-02",130.5799,132.0109,130.5799,130.9377,54210.0],["1984-03-05",130.9377,131.2954,129.1489,130.2222,14790.0],["1984-03-06",130.9377,132.0109,129.8644,129.8644,26940.0],["1984-03-07",129.8644,130.2222,129.1489,129.1489,22560.0],["1984-03-08",129.5067,129.5067,128.0757,128.0757,36720.0],["1984-03-09",128.0757,128.4334,127.0024,127.3602,26730.0],["1984-03-12",127.7179,129.8644,127.7179,129.8644,62550.0],["1984-03-13",134.5152,135.9462,133.7997,134.5152,163710.0],["1984-03-14",134.5152,135.5885,134.1575,134.5152,16560.0],["1984-03-15",134.1575,138.8083,134.1575,138.8083,91410.0],["1984-03-16",141.3125,141.3125,139.8815,140.2393,158880.0],["1984-03-19",140.2393,140.597,139.166,139.5238,57690.0],["1984-03-20",139.5238,140.9548,139.166,140.9548,16950.0],["1984-03-21",140.9548,141.6703,140.597,140.597,30960.0],["1984-03-22",140.2392,140.2392,138.4505,139.166,47610.0],["1984-03-23",139.166,140.2392,139.166,139.166,69480.0],["1984-03-26",139.8815,142.028,139.5238,141.3125,15420.0],["1984-03-27",141.6703,141.6703,141.3125,141.6703,14430.0],["1984-03-28",142.028,145.2478,141.6703,144.1746,103710.0],["1984-03-29",144.1746,145.6056,144.1746,144.8901,23760.0],["1984-03-30",145.2478,146.3211,144.8901,145.9633,145440.0],["1984-04-02",144.5323,145.2478,142.0281,142.7436,392100.0],["1984-04-03",142.7435,142.7435,141.6703,142.028,61980.0],["1984-04-04",143.1013,145.2478,142.7435,143.8168,28530.0],["1984-04-05",144.5323,144.5323,141.3125,141.6703,36330.0],["1984-04-06",140.9548,140.9548,139.166,139.8815,44250.0],["1984-04-09",140.597,141.3125,139.166,140.2393,32550.0],["1984-04-10",141.3125,142.3858,140.9548,141.6703,33330.0],["1984-04-11",142.3858,142.3858,138.8083,138.8083,27480.0],["1984-04-12",138.8083,142.7435,136.304,142.3858,49500.0],["1984-04-13",142.7436,145.2478,142.7436,143.4591,125670.0],["1984-04-16",142.7435,143.1013,142.028,143.1013,38640.0],["1984-04-17",142.7436,143.4591,142.7436,142.7436,30570.0],["1984-04-18",144.5323,144.89,143.1013,143.8168,114180.0],["1984-04-19",143.4591,144.1746,143.4591,143.4591,53640.0],["1984-04-23",144.1746,144.1746,141.6703,142.028,26640.0],["1984-04-24",141.6703,143.1013,140.597,143.1013,34590.0],["1984-04-25",142.3858,143.8168,142.028,143.1013,14580.0],["1984-04-26",144.5323,147.7521,143.8168,147.7521,51630.0],["1984-04-27",146.6788,148.4676,146.3211,147.7521,37800.0],["1984-04-30",147.7521,148.8254,147.3943,148.1098,34620.0],["1984-05-01",148.4676,152.0451,148.1099,151.6874,82650.0],["1984-05-02",150.6141,151.3296,149.1831,149.5409,34410.0],["1984-05-03",148.8253,149.5408,148.1098,149.1831,19920.0],["1984-05-04",149.5408,149.8986,148.8253,149.1831,66840.0],["1984-05-07",149.1831,149.8986,148.8254,149.8986,25140.0],["1984-05-08",149.8986,151.3296,149.5409,151.3296,104700.0],["1984-05-09",153.1184,153.1184,150.9719,151.3296,103560.0],["1984-05-10",151.3296,151.3296,150.2564,150.6141,85140.0],["1984-05-11",149.8986,150.6141,149.1831,150.2564,72300.0],["1984-05-14",150.2564,150.9719,148.8254,149.8986,24750.0],["1984-05-15",150.6141,153.1184,150.6141,152.4029,40890.0],["1984-05-16",152.0451,153.8339,150.2564,150.6141,90810.0],["1984-05-17",149.5409,150.2564,148.1098,148.1098,88380.0],["1984-05-18",147.0366,148.1098,145.2478,145.6055,71430.0],["1984-05-21",145.6055,145.9633,145.2478,145.2478,22770.0],["1984-05-22",145.2478,145.2478,143.1013,144.1746,23670.0],["1984-05-23",143.4591,143.8168,142.3858,142.7436,42000.0],["1984-05-24",142.3858,142.3858,137.735,139.166,46320.0],["1984-05-25",139.166,141.6703,139.166,141.6703,46200.0],["1984-05-29",141.3125,141.3125,139.5238,140.9548,15750.0],["1984-05-30",140.597,142.028,139.5238,141.3125,42120.0],["1984-05-31",140.597,142.3858,140.597,142.028,52230.0],["1984-06-01",145.2478,145.2478,142.028,145.2478,40470.0],["1984-06-04",145.9633,147.3943,145.6056,146.6788,23730.0],["1984-06-05",145.9633,145.9633,143.8168,143.8168,73980.0],["1984-06-06",144.5323,146.6788,143.8168,146.3211,83310.0],["1984-06-07",145.9633,148.1098,145.2478,147.3943,49680.0],["1984-06-08",147.7521,149.5408,147.3943,148.4676,23760.0],["1984-06-11",148.4676,148.8254,147.7521,148.1098,19290.0],["1984-06-12",147.3943,148.1098,147.0366,148.1098,86430.0],["1984-06-13",148.4676,148.8253,147.0366,147.3943,152160.0],["1984-06-14",147.3943,147.3943,144.8901,144.8901,42930.0],["1984-06-15",145.9633,145.9633,145.2478,145.2478,35640.0],["1984-06-18",145.6056,146.3211,144.5323,145.9633,63450.0],["1984-06-19",145.9633,145.9633,144.5323,145.2478,40320.0],["1984-06-20",144.1745,148.4676,144.1745,148.4676,48330.0],["1984-06-21",147.7521,153.1184,147.0366,150.2564,134820.0],["1984-06-22",149.1831,150.6141,149.1831,150.6141,61680.0],["1984-06-25",149.5409,149.8986,147.7521,149.5409,95580.0],["1984-06-26",149.5409,151.6874,149.5409,150.6141,141030.0],["1984-06-27",150.6141,152.0451,149.8986,150.2564,102450.0],["1984-06-28",149.5409,150.6141,148.8253,150.6141,341400.0],["1984-06-29",149.1831,154.5494,149.1831,152.4029,350700.0],["1984-07-02",153.4761,153.8339,151.3296,152.4029,53730.0],["1984-07-03",152.4029,152.7607,151.3296,151.6874,23430.0],["1984-07-05",151.3296,153.4761,150.6141,152.4029,31200.0],["1984-07-06",150.9719,150.9719,148.8254,149.5409,53640.0],["1984-07-09",149.8986,153.4761,149.8986,153.1184,56550.0],["1984-07-10",153.4761,155.9804,153.1184,154.1917,131430.0],["1984-07-11",154.1916,154.5494,151.6874,152.4029,94830.0],["1984-07-12",152.4029,153.1184,148.1099,149.8986,68820.0],["1984-07-13",150.9718,152.0451,148.1098,148.4676,65280.0],["1984-07-16",148.8253,150.6141,147.7521,150.6141,33660.0],["1984-07-17",150.6141,152.0451,149.8986,151.3296,55680.0],["1984-07-18",150.9719,151.6874,150.6141,151.6874,45180.0],["1984-07-19",151.6874,151.6874,147.3943,148.4676,41910.0],["1984-07-20",148.4676,148.4676,143.8168,143.8168,29820.0],["1984-07-23",143.1013,144.5323,142.3858,143.8168,92820.0],["1984-07-24",143.459,144.1746,140.2393,140.2393,71940.0],["1984-07-25",140.597,142.7435,139.5238,142.028,36480.0],["1984-07-26",142.3858,145.9633,141.6703,145.9633,51720.0],["1984-07-27",145.2478,145.9633,144.1746,144.1746,127980.0],["1984-07-30",144.1745,145.9633,143.8168,145.2478,36300.0],["1984-07-31",145.9633,148.1098,145.9633,148.1098,56760.0],["1984-08-01",148.4676,154.5494,147.7521,154.5494,100920.0],["1984-08-02",155.2649,162.42,154.9072,162.0622,145980.0],["1984-08-03",162.0622,169.575,162.0622,167.4285,298620.0],["1984-08-06",165.9975,171.3638,163.851,165.9975,135630.0],["1984-08-07",164.5665,166.713,164.2087,165.282,133620.0],["1984-08-08",165.9975,167.7863,162.0622,162.0622,90060.0],["1984-08-09",162.0622,165.6398,162.0622,164.5665,77670.0],["1984-08-10",168.8595,170.2905,164.5665,165.282,117270.0],["1984-08-13",163.1355,165.6398,162.7777,164.9242,59100.0],["1984-08-14",165.6398,165.9975,159.5579,160.2735,57870.0],["1984-08-15",159.558,162.42,158.127,158.127,194340.0],["1984-08-16",157.4114,162.42,157.4114,161.7045,78630.0],["1984-08-17",161.7045,164.5665,161.7045,164.5665,51540.0],["1984-08-20",164.5665,166.3553,164.5665,166.3553,26610.0],["1984-08-21",167.0708,170.2905,166.3553,169.575,151860.0],["1984-08-22",169.9328,171.0061,167.7863,168.144,135930.0],["1984-08-23",168.144,169.2172,167.4285,167.4285,144090.0],["1984-08-24",167.4285,167.4285,160.2734,162.7777,211620.0],["1984-08-27",162.0622,162.7777,160.989,162.0622,64770.0],["1984-08-28",162.0622,164.9242,161.7045,164.9242,63240.0],["1984-08-29",165.282,166.713,162.42,162.7777,68700.0],["1984-08-30",161.7045,161.7045,158.1269,158.8424,124560.0],["1984-08-31",158.8424,159.5579,158.1269,159.5579,83850.0],["1984-09-04",158.8425,158.8425,156.3382,158.127,73170.0],["1984-09-05",157.7692,157.7692,154.9072,155.9804,88380.0],["1984-09-06",157.0537,158.127,156.3382,157.7692,97050.0],["1984-09-07",158.4847,159.2002,156.6959,156.6959,96300.0],["1984-09-10",154.5494,155.2649,152.0451,153.8339,99210.0],["1984-09-11",154.5494,155.2649,153.8339,153.8339,71460.0],["1984-09-12",153.8339,154.1916,152.4029,153.1184,45330.0],["1984-09-13",153.8339,160.2735,153.4761,160.2735,54120.0],["1984-09-14",161.7045,162.42,158.8424,159.9157,101760.0],["1984-09-17",159.2002,163.4932,158.8424,162.0622,125610.0],["1984-09-18",154.5494,156.3382,151.6874,153.1184,296580.0],["1984-09-19",153.8339,154.5494,150.2564,150.2564,131400.0],["1984-09-20",149.5409,153.8339,149.5409,151.6874,157350.0],["1984-09-21",151.3296,155.2649,151.3296,153.1184,79080.0],["1984-09-24",153.1184,154.9072,152.7606,154.5494,92700.0],["1984-09-25",154.1916,155.6227,153.1184,154.5494,198750.0],["1984-09-26",154.5494,155.6227,154.5494,154.9072,41490.0],["1984-09-27",155.6227,157.0537,154.9072,157.0537,70950.0],["1984-09-28",156.6959,158.1269,155.2649,155.9804,95460.0],["1984-10-01",155.6227,155.6227,151.3296,152.0451,124020.0],["1984-10-02",149.8986,150.2564,147.7521,148.1098,134460.0],["1984-10-03",147.0366,147.3944,145.2478,146.3211,79320.0],["1984-10-04",145.9633,147.7521,145.9633,147.7521,30930.0],["1984-10-05",148.1098,148.4676,146.3211,147.7521,37020.0],["1984-10-08",148.1098,148.1098,147.0366,147.7521,24720.0],["1984-10-09",148.4676,148.8253,145.2478,145.9633,42060.0],["1984-10-10",145.9633,148.8253,144.5323,148.8253,62790.0],["1984-10-11",148.8254,149.8986,145.9633,146.3211,88620.0],["1984-10-12",147.0366,149.1831,147.0366,147.3943,101340.0],["1984-10-15",147.3944,150.2564,147.3944,149.5409,120030.0],["1984-10-16",150.9719,152.7607,150.9719,151.6874,83130.0],["1984-10-17",151.6874,155.2649,151.3296,154.1917,78990.0],["1984-10-18",155.9804,159.2002,154.9071,159.2002,129240.0],["1984-10-19",162.42,162.7777,157.4114,157.4114,197190.0],["1984-10-22",157.4114,158.4847,156.3382,157.4114,146640.0],["1984-10-23",157.7692,159.2002,157.7692,158.8424,67440.0],["1984-10-24",158.8424,159.9157,158.4847,159.5579,54510.0],["1984-10-25",159.2002,159.2002,157.7692,158.127,43590.0],["1984-10-26",157.4114,157.7692,156.6959,156.6959,38850.0],["1984-10-29",156.696,158.127,156.696,157.7692,32340.0],["1984-10-30",158.4847,160.2735,158.4847,160.2735,59250.0],["1984-10-31",160.2735,161.3467,160.2735,160.6312,50010.0],["1984-11-01",160.989,161.3467,159.9157,160.6312,40980.0],["1984-11-02",159.9157,160.989,159.9157,159.9157,17520.0],["1984-11-05",159.9157,162.0622,159.9157,162.0622,51480.0],["1984-11-06",162.7777,163.1355,162.0622,163.1355,64260.0],["1984-11-07",162.42,162.42,159.558,160.6312,67800.0],["1984-11-08",159.9157,160.6312,157.4114,158.127,79380.0],["1984-11-09",158.4847,158.8425,155.2649,155.6227,45240.0],["1984-11-12",155.2649,155.9804,154.5494,155.9804,16110.0],["1984-11-13",155.9804,155.9804,155.2649,155.9804,22890.0],["1984-11-14",154.9072,155.9804,154.9072,155.9804,19350.0],["1984-11-15",155.6227,157.0537,155.2649,155.6227,50220.0],["1984-11-16",156.3382,156.6959,154.9072,154.9072,51870.0],["1984-11-19",154.9072,155.2649,153.1184,153.1184,56130.0],["1984-11-20",153.8339,153.8339,151.6874,151.6874,88680.0],["1984-11-21",151.6874,153.1184,150.9719,152.7607,22560.0],["1984-11-23",154.5494,157.4114,154.5494,157.4114,81750.0],["1984-11-26",157.4114,158.8424,157.0537,157.4114,60600.0],["1984-11-27",157.7692,160.989,157.4114,160.2735,78780.0],["1984-11-28",160.6312,160.6312,156.6959,157.0537,92070.0],["1984-11-29",156.6959,156.6959,153.4761,154.1917,56190.0],["1984-11-30",153.8339,155.6227,153.4762,153.4762,29430.0],["1984-12-03",153.8339,155.9804,153.8339,155.2649,53490.0],["1984-12-04",155.6227,157.0537,155.2649,156.6959,23130.0],["1984-12-05",156.6959,158.1269,155.9804,156.3382,43350.0],["1984-12-06",155.6227,157.4114,155.2649,157.0537,33390.0],["1984-12-07",157.0537,157.0537,153.4761,154.5494,45630.0],["1984-12-10",154.1917,155.2649,152.7606,154.9072,33900.0],["1984-12-11",154.9072,157.4114,153.8339,157.0537,69420.0],["1984-12-12",157.0537,157.4114,156.3382,156.6959,73110.0],["1984-12-13",156.6959,158.1269,156.3382,156.6959,48330.0],["1984-12-14",155.9804,160.2735,155.9804,159.5579,104220.0],["1984-12-17",158.8424,160.2735,158.4847,160.2735,69300.0],["1984-12-18",162.0622,164.2087,161.3467,163.851,105870.0],["1984-12-19",163.4932,164.2087,161.7045,163.4932,44010.0],["1984-12-20",163.1355,164.2088,161.7045,161.7045,23700.0],["1984-12-21",161.7045,163.4932,159.5579,163.4932,50040.0],["1984-12-24",163.851,166.713,163.851,166.713,131760.0],["1984-12-26",165.9975,166.3552,165.282,165.282,245700.0],["1984-12-27",165.9975,165.9975,164.5665,164.5665,119550.0],["1984-12-28",164.5665,165.9975,164.5665,165.6398,439800.0],["1984-12-31",163.1355,163.1355,161.7045,162.42,125880.0],["1985-01-02",162.42,162.42,160.2735,160.6312,74190.0],["1985-01-03",160.2735,161.3467,158.127,158.127,68280.0],["1985-01-04",157.4114,158.8424,155.9804,156.6959,67140.0],["1985-01-07",157.4114,159.9157,157.0537,158.4847,30810.0],["1985-01-08",158.1269,160.2735,158.1269,159.9157,44040.0],["1985-01-09",160.2735,160.989,159.558,160.6312,64560.0],["1985-01-10",160.989,167.0708,160.6312,166.713,106170.0],["1985-01-11",167.4285,168.5018,167.0708,168.5018,122970.0],["1985-01-14",168.5018,171.7216,168.144,170.6483,239460.0],["1985-01-15",171.0061,173.1526,171.0061,172.0793,232860.0],["1985-01-16",176.0146,177.0878,172.7948,175.2991,144720.0],["1985-01-17",176.0146,176.3724,173.5103,174.9413,186660.0],["1985-01-18",175.6568,176.0146,173.5103,175.6568,84240.0],["1985-01-21",175.6568,181.3809,174.9413,181.0231,135090.0],["1985-01-22",180.3076,180.3076,174.5836,176.7301,237720.0],["1985-01-23",176.7301,178.5188,176.3723,178.5188,190920.0],["1985-01-24",178.1612,178.1612,175.6569,176.0146,111660.0],["1985-01-25",176.7301,178.1611,176.0146,177.4456,190800.0],["1985-01-28",177.4456,180.3077,177.4456,179.2344,143250.0],["1985-01-29",178.8766,182.4541,178.1611,182.4541,82560.0],["1985-01-30",187.4627,187.4627,183.8852,184.2429,167760.0],["1985-01-31",181.7386,182.8119,181.3809,182.4541,82620.0],["1985-02-01",181.3809,181.7387,180.3076,180.3076,43950.0],["1985-02-04",179.5921,183.1697,179.5921,183.1697,62640.0],["1985-02-05",183.1696,183.5274,178.8766,181.0231,115950.0],["1985-02-06",181.7386,182.8119,181.3809,181.3809,65100.0],["1985-02-07",181.3809,182.0964,178.8766,179.2344,71820.0],["1985-02-08",180.6654,181.0232,179.2344,179.2344,51540.0],["1985-02-11",179.5922,179.5922,176.0146,176.3724,71880.0],["1985-02-12",175.2991,175.2991,173.5103,174.5836,70800.0],["1985-02-13",175.2991,178.5189,173.5103,177.4456,86280.0],["1985-02-14",178.8766,178.8766,176.0146,176.7301,82500.0],["1985-02-15",176.7301,178.8766,169.9328,172.0793,82650.0],["1985-02-19",171.3638,174.5836,171.3638,174.2258,47820.0],["1985-02-20",173.8681,177.0879,171.7216,175.6568,89460.0],["1985-02-21",176.0146,176.3723,172.7948,173.1526,92670.0],["1985-02-22",172.7948,174.5836,172.7948,173.8681,56130.0],["1985-02-25",173.5103,175.2991,172.7948,173.8681,62220.0],["1985-02-26",173.8681,178.1611,173.5103,175.6568,58920.0],["1985-02-27",175.6568,178.1611,175.6568,175.6568,114000.0],["1985-02-28",176.0146,182.0964,175.2991,181.7387,50100.0],["1985-03-01",182.8119,185.3162,181.7387,183.1697,72240.0],["1985-03-04",183.8852,183.8852,181.0231,181.0231,84030.0],["1985-03-05",181.7386,182.4541,180.6654,182.4541,90990.0],["1985-03-06",181.7387,181.7387,177.4456,177.4456,34380.0],["1985-03-07",176.7301,177.4456,171.7216,174.5836,55110.0],["1985-03-08",174.2258,175.2991,173.1526,175.2991,45150.0],["1985-03-11",174.9413,176.0146,172.437,173.5103,31980.0],["1985-03-12",173.5103,175.6568,173.1526,174.5836,46560.0],["1985-03-13",173.8681,174.5836,171.7216,172.0793,41370.0],["1985-03-14",171.0061,171.7216,169.575,169.9328,130740.0],["1985-03-15",169.9328,171.3638,169.5751,170.2906,109170.0],["1985-03-18",168.144,168.5018,164.9242,165.282,160800.0],["1985-03-19",165.282,170.2905,164.5665,169.2173,81900.0],["1985-03-20",168.8595,169.2173,164.9242,165.9975,157350.0],["1985-03-21",165.282,167.7863,165.282,165.9975,56280.0],["1985-03-22",166.3552,166.713,165.282,165.9975,58050.0],["1985-03-25",160.989,166.3553,160.989,164.9242,118140.0],["1985-03-26",164.9242,167.0708,163.851,165.6398,57330.0],["1985-03-27",166.3553,169.2173,165.9975,168.8595,57810.0],["1985-03-28",170.2906,171.3638,169.9328,170.2906,63930.0],["1985-03-29",170.6483,171.7216,170.6483,171.3638,96930.0],["1985-04-01",170.2906,171.7216,170.2906,171.7216,50130.0],["1985-04-02",171.7215,172.4371,168.144,168.8595,47520.0],["1985-04-03",169.575,169.9328,166.3553,169.2173,38310.0],["1985-04-04",169.2173,169.2173,167.0708,169.2173,30750.0],["1985-04-08",169.2173,169.575,164.9242,165.6398,30120.0],["1985-04-09",165.9975,169.575,165.9975,168.8595,70770.0],["1985-04-10",169.2172,169.575,166.3552,167.4285,34170.0],["1985-04-11",168.5018,171.3638,168.5018,169.9328,49440.0],["1985-04-12",169.575,169.9328,168.5018,169.9328,25230.0],["1985-04-15",169.9328,171.0061,168.8595,169.2173,22320.0],["1985-04-16",171.006,173.8681,169.2173,172.7948,44460.0],["1985-04-17",173.1526,175.2991,172.4371,175.2991,69750.0],["1985-04-18",176.0146,176.0146,171.0061,172.4371,82410.0],["1985-04-19",172.7948,172.7948,171.0061,171.7216,44760.0],["1985-04-22",171.7216,172.0793,169.575,170.6483,31620.0],["1985-04-23",171.3638,173.868,170.6483,173.5103,78630.0],["1985-04-24",174.2258,175.2991,173.1526,175.2991,50010.0],["1985-04-25",175.6568,176.0146,174.5836,174.5836,19860.0],["1985-04-26",174.9413,174.9413,173.1525,173.5103,35100.0],["1985-04-29",172.7948,172.7948,170.6483,170.6483,30090.0],["1985-04-30",170.6483,170.6483,168.5018,169.2173,50040.0],["1985-05-01",169.575,171.006,167.7863,167.7863,46440.0],["1985-05-02",168.144,170.6483,167.0707,167.7863,35040.0],["1985-05-03",168.5018,169.2173,167.7863,168.144,42420.0],["1985-05-06",168.144,168.8595,167.0708,168.5018,81930.0],["1985-05-07",168.5018,171.7216,168.144,171.7216,72300.0],["1985-05-08",171.7215,173.8681,170.6483,172.7948,70410.0],["1985-05-09",174.5836,177.0878,174.2258,177.0878,72930.0],["1985-05-10",177.4456,184.6007,177.4456,183.1697,115920.0],["1985-05-13",183.1697,183.5274,181.0231,182.8119,86700.0],["1985-05-14",183.1696,183.8852,180.6654,181.0231,163140.0],["1985-05-15",180.6654,182.4541,179.5921,181.0231,59880.0],["1985-05-16",181.3809,182.0964,180.3076,181.0231,25800.0],["1985-05-17",181.3809,184.9584,180.6654,183.5274,59100.0],["1985-05-20",186.0317,189.2515,183.8852,188.1782,107010.0],["1985-05-21",187.4627,189.2515,186.7472,189.2515,63180.0],["1985-05-22",188.8937,188.8937,187.4627,187.8204,39090.0],["1985-05-23",187.4627,187.8205,186.3894,186.3894,48270.0],["1985-05-24",186.0317,186.3894,185.3162,186.3894,52560.0],["1985-05-28",186.3894,186.3894,184.2429,184.6007,22350.0],["1985-05-29",183.5274,183.5274,181.0231,181.0231,59010.0],["1985-05-30",178.8767,179.9499,175.2991,176.0146,153450.0],["1985-05-31",174.5836,176.3724,173.8681,176.0146,207450.0],["1985-06-03",177.4456,178.5189,176.7301,177.8033,62550.0],["1985-06-04",178.1611,181.3809,178.1611,180.3076,126840.0],["1985-06-05",182.0964,183.5274,178.8766,178.8766,134820.0],["1985-06-06",176.0146,179.5921,175.2991,179.5921,128820.0],["1985-06-07",179.5921,179.5921,174.9413,175.6568,63210.0],["1985-06-10",175.6568,175.6568,174.5836,174.5836,49170.0],["1985-06-11",174.9413,177.0878,173.5103,177.0878,102840.0],["1985-06-12",176.0146,176.7301,169.575,169.9328,147840.0],["1985-06-13",160.2735,161.7045,157.0537,160.2735,321000.0],["1985-06-14",161.7045,163.1355,157.7692,158.127,371400.0],["1985-06-17",165.9975,165.9975,158.8425,160.6312,296400.0],["1985-06-18",161.7045,161.7045,160.2735,161.7045,250500.0],["1985-06-19",161.7045,162.7778,160.6312,160.989,88410.0],["1985-06-20",160.2735,161.7045,159.9157,160.2735,151350.0],["1985-06-21",160.6312,163.851,159.9157,163.1355,87180.0],["1985-06-24",162.7777,167.4285,162.4199,167.4285,96810.0],["1985-06-25",166.713,167.0708,164.5665,164.5665,56790.0],["1985-06-26",164.5665,166.713,164.2087,165.6398,52260.0],["1985-06-27",166.3553,168.144,165.9975,168.144,60360.0],["1985-06-28",168.144,168.144,165.9974,167.4285,115380.0],["1985-07-01",168.144,168.144,164.2087,168.144,69480.0],["1985-07-02",168.8595,168.8595,168.144,168.8595,112890.0],["1985-07-03",168.8595,169.2173,168.144,168.144,53610.0],["1985-07-05",168.5018,169.2173,168.144,168.8595,36930.0],["1985-07-08",168.144,168.144,166.3552,167.4285,27870.0],["1985-07-09",167.0708,167.0708,164.2087,164.5665,33870.0],["1985-07-10",164.2087,165.6397,164.2087,165.282,44910.0],["1985-07-11",165.282,166.3553,164.5665,164.9242,50430.0],["1985-07-12",164.2087,164.2087,161.7044,162.7777,67140.0],["1985-07-15",162.7777,166.713,162.0622,165.9975,64410.0],["1985-07-16",166.713,172.7948,166.3553,171.3638,114720.0],["1985-07-17",172.7948,175.6568,171.7216,174.9413,200100.0],["1985-07-18",174.5836,177.4456,173.8681,175.6568,136470.0],["1985-07-19",176.0146,177.0879,175.2991,176.0146,63540.0],["1985-07-22",176.7301,178.5188,176.0146,178.5188,51960.0],["1985-07-23",179.9499,183.8852,179.5921,180.3076,99930.0],["1985-07-24",180.6654,181.7386,180.3076,181.3809,59130.0],["1985-07-25",181.7386,184.2429,181.0231,184.2429,66480.0],["1985-07-26",183.5274,185.3161,182.4541,185.3161,77880.0],["1985-07-29",184.6007,185.3162,182.4542,183.1697,114180.0],["1985-07-30",182.8119,184.6007,181.7387,181.7387,158400.0],["1985-07-31",182.4542,184.9584,182.4542,182.8119,64380.0],["1985-08-01",182.8119,184.9584,182.8119,184.6007,70050.0],["1985-08-02",184.6006,186.3894,184.6006,185.6739,54150.0],["1985-08-05",185.3162,185.3162,183.1696,184.2429,19650.0],["1985-08-06",184.9584,185.3162,180.3076,180.3076,19170.0],["1985-08-07",179.2344,180.3076,177.8033,177.8033,54450.0],["1985-08-08",178.1611,179.2344,177.8034,178.1611,48900.0],["1985-08-09",178.1611,178.1611,177.8033,177.8033,23940.0],["1985-08-12",178.1611,179.9499,177.8034,179.2344,18000.0],["1985-08-13",179.5921,180.6654,178.8766,179.5921,28020.0],["1985-08-14",178.8766,179.9499,178.5189,178.8766,52770.0],["1985-08-15",178.8766,179.5921,178.1611,178.8766,67170.0],["1985-08-16",178.1611,178.5189,175.6569,176.3724,56550.0],["1985-08-19",176.3724,177.8034,176.3724,176.7301,31980.0],["1985-08-20",176.3724,183.8852,176.3724,183.1697,83070.0],["1985-08-21",182.4542,186.7472,182.4542,184.9584,102780.0],["1985-08-22",184.9584,185.6739,182.8119,183.1697,72510.0],["1985-08-23",183.8851,183.8851,181.7386,182.4541,18720.0],["1985-08-26",182.0964,187.4627,182.0964,187.4627,79020.0],["1985-08-27",187.4627,188.8937,183.8851,185.3161,61830.0],["1985-08-28",186.0317,187.8205,185.674,186.7472,43740.0],["1985-08-29",187.4627,187.4627,186.3895,186.7472,37020.0],["1985-08-30",186.0317,186.7472,184.2429,184.9584,15570.0],["1985-09-03",185.6739,185.6739,184.6006,185.3161,39060.0],["1985-09-04",184.9584,185.3162,182.4541,183.8851,35190.0],["1985-09-05",183.8852,183.8852,182.4542,183.1697,64980.0],["1985-09-06",183.5274,186.7472,183.5274,186.3894,73530.0],["1985-09-09",186.7472,190.3247,186.3894,188.8937,167190.0],["1985-09-10",189.6092,191.398,186.0317,187.4627,173460.0],["1985-09-11",186.0317,186.3894,183.1697,184.6007,108570.0],["1985-09-12",183.5274,183.8852,180.6654,181.7387,65610.0],["1985-09-13",180.6654,181.7387,179.2344,180.6654,69240.0],["1985-09-16",181.3809,182.0964,181.0231,181.7387,40560.0],["1985-09-17",181.3809,182.0964,179.2344,179.5921,75150.0],["1985-09-18",179.2344,181.7387,179.2344,180.6654,62280.0],["1985-09-19",181.0232,186.7472,180.6654,186.0317,102570.0],["1985-09-20",186.0317,188.8937,186.0317,186.3894,50250.0],["1985-09-23",194.6178,194.6178,191.0402,192.4713,119010.0],["1985-09-24",192.1135,192.4712,189.6092,191.0402,98550.0],["1985-09-25",190.6825,190.6825,187.8204,188.5359,130320.0],["1985-09-26",188.536,188.536,186.7472,187.8204,66900.0],["1985-09-30",188.1782,188.5359,183.5274,184.2429,92760.0],["1985-10-01",184.2429,184.2429,180.3076,184.2429,228180.0],["1985-10-02",184.9584,185.6739,183.5274,183.5274,71220.0],["1985-10-03",183.5274,183.5274,181.7387,181.7387,61500.0],["1985-10-04",163.1355,164.2087,158.4847,159.5579,507300.0],["1985-10-07",158.8424,158.8424,151.6874,155.9804,292920.0],["1985-10-08",155.9804,157.4114,153.1184,153.8339,128340.0],["1985-10-09",154.5494,156.6959,151.6874,151.6874,138390.0],["1985-10-10",151.6874,152.4029,149.5409,150.9719,94230.0],["1985-10-11",150.9719,152.0451,148.8253,151.3296,206940.0],["1985-10-14",153.1184,156.6959,152.0451,155.9804,150690.0],["1985-10-15",153.8339,155.2649,153.1184,153.8339,163500.0],["1985-10-16",154.1916,156.6959,153.1184,156.3382,90570.0],["1985-10-17",155.9804,161.3467,155.9804,156.3382,91290.0],["1985-10-18",157.0537,159.5579,156.6959,157.4114,59130.0],["1985-10-21",157.0537,158.4847,156.3382,156.6959,72960.0],["1985-10-22",157.4114,163.1355,157.4114,162.0622,200520.0],["1985-10-23",162.0622,164.2088,161.3467,162.42,86310.0],["1985-10-24",162.7777,162.7777,159.2002,159.5579,73800.0],["1985-10-25",158.8424,159.2002,155.9804,156.6959,31680.0],["1985-10-28",156.6959,159.5579,155.9804,159.5579,38100.0],["1985-10-29",159.558,162.0623,159.558,160.989,45660.0],["1985-10-30",161.7045,162.0622,158.8424,160.2735,38340.0],["1985-10-31",160.2735,160.6312,159.5579,160.2735,45480.0],["1985-11-01",159.9157,162.0622,159.9157,162.0622,69150.0],["1985-11-04",162.0622,163.851,161.7044,162.7777,35910.0],["1985-11-05",162.0622,164.5665,162.0622,163.851,41400.0],["1985-11-06",163.851,165.6398,163.1355,164.5665,61500.0],["1985-11-07",164.5665,165.282,162.0622,163.1355,51660.0],["1985-11-08",163.4932,163.851,162.42,163.851,23190.0],["1985-11-11",163.4932,168.5018,162.7777,168.144,68190.0],["1985-11-12",168.8595,168.8595,165.9975,166.713,168510.0],["1985-11-13",166.713,168.144,166.3553,166.713,34830.0],["1985-11-14",167.7863,169.575,167.0708,168.5018,67110.0],["1985-11-15",168.5018,168.8595,166.713,166.713,79800.0],["1985-11-18",166.713,167.7862,165.9974,167.4285,27450.0],["1985-11-19",168.144,169.2173,167.7863,169.2173,46530.0],["1985-11-20",169.2173,170.2905,167.7863,169.2173,48540.0],["1985-11-21",169.575,171.3638,168.8595,170.6483,65100.0],["1985-11-22",170.2906,171.3638,169.9328,170.2906,27690.0],["1985-11-25",170.2906,171.0061,169.5751,170.2906,26610.0],["1985-11-26",170.2905,170.2905,168.8595,168.8595,44340.0],["1985-11-27",168.5018,169.2173,167.7863,168.144,75030.0],["1985-11-29",168.144,168.5018,166.3553,166.713,42450.0],["1985-12-02",166.3553,166.713,164.5665,166.713,39600.0],["1985-12-03",166.713,168.144,166.3552,167.4285,24300.0],["1985-12-04",167.4285,171.7216,166.713,171.3638,63210.0],["1985-12-05",172.7948,176.7301,171.3638,171.7216,96690.0],["1985-12-06",171.3638,172.7948,170.2905,172.4371,37680.0],["1985-12-09",173.1526,176.0146,172.7948,175.6568,74760.0],["1985-12-10",175.6568,178.5189,175.6568,177.4456,71370.0],["1985-12-11",177.4456,178.1611,175.6568,177.4456,128640.0],["1985-12-12",177.8034,179.9499,177.4456,179.5921,80970.0],["1985-12-13",180.3076,190.3247,180.3076,188.8937,134790.0],["1985-12-16",189.2515,190.6825,187.4627,188.5359,92130.0],["1985-12-17",188.5359,188.5359,179.5921,181.0231,133560.0],["1985-12-18",180.6654,181.7387,178.1611,179.2344,125670.0],["1985-12-19",179.2344,181.0232,179.2344,180.6654,81660.0],["1985-12-20",181.0231,183.5274,180.3076,183.5274,73320.0],["1985-12-23",182.8119,183.5274,177.4456,178.1611,72360.0],["1985-12-24",178.1611,178.5189,175.2991,176.3724,49080.0],["1985-12-26",177.0879,178.5189,177.0879,178.1611,39930.0],["1985-12-27",178.5189,182.8119,178.5189,181.3809,40260.0],["1985-12-30",182.0964,183.1697,181.0231,183.1697,429300.0],["1985-12-31",181.3809,182.8119,181.3809,181.3809,55260.0],["1986-01-02",181.0231,183.1697,179.5921,181.7387,46320.0],["1986-01-03",181.3809,182.8119,181.0231,181.3809,70200.0],["1986-01-06",181.0231,181.3809,177.8034,179.9499,39870.0],["1986-01-07",180.3076,184.9584,179.9499,183.8851,75600.0],["1986-01-08",184.2429,185.3162,178.1611,178.1611,119790.0],["1986-01-09",178.1611,181.0231,177.4456,178.5188,87090.0],["1986-01-10",180.3076,181.7387,179.2344,179.5921,46560.0],["1986-01-13",179.5921,179.5921,176.3724,178.1611,109500.0],["1986-01-14",178.5189,179.2344,177.4456,178.8766,125490.0],["1986-01-15",179.2343,179.5921,178.1611,178.5188,56430.0],["1986-01-16",179.5921,180.3077,178.5189,179.2344,119070.0],["1986-01-17",179.5921,179.5921,175.2991,175.2991,83640.0],["1986-01-20",174.5836,181.7387,171.0061,180.6654,103950.0],["1986-01-21",182.0964,184.2429,181.7386,183.5274,177510.0],["1986-01-22",183.5274,186.0317,181.0232,182.0964,121830.0],["1986-01-23",181.0231,184.6007,180.6654,183.5274,141810.0],["1986-01-24",183.8852,187.8205,183.5274,187.4627,77850.0],["1986-01-27",188.5359,192.1135,188.5359,189.2515,83820.0],["1986-01-28",189.967,193.5445,189.967,193.5445,74820.0],["1986-01-29",194.6178,197.4798,193.5445,196.7643,125730.0],["1986-01-30",196.0488,196.4066,190.6825,191.398,88080.0],["1986-01-31",190.6825,194.6178,190.6825,192.829,99270.0],["1986-02-03",193.5445,199.6263,193.1868,199.6263,106140.0],["1986-02-04",200.3418,203.2039,196.0488,200.3418,143280.0],["1986-02-05",199.6263,200.3418,197.4798,200.3418,34680.0],["1986-02-06",200.3418,201.7728,199.2686,199.9841,140520.0],["1986-02-07",199.2686,200.3418,196.0488,199.6263,107430.0],["1986-02-10",199.9841,201.4151,199.2686,199.6263,61470.0],["1986-02-11",199.6263,199.6263,197.4798,197.8375,36090.0],["1986-02-12",197.8376,197.8376,191.7557,192.4713,80100.0],["1986-02-13",194.6177,196.7643,193.1867,196.4065,42750.0],["1986-02-14",197.8376,200.6996,197.4798,199.9841,98010.0],["1986-02-18",198.9108,201.4151,198.1953,201.0573,60600.0],["1986-02-19",201.4151,205.7081,200.6996,202.8461,131970.0],["1986-02-20",203.2039,205.3504,198.1953,200.3418,121410.0],["1986-02-21",201.7728,204.6348,201.4151,202.4883,66450.0],["1986-02-24",202.4883,203.2039,199.6263,201.7728,35940.0],["1986-02-25",201.4151,201.4151,198.1953,199.2685,56550.0],["1986-02-26",199.2686,201.7728,198.9108,201.0573,46260.0],["1986-02-27",201.7728,202.1306,196.7643,199.6263,99120.0],["1986-02-28",200.3418,200.6996,194.26,194.26,68910.0],["1986-03-03",193.5445,194.26,190.6825,190.6825,164190.0],["1986-03-04",193.1868,194.26,191.398,191.7557,53010.0],["1986-03-05",188.8937,188.8937,182.8119,187.1049,142680.0],["1986-03-06",188.1782,188.1782,185.3162,186.3894,57870.0],["1986-03-07",187.1049,187.1049,181.0231,183.5274,93840.0],["1986-03-10",183.8852,188.536,183.1697,187.4627,46110.0],["1986-03-11",189.967,192.829,188.1782,192.829,104880.0],["1986-03-12",193.9023,199.6263,193.5445,195.3333,177900.0],["1986-03-13",194.6178,195.691,191.7557,193.5445,128880.0],["1986-03-14",193.9022,194.9755,193.1867,193.1867,117840.0],["1986-03-17",193.1867,196.4065,191.398,196.4065,81300.0],["1986-03-18",195.3333,198.1953,194.6178,195.3333,58440.0],["1986-03-19",194.6178,194.6178,183.1696,184.2429,369000.0],["1986-03-20",184.2429,185.3162,181.3809,182.0964,142170.0],["1986-03-21",181.7387,182.4542,178.8766,179.2344,240780.0],["1986-03-24",181.0231,184.9584,179.2344,184.9584,121590.0],["1986-03-25",185.3162,186.0317,183.5274,184.6007,91530.0],["1986-03-26",184.9585,188.536,184.6007,188.1782,144180.0],["1986-03-27",188.1782,190.3247,187.4627,189.967,131820.0],["1986-03-31",190.3247,192.829,189.967,191.0402,173460.0],["1986-04-01",183.5274,188.1782,182.4541,183.5274,261030.0],["1986-04-02",182.8119,185.6739,182.0964,185.3161,116280.0],["1986-04-03",186.0317,186.0317,182.4542,182.8119,119130.0],["1986-04-04",182.4542,182.8119,181.3809,181.7387,124290.0],["1986-04-07",181.7387,184.9584,179.5921,184.9584,107520.0],["1986-04-08",186.0316,186.3894,184.6006,185.6739,195900.0],["1986-04-09",186.0317,186.3894,180.6654,181.7387,96420.0],["1986-04-10",181.3809,182.4542,179.5921,179.9499,68610.0],["1986-04-11",181.3809,183.1697,179.2344,181.7387,96750.0],["1986-04-14",182.0964,184.6006,181.3809,183.8851,56340.0],["1986-04-15",183.8852,184.9584,182.4541,183.5274,98010.0],["1986-04-16",187.4627,189.2515,184.9584,188.8937,130080.0],["1986-04-17",188.1782,189.6092,186.0317,187.8204,81900.0],["1986-04-18",178.1611,184.9584,178.1611,178.1611,342000.0],["1986-04-21",178.1611,180.3076,177.8034,179.9499,163500.0],["1986-04-22",179.9499,181.3809,179.5921,180.3076,77430.0],["1986-04-23",179.5921,180.3076,177.0879,177.4456,99390.0],["1986-04-24",177.4456,177.8034,173.8681,174.9413,174780.0],["1986-04-25",176.0146,178.8766,176.0146,177.4456,95580.0],["1986-04-28",178.5189,179.9499,178.1611,179.2344,79230.0],["1986-04-29",180.3076,181.0231,173.5103,177.4456,201180.0],["1986-04-30",177.0879,177.8034,174.5836,174.5836,27780.0],["1986-05-01",173.8681,175.6568,172.4371,175.2991,73890.0],["1986-05-02",174.9414,177.4456,168.144,172.0793,95880.0],["1986-05-05",172.0793,173.1526,171.3638,171.7216,71040.0],["1986-05-06",180.3076,186.7472,178.5189,181.7387,513000.0],["1986-05-07",180.6654,180.6654,178.8766,179.9499,193860.0],["1986-05-08",179.5921,179.5921,178.1611,178.8766,74130.0],["1986-05-09",176.0146,178.5189,176.0146,177.0878,80070.0],["1986-05-12",176.7301,177.0879,173.1526,173.8681,65160.0],["1986-05-13",173.1526,173.8681,169.575,169.575,115110.0],["1986-05-14",173.1526,173.5103,170.6483,171.3638,56520.0],["1986-05-15",170.6483,171.7215,167.7863,168.8595,80160.0],["1986-05-16",166.713,167.0707,165.9975,165.9975,64560.0],["1986-05-19",166.713,166.713,166.3553,166.713,30720.0],["1986-05-20",166.3553,166.713,165.282,166.713,55080.0],["1986-05-21",167.4285,169.575,167.4285,168.144,97560.0],["1986-05-22",168.5018,170.6483,168.5018,170.2906,102390.0],["1986-05-23",170.2906,171.7216,170.2906,171.3638,55590.0],["1986-05-27",171.3638,171.3638,170.2906,170.2906,62310.0],["1986-05-28",169.575,172.0793,164.5665,167.7863,283290.0],["1986-05-29",169.575,170.2905,167.7863,169.2173,178620.0],["1986-05-30",168.8596,171.7216,168.8596,171.3638,129090.0],["1986-06-02",169.9328,171.7216,169.2173,169.575,56220.0],["1986-06-03",168.8595,169.9328,168.5018,168.8595,60540.0],["1986-06-04",168.8595,168.8595,166.713,167.0708,41610.0],["1986-06-05",167.0708,169.575,167.0708,168.8595,56190.0],["1986-06-06",168.8596,171.3638,168.144,171.3638,125460.0],["1986-06-09",171.006,171.006,168.5018,168.5018,78150.0],["1986-06-10",168.8595,169.2173,167.7863,168.144,31230.0],["1986-06-11",168.5018,169.575,168.144,169.575,60240.0],["1986-06-12",168.8595,170.6483,168.8595,170.6483,48900.0],["1986-06-13",171.0061,177.8034,171.0061,176.0146,123510.0],["1986-06-16",176.0146,178.5188,176.0146,178.5188,78540.0],["1986-06-17",178.8766,179.5922,176.0146,176.3724,108210.0],["1986-06-18",176.0146,176.0146,172.4371,174.2258,92730.0],["1986-06-19",174.2258,175.6568,173.8681,174.9413,63570.0],["1986-06-20",175.2991,176.3724,174.9414,176.3724,46140.0],["1986-06-23",175.6568,176.0146,174.9413,174.9413,37620.0],["1986-06-24",176.3724,177.8034,176.0146,176.0146,47700.0],["1986-06-25",176.0146,176.3724,175.6569,176.0146,42120.0],["1986-06-26",175.2991,175.2991,173.8681,174.2258,70890.0],["1986-06-27",175.6568,176.0146,174.2258,175.6568,238950.0],["1986-06-30",176.0146,176.0146,173.8681,176.0146,200430.0],["1986-07-01",175.6568,178.8766,175.6568,178.5188,70380.0],["1986-07-02",177.8033,193.1867,177.8033,193.1867,197370.0],["1986-07-03",193.1868,206.7814,192.829,204.9926,508800.0],["1986-07-07",202.4883,202.4883,193.9023,195.3333,264690.0],["1986-07-08",193.1868,197.8376,191.7558,197.4798,165420.0],["1986-07-09",198.1953,203.5616,197.4798,200.3418,180900.0],["1986-07-10",201.0573,201.0573,196.0488,201.0573,75960.0],["1986-07-11",199.9841,199.9841,197.122,197.122,78120.0],["1986-07-14",196.7643,196.7643,193.1868,193.9023,85890.0],["1986-07-15",193.1868,193.9023,186.0317,187.4627,118680.0],["1986-07-16",187.4627,194.6178,186.7472,191.7557,193020.0],["1986-07-17",193.1868,197.4798,192.1135,192.1135,126270.0],["1986-07-18",192.1135,192.1135,186.7472,188.1782,67590.0],["1986-07-21",187.4627,189.6092,186.3895,186.7472,62400.0],["1986-07-22",186.7472,188.1782,183.1697,184.6007,72480.0],["1986-07-23",184.6006,187.1049,183.5274,185.3161,58800.0],["1986-07-24",184.9584,187.8204,184.9584,187.8204,41640.0],["1986-07-25",188.8937,193.9022,188.8937,193.5445,159510.0],["1986-07-28",192.829,193.1867,187.4627,189.6092,126540.0],["1986-07-29",189.967,189.967,187.1049,187.8204,58650.0],["1986-07-30",187.105,191.7558,184.9585,191.398,88560.0],["1986-07-31",192.1135,192.4713,190.3248,191.398,25290.0],["1986-08-01",190.6825,190.6825,188.1782,189.2515,45870.0],["1986-08-04",188.5359,192.1135,187.4627,191.0402,30930.0],["1986-08-05",191.398,191.398,188.8937,189.967,46260.0],["1986-08-06",189.6093,190.6825,188.8937,190.6825,41700.0],["1986-08-07",190.6825,193.9023,190.3247,192.4713,45240.0],["1986-08-08",191.7557,195.3333,191.7557,193.5445,27870.0],["1986-08-11",193.9023,201.0573,193.9023,199.9841,169530.0],["1986-08-12",201.0573,201.7728,199.2685,200.6996,165780.0],["1986-08-13",200.6995,205.3503,200.3418,203.9193,232170.0],["1986-08-14",204.2771,207.8546,203.9193,204.6348,167160.0],["1986-08-15",205.3504,206.4236,199.6263,200.6996,144300.0],["1986-08-18",199.9841,204.6349,199.9841,201.0573,130080.0],["1986-08-19",201.0573,202.4883,199.9841,201.7728,62250.0],["1986-08-20",202.4883,204.2771,201.7728,203.5616,87030.0],["1986-08-21",203.9193,204.6348,201.7728,202.4883,108330.0],["1986-08-22",202.4883,207.4969,202.4883,207.1391,109440.0],["1986-08-25",208.2124,210.3589,206.7814,208.9279,147660.0],["1986-08-26",210.0012,210.7167,206.4236,209.2857,141030.0],["1986-08-27",209.2857,216.083,207.8546,213.2209,236820.0],["1986-08-28",213.221,213.5787,210.7167,211.0744,90630.0],["1986-08-29",211.7899,211.7899,208.9279,210.3589,102420.0],["1986-09-02",209.6434,213.9365,204.9926,204.9926,62580.0],["1986-09-03",205.7081,207.4969,204.6348,204.6348,70050.0],["1986-09-04",204.9926,208.9279,203.9193,206.0659,59520.0],["1986-09-05",207.4969,209.2857,204.9926,204.9926,75960.0],["1986-09-08",206.7814,208.5701,206.0659,206.0659,62040.0],["1986-09-09",207.4969,211.4322,206.0659,206.0659,76350.0],["1986-09-10",207.1391,207.1391,201.0573,201.4151,144840.0],["1986-09-11",201.0573,201.4151,187.4627,190.3247,128400.0],["1986-09-12",190.6825,195.691,186.7472,191.7557,196170.0],["1986-09-15",191.7557,194.6178,190.6825,191.7557,74730.0],["1986-09-16",191.0402,196.4065,189.2515,196.0488,91650.0],["1986-09-17",196.4065,199.9841,196.4065,198.1953,129690.0],["1986-09-18",197.4798,202.4883,197.4798,201.0573,94080.0],["1986-09-19",200.3418,201.4151,198.9108,200.3418,61680.0],["1986-09-22",200.3418,203.9193,200.3418,201.0573,132810.0],["1986-09-23",201.0573,201.7728,199.6263,201.4151,43110.0],["1986-09-24",201.4151,202.1306,199.9841,200.6996,138870.0],["1986-09-25",200.3418,200.3418,197.8375,197.8375,61800.0],["1986-09-26",197.1221,199.6264,197.1221,197.4798,36780.0],["1986-09-29",196.0488,198.9108,194.6178,198.1953,86880.0],["1986-09-30",198.1953,206.0658,197.4798,202.4883,187920.0],["1986-10-01",201.1162,205.8102,201.1162,201.1162,136710.0],["1986-10-02",201.1163,204.0049,201.1163,203.6438,41010.0],["1986-10-03",205.0881,206.5323,202.5606,203.2827,43830.0],["1986-10-06",203.6438,205.4491,203.2827,203.2827,20400.0],["1986-10-07",204.0048,204.0048,200.0331,200.3941,80400.0],["1986-10-08",199.672,200.7552,198.5888,199.672,64560.0],["1986-10-09",201.1162,204.3659,200.7552,201.1162,111480.0],["1986-10-10",201.1163,202.5606,200.0331,202.1995,39120.0],["1986-10-13",202.5605,202.5605,201.8384,202.5605,30180.0],["1986-10-14",202.1995,202.1995,198.5888,199.672,54690.0],["1986-10-15",199.672,200.7552,197.5056,200.0331,55950.0],["1986-10-16",200.3941,202.9216,198.5888,201.1162,111750.0],["1986-10-17",200.7552,204.3659,200.3941,202.1995,103650.0],["1986-10-20",201.4773,202.9216,200.7552,202.9216,85920.0],["1986-10-21",204.0048,204.0048,202.9216,204.0048,133290.0],["1986-10-22",204.727,206.5323,204.727,206.1712,127920.0],["1986-10-23",207.2545,211.9484,207.2545,211.2263,154680.0],["1986-10-24",211.5873,214.4759,211.2262,213.3927,149460.0],["1986-10-27",213.7538,222.0584,213.7538,221.6973,196110.0],["1986-10-28",221.6973,222.0583,218.0866,219.1698,116700.0],["1986-10-29",219.1698,224.9469,218.8087,224.5858,124860.0],["1986-10-30",226.0301,228.9187,226.0301,228.1966,171270.0],["1986-10-31",227.4744,228.1966,226.0301,227.8355,91950.0],["1986-11-03",227.8355,227.8355,224.5859,225.6691,55590.0],["1986-11-04",224.5858,224.9469,223.1416,223.5026,64650.0],["1986-11-05",223.1416,225.308,221.3362,224.9469,105600.0],["1986-11-06",224.2248,229.6408,222.7805,228.1966,132570.0],["1986-11-07",228.1966,230.363,224.5858,225.308,84660.0],["1986-11-10",224.9469,225.308,220.9751,225.308,119430.0],["1986-11-11",225.308,225.308,219.5309,221.6973,89100.0],["1986-11-12",222.0583,223.8637,220.9751,223.1416,41670.0],["1986-11-13",224.2248,226.0301,223.1416,223.1416,87420.0],["1986-11-14",223.8637,233.2515,223.5026,227.4744,169950.0],["1986-11-17",223.8637,228.9187,223.8637,226.3912,164010.0],["1986-11-18",226.3912,227.1133,224.2248,224.5858,125250.0],["1986-11-19",225.308,228.9187,223.8637,227.8355,101580.0],["1986-11-20",228.1966,230.363,227.4745,230.363,132330.0],["1986-11-21",230.363,232.1683,230.0019,231.0851,128850.0],["1986-11-24",231.0851,234.6959,230.363,233.2516,159990.0],["1986-11-25",233.2516,236.1402,232.1684,235.7791,136710.0],["1986-11-26",235.779,241.1951,235.418,240.1119,106080.0],["1986-11-28",239.7508,240.4729,237.9454,238.3065,71130.0],["1986-12-01",236.5012,236.8623,233.9738,236.5012,70860.0],["1986-12-02",236.8623,241.5562,236.8623,241.1951,138540.0],["1986-12-03",242.6394,248.4165,242.2783,247.6944,184020.0],["1986-12-04",247.6943,249.8608,246.9722,246.9722,97230.0],["1986-12-05",246.9722,247.3332,243.0004,243.7225,54510.0],["1986-12-08",243.7226,244.0837,241.1951,243.0005,80220.0],["1986-12-09",243.0005,243.0005,238.3066,238.6676,101760.0],["1986-12-10",238.6676,239.7508,238.3065,238.3065,74670.0],["1986-12-11",238.3065,238.3065,231.0851,235.418,79800.0],["1986-12-12",234.6958,243.3615,234.6958,237.5844,61830.0],["1986-12-15",236.8623,238.6676,235.418,238.6676,70380.0],["1986-12-16",238.3065,240.473,237.5844,240.1119,91320.0],["1986-12-17",239.7508,239.7508,237.5844,237.9455,35820.0],["1986-12-18",237.5844,240.1119,237.2233,240.1119,35760.0],["1986-12-19",239.3897,240.473,238.3065,240.1119,130620.0],["1986-12-22",239.0287,240.1119,236.8623,239.3897,71790.0],["1986-12-23",239.7508,240.473,238.6676,240.473,155880.0],["1986-12-24",239.7508,239.7508,239.0287,239.7508,31530.0],["1986-12-26",239.0287,240.473,239.0287,240.1119,46380.0],["1986-12-29",239.3897,239.3897,235.418,235.418,61590.0],["1986-12-30",235.4179,235.4179,231.8072,233.9737,73200.0],["1986-12-31",232.9545,235.1385,231.4986,232.9545,213930.0],["1987-01-02",233.6825,238.7784,232.9545,238.0504,55530.0],["1987-01-05",238.4144,248.9701,238.4144,248.2421,109320.0],["1987-01-06",247.5142,252.61,246.7862,250.7901,123990.0],["1987-01-07",250.7901,254.066,250.4261,252.246,147600.0],["1987-01-08",252.246,253.702,250.0621,253.702,68070.0],["1987-01-09",252.6101,255.886,250.7901,252.9741,50310.0],["1987-01-12",252.2461,253.338,248.2421,252.61,92070.0],["1987-01-13",251.5181,254.794,249.6981,254.794,63990.0],["1987-01-14",254.066,260.6179,253.702,259.5259,175740.0],["1987-01-15",259.8898,264.6217,259.8898,263.5298,95370.0],["1987-01-16",262.8018,266.8057,262.0738,265.7137,82890.0],["1987-01-19",266.0778,279.5455,265.3498,276.2695,162840.0],["1987-01-20",279.5455,280.6374,277.3615,278.4535,190080.0],["1987-01-21",276.6334,282.8213,275.9055,279.1814,149970.0],["1987-01-22",279.1814,284.6413,271.1736,283.5493,182310.0],["1987-01-23",283.5494,294.8331,282.4574,285.7333,204360.0],["1987-01-26",284.2773,285.3692,279.1814,279.1814,95370.0],["1987-01-27",282.4574,283.9133,277.3615,279.5454,142230.0],["1987-01-28",280.2734,283.1854,278.8175,282.4574,100110.0],["1987-01-29",285.7333,287.9172,278.4534,279.5454,90210.0],["1987-01-30",280.2734,280.2734,269.3536,272.6295,114900.0],["1987-02-02",271.9016,278.8174,271.5376,277.7254,84270.0],["1987-02-03",281.3654,282.4573,278.8174,278.8174,106860.0],["1987-02-04",279.1814,281.3654,277.7254,279.9094,57960.0],["1987-02-05",281.7293,288.2812,281.0013,286.8252,184710.0],["1987-02-06",286.0972,290.4651,285.7332,288.6451,125460.0],["1987-02-09",287.5533,291.1932,287.5533,290.4652,125790.0],["1987-02-10",291.1931,295.561,287.5532,291.5571,213180.0],["1987-02-11",292.6491,299.929,292.2851,299.929,206490.0],["1987-02-12",299.9289,303.9328,298.4729,301.3849,177630.0],["1987-02-13",302.1129,302.8409,299.201,299.929,156510.0],["1987-02-17",302.8409,312.3047,302.113,312.3047,174540.0],["1987-02-18",327.5923,327.5923,320.3124,324.3163,290670.0],["1987-02-19",323.5883,328.3203,322.4964,322.8604,131250.0],["1987-02-20",319.2204,321.7684,313.7605,315.2165,106890.0],["1987-02-23",314.4886,314.4886,301.3849,313.0327,139800.0],["1987-02-24",315.2166,315.2166,309.3927,311.2126,66360.0],["1987-02-25",311.2126,318.1285,310.4846,315.5805,96600.0],["1987-02-26",315.5806,315.9446,313.3966,313.3966,62340.0],["1987-02-27",313.0326,313.7606,309.7567,309.7567,44910.0],["1987-03-02",309.7567,309.7567,303.5688,305.7527,92880.0],["1987-03-03",305.3888,305.3888,299.201,300.6569,85440.0],["1987-03-04",301.7489,305.0248,301.7489,303.9328,168180.0],["1987-03-05",306.1168,308.3007,303.5688,304.6608,90960.0],["1987-03-06",304.2968,304.2968,299.2009,301.0209,72600.0],["1987-03-09",299.929,299.929,291.9212,293.7411,73500.0],["1987-03-10",293.7411,299.2009,293.3771,298.8369,98280.0],["1987-03-11",300.6569,301.3849,297.017,297.017,105780.0],["1987-03-12",297.017,297.745,291.9211,294.8331,74490.0],["1987-03-13",294.1051,295.5611,289.0092,289.7372,108960.0],["1987-03-16",287.9172,289.3732,284.6413,289.0092,64710.0],["1987-03-17",289.0092,301.3849,289.0092,300.6569,204930.0],["1987-03-18",302.8409,308.6648,302.1129,306.1168,127650.0],["1987-03-19",304.6608,310.4847,304.2969,308.3008,82440.0],["1987-03-20",310.1207,314.4886,309.3927,313.0327,103620.0],["1987-03-23",313.7606,316.3086,310.1207,311.5767,110640.0],["1987-03-24",310.1207,310.8487,301.3849,303.9328,109680.0],["1987-03-25",303.9328,303.9328,297.745,299.929,156690.0],["1987-03-26",299.9289,301.0209,297.0169,298.4729,100770.0],["1987-03-27",298.109,299.201,290.4652,290.4652,147870.0],["1987-03-30",282.4573,284.6413,281.3654,281.3654,129360.0],["1987-03-31",283.9133,284.6413,282.8213,283.9133,131220.0],["1987-04-01",284.3531,286.9181,281.4216,284.3531,156060.0],["1987-04-02",286.5517,289.1167,285.4524,288.0174,153690.0],["1987-04-03",288.7502,300.1097,287.6509,297.9111,193290.0],["1987-04-06",300.4761,304.8733,299.7433,304.8733,131040.0],["1987-04-07",305.6062,310.7363,305.6062,306.3391,159750.0],["1987-04-08",309.2705,310.0034,303.4076,303.774,91680.0],["1987-04-09",304.1405,304.1405,297.5447,299.0104,124860.0],["1987-04-10",296.8117,301.9418,296.8117,300.4761,76260.0],["1987-04-13",300.4761,305.2398,297.5447,298.644,113640.0],["1987-04-14",297.5447,304.1405,295.7125,299.0104,124800.0],["1987-04-15",303.0412,303.774,300.4761,301.5754,107040.0],["1987-04-16",303.4076,307.4384,302.3083,305.6062,80040.0],["1987-04-20",306.3392,319.5308,305.6063,319.1643,106140.0],["1987-04-21",318.4314,332.7223,315.1335,331.623,203430.0],["1987-04-22",331.2566,351.7769,330.5238,341.5168,227970.0],["1987-04-23",342.2496,344.4482,337.1196,342.6161,89580.0],["1987-04-24",337.8524,339.3182,331.2566,333.4552,144960.0],["1987-04-27",330.5238,341.5168,323.928,337.8524,191430.0],["1987-04-28",341.5168,347.0133,339.3182,343.3489,150390.0],["1987-04-29",344.8147,348.479,343.7154,344.4482,117870.0],["1987-04-30",345.1811,356.907,344.0818,349.5783,143820.0],["1987-05-01",350.6776,352.5098,347.3797,348.479,97350.0],["1987-05-04",347.7461,351.4105,347.7461,350.6776,56310.0],["1987-05-05",351.0441,366.4343,351.0441,366.4343,104130.0],["1987-05-06",364.6021,366.4343,356.1741,356.1741,131970.0],["1987-05-07",356.907,359.8385,353.6091,356.1741,59340.0],["1987-05-08",358.7392,359.472,352.8762,354.7084,67350.0],["1987-05-11",355.4413,356.5406,343.3489,343.3489,96870.0],["1987-05-12",342.9825,344.4482,339.6846,342.6161,82200.0],["1987-05-13",341.8833,347.3798,341.8833,345.1812,125700.0],["1987-05-14",346.2805,346.6469,343.7155,345.1812,58620.0],["1987-05-15",343.349,345.914,341.5168,342.2497,65850.0],["1987-05-18",339.3182,339.3182,330.1573,336.7531,85680.0],["1987-05-19",337.8524,342.2496,329.058,331.9894,126180.0],["1987-05-20",331.2566,337.486,330.1573,331.9894,123120.0],["1987-05-21",335.6538,337.8524,333.4552,333.4552,102540.0],["1987-05-22",332.3559,332.3559,323.195,327.2258,143070.0],["1987-05-26",331.9895,342.2496,330.8902,341.5168,137640.0],["1987-05-27",342.2496,351.0441,340.051,349.5783,166260.0],["1987-05-28",350.3112,360.5714,350.3112,359.4721,197730.0],["1987-05-29",359.472,360.5713,353.6091,353.9755,75540.0],["1987-06-01",354.342,354.7084,342.9825,343.3489,62580.0],["1987-06-02",342.2497,342.2497,337.1196,337.8524,94200.0],["1987-06-03",338.9517,341.5168,338.2189,338.9517,88320.0],["1987-06-04",340.4175,342.2496,339.6846,341.8832,70680.0],["1987-06-05",342.2497,347.0134,341.8833,346.2805,54570.0],["1987-06-08",346.6468,355.4413,345.914,351.7769,137220.0],["1987-06-09",352.5098,353.2426,348.8454,352.1433,109260.0],["1987-06-10",353.2427,358.7392,349.5784,351.0441,122610.0],["1987-06-11",352.5098,353.2426,348.8454,351.4105,78240.0],["1987-06-12",353.6092,354.7085,352.1434,353.6092,130710.0],["1987-06-15",355.4412,355.8077,349.5783,350.6776,86760.0],["1987-06-16",350.3112,353.2426,350.3112,351.7769,53610.0],["1987-06-17",351.7769,354.342,351.7769,353.9755,68640.0],["1987-06-18",353.2426,354.7084,351.4105,354.7084,46710.0],["1987-06-19",352.5098,353.2426,350.6776,350.6776,57510.0],["1987-06-22",351.7769,353.9755,350.6776,353.9755,105270.0],["1987-06-23",357.6399,359.1056,356.1741,358.3727,125730.0],["1987-06-24",359.1056,365.7014,359.1056,364.2357,163470.0],["1987-06-25",366.4343,374.4959,366.4343,373.763,148920.0],["1987-06-26",371.5644,373.0301,370.0986,371.5644,58410.0],["1987-06-29",370.4651,371.9308,368.2665,370.4651,64410.0],["1987-06-30",369.9198,370.6567,362.9193,363.2878,112920.0],["1987-07-01",363.2878,366.9722,362.9193,363.6562,87330.0],["1987-07-02",364.7615,366.2353,364.0246,364.3931,58560.0],["1987-07-06",368.446,369.1829,365.4984,366.2353,63870.0],["1987-07-07",366.2353,369.9198,365.4985,367.3407,88860.0],["1987-07-08",367.3407,369.1829,362.9194,364.0247,83310.0],["1987-07-09",364.7615,367.7091,363.2877,366.6038,43230.0],["1987-07-10",366.2353,368.4459,364.7615,367.7091,53970.0],["1987-07-13",368.0775,373.9727,366.9722,373.9727,80370.0],["1987-07-14",374.3411,378.0256,371.3936,377.2887,73080.0],["1987-07-15",376.5518,385.3945,375.8149,382.8154,126060.0],["1987-07-16",384.6577,385.3946,381.7101,383.9208,75900.0],["1987-07-17",383.9208,383.9208,380.2363,381.3416,48330.0],["1987-07-20",380.6047,381.71,376.5518,378.394,58260.0],["1987-07-21",378.394,387.6052,372.8673,377.2887,212370.0],["1987-07-22",380.2363,380.2363,372.8674,372.8674,88920.0],["1987-07-23",374.3412,376.9203,371.762,373.6043,54810.0],["1987-07-24",374.3411,380.6047,373.6042,379.4994,45420.0],["1987-07-27",381.3417,385.3946,379.4994,384.2892,38400.0],["1987-07-28",386.8683,387.6052,381.71,383.5523,58410.0],["1987-07-29",382.8154,382.8154,377.6572,381.3416,87030.0],["1987-07-30",383.5523,387.9736,379.1309,383.5523,50640.0],["1987-07-31",383.5523,390.1843,381.3416,383.5523,66790.0],["1987-08-03",382.447,386.8683,380.2363,381.3416,37800.0],["1987-08-04",383.5523,386.8683,383.5523,386.8683,60870.0],["1987-08-05",389.079,393.5004,383.5523,392.3951,99210.0],["1987-08-06",393.5003,397.9217,386.8683,394.6057,155000.0],["1987-08-07",395.711,401.2377,392.395,396.8163,102000.0],["1987-08-10",401.2377,408.9751,401.2377,404.5537,174000.0],["1987-08-11",408.9751,426.6605,406.7644,426.6605,182000.0],["1987-08-12",426.6605,426.6605,413.3964,418.9231,230000.0],["1987-08-13",421.1338,427.7659,415.6071,422.2392,92800.0],["1987-08-14",422.2391,426.6605,415.6071,420.0285,82360.0],["1987-08-17",418.9231,420.0285,410.0804,411.1858,56100.0],["1987-08-18",408.975,410.0804,399.027,399.027,82320.0],["1987-08-19",396.8164,401.2377,394.6057,395.711,96430.0],["1987-08-20",397.9217,413.3964,396.8163,412.291,99700.0],["1987-08-21",416.7125,422.2391,415.6071,420.0285,91800.0],["1987-08-24",421.1338,421.1338,415.6071,415.6071,85430.0],["1987-08-25",420.0284,420.0284,408.975,410.0804,118000.0],["1987-08-26",410.0804,410.0804,384.6576,395.711,192400.0],["1987-08-27",394.6057,395.7111,389.079,393.5004,115000.0],["1987-08-28",392.395,402.343,390.1843,394.6057,89700.0],["1987-08-31",400.1324,401.2377,394.6057,395.711,72030.0],["1987-09-01",397.9217,410.0804,391.2897,395.711,104000.0],["1987-09-02",396.8164,396.8164,380.2363,384.6577,110000.0],["1987-09-03",391.2896,392.395,381.3416,383.5523,67430.0],["1987-09-04",384.6576,385.763,369.1829,369.1829,90410.0],["1987-09-08",357.8904,373.4509,351.2217,357.8904,168000.0],["1987-09-09",360.1134,369.0051,359.0019,369.0051,124000.0],["1987-09-10",382.3426,386.7884,379.0082,385.677,76910.0],["1987-09-11",387.8999,397.9031,386.7885,394.5687,162000.0],["1987-09-14",395.6802,397.9031,392.3458,396.7916,65740.0],["1987-09-15",397.903,397.903,387.8999,391.2343,76010.0],["1987-09-16",389.0114,392.3458,382.3427,386.7885,65850.0],["1987-09-17",386.7885,387.8999,381.2312,381.2312,55390.0],["1987-09-18",382.3426,386.7885,380.1197,381.2312,63950.0],["1987-09-21",384.5656,389.0114,380.1197,381.2312,72590.0],["1987-09-22",379.0082,396.7916,379.0082,394.5687,99950.0],["1987-09-23",395.6801,401.2374,393.4572,397.903,74150.0],["1987-09-24",396.7916,404.5718,395.6801,397.903,98560.0],["1987-09-25",397.903,397.903,390.1228,393.4572,33460.0],["1987-09-28",397.9031,406.7948,397.9031,404.5719,117000.0],["1987-09-29",406.7948,407.9063,400.126,404.5719,114000.0],["1987-09-30",400.126,400.126,391.2343,396.7916,63020.0],["1987-10-01",396.7916,403.4604,391.2343,402.3489,75890.0],["1987-10-02",406.7947,416.7979,405.6833,413.4635,129300.0],["1987-10-05",414.575,420.1323,412.352,419.0208,119560.0],["1987-10-06",419.0209,420.1323,403.4604,404.5719,87580.0],["1987-10-07",406.7947,414.5749,396.7916,399.0145,128380.0],["1987-10-08",402.3489,403.4604,393.4572,394.5687,160640.0],["1987-10-09",396.7916,401.2374,391.2343,393.4572,50910.0],["1987-10-12",392.3458,394.5687,389.0114,390.1228,76720.0],["1987-10-13",394.5687,399.0145,391.2343,399.0145,66370.0],["1987-10-14",394.5686,396.7915,382.3425,383.454,94630.0],["1987-10-15",376.7853,381.2311,367.8936,367.8936,123060.0],["1987-10-16",367.8936,370.1165,325.6581,337.8842,246980.0],["1987-10-19",266.7507,324.5467,264.5278,271.1965,319650.0],["1987-10-20",284.5341,331.2154,213.4005,284.5341,280690.0],["1987-10-21",320.1008,323.4351,286.7569,298.983,185700.0],["1987-10-22",272.308,288.9799,253.4131,265.6392,259890.0],["1987-10-23",263.4163,282.3111,260.0819,268.9736,79140.0],["1987-10-26",257.859,257.859,214.512,215.6235,104790.0],["1987-10-27",237.8527,243.41,231.1839,235.6297,125470.0],["1987-10-28",220.0692,260.0818,217.8463,257.8589,156570.0],["1987-10-29",257.859,293.4257,257.859,278.9767,188500.0],["1987-10-30",300.0945,308.9861,273.4194,302.3174,143720.0],["1987-11-02",301.2059,302.3174,282.3111,297.8715,86010.0],["1987-11-03",282.3111,288.9799,268.9736,282.3111,87760.0],["1987-11-04",275.6423,284.534,272.3079,276.7538,108290.0],["1987-11-05",276.7538,297.8716,276.7538,284.5341,129420.0],["1987-11-06",286.757,297.8716,284.534,290.0913,84630.0],["1987-11-09",284.5341,284.5341,268.9736,271.1965,87230.0],["1987-11-10",266.7507,267.8622,257.859,264.5278,132010.0],["1987-11-11",266.7507,270.0851,263.4163,267.8622,154370.0],["1987-11-12",280.0882,296.7601,277.8652,292.3142,172420.0],["1987-11-13",291.2028,293.4257,282.3111,292.3142,99310.0],["1987-11-16",295.6486,296.7601,287.8684,291.2028,48330.0],["1987-11-17",287.8684,287.8684,271.1965,277.8653,157240.0],["1987-11-18",282.3111,282.3111,273.4194,280.0882,71110.0],["1987-11-19",273.4194,282.3111,273.4194,275.6423,170690.0],["1987-11-20",268.9735,274.5308,265.6391,266.7506,89510.0],["1987-11-23",267.8621,273.4195,266.7507,271.1965,33450.0],["1987-11-24",282.3111,283.4226,276.7538,280.0882,79060.0],["1987-11-25",278.9768,285.6455,278.9768,284.5341,64150.0],["1987-11-27",282.3111,286.757,274.5309,274.5309,38740.0],["1987-11-30",266.7506,266.7506,253.4131,255.636,131800.0],["1987-12-01",257.859,260.0819,253.4131,255.636,81320.0],["1987-12-02",257.8589,266.7506,254.5245,263.4162,92070.0],["1987-12-03",263.4162,263.4162,245.6329,247.8558,77220.0],["1987-12-04",242.2985,255.636,241.187,254.5246,67690.0],["1987-12-07",254.5246,263.4163,254.5246,261.1934,43220.0],["1987-12-08",260.0819,271.1965,258.9704,270.085,52260.0],["1987-12-09",267.8621,281.1996,267.8621,275.6423,66630.0],["1987-12-10",262.3048,275.6424,261.1934,261.1934,89050.0],["1987-12-11",263.4163,271.1965,262.3048,271.1965,111530.0],["1987-12-14",270.085,293.4257,267.8621,288.9799,85360.0],["1987-12-15",295.6486,295.6486,284.534,285.6455,94160.0],["1987-12-16",286.7569,302.3174,286.7569,300.0945,120980.0],["1987-12-17",300.0945,307.8747,297.8716,300.0945,168000.0],["1987-12-18",299.9154,313.3445,298.7963,308.8681,157600.0],["1987-12-21",309.9872,317.8208,307.7491,307.7491,69610.0],["1987-12-22",309.9872,309.9872,302.1536,307.7491,67030.0],["1987-12-23",308.8681,313.3445,306.63,309.9872,54360.0],["1987-12-24",313.3445,313.3445,307.749,308.8681,28180.0],["1987-12-28",297.6773,298.7964,266.3428,295.4391,47340.0],["1987-12-29",294.32,298.7963,294.32,297.6772,65630.0],["1987-12-30",302.1536,304.3918,301.0345,303.2727,55960.0],["1987-12-31",299.9154,301.0345,296.5582,301.0345,28630.0],["1988-01-04",303.2727,321.1781,303.2727,316.7018,91890.0],["1988-01-05",324.5354,331.2499,317.8209,322.2972,122000.0],["1988-01-06",322.2972,323.4162,313.3445,321.1781,63730.0],["1988-01-07",314.4635,325.6544,314.4635,321.1781,78730.0],["1988-01-08",317.8208,320.059,277.5337,286.4864,95170.0],["1988-01-11",295.4391,301.0345,286.4864,299.9154,122800.0],["1988-01-12",297.6772,298.7963,273.0573,285.3672,154440.0],["1988-01-13",285.3673,294.32,279.7718,290.9627,96830.0],["1988-01-14",294.32,299.9154,293.2009,298.7964,72140.0],["1988-01-15",314.4636,317.8208,305.5109,307.7491,106000.0],["1988-01-18",306.63,311.1063,302.1536,303.2727,47370.0],["1988-01-19",304.3918,304.3918,289.8437,289.8437,88550.0],["1988-01-20",286.4864,286.4864,268.581,275.2955,124000.0],["1988-01-21",279.7718,285.3672,271.9382,285.3672,76770.0],["1988-01-22",290.9627,293.2009,287.6055,289.8437,94000.0],["1988-01-25",292.0818,307.7491,292.0818,307.7491,70900.0],["1988-01-26",298.7964,305.5109,298.7964,303.2727,31160.0],["1988-01-27",304.3918,306.63,296.5582,296.5582,59000.0],["1988-01-28",299.9154,301.0345,287.6055,293.2009,60860.0],["1988-01-29",292.0818,296.5582,286.4864,296.5582,60910.0],["1988-02-01",304.3918,304.3918,294.32,296.5582,57360.0],["1988-02-02",292.0818,295.4391,286.4864,290.9627,52640.0],["1988-02-03",288.7245,292.0818,276.4146,280.8909,103000.0],["1988-02-04",283.1292,285.3673,278.6528,284.2483,67520.0],["1988-02-05",286.4863,288.7245,284.2482,285.3672,51660.0],["1988-02-08",284.2482,284.2482,279.7719,283.1291,30090.0],["1988-02-09",286.4864,293.2009,283.1291,293.2009,37670.0],["1988-02-10",296.5582,309.9872,296.5582,308.8681,86230.0],["1988-02-11",307.7491,309.9872,299.9154,307.7491,47150.0],["1988-02-12",308.8681,312.2254,302.1536,307.7491,51980.0],["1988-02-16",309.9872,313.3445,305.5108,313.3445,36890.0],["1988-02-17",314.4636,314.4636,306.63,308.8681,41360.0],["1988-02-18",306.63,308.8681,299.9154,303.2727,50040.0],["1988-02-19",304.3918,313.3445,304.3918,313.3445,61500.0],["1988-02-22",313.3445,324.5354,311.1063,318.9399,80610.0],["1988-02-23",320.059,324.5353,318.9399,321.1781,63430.0],["1988-02-24",322.2972,325.6545,318.94,322.2972,68420.0],["1988-02-25",322.2972,326.7735,320.059,321.1781,113000.0],["1988-02-26",322.2972,323.4163,315.5826,320.059,42040.0],["1988-02-29",320.059,329.0117,316.7017,329.0117,47300.0],["1988-03-01",327.8927,330.1308,322.2972,325.6545,49560.0],["1988-03-02",326.7735,332.369,325.6544,330.1308,91400.0],["1988-03-03",331.2499,331.2499,325.6544,329.0117,70600.0],["1988-03-04",324.5354,327.8927,320.059,325.6545,47930.0],["1988-03-07",324.5354,326.7736,323.4163,325.6545,38880.0],["1988-03-08",326.7736,334.6072,325.6545,331.2499,81610.0],["1988-03-09",330.1308,333.4881,322.2972,326.7735,69280.0],["1988-03-10",326.7735,326.7735,311.1063,312.2254,40830.0],["1988-03-11",315.5826,317.8208,307.749,315.5826,55680.0],["1988-03-14",315.5827,317.8209,311.1063,314.4636,41220.0],["1988-03-15",313.3445,313.3445,306.63,311.1063,36600.0],["1988-03-16",308.8681,309.9872,302.1536,308.8681,77770.0],["1988-03-17",309.9872,313.3445,305.5109,311.1063,95280.0],["1988-03-18",310.9261,314.3057,307.5464,312.0526,92480.0],["1988-03-21",308.6729,308.6729,303.0402,306.4199,65370.0],["1988-03-22",306.4199,308.673,299.6606,301.9137,64280.0],["1988-03-23",303.0402,306.4199,283.889,295.1544,132260.0],["1988-03-24",288.3952,290.6483,281.636,288.3952,127210.0],["1988-03-25",286.1421,291.7748,283.889,285.0156,41380.0],["1988-03-28",281.6359,287.2686,279.3828,283.889,55760.0],["1988-03-29",292.9013,297.4075,289.5217,295.1544,136950.0],["1988-03-30",297.4076,298.5341,288.3952,290.6483,81190.0],["1988-03-31",287.2686,295.1544,283.889,294.0279,57610.0],["1988-04-04",294.0279,297.4075,285.0155,286.1421,49910.0],["1988-04-05",285.0155,291.7748,283.889,291.7748,45830.0],["1988-04-06",289.5218,306.4199,289.5218,305.2934,75380.0],["1988-04-07",305.2934,308.673,303.0403,305.2934,54970.0],["1988-04-08",305.2933,313.1791,305.2933,309.7995,82500.0],["1988-04-11",315.4322,318.8119,310.9261,316.5588,86750.0],["1988-04-12",316.5587,317.6853,313.1791,313.1791,47190.0],["1988-04-13",315.4322,317.6853,312.0526,316.5588,46060.0],["1988-04-14",310.926,313.1791,299.6606,300.7871,103000.0],["1988-04-15",301.9137,303.0403,289.5218,297.4076,87850.0],["1988-04-18",295.1544,300.7871,294.0279,298.5341,42860.0],["1988-04-19",297.4075,299.6606,292.9013,292.9013,71500.0],["1988-04-20",292.9014,294.0279,287.2686,291.7748,73890.0],["1988-04-21",290.6482,294.0279,288.3952,292.9013,66960.0],["1988-04-22",295.1544,298.534,294.0279,295.1544,30160.0],["1988-04-25",294.0279,303.0403,294.0279,303.0403,28270.0],["1988-04-26",304.1668,314.3057,304.1668,314.3057,67020.0],["1988-04-27",312.0526,314.3057,307.5464,310.9261,89990.0],["1988-04-28",308.673,314.3057,307.5464,312.0526,36390.0],["1988-04-29",309.7995,310.926,306.4199,309.7995,29980.0],["1988-05-02",308.673,312.0526,308.673,310.9261,30560.0],["1988-05-03",313.1791,317.6853,312.0526,315.4322,58590.0],["1988-05-04",317.6853,317.6853,312.0526,313.1791,43140.0],["1988-05-05",313.1791,313.1791,307.5464,308.6729,42370.0],["1988-05-06",309.7995,312.0526,304.1668,306.4199,36870.0],["1988-05-09",303.0403,305.2934,299.6606,304.1668,49170.0],["1988-05-10",303.0402,305.2933,297.4075,300.7871,49620.0],["1988-05-11",295.1544,296.281,290.6482,292.9013,50010.0],["1988-05-12",294.0279,295.1544,291.7748,292.9013,40960.0],["1988-05-13",295.1544,303.0402,295.1544,301.9137,61800.0],["1988-05-16",300.7872,303.0403,297.4075,303.0403,30090.0],["1988-05-17",303.0402,305.2933,299.6606,300.7871,33850.0],["1988-05-18",298.5341,300.7872,292.9013,294.0279,47070.0],["1988-05-19",292.9014,297.4076,289.5218,297.4076,64740.0],["1988-05-20",296.281,297.4076,294.0279,297.4076,31610.0],["1988-05-23",295.1544,296.281,283.889,296.281,36790.0],["1988-05-24",295.1544,301.9137,295.1544,301.9137,29710.0],["1988-05-25",301.9137,304.1668,297.4075,298.5341,18850.0],["1988-05-26",299.6606,301.9137,295.1544,295.1544,34760.0],["1988-05-27",292.9013,296.281,291.7748,294.0279,35120.0],["1988-05-31",292.9013,300.7871,291.7748,300.7871,60490.0],["1988-06-01",298.5341,313.1791,296.281,310.9261,96900.0],["1988-06-02",309.7995,313.1791,305.2933,307.5464,34830.0],["1988-06-03",306.4199,308.6729,301.9137,306.4199,46760.0],["1988-06-06",307.5464,313.1791,305.2933,313.1791,62110.0],["1988-06-07",310.926,314.3057,309.7995,314.3057,52530.0],["1988-06-08",316.5588,331.2038,315.4322,325.5711,104000.0],["1988-06-09",326.6977,327.8242,322.1915,327.8242,69530.0],["1988-06-10",327.8243,334.5835,326.6977,333.457,66820.0],["1988-06-13",331.2038,334.5835,330.0773,334.5835,60080.0],["1988-06-14",341.3427,351.4816,336.8365,336.8365,119380.0],["1988-06-15",336.8366,337.9631,326.6977,333.457,83780.0],["1988-06-16",327.8242,330.0772,321.0649,322.1914,46610.0],["1988-06-17",323.326,332.4018,323.326,332.4018,68840.0],["1988-06-20",327.8639,334.6707,326.7294,332.4018,47430.0],["1988-06-21",328.9984,333.5363,322.1915,328.9984,54510.0],["1988-06-22",333.5363,341.4776,333.5363,336.9397,63870.0],["1988-06-23",333.5363,336.9397,331.2673,332.4018,50190.0],["1988-06-24",333.5363,338.0742,332.4018,335.8052,54820.0],["1988-06-27",333.5363,333.5363,327.8639,328.9984,34050.0],["1988-06-28",326.7294,328.9983,324.4604,326.7294,55050.0],["1988-06-29",325.5948,327.8638,319.9225,322.1914,43350.0],["1988-06-30",323.326,331.2673,323.326,324.4604,45780.0],["1988-07-01",325.5949,331.2673,324.4604,330.1328,47150.0],["1988-07-05",328.9984,336.9397,327.8639,336.9397,49640.0],["1988-07-06",336.9397,336.9397,325.5949,328.9984,50120.0],["1988-07-07",328.9983,328.9983,317.6536,325.5949,70560.0],["1988-07-08",323.326,324.4604,319.9225,323.326,37350.0],["1988-07-11",324.4605,325.5949,319.9225,319.9225,21270.0],["1988-07-12",319.9225,322.1914,319.9225,322.1914,44030.0],["1988-07-13",319.9225,322.1915,309.7122,314.2502,64490.0],["1988-07-14",316.5191,316.5191,302.9054,304.0399,57730.0],["1988-07-15",307.4433,314.2502,304.0399,314.2502,101000.0],["1988-07-18",310.8467,321.057,310.8467,319.9225,34550.0],["1988-07-19",321.057,327.8639,315.3846,316.5191,70060.0],["1988-07-20",318.788,319.9225,314.2501,317.6536,35940.0],["1988-07-21",316.5191,316.5191,310.8467,310.8467,39270.0],["1988-07-22",310.8467,310.8467,302.9054,302.9054,76660.0],["1988-07-25",304.0399,308.5778,302.9054,306.3088,42780.0],["1988-07-26",305.1743,311.9812,304.0399,308.5778,59520.0],["1988-07-27",306.3088,307.4433,301.7709,301.7709,48320.0],["1988-07-28",301.7709,306.3089,298.3675,305.1744,58850.0],["1988-07-29",308.5778,316.5192,306.3089,315.3847,45200.0],["1988-08-01",315.3846,315.3846,309.7122,314.2502,30460.0],["1988-08-02",314.2502,316.5192,313.1157,315.3847,48990.0],["1988-08-03",316.5191,321.057,314.2502,319.9225,45860.0],["1988-08-04",322.1915,322.1915,318.7881,321.057,18520.0],["1988-08-05",318.7881,322.1915,316.5191,321.057,44070.0],["1988-08-08",318.7881,321.0571,315.3847,315.3847,34000.0],["1988-08-09",315.3846,315.3846,305.1743,307.4433,66080.0],["1988-08-10",306.3088,307.4433,300.6364,302.9054,34120.0],["1988-08-11",304.0398,304.0398,297.233,301.7709,54580.0],["1988-08-12",300.6364,304.0398,297.233,301.7709,41550.0],["1988-08-15",298.3675,299.502,290.4261,292.6951,50950.0],["1988-08-16",288.1572,298.3675,285.8882,294.964,78400.0],["1988-08-17",294.964,297.2329,284.7537,289.2916,75480.0],["1988-08-18",288.1572,292.6951,285.8882,288.1572,92920.0],["1988-08-19",290.4261,291.5606,281.3503,285.8882,122370.0],["1988-08-22",288.1572,288.1572,276.8124,276.8124,49960.0],["1988-08-23",279.0813,282.4848,276.8124,282.4848,79170.0],["1988-08-24",283.6193,293.8296,283.6193,292.6951,74620.0],["1988-08-25",288.1572,289.2917,283.6193,287.0227,46800.0],["1988-08-26",288.1572,291.5606,287.0227,291.5606,29310.0],["1988-08-29",291.5606,294.964,290.4261,293.8296,30050.0],["1988-08-30",293.8296,293.8296,291.5606,291.5606,14000.0],["1988-08-31",293.8295,294.964,288.1572,290.4261,18940.0],["1988-09-01",288.1572,289.2916,277.9469,284.7537,124510.0],["1988-09-02",284.7537,289.2916,282.4848,285.8882,49890.0],["1988-09-06",283.6193,285.8882,279.0814,283.6193,54030.0],["1988-09-07",284.7537,284.7537,276.8124,281.3503,73010.0],["1988-09-08",279.0814,285.8882,279.0814,283.6193,41900.0],["1988-09-09",283.6193,296.0985,282.4848,292.6951,42150.0],["1988-09-12",293.8296,302.9054,293.8296,299.502,84120.0],["1988-09-13",297.233,298.3675,291.5606,298.3675,59670.0],["1988-09-14",300.6364,301.7709,292.6951,294.964,35420.0],["1988-09-15",294.9641,299.502,292.6951,292.6951,32170.0],["1988-09-16",292.6951,300.6364,292.6951,300.6364,49340.0],["1988-09-19",300.6364,300.6364,292.6951,293.8296,31990.0],["1988-09-20",293.8295,296.0985,291.5606,294.964,21990.0],["1988-09-21",297.233,297.233,293.8295,294.964,29340.0],["1988-09-22",297.233,297.233,288.1572,291.5606,65080.0],["1988-09-23",290.4261,292.6951,288.1572,292.6951,38480.0],["1988-09-26",291.5606,291.5606,288.1572,290.4261,34390.0],["1988-09-27",290.4261,291.5606,288.1572,290.4261,18560.0],["1988-09-28",289.2916,290.4261,289.2916,290.4261,19470.0],["1988-09-29",289.2917,294.9641,289.2917,292.6951,89580.0],["1988-09-30",293.8295,301.7708,291.5606,297.2329,71880.0],["1988-10-03",292.6602,294.9466,288.0874,294.9466,48390.0],["1988-10-04",292.6602,293.8034,288.0873,288.0873,31380.0],["1988-10-05",288.0873,288.0873,278.9417,284.6577,55740.0],["1988-10-06",281.2281,281.2281,275.5121,278.9417,121340.0],["1988-10-07",285.8009,286.9442,281.2281,282.3713,85950.0],["1988-10-10",283.5145,284.6577,282.3713,284.6577,22320.0],["1988-10-11",282.3713,286.9441,281.2281,286.9441,54170.0],["1988-10-12",283.5145,286.9441,282.3713,284.6577,47140.0],["1988-10-13",285.8009,288.0873,282.3713,283.5145,70150.0],["1988-10-14",285.801,288.0874,274.369,274.369,141090.0],["1988-10-17",274.3689,278.9418,261.7937,261.7937,169410.0],["1988-10-18",259.5072,261.7936,254.9344,259.5072,265860.0],["1988-10-19",259.5073,261.7937,256.0777,257.2209,120310.0],["1988-10-20",259.5072,267.5097,256.0776,267.5097,113780.0],["1988-10-21",264.0801,269.7961,261.7937,266.3665,118840.0],["1988-10-24",265.2233,266.3665,262.9368,264.08,74470.0],["1988-10-25",265.2233,266.3665,264.0801,265.2233,81630.0],["1988-10-26",267.5097,268.6529,258.364,259.5072,102680.0],["1988-10-27",258.364,259.5072,254.9344,256.0776,77380.0],["1988-10-28",257.2209,258.3641,253.7912,257.2209,68790.0],["1988-10-31",258.364,258.364,253.7912,253.7912,70640.0],["1988-11-01",254.9344,257.2208,250.3616,251.5048,110070.0],["1988-11-02",252.648,252.648,243.5024,246.932,107890.0],["1988-11-03",246.932,252.648,245.7888,251.5048,83620.0],["1988-11-04",249.2184,249.2184,244.6456,245.7888,93380.0],["1988-11-07",246.932,248.0752,244.6456,246.932,56670.0],["1988-11-08",249.2184,250.3616,246.932,246.932,55330.0],["1988-11-09",248.0752,248.0752,240.0728,240.0728,100320.0],["1988-11-10",238.9296,241.216,234.3568,237.7864,130190.0],["1988-11-11",234.3568,236.6432,233.2136,234.3568,63100.0],["1988-11-14",233.2136,237.7864,230.9272,233.2136,64960.0],["1988-11-15",234.3568,236.6432,234.3568,235.5,59280.0],["1988-11-16",234.3568,236.6432,230.9272,232.0704,72980.0],["1988-11-17",233.2136,235.5,230.9272,233.2136,92190.0],["1988-11-18",234.3568,235.5,230.9272,232.0704,48100.0],["1988-11-21",229.784,233.2136,228.6407,233.2136,40580.0],["1988-11-22",230.9272,235.5,230.9272,233.2136,59370.0],["1988-11-23",233.2136,240.0728,233.2136,237.7864,57010.0],["1988-11-25",236.6432,236.6432,233.2136,235.5,26100.0],["1988-11-28",234.3568,238.9296,234.3568,238.9296,61430.0],["1988-11-29",238.9296,246.932,238.9296,246.932,105620.0],["1988-11-30",248.0752,251.5048,248.0752,251.5048,101820.0],["1988-12-01",250.3616,251.5048,246.932,250.3616,75670.0],["1988-12-02",249.2184,254.9344,249.2184,253.7912,52290.0],["1988-12-05",254.9344,262.9368,254.9344,259.5072,89950.0],["1988-12-06",261.7937,268.6529,260.6505,265.2233,142910.0],["1988-12-07",264.0801,269.7961,262.9369,267.5097,94370.0],["1988-12-08",266.3665,266.3665,256.0776,256.0776,68830.0],["1988-12-09",257.2208,262.9369,256.0776,260.6505,43540.0],["1988-12-12",260.6505,262.9369,256.0776,256.0776,46800.0],["1988-12-13",256.0776,257.2208,253.7912,256.0776,52870.0],["1988-12-14",254.9344,258.364,252.648,254.9344,50100.0],["1988-12-15",254.9344,256.0777,249.2184,252.648,63320.0],["1988-12-16",253.7913,258.3641,253.7913,258.3641,74910.0],["1988-12-19",257.2209,260.6505,256.0777,257.2209,38990.0],["1988-12-20",260.6505,261.7937,256.0776,256.0776,41930.0],["1988-12-21",256.0777,257.2209,254.9344,257.2209,48450.0],["1988-12-22",256.0777,259.5073,256.0777,257.2209,84670.0],["1988-12-23",257.2208,257.2208,254.9344,256.0776,33250.0],["1988-12-27",257.2208,257.2208,252.648,253.7912,40170.0],["1988-12-28",254.9344,256.0776,251.5048,254.9344,25240.0],["1988-12-29",252.6481,261.7937,252.6481,261.7937,73270.0],["1988-12-30",261.7936,264.1002,259.4871,259.4871,90870.0],["1989-01-03",258.3339,261.7937,253.7208,258.3339,44340.0],["1989-01-04",261.7937,268.7133,259.4871,268.7133,49270.0],["1989-01-05",268.7133,275.633,267.56,273.3264,77970.0],["1989-01-06",274.4797,275.633,271.0199,272.1732,59850.0],["1989-01-09",272.1731,273.3264,268.7133,271.0199,80360.0],["1989-01-10",271.0199,272.1731,265.2535,266.4068,55860.0],["1989-01-11",265.2535,265.2535,259.4871,261.7937,56870.0],["1989-01-12",262.947,266.4068,261.7937,262.947,83860.0],["1989-01-13",259.4871,264.1002,258.3338,261.7937,37310.0],["1989-01-16",260.6404,266.4068,260.6404,265.2535,52310.0],["1989-01-17",265.2535,267.5601,264.1002,265.2535,61750.0],["1989-01-18",266.4068,272.1732,262.9469,272.1732,54430.0],["1989-01-19",272.1732,275.633,271.0199,274.4797,51120.0],["1989-01-20",272.1732,273.3264,268.7133,269.8666,66200.0],["1989-01-23",268.7133,273.3264,268.7133,272.1732,36510.0],["1989-01-24",271.0199,276.7863,269.8666,275.633,52140.0],["1989-01-25",271.0199,271.0199,262.9469,267.56,101860.0],["1989-01-26",259.4871,267.56,259.4871,267.56,139510.0],["1989-01-27",266.4068,267.5601,258.3339,258.3339,128860.0],["1989-01-30",259.4871,262.9469,259.4871,261.7937,54430.0],["1989-01-31",261.7937,265.2535,260.6404,264.1002,63910.0],["1989-02-01",266.4068,274.4797,265.2535,274.4797,127370.0],["1989-02-02",272.1732,281.3994,272.1732,276.7863,95750.0],["1989-02-03",277.9395,279.0928,272.1732,274.4797,55320.0],["1989-02-06",274.4797,276.7862,269.8666,273.3264,45820.0],["1989-02-07",273.3264,277.9395,272.1732,272.1732,57410.0],["1989-02-08",274.4797,275.633,272.1731,273.3264,36170.0],["1989-02-09",272.1731,276.7862,271.0199,273.3264,60590.0],["1989-02-10",269.8666,272.1732,264.1002,264.1002,50570.0],["1989-02-13",264.1002,267.5601,262.947,265.2535,41480.0],["1989-02-14",267.56,268.7133,265.2535,266.4068,25840.0],["1989-02-15",266.4068,268.7133,265.2535,268.7133,48680.0],["1989-02-16",271.0199,271.0199,268.7133,271.0199,33460.0],["1989-02-17",265.2535,279.0928,265.2535,276.7863,84410.0],["1989-02-21",276.7862,280.246,276.7862,279.0928,53210.0],["1989-02-22",277.9395,280.2461,269.8666,271.0199,84370.0],["1989-02-23",268.7133,269.8666,266.4068,269.8666,61850.0],["1989-02-24",267.5601,268.7133,265.2535,265.2535,36680.0],["1989-02-27",265.2535,267.56,262.9469,267.56,53100.0],["1989-02-28",267.56,267.56,264.1002,264.1002,43250.0],["1989-03-01",267.56,267.56,264.1002,266.4068,72920.0],["1989-03-02",265.2535,265.2535,262.947,262.947,32010.0],["1989-03-03",264.1002,266.4068,264.1002,266.4068,29980.0],["1989-03-06",268.7133,271.0199,265.2535,271.0199,43340.0],["1989-03-07",271.0199,271.0199,265.2535,265.2535,31960.0],["1989-03-08",264.1002,265.2535,258.3338,259.4871,97220.0],["1989-03-09",260.6404,260.6404,258.3338,259.4871,56180.0],["1989-03-10",258.3338,258.3338,254.874,256.0273,56130.0],["1989-03-13",256.0273,260.6404,253.7207,254.874,41140.0],["1989-03-14",257.1806,258.3338,253.7207,256.0273,23260.0],["1989-03-15",256.0273,257.1806,252.5675,256.0273,26880.0],["1989-03-16",256.0273,256.0273,250.2609,256.0273,60230.0],["1989-03-17",250.2085,253.6997,249.0447,252.536,59900.0],["1989-03-20",251.3722,252.536,249.0447,251.3722,21240.0],["1989-03-21",251.3722,253.6997,244.3897,246.7172,121160.0],["1989-03-22",239.7346,243.2259,238.5709,239.7346,52390.0],["1989-03-23",239.7346,240.8984,230.4246,233.9158,65770.0],["1989-03-27",235.0796,238.5709,233.9158,237.4071,59880.0],["1989-03-28",235.0796,238.5709,232.7521,233.9158,83600.0],["1989-03-29",232.7521,240.8984,229.2608,239.7346,151360.0],["1989-03-30",242.0621,243.2259,238.5709,242.0621,75400.0],["1989-03-31",242.0622,246.7172,239.7346,240.8984,114500.0],["1989-04-03",240.8984,244.3897,238.5709,242.0621,47200.0],["1989-04-04",242.0622,243.2259,237.4071,238.5709,60810.0],["1989-04-05",238.5709,239.7346,236.2434,237.4071,62210.0],["1989-04-06",237.4071,237.4071,232.7521,236.2434,86610.0],["1989-04-07",237.4071,240.8984,237.4071,238.5709,64010.0],["1989-04-10",240.8984,243.2259,239.7346,240.8984,59110.0],["1989-04-11",240.8984,245.5534,240.8984,244.3897,58650.0],["1989-04-12",246.7172,252.536,246.7172,247.881,54470.0],["1989-04-13",249.0447,252.536,247.881,250.2085,35550.0],["1989-04-14",254.8635,256.0273,252.536,254.8635,51290.0],["1989-04-17",254.8635,254.8635,252.536,253.6998,15710.0],["1989-04-18",254.8635,256.0273,249.0447,249.0447,36900.0],["1989-04-19",249.0447,250.2085,246.7172,247.881,31460.0],["1989-04-20",247.8809,249.0447,244.3897,246.7172,61760.0],["1989-04-21",246.7172,246.7172,243.2259,244.3897,64220.0],["1989-04-24",242.0622,244.3897,239.7347,243.2259,81410.0],["1989-04-25",240.8984,243.2259,238.5709,238.5709,63180.0],["1989-04-26",239.7346,240.8984,236.2434,239.7346,34540.0],["1989-04-27",242.0622,245.5535,240.8984,243.2259,30780.0],["1989-04-28",243.2259,244.3897,233.9158,233.9158,49240.0],["1989-05-01",238.5709,240.8984,236.2434,240.8984,48120.0],["1989-05-02",240.8984,240.8984,233.9158,235.0796,58280.0],["1989-05-03",236.2434,236.2434,232.7521,232.7521,72620.0],["1989-05-04",233.9158,236.2434,232.7521,235.0796,58020.0],["1989-05-05",236.2434,237.4071,233.9158,233.9158,67920.0],["1989-05-08",233.9158,235.0796,232.7521,235.0796,52020.0],["1989-05-09",233.9159,236.2434,229.2608,232.7521,65130.0],["1989-05-10",233.9158,235.0796,230.4246,230.4246,44820.0],["1989-05-11",232.7521,233.9158,230.4246,233.9158,36040.0],["1989-05-12",238.5709,239.7346,233.9158,235.0796,77360.0],["1989-05-15",237.4071,239.7346,233.9158,239.7346,101260.0],["1989-05-16",237.4071,239.7347,236.2434,236.2434,59720.0],["1989-05-17",239.7347,240.8984,236.2434,238.5709,62710.0],["1989-05-18",238.5709,239.7346,233.9158,233.9158,41310.0],["1989-05-19",233.9159,238.5709,233.9159,236.2434,143720.0],["1989-05-22",238.5709,239.7347,231.5883,232.7521,78570.0],["1989-05-23",231.5883,231.5883,229.2608,230.4246,66740.0],["1989-05-24",230.4245,231.5883,228.097,229.2608,73480.0],["1989-05-25",230.4246,237.4071,228.097,237.4071,178770.0],["1989-05-26",239.7347,244.3897,238.5709,243.2259,147910.0],["1989-05-30",243.2259,246.7172,242.0621,242.0621,74500.0],["1989-05-31",243.2259,251.3722,243.2259,247.881,112320.0],["1989-06-01",250.2085,253.6998,249.0447,251.3722,76260.0],["1989-06-02",254.8635,257.191,253.6998,254.8635,74040.0],["1989-06-05",253.6998,258.3548,252.536,253.6998,41320.0],["1989-06-06",254.8635,257.191,252.536,254.8635,34930.0],["1989-06-07",256.0273,259.5186,253.6998,256.0273,72900.0],["1989-06-08",256.0273,256.0273,250.2085,254.8635,46590.0],["1989-06-09",251.3722,256.0273,251.3722,253.6998,46550.0],["1989-06-12",251.3722,254.8635,249.0447,254.8635,18080.0],["1989-06-13",252.536,254.8635,246.7172,249.0447,79600.0],["1989-06-14",249.0447,249.0447,243.2259,244.3897,54720.0],["1989-06-15",243.2259,245.5534,240.8984,242.0621,58110.0],["1989-06-16",240.8984,243.2259,239.7347,243.2259,92580.0],["1989-06-19",243.2259,244.401,235.0009,235.0009,90430.0],["1989-06-20",235.0009,235.0009,230.3009,231.4759,152910.0],["1989-06-21",232.6509,233.8259,229.1259,230.3009,68400.0],["1989-06-22",230.3009,231.4759,224.4259,224.4259,110120.0],["1989-06-23",223.2509,229.1259,220.9009,229.1259,203180.0],["1989-06-26",231.4759,236.1759,229.1259,236.1759,59350.0],["1989-06-27",236.1759,238.5259,235.0009,237.3509,77300.0],["1989-06-28",236.1759,237.3509,232.6509,237.3509,45640.0],["1989-06-29",237.3509,237.3509,231.4759,233.8259,36110.0],["1989-06-30",232.6509,232.6509,224.4258,231.4759,45750.0],["1989-07-03",231.4759,231.4759,229.1259,230.3009,24270.0],["1989-07-05",230.3009,231.4759,227.9509,229.1259,31250.0],["1989-07-06",230.3009,230.3009,224.4259,226.7759,37570.0],["1989-07-07",225.6009,227.9509,224.4259,226.7759,57680.0],["1989-07-10",226.7759,229.1259,225.6009,227.9509,32150.0],["1989-07-11",227.9509,229.1259,226.7759,229.1259,39920.0],["1989-07-12",227.9509,230.3009,225.6009,229.1259,43190.0],["1989-07-13",229.1259,230.3009,226.7759,227.9509,23140.0],["1989-07-14",227.9509,229.1259,226.7759,229.1259,35320.0],["1989-07-17",227.9509,229.1259,226.7759,226.7759,41260.0],["1989-07-18",226.7759,227.9509,223.2509,225.6009,56640.0],["1989-07-19",224.4259,225.6009,222.0758,223.2509,86750.0],["1989-07-20",223.2509,223.2509,216.2008,217.3758,97990.0],["1989-07-21",209.1508,216.2008,209.1508,215.0258,103650.0],["1989-07-24",213.8508,224.4259,197.4007,203.2758,143350.0],["1989-07-25",196.2257,197.4008,186.8257,190.3507,602610.0],["1989-07-26",192.7007,196.2257,190.3507,195.0507,338000.0],["1989-07-27",197.4008,209.1508,195.0507,207.9758,360560.0],["1989-07-28",209.1508,210.3258,205.6258,206.8008,119810.0],["1989-07-31",207.9758,216.2008,205.6258,216.2008,91520.0],["1989-08-01",216.2008,219.7258,209.1508,210.3258,137190.0],["1989-08-02",210.3258,211.5008,203.2758,205.6258,217790.0],["1989-08-03",205.6258,205.6258,202.1008,204.4508,96400.0],["1989-08-04",204.4508,204.4508,199.7508,200.9258,98270.0],["1989-08-07",202.1008,206.8008,200.9258,206.8008,84210.0],["1989-08-08",206.8008,207.9758,204.4508,204.4508,134560.0],["1989-08-09",203.2758,206.8008,203.2758,204.4508,212040.0],["1989-08-10",203.2758,209.1508,203.2758,209.1508,113390.0],["1989-08-11",212.6758,213.8508,204.4508,204.4508,129590.0],["1989-08-14",203.2758,205.6258,200.9258,204.4508,60330.0],["1989-08-15",203.2758,205.6258,203.2758,205.6258,46230.0],["1989-08-16",206.8008,206.8008,198.5758,204.4508,60040.0],["1989-08-17",204.4508,204.4508,197.4008,200.9258,62130.0],["1989-08-18",199.7508,200.9258,197.4008,200.9258,65410.0],["1989-08-21",200.9258,203.2758,198.5758,199.7508,55670.0],["1989-08-22",199.7508,200.9258,192.7007,196.2258,133290.0],["1989-08-23",195.0507,196.2257,191.5257,195.0507,70630.0],["1989-08-24",193.8757,193.8757,190.3507,190.3507,91830.0],["1989-08-25",193.8757,193.8757,189.1757,192.7007,94020.0],["1989-08-28",191.5257,196.2258,191.5257,196.2258,44700.0],["1989-08-29",195.0508,196.2258,192.7007,193.8757,54390.0],["1989-08-30",193.8757,200.9258,193.8757,196.2258,76740.0],["1989-08-31",198.5758,203.2758,198.5758,203.2758,59360.0],["1989-09-01",203.2758,205.6258,202.1008,205.6258,44830.0],["1989-09-05",205.6258,205.6258,203.2758,205.6258,48410.0],["1989-09-06",205.6258,205.6258,202.1008,203.2758,35580.0],["1989-09-07",203.2758,204.4508,202.1008,202.1008,62650.0],["1989-09-08",204.4508,204.4508,200.9258,203.2758,27430.0],["1989-09-11",203.2758,203.2758,200.9258,202.1008,18670.0],["1989-09-12",200.9258,202.1008,196.2258,196.2258,47140.0],["1989-09-13",196.2257,197.4007,193.8757,195.0507,55240.0],["1989-09-14",196.2258,198.5758,193.8757,193.8757,71190.0],["1989-09-15",193.8757,196.2257,192.7007,195.0507,70380.0],["1989-09-18",195.0508,195.0508,189.1757,193.8757,75570.0],["1989-09-19",192.7007,193.8757,188.0007,188.0007,136990.0],["1989-09-20",189.1757,191.5257,189.1757,189.1757,38240.0],["1989-09-21",189.1757,191.5257,189.1757,190.3507,40690.0],["1989-09-22",190.3507,190.3507,185.6507,185.6507,105290.0],["1989-09-25",186.8257,189.1757,185.6507,186.8257,33090.0],["1989-09-26",186.8257,188.0007,183.3007,184.4757,131810.0],["1989-09-27",178.6007,179.7757,175.0757,177.4257,150710.0],["1989-09-28",178.6007,178.6007,176.2507,178.6007,49530.0],["1989-09-29",179.7757,183.3007,177.4257,182.1257,66450.0],["1989-10-02",182.1257,184.4757,179.7757,184.4757,58120.0],["1989-10-03",185.6659,188.0462,183.2855,186.856,73950.0],["1989-10-04",188.0462,192.8069,188.0462,189.2364,124250.0],["1989-10-05",189.2364,191.6167,186.856,190.4265,67630.0],["1989-10-06",190.4265,190.4265,188.0462,190.4265,59450.0],["1989-10-09",189.2364,190.4265,188.0462,189.2364,22300.0],["1989-10-10",189.2364,189.2364,188.0462,189.2364,29560.0],["1989-10-11",186.856,188.0462,185.6659,185.6659,31670.0],["1989-10-12",185.6659,188.0462,185.6659,188.0462,43430.0],["1989-10-13",185.6659,186.856,176.1445,179.715,73960.0],["1989-10-16",176.1445,176.1445,166.6232,174.9544,154110.0],["1989-10-17",172.574,173.7642,170.1937,171.3839,62530.0],["1989-10-18",170.1937,172.5741,170.1937,170.1937,31880.0],["1989-10-19",171.3839,173.7642,170.1937,171.3839,71370.0],["1989-10-20",172.574,176.1445,171.3839,173.7642,48810.0],["1989-10-23",172.574,173.7642,171.3839,171.3839,26230.0],["1989-10-24",170.1937,171.3839,167.8134,169.0035,47960.0],["1989-10-25",169.0035,170.1937,166.6232,166.6232,30980.0],["1989-10-26",166.6232,167.8134,160.6724,161.8625,51840.0],["1989-10-27",158.292,159.4822,153.5314,154.7215,110380.0],["1989-10-30",152.3412,153.5314,145.2002,145.2002,128810.0],["1989-10-31",146.3904,149.9609,138.0592,138.0592,256150.0],["1989-11-01",139.2494,145.2002,139.2494,144.0101,194900.0],["1989-11-02",144.0101,145.2002,141.6297,142.8199,122140.0],["1989-11-03",142.8199,146.3904,141.6297,144.0101,73650.0],["1989-11-06",144.0101,144.0101,141.6297,142.8199,63560.0],["1989-11-07",142.8199,144.0101,140.4396,142.8199,89190.0],["1989-11-08",142.8199,144.0101,136.8691,138.0592,86590.0],["1989-11-09",136.8691,138.0592,133.2986,133.2986,73770.0],["1989-11-10",133.2986,134.4887,128.5379,129.7281,77750.0],["1989-11-13",128.5379,129.7281,123.7772,126.1576,159670.0],["1989-11-14",126.1576,126.1576,117.8264,119.0166,242660.0],["1989-11-15",119.0166,127.3477,117.8264,127.3477,270870.0],["1989-11-16",128.5379,141.6297,127.3477,141.6297,241510.0],["1989-11-17",140.4396,141.6297,133.2986,138.0592,220630.0],["1989-11-20",136.8691,138.0592,129.7281,135.6789,101570.0],["1989-11-21",135.6789,138.0592,132.1084,136.8691,88530.0],["1989-11-22",138.0592,138.0592,135.6789,138.0592,46500.0],["1989-11-24",138.0592,155.9117,138.0592,152.3412,345960.0],["1989-11-27",152.3412,153.5314,145.2002,145.2002,118000.0],["1989-11-28",146.3904,146.3904,140.4396,144.0101,75840.0],["1989-11-29",140.4396,141.6297,134.4887,136.8691,74390.0],["1989-11-30",136.8691,146.3904,136.8691,140.4396,94650.0],["1989-12-01",141.6297,142.8199,136.8691,138.0592,66040.0],["1989-12-04",138.0592,141.6297,135.6789,138.0592,61460.0],["1989-12-05",135.6789,139.2494,135.6789,136.8691,49230.0],["1989-12-06",136.8691,138.0592,133.2986,135.6789,58440.0],["1989-12-07",134.4887,135.6789,130.9182,134.4887,87030.0],["1989-12-08",134.4887,135.6789,127.3477,130.9182,64560.0],["1989-12-11",129.7281,134.4887,128.5379,133.2986,86580.0],["1989-12-12",133.2986,136.8691,132.1084,134.4887,89390.0],["1989-12-13",134.4887,136.8691,134.4887,136.8691,48400.0],["1989-12-14",135.6789,142.8199,135.6789,141.6297,181720.0],["1989-12-15",141.6297,141.6297,131.9456,137.9982,129240.0],["1989-12-18",136.7877,137.9982,130.7351,134.3667,83310.0],["1989-12-19",133.1562,139.2087,133.1562,136.7877,236790.0],["1989-12-20",137.9982,139.2087,135.5772,136.7877,82500.0],["1989-12-21",137.9982,139.2087,135.5772,136.7877,69950.0],["1989-12-22",137.9982,141.6297,137.9982,140.4192,60060.0],["1989-12-26",140.4192,141.6297,136.7877,141.6297,40270.0],["1989-12-27",141.6297,148.8928,140.4192,144.0508,97450.0],["1989-12-28",145.2613,146.4718,141.6297,141.6297,49230.0],["1989-12-29",141.6297,144.0508,139.2087,142.8402,108700.0],["1990-01-02",144.0507,151.3138,144.0507,151.3138,139050.0],["1990-01-03",150.1033,151.3138,146.4718,147.6823,106420.0],["1990-01-04",148.8928,151.3138,146.4718,148.8928,79840.0],["1990-01-05",148.8928,152.5243,147.6823,152.5243,95970.0],["1990-01-08",147.6823,151.3138,146.4718,147.6823,57050.0],["1990-01-09",148.8928,148.8928,145.2613,145.2613,42880.0],["1990-01-10",146.4718,146.4718,141.6297,144.0508,60850.0],["1990-01-11",145.2613,147.6823,145.2613,145.2613,28080.0],["1990-01-12",142.8402,144.0508,139.2087,139.2087,69820.0],["1990-01-15",139.2087,140.4192,137.9982,140.4192,36460.0],["1990-01-16",137.9982,142.8402,136.7877,142.8402,88450.0],["1990-01-17",141.6297,144.0508,140.4192,140.4192,84320.0],["1990-01-18",139.2087,141.6297,137.9982,140.4192,44050.0],["1990-01-19",140.4192,140.4192,136.7877,139.2087,38450.0],["1990-01-22",136.7877,137.9982,130.7351,133.1562,65760.0],["1990-01-23",133.1562,137.9982,130.7351,137.9982,50520.0],["1990-01-24",133.1562,142.8402,130.7351,136.7877,65160.0],["1990-01-25",137.9982,140.4192,133.1562,139.2087,122530.0],["1990-01-26",140.4192,140.4192,133.1562,136.7877,139830.0],["1990-01-29",137.9982,137.9982,133.1561,134.3667,47100.0],["1990-01-30",135.5772,135.5772,131.9456,131.9456,37430.0],["1990-01-31",133.1562,133.1562,130.7351,131.9456,49880.0],["1990-02-01",131.9456,131.9456,130.7351,131.9456,40420.0],["1990-02-02",131.9456,133.1562,129.5246,129.5246,44780.0],["1990-02-05",131.9456,133.1562,130.7351,130.7351,53930.0],["1990-02-06",131.9456,135.5772,130.7351,134.3667,84090.0],["1990-02-07",134.3667,139.2087,133.1562,137.9982,60530.0],["1990-02-08",139.2087,141.6297,137.9982,139.2087,51840.0],["1990-02-09",140.4192,140.4192,137.9982,139.2087,36470.0],["1990-02-12",139.2087,139.2087,135.5772,135.5772,25740.0],["1990-02-13",137.9982,137.9982,135.5772,135.5772,36920.0],["1990-02-14",136.7877,140.4192,136.7877,139.2087,33450.0],["1990-02-15",140.4192,142.8402,139.2087,142.8402,48560.0],["1990-02-16",141.6297,142.8402,139.2087,139.2087,36690.0],["1990-02-20",137.9982,140.4192,136.7877,140.4192,40100.0],["1990-02-21",140.4192,141.6297,137.9982,139.2087,41360.0],["1990-02-22",141.6297,142.8402,136.7877,137.9982,82380.0],["1990-02-23",135.5772,137.9982,134.3667,135.5772,38050.0],["1990-02-26",135.5772,136.7877,133.1562,136.7877,42340.0],["1990-02-27",134.3667,137.9982,133.1562,135.5772,70900.0],["1990-02-28",136.7877,137.9982,135.5772,136.7877,33080.0],["1990-03-01",136.7877,139.2087,136.7877,139.2087,36910.0],["1990-03-02",140.4192,141.6297,139.2087,140.4192,41190.0],["1990-03-05",141.6297,146.4718,140.4192,146.4718,87500.0],["1990-03-06",147.6823,148.8928,145.2613,146.4718,71810.0],["1990-03-07",146.4718,147.6823,144.0508,145.2613,49050.0],["1990-03-08",145.2613,146.4718,144.0508,145.2613,55600.0],["1990-03-09",144.0508,145.2613,142.8402,142.8402,35380.0],["1990-03-12",144.0508,146.4718,142.8402,146.4718,30270.0],["1990-03-13",146.4718,154.9453,145.2613,151.3138,241240.0],["1990-03-14",151.3138,164.6294,151.3138,160.9979,325090.0],["1990-03-15",162.2084,165.84,158.5769,160.9979,192990.0],["1990-03-16",162.2269,163.4559,153.6239,154.8529,145210.0],["1990-03-19",154.8529,157.3109,152.395,156.0819,81490.0],["1990-03-20",154.8529,156.0819,149.937,152.395,62930.0],["1990-03-21",152.395,153.624,149.937,151.166,44160.0],["1990-03-22",151.166,152.395,145.021,147.479,98180.0],["1990-03-23",148.708,151.166,147.479,151.166,45580.0],["1990-03-26",151.166,153.624,149.937,152.395,37980.0],["1990-03-27",149.937,151.166,148.708,148.708,32800.0],["1990-03-28",148.708,151.166,147.479,148.708,26380.0],["1990-03-29",148.708,148.708,146.25,148.708,36690.0],["1990-03-30",146.25,148.708,145.021,147.479,41110.0],["1990-04-02",145.021,148.708,143.792,148.708,32940.0],["1990-04-03",149.937,152.395,148.708,152.395,38840.0],["1990-04-04",151.166,152.395,147.479,148.708,48270.0],["1990-04-05",149.937,149.937,146.25,147.479,32590.0],["1990-04-06",146.25,147.479,143.792,145.021,30230.0],["1990-04-09",145.021,147.479,145.021,146.25,23230.0],["1990-04-10",147.479,148.708,145.021,148.708,32850.0],["1990-04-11",149.937,151.166,147.479,147.479,41140.0],["1990-04-12",146.25,147.479,143.792,146.25,42120.0],["1990-04-16",146.25,149.937,146.25,146.25,40530.0],["1990-04-17",147.479,147.479,143.792,145.021,52710.0],["1990-04-18",145.021,147.479,143.792,143.792,40440.0],["1990-04-19",143.792,145.021,142.563,143.792,84590.0],["1990-04-20",143.792,143.792,142.563,142.563,50470.0],["1990-04-23",143.792,145.021,142.563,142.563,23800.0],["1990-04-24",142.563,143.792,138.8761,138.8761,45140.0],["1990-04-25",140.105,142.563,140.105,140.105,24290.0],["1990-04-26",141.334,141.334,138.8761,138.8761,29940.0],["1990-04-27",141.334,143.792,140.105,142.563,50370.0],["1990-04-30",141.334,141.334,138.876,141.334,32600.0],["1990-05-01",140.105,146.25,140.105,145.021,94150.0],["1990-05-02",147.479,148.708,145.021,146.25,34830.0],["1990-05-03",146.25,148.708,145.021,146.25,27920.0],["1990-05-04",147.479,151.166,143.792,149.937,80310.0],["1990-05-07",149.937,151.166,145.021,146.25,61070.0],["1990-05-08",145.021,145.021,140.105,141.334,61590.0],["1990-05-09",140.105,141.334,137.6471,137.6471,51860.0],["1990-05-10",138.876,138.876,132.7311,135.1891,108930.0],["1990-05-11",136.4181,137.6471,133.9601,136.4181,68670.0],["1990-05-14",137.6471,138.876,135.1891,135.1891,65570.0],["1990-05-15",136.4181,138.8761,135.1891,137.6471,68670.0],["1990-05-16",137.6471,137.6471,135.1891,136.4181,43990.0],["1990-05-17",137.6471,138.876,135.1891,135.1891,90320.0],["1990-05-18",135.1891,136.4181,132.7311,133.9601,121720.0],["1990-05-21",133.9601,135.1891,132.7311,133.9601,49650.0],["1990-05-22",135.1891,140.105,133.9601,140.105,147540.0],["1990-05-23",137.6471,138.8761,135.1891,138.8761,209960.0],["1990-05-24",138.876,143.792,137.6471,141.334,124410.0],["1990-05-25",138.8761,141.334,137.6471,138.8761,52670.0],["1990-05-29",140.105,142.563,138.876,141.334,44520.0],["1990-05-30",142.563,143.792,141.334,141.334,45160.0],["1990-05-31",141.334,142.563,140.105,142.563,34640.0],["1990-06-01",143.792,148.708,143.792,147.479,128200.0],["1990-06-04",147.479,148.708,146.25,147.479,47120.0],["1990-06-05",148.708,148.708,145.021,145.021,61970.0],["1990-06-06",146.25,151.166,145.021,151.166,59510.0],["1990-06-07",153.624,156.0819,152.395,156.0819,121130.0],["1990-06-08",154.8529,154.8529,149.937,151.166,80540.0],["1990-06-11",151.166,152.395,148.708,151.166,49500.0],["1990-06-12",151.166,152.395,147.479,148.708,82060.0],["1990-06-13",149.937,151.166,146.25,146.25,86620.0],["1990-06-14",147.479,148.708,145.021,147.479,62760.0],["1990-06-15",145.021,146.25,145.021,146.25,71640.0],["1990-06-18",146.25,146.25,141.25,143.75,61460.0],["1990-06-19",142.5,143.75,141.25,142.5,29660.0],["1990-06-20",142.5,143.75,141.25,143.75,34560.0],["1990-06-21",141.25,142.5,137.5,138.75,67260.0],["1990-06-22",140.0,142.5,137.5,137.5,85790.0],["1990-06-25",140.0,140.0,135.0,136.25,45210.0],["1990-06-26",136.25,138.75,130.0,131.25,58640.0],["1990-06-27",131.25,132.5,130.0,130.0,70330.0],["1990-06-28",130.0,132.5,128.75,130.0,74680.0],["1990-06-29",130.0,135.0,128.75,132.5,69200.0],["1990-07-02",131.25,137.5,131.25,137.5,47020.0],["1990-07-03",136.25,138.75,135.0,135.0,31710.0],["1990-07-05",135.0,136.25,132.5,135.0,46070.0],["1990-07-06",133.75,136.25,133.75,136.25,21780.0],["1990-07-09",136.25,137.5,133.75,136.25,24500.0],["1990-07-10",136.25,136.25,135.0,135.0,41310.0],["1990-07-11",135.0,136.25,132.5,132.5,42150.0],["1990-07-12",131.25,132.5,128.75,130.0,82460.0],["1990-07-13",131.25,133.75,130.0,131.25,48990.0],["1990-07-16",131.25,132.5,128.75,130.0,38690.0],["1990-07-17",131.25,131.25,116.25,122.5,152880.0],["1990-07-18",121.25,127.5,121.25,126.25,60890.0],["1990-07-19",125.0,131.25,125.0,127.5,65080.0],["1990-07-20",127.5,128.75,118.75,121.25,71380.0],["1990-07-23",118.75,120.0,111.25,116.25,69880.0],["1990-07-24",116.25,117.5,115.0,117.5,42470.0],["1990-07-25",116.25,118.75,115.0,118.75,27630.0],["1990-07-26",120.0,122.5,118.75,118.75,51980.0],["1990-07-27",117.5,117.5,111.25,111.25,61430.0],["1990-07-30",111.25,115.0,110.0,115.0,43790.0],["1990-07-31",113.75,115.0,110.0,111.25,60250.0],["1990-08-01",111.25,112.5,110.0,111.25,28730.0],["1990-08-02",112.5,112.5,102.5,105.0,132270.0],["1990-08-03",101.25,101.25,95.0,100.0,116630.0],["1990-08-06",95.0,96.25,91.25,92.5,75490.0],["1990-08-07",96.25,100.0,95.0,98.75,76770.0],["1990-08-08",98.75,101.25,97.5,100.0,66110.0],["1990-08-09",102.5,102.5,97.5,98.75,54590.0],["1990-08-10",100.0,100.0,96.25,100.0,39490.0],["1990-08-13",98.75,102.5,97.5,102.5,36140.0],["1990-08-14",101.25,101.25,97.5,97.5,22300.0],["1990-08-15",98.75,100.0,97.5,97.5,42880.0],["1990-08-16",97.5,98.75,95.0,96.25,26650.0],["1990-08-17",95.0,95.0,91.25,91.25,62430.0],["1990-08-20",91.25,92.5,90.0,90.0,39340.0],["1990-08-21",88.75,90.0,83.75,83.75,82400.0],["1990-08-22",86.25,87.5,83.75,87.5,63170.0],["1990-08-23",83.75,91.25,82.5,90.0,75750.0],["1990-08-24",91.25,92.5,86.25,90.0,57120.0],["1990-08-27",92.5,95.0,90.0,91.25,42090.0],["1990-08-28",91.25,91.25,87.5,88.75,51570.0],["1990-08-29",88.75,90.0,85.0,86.25,43030.0],["1990-08-30",85.0,86.25,80.0,81.25,125260.0],["1990-08-31",82.5,85.0,81.25,85.0,35280.0],["1990-09-04",85.0,85.0,82.5,85.0,42670.0],["1990-09-05",85.0,85.0,83.75,85.0,22220.0],["1990-09-06",85.0,85.0,82.5,83.75,28370.0],["1990-09-07",83.75,87.5,83.75,85.0,35580.0],["1990-09-10",87.5,88.75,86.25,87.5,30120.0],["1990-09-11",85.0,85.0,82.5,83.75,31320.0],["1990-09-12",85.0,85.0,82.5,83.75,27070.0],["1990-09-13",85.0,85.0,82.5,83.75,20180.0],["1990-09-14",82.5,83.75,80.0,81.25,45800.0],["1990-09-17",80.0,81.25,76.25,78.75,87090.0],["1990-09-18",77.5,77.5,67.5,72.5,105910.0],["1990-09-19",71.25,72.5,70.0,70.0,50690.0],["1990-09-20",70.0,71.25,68.75,71.25,55220.0],["1990-09-21",73.75,75.0,72.5,73.75,71530.0],["1990-09-24",72.5,73.75,67.5,70.0,58670.0],["1990-09-25",68.75,70.0,66.25,68.75,85790.0],["1990-09-26",68.75,70.0,67.5,70.0,44660.0],["1990-09-27",70.0,71.25,48.75,53.75,228130.0],["1990-09-28",53.75,53.75,50.0,50.0,361660.0],["1990-10-01",50.0,52.5,47.5,50.0,170640.0],["1990-10-02",50.0,50.0,36.25,38.75,320660.0],["1990-10-03",35.0,41.25,33.75,40.0,429180.0],["1990-10-04",40.0,40.0,33.75,36.25,342830.0],["1990-10-05",35.0,37.5,33.75,36.25,199570.0],["1990-10-08",37.5,38.75,36.25,37.5,136360.0],["1990-10-09",37.5,38.75,36.25,38.75,103140.0],["1990-10-10",38.75,40.0,37.5,40.0,106420.0],["1990-10-11",40.0,42.5,38.75,40.0,109780.0],["1990-10-12",41.25,42.5,38.75,40.0,104580.0],["1990-10-15",41.25,41.25,38.75,40.0,86570.0],["1990-10-16",40.0,40.0,37.5,37.5,85640.0],["1990-10-17",37.5,38.75,37.5,37.5,53240.0],["1990-10-18",38.75,38.75,37.5,38.75,51370.0],["1990-10-19",38.75,38.75,36.25,37.5,72480.0],["1990-10-22",38.75,38.75,36.25,37.5,77960.0],["1990-10-23",37.5,38.75,35.0,35.0,89050.0],["1990-10-24",36.25,37.5,35.0,35.0,62430.0],["1990-10-25",36.25,37.5,32.5,33.75,184870.0],["1990-10-26",23.75,25.0,17.5,22.5,1100170.0],["1990-10-29",22.5,25.0,20.0,23.75,313380.0],["1990-10-30",22.5,25.0,22.5,25.0,145130.0],["1990-10-31",25.0,26.25,21.25,22.5,274890.0],["1990-11-01",22.5,27.5,21.25,25.0,161470.0],["1990-11-02",23.75,27.5,23.75,26.25,121700.0],["1990-11-05",26.25,28.75,25.0,28.75,116600.0],["1990-11-06",28.75,28.75,26.25,27.5,165810.0],["1990-11-07",27.5,28.75,26.25,28.75,91910.0],["1990-11-08",28.75,28.75,27.5,28.75,50900.0],["1990-11-09",28.75,30.0,27.5,28.75,67460.0],["1990-11-12",28.75,30.0,27.5,30.0,45240.0],["1990-11-13",30.0,30.0,28.75,28.75,70490.0],["1990-11-14",28.75,30.0,28.75,30.0,75830.0],["1990-11-15",30.0,30.0,28.75,30.0,31110.0],["1990-11-16",30.0,30.0,28.75,28.75,70380.0],["1990-11-19",30.0,30.0,28.75,28.75,53280.0],["1990-11-20",28.75,30.0,28.75,28.75,47720.0],["1990-11-21",28.75,30.0,28.75,30.0,48200.0],["1990-11-23",28.75,30.0,28.75,28.75,41870.0],["1990-11-26",28.75,30.0,28.75,30.0,29700.0],["1990-11-27",28.75,30.0,28.75,30.0,42640.0],["1990-11-28",28.75,30.0,28.75,28.75,45140.0],["1990-11-29",30.0,30.0,27.5,27.5,50030.0],["1990-11-30",28.75,30.0,27.5,28.75,49140.0],["1990-12-03",30.0,30.0,28.75,30.0,45610.0],["1990-12-04",30.0,30.0,28.75,28.75,58360.0],["1990-12-05",28.75,30.0,28.75,30.0,87000.0],["1990-12-06",30.0,30.0,28.75,28.75,90100.0],["1990-12-07",28.75,30.0,27.5,27.5,58240.0],["1990-12-10",28.75,28.75,27.5,27.5,45570.0],["1990-12-11",28.75,28.75,27.5,28.75,39310.0],["1990-12-12",28.75,30.0,27.5,28.75,62750.0],["1990-12-13",28.75,28.75,27.5,27.5,28720.0],["1990-12-14",28.75,28.75,27.5,27.5,49410.0],["1990-12-17",28.75,28.75,27.5,27.5,171510.0],["1990-12-18",27.5,28.75,25.0,26.25,155880.0],["1990-12-19",26.25,27.5,26.25,27.5,60870.0],["1990-12-20",26.25,27.5,25.0,26.25,76600.0],["1990-12-21",27.5,27.5,22.5,25.0,112930.0],["1990-12-24",26.25,26.25,25.0,26.25,36570.0],["1990-12-26",26.25,26.25,25.0,26.25,42390.0],["1990-12-27",26.25,26.25,25.0,26.25,59680.0],["1990-12-28",26.25,26.25,20.0,26.25,110160.0],["1990-12-31",25.0,26.25,22.5,25.0,104690.0],["1991-01-02",26.25,28.75,25.0,28.75,54220.0],["1991-01-03",27.5,28.75,27.5,27.5,26290.0],["1991-01-04",27.5,30.0,27.5,28.75,69340.0],["1991-01-07",28.75,28.75,27.5,27.5,26620.0],["1991-01-08",28.75,28.75,27.5,27.5,19620.0],["1991-01-09",27.5,28.75,26.25,27.5,56730.0],["1991-01-10",27.5,28.75,26.25,28.75,22780.0],["1991-01-11",28.75,28.75,26.25,27.5,21550.0],["1991-01-14",26.25,27.5,26.25,26.25,21450.0],["1991-01-15",26.25,27.5,25.0,25.0,39090.0],["1991-01-16",25.0,27.5,25.0,27.5,47480.0],["1991-01-17",28.75,30.0,27.5,28.75,118830.0],["1991-01-18",27.5,27.5,26.25,27.5,27820.0],["1991-01-21",27.5,27.5,26.25,26.25,17480.0],["1991-01-22",26.25,27.5,25.0,26.25,36270.0],["1991-01-23",27.5,27.5,25.0,26.25,26230.0],["1991-01-24",26.25,26.25,23.75,26.25,137770.0],["1991-01-25",26.25,27.5,26.25,26.25,42850.0],["1991-01-28",26.25,27.5,26.25,26.25,47840.0],["1991-01-29",27.5,27.5,26.25,26.25,36660.0],["1991-01-30",26.25,27.5,21.25,21.25,265380.0],["1991-01-31",22.5,25.0,22.5,25.0,89320.0],["1991-02-01",25.0,25.0,23.75,23.75,34160.0],["1991-02-04",25.0,28.75,25.0,28.75,143650.0],["1991-02-05",27.5,28.75,27.5,28.75,56230.0],["1991-02-06",28.75,28.75,27.5,28.75,42170.0],["1991-02-07",28.75,30.0,27.5,28.75,81420.0],["1991-02-08",28.75,41.25,28.75,40.0,484270.0],["1991-02-11",43.75,50.0,42.5,45.0,476300.0],["1991-02-12",42.5,42.5,35.0,38.75,252730.0],["1991-02-13",38.75,38.75,37.5,38.75,72350.0],["1991-02-14",38.75,38.75,36.25,36.25,87730.0],["1991-02-15",37.5,38.75,36.25,36.25,65290.0],["1991-02-19",37.5,38.75,36.25,38.75,70930.0],["1991-02-20",37.5,38.75,37.5,38.75,43410.0],["1991-02-21",38.75,40.0,35.0,40.0,66350.0],["1991-02-22",40.0,43.75,40.0,42.5,183820.0],["1991-02-25",43.75,45.0,42.5,43.75,119880.0],["1991-02-26",43.75,45.0,42.5,43.75,78380.0],["1991-02-27",43.75,47.5,43.75,46.25,118760.0],["1991-02-28",46.25,46.25,42.5,43.75,98340.0],["1991-03-01",42.5,43.75,40.0,40.0,150090.0],["1991-03-04",41.25,42.5,40.0,42.5,65590.0],["1991-03-05",41.25,43.75,41.25,43.75,67390.0],["1991-03-06",45.0,46.25,43.75,43.75,141140.0],["1991-03-07",45.0,55.0,43.75,55.0,324970.0],["1991-03-08",58.75,63.75,56.25,62.5,497360.0],["1991-03-11",67.5,70.0,58.75,60.0,574460.0],["1991-03-12",58.75,60.0,50.0,56.25,235300.0],["1991-03-13",55.0,57.5,53.75,57.5,109950.0],["1991-03-14",57.5,60.0,56.25,56.25,151350.0],["1991-03-15",58.75,60.0,56.25,58.75,136750.0],["1991-03-18",58.75,58.75,57.5,58.75,62730.0],["1991-03-19",57.5,58.75,55.0,56.25,113370.0],["1991-03-20",55.0,56.25,53.75,53.75,56940.0],["1991-03-21",55.0,55.0,53.75,53.75,58250.0],["1991-03-22",53.75,55.0,52.5,53.75,54630.0],["1991-03-25",53.75,53.75,52.5,52.5,47220.0],["1991-03-26",52.5,52.5,50.0,52.5,83700.0],["1991-03-27",52.5,52.5,51.25,51.25,49010.0],["1991-03-28",52.5,52.5,48.75,48.75,118110.0],["1991-04-01",47.5,48.75,45.0,47.5,94100.0],["1991-04-02",48.75,53.75,47.5,53.75,137370.0],["1991-04-03",53.75,53.75,50.0,51.25,97940.0],["1991-04-04",52.5,52.5,51.25,51.25,34510.0],["1991-04-05",52.5,52.5,50.0,51.25,48870.0],["1991-04-08",51.25,51.25,50.0,50.0,30970.0],["1991-04-09",50.0,51.25,50.0,51.25,29640.0],["1991-04-10",51.25,52.5,50.0,50.0,43850.0],["1991-04-11",51.25,52.5,50.0,51.25,48340.0],["1991-04-12",51.25,52.5,50.0,51.25,33340.0],["1991-04-15",51.25,51.25,48.75,50.0,50930.0],["1991-04-16",48.75,50.0,47.5,47.5,31510.0],["1991-04-17",47.5,50.0,47.5,50.0,78740.0],["1991-04-18",50.0,51.25,48.75,48.75,67930.0],["1991-04-19",48.75,51.25,48.75,48.75,54980.0],["1991-04-22",47.5,48.75,47.5,47.5,39170.0],["1991-04-23",48.75,50.0,47.5,50.0,63540.0],["1991-04-24",50.0,50.0,47.5,48.75,28520.0],["1991-04-25",47.5,48.75,45.0,45.0,83790.0],["1991-04-26",45.0,45.0,41.25,42.5,128290.0],["1991-04-29",41.25,43.75,40.0,40.0,108250.0],["1991-04-30",40.0,42.5,40.0,41.25,52380.0],["1991-05-01",42.5,42.5,41.25,42.5,17550.0],["1991-05-02",42.5,42.5,41.25,42.5,35020.0],["1991-05-03",42.5,42.5,41.25,42.5,24420.0],["1991-05-06",42.5,42.5,41.25,42.5,31650.0],["1991-05-07",41.25,42.5,40.0,41.25,40310.0],["1991-05-08",40.0,41.25,38.75,40.0,59250.0],["1991-05-09",38.75,40.0,38.75,40.0,25010.0],["1991-05-10",40.0,40.0,38.75,40.0,31240.0],["1991-05-13",38.75,40.0,37.5,37.5,30380.0],["1991-05-14",37.5,38.75,37.5,38.75,38460.0],["1991-05-15",38.75,38.75,37.5,38.75,28750.0],["1991-05-16",38.75,38.75,37.5,38.75,29110.0],["1991-05-17",37.5,38.75,37.5,38.75,47170.0],["1991-05-20",38.75,38.75,37.5,37.5,18000.0],["1991-05-21",37.5,38.75,32.5,38.75,21080.0],["1991-05-22",38.75,38.75,37.5,38.75,46830.0],["1991-05-23",37.5,38.75,37.5,38.75,25500.0],["1991-05-24",38.75,38.75,37.5,38.75,18960.0],["1991-05-28",37.5,38.75,37.5,38.75,29540.0],["1991-05-29",38.75,38.75,37.5,38.75,32710.0],["1991-05-30",38.75,38.75,37.5,38.75,19030.0],["1991-05-31",37.5,38.75,37.5,38.75,30410.0],["1991-06-03",38.75,38.75,37.5,37.5,32950.0],["1991-06-04",38.75,42.5,37.5,42.5,193170.0],["1991-06-05",42.5,47.5,42.5,46.25,176180.0],["1991-06-06",46.25,46.25,42.5,43.75,84700.0],["1991-06-07",43.75,43.75,41.25,41.25,63740.0],["1991-06-10",41.25,41.25,37.5,37.5,99320.0],["1991-06-11",38.75,40.0,37.5,40.0,57630.0],["1991-06-12",40.0,40.0,38.75,38.75,31020.0],["1991-06-13",40.0,40.0,38.75,40.0,65210.0],["1991-06-14",40.0,41.25,38.75,38.75,18450.0],["1991-06-17",38.75,40.0,38.75,38.75,27140.0],["1991-06-18",38.75,40.0,38.75,40.0,42130.0],["1991-06-19",38.75,40.0,38.75,40.0,37360.0],["1991-06-20",40.0,40.0,37.5,37.5,33410.0],["1991-06-21",37.5,38.75,37.5,38.75,38900.0],["1991-06-24",37.5,38.75,36.25,37.5,72140.0],["1991-06-25",37.5,37.5,36.25,37.5,21240.0],["1991-06-26",37.5,37.5,36.25,37.5,14200.0],["1991-06-27",37.5,40.0,36.25,38.75,62340.0],["1991-06-28",37.5,38.75,36.25,37.5,62130.0],["1991-07-01",37.5,38.75,37.5,38.75,19920.0],["1991-07-02",37.5,38.75,37.5,38.75,23200.0],["1991-07-03",38.75,38.75,37.5,38.75,17040.0],["1991-07-05",37.5,38.75,37.5,38.75,14100.0],["1991-07-08",37.5,38.75,37.5,38.75,36050.0],["1991-07-09",38.75,38.75,37.5,38.75,31840.0],["1991-07-10",38.75,38.75,37.5,37.5,24020.0],["1991-07-11",38.75,38.75,37.5,37.5,22460.0],["1991-07-12",38.75,38.75,37.5,37.5,15190.0],["1991-07-15",38.75,38.75,37.5,37.5,18830.0],["1991-07-16",37.5,38.75,37.5,37.5,19250.0],["1991-07-17",38.75,38.75,37.5,37.5,11370.0],["1991-07-18",37.5,38.75,37.5,37.5,25950.0],["1991-07-19",37.5,38.75,36.25,37.5,46710.0],["1991-07-22",36.25,37.5,33.75,35.0,25100.0],["1991-07-23",35.0,41.25,35.0,40.0,215800.0],["1991-07-24",40.0,41.25,40.0,41.25,128360.0],["1991-07-25",41.25,41.25,40.0,40.0,70940.0],["1991-07-26",41.25,41.25,40.0,40.0,47320.0],["1991-07-29",40.0,41.25,38.75,38.75,24500.0],["1991-07-30",38.75,40.0,37.5,37.5,33710.0],["1991-07-31",38.75,38.75,37.5,37.5,18580.0],["1991-08-01",37.5,38.75,37.5,37.5,20170.0],["1991-08-02",37.5,38.75,37.5,37.5,33410.0],["1991-08-05",37.5,38.75,37.5,38.75,30100.0],["1991-08-06",38.75,38.75,37.5,37.5,22440.0],["1991-08-07",37.5,38.75,37.5,38.75,25850.0],["1991-08-08",38.75,45.0,38.75,43.75,263100.0],["1991-08-09",43.75,45.0,42.5,45.0,128060.0],["1991-08-12",43.75,45.0,43.75,45.0,59280.0],["1991-08-13",43.75,45.0,42.5,42.5,52120.0],["1991-08-14",43.75,43.75,42.5,43.75,25280.0],["1991-08-15",43.75,45.0,42.5,45.0,36480.0],["1991-08-16",45.0,47.5,43.75,46.25,123570.0],["1991-08-19",41.25,43.75,41.25,42.5,84400.0],["1991-08-20",42.5,43.75,42.5,43.75,33010.0],["1991-08-21",43.75,46.25,43.75,46.25,105850.0],["1991-08-22",47.5,52.5,46.25,51.25,254950.0],["1991-08-23",50.0,52.5,50.0,50.0,192960.0],["1991-08-26",51.25,51.25,50.0,50.0,65650.0],["1991-08-27",51.25,52.5,50.0,51.25,112320.0],["1991-08-28",51.25,56.25,50.0,55.0,264220.0],["1991-08-29",56.25,57.5,55.0,57.5,155100.0],["1991-08-30",57.5,58.75,56.25,57.5,115520.0],["1991-09-03",57.5,58.75,52.5,52.5,147880.0],["1991-09-04",52.5,53.75,51.25,53.75,69110.0],["1991-09-05",53.75,56.25,52.5,55.0,119360.0],["1991-09-06",55.0,56.25,52.5,53.75,113540.0],["1991-09-09",53.75,55.0,52.5,55.0,54320.0],["1991-09-10",55.0,57.5,53.75,55.0,73320.0],["1991-09-11",55.0,56.25,52.5,53.75,48680.0],["1991-09-12",50.0,51.25,46.25,48.75,258590.0],["1991-09-13",47.5,47.5,43.75,45.0,144430.0],["1991-09-16",43.75,47.5,43.75,47.5,137550.0],["1991-09-17",47.5,50.0,47.5,48.75,83740.0],["1991-09-18",48.75,52.5,48.75,51.25,110610.0],["1991-09-19",51.25,51.25,47.5,48.75,66470.0],["1991-09-20",50.0,50.0,47.5,50.0,81670.0],["1991-09-23",50.0,51.25,48.75,50.0,64630.0],["1991-09-24",50.0,51.25,48.75,50.0,24480.0],["1991-09-25",50.0,50.0,48.75,50.0,27020.0],["1991-09-26",50.0,50.0,47.5,47.5,31180.0],["1991-09-27",47.5,48.75,47.5,48.75,22160.0],["1991-09-30",50.0,51.25,46.25,47.5,133700.0],["1991-10-01",46.25,47.5,43.75,45.0,88180.0],["1991-10-02",45.0,45.0,43.75,45.0,34230.0],["1991-10-03",43.75,45.0,42.5,42.5,37430.0],["1991-10-04",43.75,43.75,42.5,43.75,29990.0],["1991-10-07",43.75,43.75,42.5,43.75,34990.0],["1991-10-08",42.5,45.0,41.25,42.5,32140.0],["1991-10-09",42.5,42.5,41.25,41.25,35890.0],["1991-10-10",41.25,42.5,41.25,42.5,17120.0],["1991-10-11",41.25,42.5,41.25,41.25,19910.0],["1991-10-14",41.25,42.5,41.25,42.5,17070.0],["1991-10-15",42.5,43.75,41.25,43.75,23550.0],["1991-10-16",43.75,46.25,42.5,46.25,33350.0],["1991-10-17",45.0,46.25,43.75,45.0,41030.0],["1991-10-18",45.0,45.0,42.5,43.75,50570.0],["1991-10-21",42.5,43.75,41.25,42.5,29400.0],["1991-10-22",42.5,45.0,42.5,45.0,50620.0],["1991-10-23",45.0,46.25,43.75,45.0,27190.0],["1991-10-24",43.75,45.0,42.5,43.75,26840.0],["1991-10-25",42.5,43.75,40.0,41.25,34110.0],["1991-10-28",42.5,42.5,40.0,41.25,21400.0],["1991-10-29",41.25,42.5,40.0,40.0,27640.0],["1991-10-30",40.0,41.25,40.0,40.0,44320.0],["1991-10-31",41.25,43.75,40.0,42.5,73200.0],["1991-11-01",43.75,43.75,42.5,42.5,24460.0],["1991-11-04",42.5,42.5,41.25,42.5,28220.0],["1991-11-05",41.25,43.75,41.25,41.25,38990.0],["1991-11-06",41.25,42.5,41.25,42.5,25940.0],["1991-11-07",42.5,45.0,42.5,45.0,51210.0],["1991-11-08",45.0,45.0,42.5,43.75,23190.0],["1991-11-11",42.5,45.0,42.5,43.75,28320.0],["1991-11-12",43.75,47.5,43.75,45.0,129290.0],["1991-11-13",45.0,45.0,43.75,45.0,18720.0],["1991-11-14",45.0,45.0,41.25,42.5,73380.0],["1991-11-15",43.75,43.75,41.25,41.25,62440.0],["1991-11-18",41.25,42.5,40.0,40.0,63400.0],["1991-11-19",41.25,41.25,40.0,41.25,59480.0],["1991-11-20",41.25,41.25,38.75,40.0,81610.0],["1991-11-21",40.0,41.25,38.75,40.0,42220.0],["1991-11-22",41.25,43.75,40.0,41.25,64300.0],["1991-11-25",40.0,41.25,38.75,40.0,68920.0],["1991-11-26",40.0,40.0,36.25,36.25,85670.0],["1991-11-27",37.5,37.5,36.25,37.5,34000.0],["1991-11-29",37.5,38.75,36.25,37.5,39290.0],["1991-12-02",41.25,55.0,41.25,51.25,894940.0],["1991-12-03",50.0,58.75,47.5,50.0,721280.0],["1991-12-04",50.0,50.0,42.5,47.5,259290.0],["1991-12-05",46.25,47.5,45.0,46.25,69520.0],["1991-12-06",45.0,46.25,43.75,43.75,42940.0],["1991-12-09",45.0,46.25,43.75,43.75,47950.0],["1991-12-10",43.75,45.0,41.25,42.5,83610.0],["1991-12-11",43.75,43.75,40.0,41.25,53390.0],["1991-12-12",41.25,50.0,41.25,42.5,54050.0],["1991-12-13",43.75,43.75,42.5,42.5,31080.0],["1991-12-16",43.75,43.75,42.5,43.75,25420.0],["1991-12-17",43.75,45.0,42.5,42.5,21490.0],["1991-12-18",43.75,43.75,41.25,41.25,35880.0],["1991-12-19",41.25,42.5,40.0,40.0,64630.0],["1991-12-20",41.25,42.5,40.0,41.25,88340.0],["1991-12-23",41.25,41.25,40.0,41.25,43360.0],["1991-12-24",41.25,42.5,40.0,41.25,37510.0],["1991-12-26",42.5,42.5,41.25,41.25,37630.0],["1991-12-27",42.5,42.5,41.25,41.25,48260.0],["1991-12-30",41.25,45.0,41.25,43.75,172540.0],["1991-12-31",45.0,46.25,41.25,41.25,96560.0],["1992-01-02",42.5,46.25,41.25,46.25,86700.0],["1992-01-03",46.25,47.5,45.0,46.25,78690.0],["1992-01-06",45.0,46.25,43.75,45.0,52060.0],["1992-01-07",45.0,51.25,43.75,51.25,213840.0],["1992-01-08",50.0,52.5,48.75,50.0,199120.0],["1992-01-09",50.0,51.25,48.75,48.75,65400.0],["1992-01-10",50.0,50.0,47.5,47.5,75450.0],["1992-01-13",48.75,48.75,45.0,46.25,104710.0],["1992-01-14",46.25,48.75,45.0,48.75,70720.0],["1992-01-15",48.75,52.5,47.5,52.5,221010.0],["1992-01-16",53.75,56.25,52.5,55.0,324930.0],["1992-01-17",55.0,57.5,53.75,55.0,250540.0],["1992-01-20",55.0,56.25,52.5,55.0,129760.0],["1992-01-21",53.75,55.0,51.25,51.25,140770.0],["1992-01-22",51.25,58.75,51.25,57.5,270600.0],["1992-01-23",65.0,72.5,62.5,70.0,1397300.0],["1992-01-24",70.0,81.25,68.75,80.0,1127870.0],["1992-01-27",80.0,87.5,76.25,76.25,916590.0],["1992-01-28",73.75,82.5,72.5,77.5,482300.0],["1992-01-29",78.75,80.0,70.0,75.0,200720.0],["1992-01-30",75.0,77.5,75.0,76.25,126400.0],["1992-01-31",76.25,77.5,75.0,75.0,120840.0],["1992-02-03",75.0,76.25,73.75,73.75,85630.0],["1992-02-04",73.75,77.5,72.5,77.5,173680.0],["1992-02-05",78.75,81.25,77.5,80.0,274560.0],["1992-02-06",80.0,81.25,80.0,81.25,125380.0],["1992-02-07",81.25,85.0,80.0,81.25,222730.0],["1992-02-10",82.5,95.0,82.5,93.75,577580.0],["1992-02-11",96.25,98.75,92.5,93.75,416210.0],["1992-02-12",93.75,96.25,92.5,95.0,231030.0],["1992-02-13",95.0,97.5,93.75,95.0,214780.0],["1992-02-14",96.25,110.0,96.25,107.5,531340.0],["1992-02-18",112.5,117.5,110.0,115.0,559510.0],["1992-02-19",113.75,115.0,100.0,105.0,577880.0],["1992-02-20",105.0,108.75,103.75,103.75,266460.0],["1992-02-21",96.25,97.5,92.5,96.25,648230.0],["1992-02-24",92.5,92.5,85.0,90.0,429280.0],["1992-02-25",90.0,96.25,86.25,95.0,348500.0],["1992-02-26",95.0,101.25,93.75,98.75,285580.0],["1992-02-27",101.25,103.75,98.75,98.75,176190.0],["1992-02-28",100.0,101.25,93.75,96.25,179630.0],["1992-03-02",95.0,98.75,95.0,96.25,70390.0],["1992-03-03",97.5,100.0,96.25,98.75,77790.0],["1992-03-04",98.75,100.0,97.5,97.5,91680.0],["1992-03-05",97.5,97.5,92.5,93.75,73890.0],["1992-03-06",95.0,96.25,92.5,93.75,67700.0],["1992-03-09",95.0,95.0,92.5,93.75,45860.0],["1992-03-10",93.75,96.25,93.75,93.75,42680.0],["1992-03-11",92.5,93.75,87.5,88.75,114420.0],["1992-03-12",86.25,90.0,86.25,87.5,129280.0],["1992-03-13",88.75,92.5,88.75,91.25,82950.0],["1992-03-16",93.75,101.25,92.5,101.25,258170.0],["1992-03-17",105.0,107.5,100.0,101.25,250480.0],["1992-03-18",102.5,105.0,101.25,103.75,149220.0],["1992-03-19",103.75,103.75,100.0,101.25,65160.0],["1992-03-20",101.25,101.25,97.5,98.75,134430.0],["1992-03-23",96.25,97.5,95.0,96.25,76120.0],["1992-03-24",96.25,98.75,96.25,98.75,90540.0],["1992-03-25",98.75,100.0,97.5,98.75,67860.0],["1992-03-26",98.75,101.25,97.5,100.0,80480.0],["1992-03-27",98.75,100.0,97.5,97.5,54430.0],["1992-03-30",97.5,100.0,97.5,98.75,45140.0],["1992-03-31",98.75,101.25,98.75,98.75,76970.0],["1992-04-01",98.75,100.0,97.5,100.0,57290.0],["1992-04-02",100.0,103.75,98.75,98.75,125550.0],["1992-04-03",98.75,100.0,97.5,97.5,45060.0],["1992-04-06",98.75,102.5,98.75,101.25,70710.0],["1992-04-07",100.0,101.25,96.25,96.25,114140.0],["1992-04-08",95.0,96.25,91.25,93.75,165210.0],["1992-04-09",95.0,98.75,95.0,97.5,82770.0],["1992-04-10",98.75,100.0,96.25,97.5,100400.0],["1992-04-13",96.25,98.75,96.25,97.5,78690.0],["1992-04-14",97.5,100.0,96.25,100.0,120580.0],["1992-04-15",100.0,101.25,98.75,100.0,76030.0],["1992-04-16",100.0,102.5,98.75,101.25,127420.0],["1992-04-20",100.0,105.0,98.75,103.75,199200.0],["1992-04-21",108.75,112.5,101.25,102.5,402040.0],["1992-04-22",102.5,105.0,101.25,103.75,115440.0],["1992-04-23",105.0,107.5,100.0,105.0,138680.0],["1992-04-24",106.25,106.25,102.5,105.0,66900.0],["1992-04-27",102.5,105.0,102.5,102.5,56300.0],["1992-04-28",102.5,102.5,98.75,100.0,90610.0],["1992-04-29",100.0,100.0,96.25,97.5,55210.0],["1992-04-30",98.75,103.75,98.75,102.5,130550.0],["1992-05-01",102.5,106.25,102.5,105.0,130000.0],["1992-05-04",105.0,105.0,98.75,100.0,89000.0],["1992-05-05",98.75,101.25,97.5,101.25,92500.0],["1992-05-06",102.5,105.0,101.25,103.75,101920.0],["1992-05-07",103.75,103.75,102.5,102.5,32950.0],["1992-05-08",101.25,102.5,100.0,101.25,43590.0],["1992-05-11",100.0,102.5,100.0,100.0,48390.0],["1992-05-12",101.25,101.25,97.5,100.0,61700.0],["1992-05-13",98.75,100.0,97.5,97.5,31920.0],["1992-05-14",97.5,98.75,92.5,93.75,244560.0],["1992-05-15",92.5,93.75,90.0,92.5,116170.0],["1992-05-18",92.5,95.0,91.25,93.75,62240.0],["1992-05-19",92.5,93.75,91.25,93.75,23390.0],["1992-05-20",93.75,93.75,91.25,92.5,42920.0],["1992-05-21",91.25,92.5,90.0,90.0,52430.0],["1992-05-22",90.0,91.25,90.0,91.25,29570.0],["1992-05-26",90.0,91.25,83.75,88.75,134830.0],["1992-05-27",86.25,88.75,86.25,88.75,43800.0],["1992-05-28",87.5,90.0,86.25,88.75,31470.0],["1992-05-29",90.0,93.75,88.75,92.5,68390.0],["1992-06-01",92.5,93.75,91.25,92.5,57200.0],["1992-06-02",95.0,100.0,95.0,98.75,207230.0],["1992-06-03",100.0,101.25,97.5,97.5,112080.0],["1992-06-04",97.5,98.75,95.0,96.25,56410.0],["1992-06-05",97.5,100.0,96.25,98.75,89080.0],["1992-06-08",98.75,100.0,96.25,97.5,29320.0],["1992-06-09",97.5,97.5,93.75,95.0,108220.0],["1992-06-10",93.75,93.75,88.75,88.75,176320.0],["1992-06-11",90.0,90.0,86.25,87.5,178280.0],["1992-06-12",88.75,88.75,85.0,86.25,598810.0],["1992-06-15",86.25,86.25,83.75,85.0,141830.0],["1992-06-16",85.0,86.25,83.75,83.75,208290.0],["1992-06-17",85.0,87.5,85.0,86.25,188250.0],["1992-06-18",87.5,87.5,86.25,87.5,117450.0],["1992-06-19",87.5,87.5,86.25,87.5,75780.0],["1992-06-22",87.5,87.5,86.25,87.5,59860.0],["1992-06-23",87.5,90.0,87.5,88.75,190150.0],["1992-06-24",90.0,91.25,88.75,90.0,126450.0],["1992-06-25",90.0,91.25,86.25,87.5,76880.0],["1992-06-26",87.5,88.75,86.25,87.5,63670.0],["1992-06-29",88.75,90.0,87.5,88.75,55430.0],["1992-06-30",88.75,90.0,88.75,90.0,35710.0],["1992-07-01",88.75,90.0,87.5,90.0,48290.0],["1992-07-02",90.0,90.0,87.5,87.5,72260.0],["1992-07-06",88.75,90.0,87.5,88.75,43040.0],["1992-07-07",88.75,98.75,87.5,88.75,53150.0],["1992-07-08",88.75,90.0,86.25,88.75,45410.0],["1992-07-09",88.75,90.0,87.5,87.5,32400.0],["1992-07-10",88.75,88.75,87.5,88.75,36840.0],["1992-07-13",88.75,91.25,88.75,90.0,80210.0],["1992-07-14",90.0,92.5,88.75,92.5,70520.0],["1992-07-15",93.75,97.5,87.5,97.5,233910.0],["1992-07-16",98.75,102.5,95.0,97.5,374280.0],["1992-07-17",96.25,98.75,96.25,96.25,204180.0],["1992-07-20",96.25,96.25,93.75,93.75,97240.0],["1992-07-21",95.0,98.75,95.0,97.5,143050.0],["1992-07-22",97.5,98.75,96.25,98.75,150250.0],["1992-07-23",98.75,101.25,97.5,98.75,181430.0],["1992-07-24",98.75,98.75,97.5,98.75,95040.0],["1992-07-27",98.75,98.75,95.0,95.0,71950.0],["1992-07-28",96.25,98.75,96.25,97.5,98020.0],["1992-07-29",98.75,100.0,97.5,100.0,147820.0],["1992-07-30",100.0,100.0,98.75,100.0,97680.0],["1992-07-31",100.0,103.75,98.75,102.5,204740.0],["1992-08-03",102.5,103.75,101.25,102.5,109650.0],["1992-08-04",102.5,102.5,101.25,101.25,56460.0],["1992-08-05",101.25,102.5,98.75,100.0,58060.0],["1992-08-06",100.0,100.0,97.5,98.75,51350.0],["1992-08-07",100.0,100.0,96.25,97.5,82120.0],["1992-08-10",96.25,97.5,95.0,97.5,47910.0],["1992-08-11",96.25,97.5,95.0,97.5,46040.0],["1992-08-12",96.25,97.5,95.0,96.25,41030.0],["1992-08-13",96.25,96.25,93.75,95.0,48410.0],["1992-08-14",96.25,97.5,95.0,97.5,65540.0],["1992-08-17",96.25,97.5,95.0,97.5,25300.0],["1992-08-18",96.25,97.5,93.75,93.75,52410.0],["1992-08-19",95.0,95.0,91.25,91.25,91560.0],["1992-08-20",92.5,92.5,90.0,91.25,56460.0],["1992-08-21",91.25,92.5,91.25,91.25,92040.0],["1992-08-24",90.0,91.25,80.0,90.0,59340.0],["1992-08-25",88.75,90.0,87.5,88.75,59460.0],["1992-08-26",88.75,91.25,88.75,90.0,46620.0],["1992-08-27",91.25,92.5,90.0,90.0,77190.0],["1992-08-28",90.0,91.25,90.0,91.25,38670.0],["1992-08-31",91.25,91.25,88.75,90.0,37490.0],["1992-09-01",88.75,90.0,87.5,88.75,122850.0],["1992-09-02",88.75,91.25,86.25,91.25,79690.0],["1992-09-03",91.25,92.5,90.0,91.25,42740.0],["1992-09-04",90.0,90.0,87.5,88.75,30200.0],["1992-09-08",88.75,90.0,87.5,87.5,26520.0],["1992-09-09",88.75,91.25,87.5,90.0,49230.0],["1992-09-10",90.0,91.25,88.75,90.0,75370.0],["1992-09-11",90.0,90.0,88.75,88.75,31180.0],["1992-09-14",90.0,91.25,88.75,90.0,81850.0],["1992-09-15",90.0,91.25,87.5,90.0,67240.0],["1992-09-16",88.75,90.0,87.5,87.5,26920.0],["1992-09-17",87.5,88.75,85.0,85.0,193890.0],["1992-09-18",87.5,88.75,86.25,88.75,107550.0],["1992-09-21",87.5,87.5,85.0,86.25,72910.0],["1992-09-22",86.25,86.25,83.75,85.0,81440.0],["1992-09-23",85.0,87.5,83.75,86.25,83190.0],["1992-09-24",86.25,92.5,85.0,92.5,305020.0],["1992-09-25",92.5,93.75,91.25,93.75,156500.0],["1992-09-28",93.75,95.0,92.5,93.75,59790.0],["1992-09-29",93.75,93.75,92.5,92.5,52270.0],["1992-09-30",92.5,93.75,90.0,91.25,82150.0],["1992-10-01",90.0,91.25,86.25,87.5,74920.0],["1992-10-02",87.5,87.5,83.75,85.0,86350.0],["1992-10-05",83.75,85.0,77.5,83.75,212190.0],["1992-10-06",83.75,87.5,83.75,87.5,97190.0],["1992-10-07",86.25,87.5,85.0,85.0,60580.0],["1992-10-08",86.25,87.5,83.75,85.0,90020.0],["1992-10-09",86.25,87.5,85.0,87.5,46590.0],["1992-10-12",87.5,88.75,86.25,87.5,94110.0],["1992-10-13",87.5,87.5,85.0,87.5,37770.0],["1992-10-14",86.25,87.5,86.25,87.5,61520.0],["1992-10-15",86.25,87.5,85.0,87.5,97680.0],["1992-10-16",86.25,87.5,83.75,87.5,100010.0],["1992-10-19",90.0,92.5,87.5,88.75,204150.0],["1992-10-20",90.0,90.0,86.25,87.5,76750.0],["1992-10-21",87.5,87.5,86.25,86.25,101410.0],["1992-10-22",86.25,87.5,85.0,86.25,63800.0],["1992-10-23",86.25,87.5,85.0,86.25,49090.0],["1992-10-26",85.0,85.0,82.5,82.5,59950.0],["1992-10-27",83.75,86.25,83.75,85.0,61180.0],["1992-10-28",86.25,86.25,83.75,86.25,53830.0],["1992-10-29",85.0,87.5,85.0,86.25,45440.0],["1992-10-30",87.5,87.5,80.0,83.75,42150.0],["1992-11-02",83.75,86.25,83.75,86.25,75610.0],["1992-11-03",88.75,90.0,86.25,87.5,115570.0],["1992-11-04",87.5,87.5,85.0,85.0,57730.0],["1992-11-05",85.0,87.5,85.0,87.5,60370.0],["1992-11-06",87.5,87.5,83.75,86.25,80620.0],["1992-11-09",85.0,86.25,83.75,83.75,74410.0],["1992-11-10",85.0,87.5,83.75,86.25,75120.0],["1992-11-11",87.5,90.0,86.25,88.75,161190.0],["1992-11-12",88.75,90.0,87.5,87.5,86760.0],["1992-11-13",87.5,90.0,87.5,87.5,111640.0],["1992-11-16",87.5,88.75,86.25,87.5,70140.0],["1992-11-17",86.25,87.5,83.75,85.0,86910.0],["1992-11-18",85.0,86.25,85.0,85.0,62740.0],["1992-11-19",85.0,87.5,85.0,86.25,75350.0],["1992-11-20",87.5,87.5,85.0,86.25,57990.0],["1992-11-23",86.25,86.25,83.75,85.0,69710.0],["1992-11-24",85.0,86.25,85.0,85.0,79070.0],["1992-11-25",85.0,86.25,85.0,85.0,24820.0],["1992-11-27",85.0,86.25,83.75,85.0,31880.0],["1992-11-30",85.0,86.25,85.0,86.25,50940.0],["1992-12-01",86.25,100.0,86.25,97.5,449580.0],["1992-12-02",98.75,103.75,98.75,102.5,696490.0],["1992-12-03",102.5,103.75,101.25,102.5,197260.0],["1992-12-04",102.5,102.5,101.25,102.5,103200.0],["1992-12-07",102.5,102.5,98.75,100.0,148400.0],["1992-12-08",100.0,101.25,98.75,98.75,90890.0],["1992-12-09",100.0,102.5,98.75,100.0,111210.0],["1992-12-10",100.0,101.25,97.5,98.75,95780.0],["1992-12-11",98.75,100.0,96.25,97.5,73930.0],["1992-12-14",97.5,101.25,96.25,101.25,192670.0],["1992-12-15",101.25,101.25,98.75,101.25,137980.0],["1992-12-16",101.25,101.25,100.0,100.0,59480.0],["1992-12-17",101.25,101.25,98.75,101.25,95190.0],["1992-12-18",101.25,105.0,100.0,102.5,221860.0],["1992-12-21",102.5,108.75,102.5,107.5,284890.0],["1992-12-22",105.0,105.0,100.0,101.25,286860.0],["1992-12-23",101.25,103.75,100.0,102.5,97370.0],["1992-12-24",101.25,102.5,100.0,101.25,30120.0],["1992-12-28",102.5,102.5,100.0,101.25,56040.0],["1992-12-29",101.25,102.5,100.0,101.25,101110.0],["1992-12-30",101.25,103.75,101.25,102.5,92280.0],["1992-12-31",102.5,103.75,101.25,101.25,48190.0],["1993-01-04",101.25,102.5,98.75,98.75,101640.0],["1993-01-05",100.0,103.75,98.75,103.75,112080.0],["1993-01-06",103.75,107.5,102.5,107.5,170170.0],["1993-01-07",107.5,110.0,106.25,107.5,239630.0],["1993-01-08",107.5,107.5,105.0,106.25,103170.0],["1993-01-11",105.0,108.75,105.0,106.25,87410.0],["1993-01-12",107.5,111.25,106.25,108.75,149900.0],["1993-01-13",110.0,110.0,107.5,108.75,149790.0],["1993-01-14",108.75,116.25,108.75,116.25,301540.0],["1993-01-15",116.25,125.0,112.5,121.25,596230.0],["1993-01-18",121.25,122.5,116.25,121.25,215770.0],["1993-01-19",118.75,120.0,117.5,118.75,148380.0],["1993-01-20",125.0,128.75,122.5,125.0,468180.0],["1993-01-21",127.5,131.25,126.25,130.0,456100.0],["1993-01-22",131.25,131.25,127.5,128.75,229980.0],["1993-01-25",128.75,130.0,127.5,128.75,132960.0],["1993-01-26",128.75,132.5,128.75,128.75,149660.0],["1993-01-27",130.0,130.0,123.75,125.0,157420.0],["1993-01-28",125.0,125.0,121.25,121.25,122230.0],["1993-01-29",120.0,125.0,118.75,125.0,150830.0],["1993-02-01",125.0,125.0,123.75,125.0,61850.0],["1993-02-02",123.75,125.0,122.5,122.5,54950.0],["1993-02-03",123.75,125.0,122.5,123.75,84300.0],["1993-02-04",123.75,125.0,120.0,121.25,108450.0],["1993-02-05",121.25,123.75,120.0,122.5,134700.0],["1993-02-08",122.5,123.75,121.25,121.25,126850.0],["1993-02-09",122.5,123.75,121.25,121.25,80640.0],["1993-02-10",122.5,122.5,120.0,121.25,76310.0],["1993-02-11",121.25,121.25,118.75,120.0,70130.0],["1993-02-12",120.0,122.5,118.75,120.0,72460.0],["1993-02-16",120.0,120.0,112.5,112.5,170250.0],["1993-02-17",112.5,113.75,111.25,113.75,109530.0],["1993-02-18",115.0,117.5,113.75,116.25,124430.0],["1993-02-19",116.25,118.75,115.0,116.25,67890.0],["1993-02-22",116.25,117.5,113.75,113.75,64430.0],["1993-02-23",115.0,115.0,110.0,115.0,44720.0],["1993-02-24",117.5,121.25,116.25,120.0,134930.0],["1993-02-25",120.0,123.75,118.75,123.75,105420.0],["1993-02-26",125.0,125.0,122.5,125.0,65290.0],["1993-03-01",125.0,125.0,121.25,123.75,96040.0],["1993-03-02",123.75,125.0,122.5,122.5,64390.0],["1993-03-03",122.5,125.0,122.5,123.75,69950.0],["1993-03-04",123.75,131.25,123.75,131.25,310040.0],["1993-03-05",132.5,137.5,131.25,133.75,360740.0],["1993-03-08",135.0,136.25,133.75,135.0,196660.0],["1993-03-09",135.0,138.75,133.75,136.25,180160.0],["1993-03-10",137.5,137.5,136.25,136.25,178810.0],["1993-03-11",136.25,137.5,133.75,135.0,97480.0],["1993-03-12",135.0,137.5,132.5,136.25,128850.0],["1993-03-15",136.25,138.75,136.25,136.25,94620.0],["1993-03-16",137.5,137.5,136.25,136.25,63710.0],["1993-03-17",136.25,137.5,133.75,135.0,110520.0],["1993-03-18",135.0,136.25,135.0,136.25,49930.0],["1993-03-19",136.25,136.25,135.0,135.0,83850.0],["1993-03-22",135.0,135.0,132.5,133.75,87060.0],["1993-03-23",133.75,135.0,132.5,132.5,63240.0],["1993-03-24",133.75,133.75,131.25,132.5,87430.0],["1993-03-25",132.5,133.75,132.5,132.5,66780.0],["1993-03-26",132.5,133.75,131.25,132.5,54470.0],["1993-03-29",132.5,133.75,131.25,133.75,154170.0],["1993-03-30",133.75,133.75,130.0,131.25,77620.0],["1993-03-31",131.25,136.25,131.25,133.75,140360.0],["1993-04-01",133.75,135.0,133.75,133.75,55290.0],["1993-04-02",133.75,135.0,127.5,128.75,105420.0],["1993-04-05",127.5,130.0,127.5,128.75,61980.0],["1993-04-06",128.75,130.0,127.5,128.75,44310.0],["1993-04-07",127.5,130.0,127.5,130.0,52960.0],["1993-04-08",130.0,131.25,128.75,131.25,53850.0],["1993-04-12",131.25,135.0,131.25,133.75,134000.0],["1993-04-13",133.75,133.75,130.0,131.25,76550.0],["1993-04-14",131.25,133.75,130.0,132.5,84050.0],["1993-04-15",133.75,137.5,132.5,135.0,129270.0],["1993-04-16",135.0,135.0,132.5,135.0,78300.0],["1993-04-19",135.0,135.0,126.25,127.5,215570.0],["1993-04-20",128.75,130.0,123.75,125.0,286950.0],["1993-04-21",126.25,126.25,120.0,120.0,250270.0],["1993-04-22",118.75,122.5,116.25,116.25,179440.0],["1993-04-23",117.5,117.5,115.0,115.0,159670.0],["1993-04-26",116.25,118.75,115.0,116.25,76560.0],["1993-04-27",116.25,118.75,116.25,118.75,32370.0],["1993-04-28",117.5,122.5,117.5,121.25,92230.0],["1993-04-29",121.25,121.25,117.5,120.0,57440.0],["1993-04-30",120.0,121.25,117.5,117.5,59780.0],["1993-05-03",117.5,118.75,116.25,118.75,72510.0],["1993-05-04",118.75,120.0,117.5,117.5,58610.0],["1993-05-05",118.75,121.25,117.5,120.0,109530.0],["1993-05-06",120.0,121.25,118.75,120.0,51660.0],["1993-05-07",120.0,121.25,118.75,120.0,41910.0],["1993-05-10",118.75,121.25,118.75,118.75,46720.0],["1993-05-11",118.75,122.5,118.75,122.5,99500.0],["1993-05-12",121.25,123.75,120.0,122.5,60840.0],["1993-05-13",121.25,121.25,118.75,120.0,72990.0],["1993-05-14",118.75,120.0,118.75,118.75,24900.0],["1993-05-17",118.75,121.25,118.75,121.25,47480.0],["1993-05-18",121.25,121.25,118.75,120.0,67950.0],["1993-05-19",118.75,121.25,118.75,121.25,66700.0],["1993-05-20",120.0,121.25,117.5,118.75,101850.0],["1993-05-21",118.75,118.75,112.5,113.75,279690.0],["1993-05-24",112.5,115.0,111.25,115.0,71910.0],["1993-05-25",113.75,115.0,113.75,115.0,45180.0],["1993-05-26",115.0,116.25,113.75,115.0,131670.0],["1993-05-27",113.75,116.25,112.5,115.0,251130.0],["1993-05-28",115.0,115.0,112.5,113.75,81840.0],["1993-06-01",115.0,118.75,113.75,117.5,99490.0],["1993-06-02",116.25,121.25,116.25,120.0,160030.0],["1993-06-03",121.25,121.25,118.75,121.25,91630.0],["1993-06-04",120.0,121.25,118.75,118.75,53800.0],["1993-06-07",118.75,120.0,115.0,116.25,58960.0],["1993-06-08",116.25,118.75,116.25,117.5,76710.0],["1993-06-09",117.5,117.5,115.0,116.25,31200.0],["1993-06-10",115.0,116.25,112.5,113.75,47650.0],["1993-06-11",113.75,115.0,112.5,115.0,33500.0],["1993-06-14",115.0,115.0,112.5,112.5,57530.0],["1993-06-15",111.25,111.25,107.5,110.0,251710.0],["1993-06-16",110.0,111.25,108.75,110.0,52070.0],["1993-06-17",110.0,111.25,108.75,111.25,48720.0],["1993-06-18",111.25,112.5,110.0,110.0,62780.0],["1993-06-21",111.25,112.5,110.0,111.25,49200.0],["1993-06-22",112.5,113.75,111.25,112.5,69890.0],["1993-06-23",112.5,115.0,111.25,113.75,114830.0],["1993-06-24",113.75,117.5,113.75,116.25,79850.0],["1993-06-25",117.5,117.5,115.0,116.25,49940.0],["1993-06-28",116.25,121.25,115.0,121.25,133090.0],["1993-06-29",121.25,122.5,118.75,120.0,113820.0],["1993-06-30",120.0,122.5,120.0,121.25,77610.0],["1993-07-01",120.0,122.5,120.0,121.25,68730.0],["1993-07-02",121.25,122.5,120.0,120.0,68870.0],["1993-07-06",120.0,122.5,120.0,121.25,61930.0],["1993-07-07",121.25,122.5,120.0,121.25,60290.0],["1993-07-08",121.25,122.5,117.5,118.75,7560.0],["1993-07-09",118.75,120.0,117.5,118.75,69250.0],["1993-07-12",118.75,120.0,117.5,120.0,49290.0],["1993-07-13",120.0,120.0,117.5,117.5,49840.0],["1993-07-14",117.5,120.0,117.5,117.5,36760.0],["1993-07-15",118.75,118.75,116.25,118.75,87450.0],["1993-07-16",118.75,118.75,113.75,116.25,100930.0],["1993-07-19",118.75,118.75,113.75,113.75,68350.0],["1993-07-20",113.75,115.0,106.25,107.5,444440.0],["1993-07-21",106.25,107.5,103.75,106.25,145710.0],["1993-07-22",107.5,108.75,106.25,106.25,66100.0],["1993-07-23",107.5,108.75,105.0,106.25,75530.0],["1993-07-26",105.0,106.25,103.75,103.75,90290.0],["1993-07-27",103.75,103.75,101.25,103.75,82850.0],["1993-07-28",102.5,103.75,100.0,103.75,176340.0],["1993-07-29",103.75,105.0,102.5,103.75,61090.0],["1993-07-30",103.75,103.75,98.75,101.25,91810.0],["1993-08-02",101.25,102.5,98.75,98.75,52070.0],["1993-08-03",102.5,105.0,101.25,102.5,287310.0],["1993-08-04",102.5,105.0,100.0,105.0,109530.0],["1993-08-05",105.0,105.0,102.5,103.75,96750.0],["1993-08-06",103.75,103.75,100.0,101.25,65680.0],["1993-08-09",102.5,103.75,101.25,102.5,41580.0],["1993-08-10",103.75,108.75,102.5,107.5,122230.0],["1993-08-11",107.5,107.5,105.0,105.0,44400.0],["1993-08-12",105.0,107.5,103.75,107.5,83990.0],["1993-08-13",107.5,108.75,106.25,108.75,52020.0],["1993-08-16",108.75,110.0,107.5,107.5,52490.0],["1993-08-17",107.5,110.0,107.5,110.0,57960.0],["1993-08-18",110.0,111.25,108.75,108.75,62040.0],["1993-08-19",108.75,111.25,107.5,110.0,112170.0],["1993-08-20",110.0,111.25,108.75,111.25,71280.0],["1993-08-23",111.25,112.5,110.0,110.0,66220.0],["1993-08-24",110.0,110.0,108.75,110.0,89910.0],["1993-08-25",110.0,111.25,108.75,110.0,75470.0],["1993-08-26",110.0,111.25,108.75,110.0,36360.0],["1993-08-27",110.0,111.25,108.75,111.25,46530.0],["1993-08-30",110.0,111.25,110.0,110.0,30730.0],["1993-08-31",110.0,111.25,110.0,111.25,45080.0],["1993-09-01",111.25,111.25,108.75,110.0,117790.0],["1993-09-02",110.0,110.0,108.75,108.75,44850.0],["1993-09-03",108.75,110.0,108.75,110.0,48620.0],["1993-09-07",110.0,113.75,110.0,111.25,119210.0],["1993-09-08",110.0,111.25,107.5,110.0,63870.0],["1993-09-09",110.0,112.5,110.0,111.25,53370.0],["1993-09-10",112.5,117.5,112.5,115.0,145550.0],["1993-09-13",117.5,120.0,116.25,118.75,140360.0],["1993-09-14",117.5,117.5,112.5,115.0,167150.0],["1993-09-15",116.25,116.25,115.0,115.0,113770.0],["1993-09-16",115.0,116.25,113.75,115.0,33790.0],["1993-09-17",115.0,117.5,115.0,117.5,87780.0],["1993-09-20",117.5,118.75,116.25,118.75,52150.0],["1993-09-21",118.75,118.75,116.25,116.25,63450.0],["1993-09-22",117.5,117.5,116.25,117.5,50320.0],["1993-09-23",117.5,118.75,117.5,117.5,38750.0],["1993-09-24",118.75,118.75,116.25,117.5,38550.0],["1993-09-27",118.75,120.0,117.5,117.5,54640.0],["1993-09-28",118.75,120.0,117.5,120.0,49410.0],["1993-09-29",118.75,120.0,117.5,117.5,50440.0],["1993-09-30",118.75,120.0,117.5,118.75,69560.0],["1993-10-01",118.75,122.5,118.75,121.25,162560.0],["1993-10-04",121.25,122.5,118.75,120.0,53730.0],["1993-10-05",120.0,121.25,118.75,120.0,34960.0],["1993-10-06",120.0,123.75,120.0,121.25,74200.0],["1993-10-07",120.0,121.25,118.75,121.25,63660.0],["1993-10-08",121.25,121.25,120.0,121.25,28870.0],["1993-10-11",121.25,121.25,118.75,120.0,27230.0],["1993-10-12",120.0,120.0,118.75,118.75,26950.0],["1993-10-13",118.75,121.25,118.75,120.0,41790.0],["1993-10-14",120.0,120.0,118.75,120.0,33020.0],["1993-10-15",120.0,120.0,117.5,120.0,67370.0],["1993-10-18",118.75,120.0,116.25,118.75,105000.0],["1993-10-19",118.75,123.75,117.5,117.5,215460.0],["1993-10-20",117.5,118.75,115.0,116.25,105990.0],["1993-10-21",115.0,118.75,115.0,117.5,73790.0],["1993-10-22",117.5,118.75,116.25,116.25,48310.0],["1993-10-25",117.5,117.5,115.0,116.25,51670.0],["1993-10-26",116.25,117.5,113.75,115.0,91060.0],["1993-10-27",115.0,117.5,113.75,117.5,53410.0],["1993-10-28",117.5,117.5,115.0,115.0,49630.0],["1993-10-29",115.0,117.5,115.0,115.0,26370.0],["1993-11-01",113.75,117.5,112.5,117.5,125760.0],["1993-11-02",117.5,118.75,116.25,116.25,58020.0],["1993-11-03",116.25,117.5,112.5,112.5,74120.0],["1993-11-04",112.5,112.5,110.0,111.25,89750.0],["1993-11-05",110.0,111.25,107.5,108.75,81440.0],["1993-11-08",110.0,113.75,108.75,111.25,46070.0],["1993-11-09",115.0,115.0,112.5,113.75,68480.0],["1993-11-10",112.5,116.25,111.25,112.5,104630.0],["1993-11-11",112.5,116.25,111.25,113.75,94540.0],["1993-11-12",116.25,118.75,113.75,117.5,96540.0],["1993-11-15",116.25,117.5,115.0,115.0,57860.0],["1993-11-16",115.0,117.5,115.0,117.5,58900.0],["1993-11-17",116.25,117.5,116.25,117.5,74880.0],["1993-11-18",116.25,117.5,116.25,117.5,74270.0],["1993-11-19",117.5,117.5,115.0,117.5,42650.0],["1993-11-22",115.0,117.5,115.0,116.25,85960.0],["1993-11-23",116.25,117.5,115.0,115.0,35140.0],["1993-11-24",115.0,116.25,113.75,113.75,35370.0],["1993-11-26",115.0,115.0,113.75,115.0,6890.0],["1993-11-29",113.75,115.0,112.5,112.5,41170.0],["1993-11-30",112.5,115.0,112.5,115.0,27870.0],["1993-12-01",116.25,116.25,115.0,116.25,51020.0],["1993-12-02",116.25,118.75,116.25,118.75,68790.0],["1993-12-03",118.75,120.0,117.5,120.0,63320.0],["1993-12-06",120.0,120.0,117.5,118.75,34680.0],["1993-12-07",117.5,118.75,116.25,116.25,23140.0],["1993-12-08",117.5,117.5,113.75,115.0,31720.0],["1993-12-09",113.75,116.25,112.5,113.75,37490.0],["1993-12-10",113.75,115.0,113.75,113.75,39000.0],["1993-12-13",113.75,115.0,113.75,113.75,54800.0],["1993-12-14",116.25,118.75,115.0,118.75,110650.0],["1993-12-15",118.75,121.25,118.75,120.0,104390.0],["1993-12-16",121.25,122.5,120.0,122.5,135410.0],["1993-12-17",123.75,130.0,122.5,130.0,292910.0],["1993-12-20",131.25,131.25,127.5,128.75,95490.0],["1993-12-21",128.75,128.75,125.0,127.5,74610.0],["1993-12-22",126.25,127.5,125.0,127.5,79600.0],["1993-12-23",126.25,127.5,126.25,127.5,34610.0],["1993-12-27",125.0,127.5,125.0,126.25,29760.0],["1993-12-28",127.5,128.75,126.25,128.75,47550.0],["1993-12-29",128.75,128.75,127.5,128.75,30720.0],["1993-12-30",127.5,128.75,127.5,128.75,44570.0],["1993-12-31",128.75,128.75,126.25,126.25,70750.0],["1994-01-03",127.5,128.75,126.25,127.5,54440.0],["1994-01-04",127.5,127.5,125.0,126.25,60330.0],["1994-01-05",126.25,127.5,125.0,126.25,51220.0],["1994-01-06",126.25,127.5,125.0,125.0,98670.0],["1994-01-07",125.0,126.25,125.0,126.25,77560.0],["1994-01-10",125.0,126.25,125.0,125.0,35070.0],["1994-01-11",125.0,128.75,125.0,128.75,125000.0],["1994-01-12",128.75,135.0,127.5,133.75,236550.0],["1994-01-13",133.75,135.0,131.25,132.5,104400.0],["1994-01-14",131.25,132.5,130.0,131.25,59900.0],["1994-01-17",131.25,132.5,130.0,131.25,39350.0],["1994-01-18",132.5,133.75,131.25,131.25,48810.0],["1994-01-19",131.25,131.25,127.5,130.0,78920.0],["1994-01-20",130.0,130.0,127.5,128.75,80060.0],["1994-01-21",128.75,128.75,126.25,126.25,60630.0],["1994-01-24",132.5,133.75,130.0,133.75,291130.0],["1994-01-25",135.0,138.75,133.75,137.5,487590.0],["1994-01-26",136.25,137.5,133.75,136.25,148930.0],["1994-01-27",135.0,136.25,132.5,132.5,153870.0],["1994-01-28",133.75,133.75,131.25,132.5,109780.0],["1994-01-31",133.75,133.75,131.25,132.5,68050.0],["1994-02-01",133.75,138.75,132.5,138.75,188520.0],["1994-02-02",137.5,143.75,136.25,143.75,442470.0],["1994-02-03",142.5,147.5,141.25,147.5,316340.0],["1994-02-04",147.5,151.25,141.25,141.25,340470.0],["1994-02-07",141.25,146.25,140.0,145.0,174150.0],["1994-02-08",145.0,147.5,143.75,145.0,142860.0],["1994-02-09",145.0,147.5,143.75,147.5,97950.0],["1994-02-10",147.5,152.5,147.5,150.0,417580.0],["1994-02-11",150.0,151.25,147.5,148.75,78770.0],["1994-02-14",148.75,150.0,147.5,148.75,59770.0],["1994-02-15",150.0,150.0,147.5,147.5,68510.0],["1994-02-16",147.5,148.75,143.75,146.25,134430.0],["1994-02-17",147.5,147.5,142.5,145.0,88710.0],["1994-02-18",145.0,145.0,142.5,143.75,44630.0],["1994-02-22",143.75,146.25,142.5,146.25,83150.0],["1994-02-23",147.5,148.75,143.75,145.0,89210.0],["1994-02-24",142.5,143.75,140.0,142.5,107300.0],["1994-02-25",142.5,146.25,142.5,143.75,63720.0],["1994-02-28",143.75,145.0,143.75,145.0,64150.0],["1994-03-01",143.75,145.0,140.0,142.5,75930.0],["1994-03-02",140.0,141.25,137.5,141.25,122140.0],["1994-03-03",142.5,142.5,137.5,138.75,59710.0],["1994-03-04",140.0,140.0,137.5,137.5,59760.0],["1994-03-07",137.5,140.0,137.5,140.0,61210.0],["1994-03-08",143.75,143.75,138.75,142.5,133150.0],["1994-03-09",143.75,143.75,140.0,141.25,78660.0],["1994-03-10",143.75,147.5,142.5,143.75,248970.0],["1994-03-11",148.75,158.75,146.25,157.5,541190.0],["1994-03-14",157.5,165.0,157.5,162.5,430750.0],["1994-03-15",162.5,162.5,157.5,160.0,150200.0],["1994-03-16",161.25,161.25,157.5,158.75,105060.0],["1994-03-17",158.75,161.25,158.75,160.0,131580.0],["1994-03-18",160.0,160.0,156.25,156.25,132570.0],["1994-03-21",156.25,157.5,153.75,156.25,79960.0],["1994-03-22",155.0,156.25,153.75,155.0,57310.0],["1994-03-23",156.25,158.75,155.0,155.0,93570.0],["1994-03-24",155.0,157.5,151.25,152.5,189980.0],["1994-03-25",153.75,158.75,152.5,153.75,200010.0],["1994-03-28",155.0,155.0,150.0,152.5,101990.0],["1994-03-29",151.25,152.5,145.0,146.25,125610.0],["1994-03-30",146.25,146.25,138.75,140.0,220020.0],["1994-03-31",141.25,148.75,137.5,148.75,156900.0],["1994-04-04",142.5,147.5,140.0,147.5,114690.0],["1994-04-05",150.0,152.5,147.5,150.0,117040.0],["1994-04-06",151.25,151.25,148.75,150.0,56650.0],["1994-04-07",148.75,150.0,146.25,150.0,67720.0],["1994-04-08",148.75,150.0,145.0,146.25,49070.0],["1994-04-11",147.5,148.75,146.25,147.5,32470.0],["1994-04-12",146.25,148.75,145.0,146.25,78440.0],["1994-04-13",146.25,146.25,143.75,146.25,77100.0],["1994-04-14",143.75,146.25,142.5,143.75,56220.0],["1994-04-15",143.75,145.0,140.0,141.25,91400.0],["1994-04-18",140.0,142.5,135.0,136.25,99840.0],["1994-04-19",136.25,136.25,128.75,133.75,137840.0],["1994-04-20",136.25,137.5,131.25,133.75,69680.0],["1994-04-21",136.25,141.25,135.0,140.0,165410.0],["1994-04-22",138.75,138.75,113.75,115.0,486280.0],["1994-04-25",117.5,120.0,116.25,116.25,178390.0],["1994-04-26",116.25,117.5,112.5,113.75,252070.0],["1994-04-28",113.75,115.0,107.5,111.25,206140.0],["1994-04-29",108.75,111.25,107.5,108.75,111260.0],["1994-05-02",108.75,110.0,105.0,106.25,221060.0],["1994-05-03",107.5,108.75,106.25,108.75,112400.0],["1994-05-04",108.75,111.25,106.25,110.0,140700.0],["1994-05-05",110.0,110.0,106.25,107.5,116640.0],["1994-05-06",105.0,107.5,103.75,106.25,123670.0],["1994-05-09",106.25,107.5,105.0,106.25,53440.0],["1994-05-10",106.25,108.75,105.0,105.0,65020.0],["1994-05-11",106.25,106.25,105.0,105.0,109070.0],["1994-05-12",106.25,107.5,101.25,102.5,105290.0],["1994-05-13",103.75,104.2188,101.25,102.5,99380.0],["1994-05-16",102.5,103.75,100.0,101.25,291260.0],["1994-05-17",101.25,102.5,100.0,102.5,86610.0],["1994-05-18",102.5,108.75,102.5,108.75,106100.0],["1994-05-19",110.0,117.5,110.0,116.25,268000.0],["1994-05-20",116.25,116.875,113.75,115.0,73260.0],["1994-05-23",113.75,115.0,112.5,113.75,58970.0],["1994-05-24",115.0,116.25,112.5,116.25,93120.0],["1994-05-25",115.0,116.25,112.5,115.0,86470.0],["1994-05-26",108.75,110.0,106.25,108.75,152210.0],["1994-05-27",107.5,111.25,107.5,111.25,67250.0],["1994-05-31",111.25,112.5,110.0,110.0,46580.0],["1994-06-01",108.75,111.25,108.75,110.0,40860.0],["1994-06-02",110.0,111.25,107.5,108.75,25450.0],["1994-06-03",108.75,110.0,108.75,110.0,37600.0],["1994-06-06",110.0,111.25,108.75,110.0,75090.0],["1994-06-07",106.25,107.5,105.0,105.625,65490.0],["1994-06-08",106.25,106.25,102.5,105.0,92340.0],["1994-06-09",105.0,106.25,103.75,105.0,76420.0],["1994-06-10",105.0,107.5,103.75,106.25,88510.0],["1994-06-13",106.25,107.5,105.0,105.0,63790.0],["1994-06-14",106.25,107.5,106.25,107.5,39960.0],["1994-06-15",107.5,107.5,106.25,106.25,27910.0],["1994-06-16",106.25,107.5,90.0,90.0,57280.0],["1994-06-17",90.0,93.75,90.0,90.0,653890.0],["1994-06-20",91.25,93.75,90.0,92.5,180650.0],["1994-06-21",91.25,92.5,91.25,91.25,81790.0],["1994-06-22",91.25,92.5,90.0,91.25,87170.0],["1994-06-23",91.25,91.25,88.75,88.75,149300.0],["1994-06-24",90.0,90.0,87.5,88.75,86890.0],["1994-06-27",87.5,88.75,86.25,87.5,163320.0],["1994-06-28",87.5,87.5,86.25,87.5,91260.0],["1994-06-29",87.5,92.5,87.5,91.25,177560.0],["1994-06-30",91.25,92.5,91.25,92.5,53850.0],["1994-07-01",92.5,92.5,90.0,91.25,47260.0],["1994-07-05",91.25,93.75,90.0,92.5,52970.0],["1994-07-06",92.5,92.5,90.0,90.0,26680.0],["1994-07-07",91.25,92.5,90.0,92.5,24340.0],["1994-07-08",91.25,92.5,91.25,92.5,45890.0],["1994-07-11",92.5,92.5,88.75,91.25,44160.0],["1994-07-12",91.25,92.5,90.0,92.5,27480.0],["1994-07-13",91.25,95.0,91.25,92.5,67810.0],["1994-07-14",93.75,93.75,88.75,90.0,95160.0],["1994-07-15",90.0,91.25,88.75,88.75,52930.0],["1994-07-18",90.0,90.0,87.5,87.5,67000.0],["1994-07-19",87.5,90.0,87.5,88.75,88220.0],["1994-07-20",88.75,90.0,87.5,88.75,64920.0],["1994-07-21",88.75,88.75,86.25,88.75,59330.0],["1994-07-22",88.75,88.75,87.5,87.5,39600.0],["1994-07-25",87.5,87.5,86.25,87.5,35030.0],["1994-07-26",86.25,88.75,86.25,88.75,61850.0],["1994-07-27",87.5,88.75,87.5,87.5,19820.0],["1994-07-28",87.5,88.75,87.5,87.5,43270.0],["1994-07-29",87.5,88.75,87.5,88.75,27700.0],["1994-08-01",88.75,90.0,87.5,90.0,49660.0],["1994-08-02",90.0,90.0,87.5,88.75,39110.0],["1994-08-03",88.75,88.75,87.5,88.75,62390.0],["1994-08-04",88.75,90.0,87.5,90.0,54980.0],["1994-08-05",88.75,88.75,87.5,87.5,19780.0],["1994-08-08",88.75,90.0,87.5,90.0,70880.0],["1994-08-09",88.75,90.0,87.5,88.75,66610.0],["1994-08-10",88.75,90.0,87.5,88.75,28080.0],["1994-08-11",87.5,90.0,87.5,90.0,40500.0],["1994-08-12",90.0,91.25,88.75,90.0,82590.0],["1994-08-15",90.0,91.25,88.75,90.0,34000.0],["1994-08-16",90.0,91.25,88.75,90.0,40390.0],["1994-08-17",90.0,91.25,88.75,91.25,83680.0],["1994-08-18",91.25,97.5,90.0,96.25,184530.0],["1994-08-19",95.0,98.75,95.0,96.25,115730.0],["1994-08-22",96.25,96.25,95.0,95.0,55330.0],["1994-08-23",96.25,101.25,95.0,100.0,195160.0],["1994-08-24",100.0,102.5,98.75,102.5,117930.0],["1994-08-25",102.5,102.5,101.25,102.5,59170.0],["1994-08-26",102.5,102.5,100.0,101.25,49060.0],["1994-08-29",101.25,101.25,100.0,101.25,54870.0],["1994-08-30",101.25,101.25,98.75,100.0,97860.0],["1994-08-31",100.0,100.0,97.5,98.75,121280.0],["1994-09-01",97.5,98.75,96.25,97.5,45860.0],["1994-09-02",98.75,98.75,96.25,97.5,18180.0],["1994-09-06",97.5,98.75,96.25,96.25,40050.0],["1994-09-07",98.75,98.75,97.5,97.5,62750.0],["1994-09-08",97.5,98.75,97.5,97.5,83420.0],["1994-09-09",97.5,97.5,96.25,97.5,17660.0],["1994-09-12",100.0,103.75,100.0,102.5,372020.0],["1994-09-13",102.5,106.25,101.25,105.0,241310.0],["1994-09-14",105.0,107.5,103.75,107.5,119150.0],["1994-09-15",107.5,108.75,106.25,108.75,117560.0],["1994-09-16",106.25,108.75,105.0,108.75,123980.0],["1994-09-19",108.75,108.75,107.5,107.5,77430.0],["1994-09-20",107.5,107.5,105.0,105.0,83560.0],["1994-09-21",105.0,106.25,103.75,106.25,89200.0],["1994-09-22",106.25,112.5,105.0,108.75,190060.0],["1994-09-23",110.0,111.25,108.75,108.75,95260.0],["1994-09-26",108.75,111.25,107.5,110.0,58240.0],["1994-09-27",110.0,111.25,108.75,110.0,62010.0],["1994-09-28",110.0,111.25,108.75,110.0,37810.0],["1994-09-29",108.75,110.0,107.5,107.5,49850.0],["1994-09-30",108.75,108.75,106.25,107.5,54990.0],["1994-10-03",108.75,108.75,107.5,108.75,38580.0],["1994-10-04",107.5,108.75,105.0,106.25,58870.0],["1994-10-05",107.5,117.5,106.25,115.0,273610.0],["1994-10-06",115.0,121.25,112.5,112.5,290720.0],["1994-10-07",112.5,113.75,110.0,112.5,135470.0],["1994-10-10",112.5,116.25,111.25,112.5,71870.0],["1994-10-11",112.5,113.75,108.75,112.5,115080.0],["1994-10-12",111.25,112.5,110.0,111.25,31020.0],["1994-10-13",113.75,113.75,107.5,110.0,68990.0],["1994-10-14",110.0,110.0,107.5,108.75,43020.0],["1994-10-17",108.75,108.75,102.5,103.75,124260.0],["1994-10-18",103.75,105.0,102.5,105.0,155420.0],["1994-10-19",103.75,110.0,103.75,108.75,102450.0],["1994-10-20",108.75,108.75,105.0,106.25,57790.0],["1994-10-21",105.0,106.25,103.75,105.0,47900.0],["1994-10-24",105.0,106.25,103.75,103.75,37240.0],["1994-10-25",103.75,105.0,102.5,103.75,33550.0],["1994-10-26",103.75,103.75,102.5,103.75,21430.0],["1994-10-27",102.5,105.0,101.25,101.25,69550.0],["1994-10-28",102.5,105.0,102.5,103.75,52840.0],["1994-10-31",103.75,107.5,103.75,106.25,51670.0],["1994-11-01",106.25,106.25,103.75,105.0,28220.0],["1994-11-02",103.75,105.0,102.5,102.5,56570.0],["1994-11-03",103.75,105.0,102.5,103.75,33650.0],["1994-11-04",105.0,106.25,103.75,103.75,54730.0],["1994-11-07",103.75,105.0,102.5,102.5,27820.0],["1994-11-08",103.75,103.75,102.5,102.5,53650.0],["1994-11-09",103.75,106.25,102.5,102.5,33140.0],["1994-11-10",102.5,103.75,102.5,102.5,35790.0],["1994-11-11",102.5,102.5,100.0,101.25,43990.0],["1994-11-14",101.25,105.0,101.25,102.5,56400.0],["1994-11-15",103.75,106.25,103.75,105.0,40430.0],["1994-11-16",105.0,106.25,103.75,105.0,65530.0],["1994-11-17",106.25,107.5,103.75,103.75,82070.0],["1994-11-18",103.75,103.75,102.5,102.5,104730.0],["1994-11-21",102.5,103.75,100.0,101.25,61870.0],["1994-11-22",101.25,101.25,95.0,95.0,151150.0],["1994-11-23",95.0,95.0,91.25,92.5,152270.0],["1994-11-25",93.75,93.75,91.25,91.25,64400.0],["1994-11-28",91.25,92.5,88.75,90.0,102660.0],["1994-11-29",91.25,91.25,90.0,91.25,72930.0],["1994-11-30",91.25,95.0,91.25,93.75,160090.0],["1994-12-01",93.75,95.0,92.5,93.75,53580.0],["1994-12-02",93.75,93.75,91.25,92.5,37170.0],["1994-12-05",92.5,92.5,91.25,92.5,35920.0],["1994-12-06",91.25,92.5,91.25,92.5,32190.0],["1994-12-07",91.25,92.5,90.0,91.25,29230.0],["1994-12-08",91.25,91.25,88.75,88.75,59900.0],["1994-12-09",88.75,90.0,87.5,87.5,68600.0],["1994-12-12",88.75,88.75,82.5,83.75,125480.0],["1994-12-13",83.75,85.0,82.5,83.75,66820.0],["1994-12-14",83.75,87.5,83.75,85.0,61350.0],["1994-12-15",87.5,90.0,86.25,90.0,117710.0],["1994-12-16",91.25,91.25,88.75,90.0,83200.0],["1994-12-19",90.0,90.0,85.0,86.25,62770.0],["1994-12-20",86.25,87.5,85.0,85.0,73590.0],["1994-12-21",86.25,86.875,85.0,85.0,75220.0],["1994-12-22",86.25,88.75,85.0,86.25,115240.0],["1994-12-23",86.25,87.5,85.0,86.25,37830.0],["1994-12-27",85.0,87.5,85.0,86.25,38280.0],["1994-12-28",85.0,86.25,85.0,86.25,40140.0],["1994-12-29",86.25,90.0,86.25,87.5,113770.0],["1994-12-30",87.5,88.75,85.0,86.25,153890.0],["1995-01-03",86.25,88.75,85.0,88.75,70840.0],["1995-01-04",88.75,88.75,87.5,88.75,21400.0],["1995-01-05",88.75,92.5,88.75,90.0,93190.0],["1995-01-06",90.0,91.25,88.75,91.25,59910.0],["1995-01-09",91.25,93.75,90.0,91.25,104280.0],["1995-01-10",91.25,93.75,90.0,92.5,159810.0],["1995-01-11",92.5,92.5,88.75,91.25,41020.0],["1995-01-12",91.25,95.0,90.0,95.0,113660.0],["1995-01-13",96.25,97.5,93.75,97.5,114970.0],["1995-01-16",97.5,98.75,96.25,97.5,56930.0],["1995-01-17",97.5,97.5,93.75,96.25,67060.0],["1995-01-18",95.0,97.5,93.75,95.0,27740.0],["1995-01-19",93.75,95.0,91.25,91.25,87980.0],["1995-01-20",91.25,92.5,88.75,90.0,90470.0],["1995-01-23",90.0,91.25,88.75,90.0,50160.0],["1995-01-24",88.75,90.0,87.5,88.75,68750.0],["1995-01-25",87.5,88.75,85.0,87.5,136190.0],["1995-01-26",87.5,88.75,86.25,88.75,42740.0],["1995-01-27",88.75,91.25,87.5,91.25,103610.0],["1995-01-30",90.0,91.25,88.75,90.0,80540.0],["1995-01-31",90.0,91.25,88.75,90.0,52910.0],["1995-02-01",90.0,91.25,88.75,90.0,39900.0],["1995-02-02",90.0,92.5,90.0,92.5,37040.0],["1995-02-03",92.5,92.5,91.25,92.5,55360.0],["1995-02-06",91.25,92.5,90.0,91.25,27170.0],["1995-02-07",92.5,95.0,91.25,95.0,106620.0],["1995-02-08",95.0,100.0,95.0,98.75,124410.0],["1995-02-09",98.75,100.0,98.75,100.0,125750.0],["1995-02-10",100.0,101.25,97.5,97.5,68320.0],["1995-02-13",97.5,98.75,93.75,93.75,76690.0],["1995-02-14",95.0,95.0,92.5,95.0,79080.0],["1995-02-15",95.0,96.25,93.75,95.0,53730.0],["1995-02-16",93.75,95.0,92.5,95.0,35560.0],["1995-02-17",95.0,95.0,91.25,91.25,33730.0],["1995-02-21",92.5,92.5,90.0,92.5,33090.0],["1995-02-22",92.5,92.5,90.0,91.25,45330.0],["1995-02-23",91.25,92.5,91.25,92.5,37150.0],["1995-02-24",92.5,92.5,91.25,91.25,11830.0],["1995-02-27",91.25,91.25,88.75,90.0,52060.0],["1995-02-28",88.75,91.25,88.75,90.0,61370.0],["1995-03-01",88.75,91.25,88.75,91.25,51190.0],["1995-03-02",91.25,92.5,91.25,91.25,33700.0],["1995-03-03",91.25,92.5,90.0,92.5,45070.0],["1995-03-06",91.25,91.25,90.0,90.0,22180.0],["1995-03-07",90.0,91.25,88.75,88.75,49010.0],["1995-03-08",90.0,90.0,88.75,88.75,22420.0],["1995-03-09",88.75,91.25,88.75,88.75,63860.0],["1995-03-10",88.75,90.0,88.75,90.0,38620.0],["1995-03-13",88.75,95.0,88.75,95.0,97100.0],["1995-03-14",95.0,96.25,92.5,92.5,62160.0],["1995-03-15",92.5,93.75,91.25,91.25,40110.0],["1995-03-16",91.25,92.5,91.25,92.5,35660.0],["1995-03-17",92.5,92.5,91.25,91.25,53870.0],["1995-03-20",97.5,98.75,95.0,97.5,208870.0],["1995-03-21",100.0,100.0,91.25,92.5,257030.0],["1995-03-22",92.5,93.75,92.5,93.75,77040.0],["1995-03-23",93.75,93.75,92.5,92.5,74390.0],["1995-03-24",93.75,95.0,91.25,93.75,98860.0],["1995-03-27",93.75,93.75,91.25,91.25,39440.0],["1995-03-28",92.5,93.75,91.25,92.5,91830.0],["1995-03-29",92.5,96.25,92.5,95.0,130510.0],["1995-03-30",96.25,96.25,92.5,95.0,101950.0],["1995-03-31",93.75,93.75,91.25,93.75,102630.0],["1995-04-03",92.5,93.75,91.25,92.5,51730.0],["1995-04-04",91.25,92.5,91.25,91.25,59330.0],["1995-04-05",91.25,92.5,91.25,91.25,34800.0],["1995-04-06",92.5,97.5,91.25,96.25,191570.0],["1995-04-07",96.25,97.5,95.0,96.25,96080.0],["1995-04-10",97.5,100.0,96.25,100.0,109740.0],["1995-04-11",100.0,102.5,98.75,102.5,286280.0],["1995-04-12",102.5,105.0,102.5,102.5,189710.0],["1995-04-13",103.75,105.0,102.5,102.5,76310.0],["1995-04-17",103.75,103.75,100.0,101.25,69890.0],["1995-04-18",101.25,102.5,100.0,101.25,71100.0],["1995-04-19",101.25,102.5,100.0,101.25,58050.0],["1995-04-20",102.5,103.75,100.0,103.75,69560.0],["1995-04-21",103.75,105.0,100.0,102.5,150410.0],["1995-04-24",102.5,102.5,98.75,100.0,75180.0],["1995-04-25",100.0,101.25,100.0,100.0,114840.0],["1995-04-26",100.0,105.0,98.75,105.0,161620.0],["1995-04-27",105.0,105.0,102.5,102.5,78870.0],["1995-04-28",103.75,103.75,100.0,102.5,55210.0],["1995-05-01",102.5,102.5,101.25,102.5,50480.0],["1995-05-02",103.75,106.25,102.5,105.0,146790.0],["1995-05-03",105.0,111.25,103.75,111.25,563170.0],["1995-05-04",113.75,117.5,112.5,113.75,464730.0],["1995-05-05",115.0,116.25,111.25,111.25,133380.0],["1995-05-08",111.25,115.0,108.75,112.5,135700.0],["1995-05-09",113.75,115.0,110.0,111.25,99250.0],["1995-05-10",112.5,113.75,110.0,112.5,66080.0],["1995-05-11",111.25,112.5,110.0,110.0,52060.0],["1995-05-12",110.0,111.25,108.75,110.0,59340.0],["1995-05-15",108.75,110.0,107.5,108.75,58910.0],["1995-05-16",108.75,108.75,105.0,106.25,136540.0],["1995-05-17",106.25,110.0,106.25,106.25,180520.0],["1995-05-18",106.25,107.5,105.0,106.25,73230.0],["1995-05-19",106.25,107.5,105.0,106.25,93970.0],["1995-05-22",106.25,107.5,106.25,107.5,35970.0],["1995-05-23",106.25,108.75,106.25,108.75,94570.0],["1995-05-24",110.0,112.5,108.75,108.75,136490.0],["1995-05-25",110.0,110.0,107.5,108.75,75420.0],["1995-05-26",107.5,107.5,106.25,107.5,38530.0],["1995-05-30",106.25,107.5,105.0,107.5,41120.0],["1995-05-31",106.25,107.5,105.0,106.25,39170.0],["1995-06-01",106.25,107.5,106.25,106.25,67990.0],["1995-06-02",107.5,108.75,105.0,106.25,66790.0],["1995-06-05",107.5,108.75,106.25,107.5,36100.0],["1995-06-06",107.5,110.0,107.5,108.75,43360.0],["1995-06-07",107.5,107.5,105.0,107.5,51370.0],["1995-06-08",106.25,107.5,105.0,106.25,51600.0],["1995-06-09",106.25,106.25,102.5,103.75,127780.0],["1995-06-12",103.75,105.0,102.5,102.5,40870.0],["1995-06-13",103.75,105.0,101.25,103.75,103550.0],["1995-06-14",103.75,106.25,103.75,103.75,87570.0],["1995-06-15",105.0,107.5,102.5,107.5,129910.0],["1995-06-16",107.5,107.5,105.0,106.25,71580.0],["1995-06-19",106.25,107.5,105.0,107.5,52570.0],["1995-06-20",106.25,112.5,106.25,111.25,169630.0],["1995-06-21",112.5,115.0,108.75,108.75,167000.0],["1995-06-22",110.0,112.5,108.75,112.5,98470.0],["1995-06-23",112.5,113.75,110.0,111.25,66640.0],["1995-06-26",111.25,111.25,108.75,108.75,42640.0],["1995-06-27",110.0,110.0,107.5,108.75,68800.0],["1995-06-28",108.75,108.75,106.25,107.5,40340.0],["1995-06-29",108.75,108.75,106.25,107.5,35200.0],["1995-06-30",107.5,108.75,106.25,108.75,40770.0],["1995-07-03",107.5,108.75,106.25,107.5,16390.0],["1995-07-05",107.5,107.5,105.0,106.25,57210.0],["1995-07-06",106.25,107.5,105.0,106.25,88930.0],["1995-07-07",106.25,110.0,105.0,108.75,80870.0],["1995-07-10",108.75,108.75,106.25,106.25,74490.0],["1995-07-11",106.25,107.5,102.5,103.75,164940.0],["1995-07-12",103.75,105.0,102.5,103.75,75360.0],["1995-07-13",103.75,106.25,103.75,106.25,94440.0],["1995-07-14",103.75,106.25,102.5,102.5,50330.0],["1995-07-17",102.5,105.0,101.25,105.0,68450.0],["1995-07-18",103.75,105.0,101.25,101.25,102260.0],["1995-07-19",101.25,101.25,96.25,98.75,144720.0],["1995-07-20",96.25,96.25,91.25,93.75,403420.0],["1995-07-21",93.75,93.75,88.75,90.0,408370.0],["1995-07-24",90.0,92.5,88.75,92.5,297900.0],["1995-07-25",91.25,92.5,90.0,90.0,122970.0],["1995-07-26",91.25,92.5,90.0,91.25,148050.0],["1995-07-27",91.25,92.5,90.0,90.0,134410.0],["1995-07-28",91.25,91.25,88.75,88.75,131340.0],["1995-07-31",90.0,90.0,87.5,88.75,177700.0],["1995-08-01",87.5,88.75,86.25,87.5,199270.0],["1995-08-02",87.5,88.75,86.25,86.25,87940.0],["1995-08-03",86.25,87.5,85.0,86.25,84920.0],["1995-08-04",86.25,87.5,86.25,86.25,61620.0],["1995-08-07",87.5,88.75,86.25,87.5,111610.0],["1995-08-08",87.5,88.75,86.25,87.5,147610.0],["1995-08-09",88.75,88.75,86.25,86.25,79860.0],["1995-08-10",87.5,87.5,86.25,86.25,58100.0],["1995-08-11",86.25,87.5,86.25,86.25,64010.0],["1995-08-14",87.5,87.5,85.0,86.25,107800.0],["1995-08-15",87.5,87.5,85.0,86.25,147310.0],["1995-08-16",86.25,86.25,83.75,86.25,208600.0],["1995-08-17",86.25,86.25,85.0,86.25,47850.0],["1995-08-18",86.25,86.25,85.0,85.0,94260.0],["1995-08-21",85.0,86.25,85.0,85.0,73720.0],["1995-08-22",85.0,86.25,82.5,82.5,102150.0],["1995-08-23",83.75,85.0,82.5,85.0,99950.0],["1995-08-24",85.0,86.25,83.75,84.375,82670.0],["1995-08-25",83.75,85.0,78.75,81.25,191120.0],["1995-08-28",81.25,82.5,80.0,81.25,69710.0],["1995-08-29",80.0,81.25,78.75,81.25,102420.0],["1995-08-30",81.25,82.5,78.75,80.0,100490.0],["1995-08-31",80.0,82.5,80.0,81.25,49880.0],["1995-09-01",80.0,81.25,80.0,80.0,19830.0],["1995-09-05",80.0,81.25,78.75,80.0,105810.0],["1995-09-06",80.0,82.5,78.75,80.0,109650.0],["1995-09-07",80.0,81.25,77.5,78.75,114230.0],["1995-09-08",80.0,80.0,78.75,80.0,65670.0],["1995-09-11",80.0,82.5,78.75,80.0,76970.0],["1995-09-12",80.0,82.5,80.0,82.5,40080.0],["1995-09-13",81.25,82.5,80.0,80.0,64080.0],["1995-09-14",81.25,81.25,78.75,81.25,71090.0],["1995-09-15",80.0,81.25,80.0,81.25,77700.0],["1995-09-18",81.25,81.25,78.75,78.75,64250.0],["1995-09-19",80.0,80.0,78.75,78.75,45440.0],["1995-09-20",80.0,80.0,78.75,80.0,29020.0],["1995-09-21",80.0,80.0,77.5,78.75,49670.0],["1995-09-22",78.75,80.0,76.25,77.5,88060.0],["1995-09-25",77.5,77.5,76.25,76.25,40520.0],["1995-09-26",76.25,77.5,76.25,77.5,57450.0],["1995-09-27",76.25,77.5,76.25,77.5,45440.0],["1995-09-28",77.5,77.5,76.25,77.5,18320.0],["1995-09-29",77.5,80.0,76.25,78.75,139940.0],["1995-10-02",80.0,80.0,77.5,77.5,81720.0],["1995-10-03",77.5,77.5,75.0,76.25,68480.0],["1995-10-04",76.25,76.25,73.75,75.0,52240.0],["1995-10-05",75.0,80.0,75.0,78.75,69850.0],["1995-10-06",81.25,86.25,81.25,82.5,377120.0],["1995-10-09",83.75,83.75,77.5,78.75,74290.0],["1995-10-10",76.25,77.5,73.75,77.5,103320.0],["1995-10-11",77.5,77.5,75.0,76.25,45660.0],["1995-10-12",76.25,76.25,73.75,75.0,72480.0],["1995-10-13",75.0,76.25,73.75,73.75,66870.0],["1995-10-16",75.0,77.5,73.75,77.5,48240.0],["1995-10-17",77.5,77.5,76.25,76.25,17270.0],["1995-10-18",77.5,77.5,76.25,76.25,29660.0],["1995-10-19",76.25,77.5,75.0,76.25,37830.0],["1995-10-20",75.0,76.25,73.75,73.75,60000.0],["1995-10-23",73.75,73.75,71.25,71.25,64350.0],["1995-10-24",71.25,71.25,65.0,66.25,240850.0],["1995-10-25",65.0,66.25,63.75,63.75,221040.0],["1995-10-26",62.5,63.75,56.25,58.75,304320.0],["1995-10-27",58.75,61.25,57.5,57.5,214070.0],["1995-10-30",58.75,58.75,56.25,56.25,126670.0],["1995-10-31",57.5,57.5,55.0,56.25,141540.0],["1995-11-01",56.25,57.5,55.0,55.0,78000.0],["1995-11-02",56.25,60.0,55.0,60.0,103670.0],["1995-11-03",60.0,66.25,60.0,66.25,243510.0],["1995-11-06",66.25,70.0,65.0,68.75,142860.0],["1995-11-07",70.0,70.0,65.0,66.25,82830.0],["1995-11-08",67.5,67.5,65.0,66.25,62020.0],["1995-11-09",67.5,67.5,62.5,62.5,38830.0],["1995-11-10",63.75,63.75,60.0,61.25,77530.0],["1995-11-13",60.0,62.5,60.0,61.25,55380.0],["1995-11-14",60.0,62.5,60.0,62.5,63550.0],["1995-11-15",62.5,65.0,61.25,65.0,49620.0],["1995-11-16",65.0,67.5,62.5,62.5,63320.0],["1995-11-17",62.5,65.0,61.25,65.0,68720.0],["1995-11-20",63.75,66.25,62.5,62.5,63560.0],["1995-11-21",62.5,63.75,61.25,61.25,42310.0],["1995-11-22",62.5,62.5,60.0,61.25,31490.0],["1995-11-24",61.25,61.25,60.0,60.0,20890.0],["1995-11-27",61.25,62.5,61.25,61.25,53510.0],["1995-11-28",62.5,68.75,61.25,67.5,158610.0],["1995-11-29",67.5,68.75,65.0,66.25,85480.0],["1995-11-30",65.0,66.25,63.75,65.0,45560.0],["1995-12-01",65.0,66.25,62.5,63.75,52720.0],["1995-12-04",63.75,66.25,63.75,65.0,64580.0],["1995-12-05",63.75,65.0,61.25,61.25,73520.0],["1995-12-06",62.5,63.75,61.25,62.5,81350.0],["1995-12-07",61.25,62.5,58.75,60.0,148600.0],["1995-12-08",60.0,61.25,58.75,58.75,131330.0],["1995-12-11",60.0,60.0,57.5,58.75,92550.0],["1995-12-12",58.75,60.0,57.5,57.5,110270.0],["1995-12-13",57.5,58.75,56.25,57.5,107690.0],["1995-12-14",57.5,57.5,56.25,56.25,63480.0],["1995-12-15",57.5,58.75,56.25,58.75,123490.0],["1995-12-18",57.5,60.0,56.25,58.75,84540.0],["1995-12-19",57.5,61.25,57.5,58.75,108290.0],["1995-12-20",60.0,60.0,56.25,56.25,146420.0],["1995-12-21",57.5,58.75,56.25,57.5,112610.0],["1995-12-22",58.75,58.75,57.5,58.75,65590.0],["1995-12-26",57.5,58.75,57.5,58.75,92290.0],["1995-12-27",58.75,58.75,57.5,57.5,75400.0],["1995-12-28",57.5,58.75,55.0,56.25,162890.0],["1995-12-29",56.25,57.5,55.0,55.0,243460.0],["1996-01-02",56.25,62.5,56.25,61.25,130370.0],["1996-01-03",61.25,65.0,61.25,65.0,131430.0],["1996-01-04",62.5,63.75,57.5,60.0,121270.0],["1996-01-05",60.0,63.75,58.75,62.5,65650.0],["1996-01-08",63.75,65.0,62.5,63.75,25470.0],["1996-01-09",62.5,63.75,60.0,60.0,30850.0],["1996-01-10",62.5,66.25,62.5,63.75,180310.0],["1996-01-11",65.0,67.5,63.75,66.25,82100.0],["1996-01-12",66.25,71.25,65.0,70.0,238820.0],["1996-01-15",70.0,71.25,70.0,71.25,104840.0],["1996-01-16",71.25,72.5,67.5,71.25,111400.0],["1996-01-17",70.0,70.0,67.5,67.5,53000.0],["1996-01-18",68.75,68.75,66.25,67.5,54640.0],["1996-01-19",66.25,68.75,66.25,66.25,100900.0],["1996-01-22",66.25,70.0,66.25,67.5,75360.0],["1996-01-23",67.5,72.5,67.5,71.25,122960.0],["1996-01-24",72.5,72.5,68.75,71.25,125190.0],["1996-01-25",70.0,71.25,68.75,71.25,93290.0],["1996-01-26",70.0,71.25,66.25,70.0,163150.0],["1996-01-29",70.0,75.0,68.75,73.75,204260.0],["1996-01-30",76.25,76.25,71.25,73.75,155290.0],["1996-01-31",73.75,75.0,71.25,75.0,71590.0],["1996-02-01",75.0,76.25,73.75,75.0,104880.0],["1996-02-02",75.0,76.25,73.75,73.75,61680.0],["1996-02-05",73.75,75.0,72.5,75.0,49680.0],["1996-02-06",73.75,75.0,71.25,71.25,60180.0],["1996-02-07",72.5,75.0,71.25,73.75,70990.0],["1996-02-08",72.5,75.0,72.5,73.75,51130.0],["1996-02-09",73.75,73.75,72.5,73.75,72990.0],["1996-02-12",73.75,77.5,72.5,76.25,224890.0],["1996-02-13",75.0,76.25,73.75,76.25,241790.0],["1996-02-14",75.0,75.0,71.25,71.25,70680.0],["1996-02-15",72.5,73.75,70.0,71.25,72140.0],["1996-02-16",70.0,70.0,67.5,67.5,105750.0],["1996-02-20",67.5,67.5,66.25,66.25,50300.0],["1996-02-21",67.5,67.5,65.0,67.5,133900.0],["1996-02-22",67.5,68.75,65.0,66.25,103840.0],["1996-02-23",67.5,67.5,63.75,66.25,56490.0],["1996-02-26",65.0,66.25,65.0,66.25,46680.0],["1996-02-27",66.25,66.25,63.75,65.0,34310.0],["1996-02-28",65.0,65.0,62.5,62.5,49720.0],["1996-02-29",62.5,63.75,61.25,61.25,73390.0],["1996-03-01",62.5,62.5,60.0,60.0,75190.0],["1996-03-04",61.25,66.25,55.0,56.25,369530.0],["1996-03-05",56.25,58.75,55.0,58.75,329070.0],["1996-03-06",58.75,60.0,57.5,58.75,321230.0],["1996-03-07",60.0,61.25,60.0,60.0,304800.0],["1996-03-08",58.75,60.0,56.25,58.75,153100.0],["1996-03-11",58.75,58.75,56.25,58.75,159500.0],["1996-03-12",57.5,58.75,56.25,56.25,44360.0],["1996-03-13",57.5,61.25,56.25,60.0,391090.0],["1996-03-14",61.25,67.5,60.0,66.25,386200.0],["1996-03-15",66.25,67.5,63.75,65.0,122390.0],["1996-03-18",65.0,66.25,62.5,63.75,200090.0],["1996-03-19",63.75,63.75,61.25,62.5,168780.0],["1996-03-20",62.5,62.5,58.75,60.0,252960.0],["1996-03-21",60.0,61.25,58.75,58.75,347020.0],["1996-03-22",60.0,61.25,58.75,60.0,231610.0],["1996-03-25",61.25,61.25,60.0,61.25,77940.0],["1996-03-26",61.25,61.25,58.75,60.0,105290.0],["1996-03-27",60.0,60.0,58.75,58.75,30280.0],["1996-03-28",60.0,60.0,58.75,58.75,68260.0],["1996-03-29",60.0,61.25,58.75,60.0,48500.0],["1996-04-01",61.25,61.25,60.0,61.25,46870.0],["1996-04-02",60.0,60.0,57.5,57.5,169680.0],["1996-04-03",57.5,58.75,57.5,57.5,68880.0],["1996-04-04",58.75,58.75,57.5,58.75,60110.0],["1996-04-08",57.5,58.75,57.5,58.75,161490.0],["1996-04-09",57.5,58.75,56.25,58.75,123770.0],["1996-04-10",57.5,62.5,57.5,58.75,308550.0],["1996-04-11",60.0,61.25,57.5,60.0,104930.0],["1996-04-12",60.0,61.25,58.75,61.25,148240.0],["1996-04-15",61.25,63.75,61.25,63.75,124610.0],["1996-04-16",63.75,65.0,62.5,62.5,131570.0],["1996-04-17",62.5,62.5,61.25,62.5,102880.0],["1996-04-18",62.5,62.5,61.25,61.25,67210.0],["1996-04-19",61.25,62.5,61.25,62.5,54090.0],["1996-04-22",62.5,62.5,61.25,61.25,32490.0],["1996-04-23",61.25,66.25,61.25,66.25,241430.0],["1996-04-24",61.25,63.75,61.25,62.5,222330.0],["1996-04-25",62.5,63.75,60.0,61.25,168620.0],["1996-04-26",61.25,62.5,61.25,61.25,80250.0],["1996-04-29",62.5,62.5,61.25,61.25,69670.0],["1996-04-30",61.25,62.5,58.75,60.0,172210.0],["1996-05-01",58.75,60.0,58.75,58.75,47050.0],["1996-05-02",60.0,61.25,58.75,60.0,117430.0],["1996-05-03",60.0,63.75,60.0,63.75,174600.0],["1996-05-06",63.75,66.25,62.5,65.0,331810.0],["1996-05-07",66.25,75.0,62.5,72.5,1016440.0],["1996-05-08",73.75,75.0,68.75,72.5,551320.0],["1996-05-09",72.5,72.5,70.0,71.25,231010.0],["1996-05-10",72.5,72.5,70.0,70.0,172320.0],["1996-05-13",71.25,72.5,70.0,71.25,189460.0],["1996-05-14",72.5,78.75,71.25,77.5,456160.0],["1996-05-15",78.75,91.25,78.75,90.0,1815240.0],["1996-05-16",90.0,90.0,81.875,86.25,623520.0],["1996-05-17",86.25,86.25,78.75,80.0,632920.0],["1996-05-20",81.25,85.0,80.0,82.5,440950.0],["1996-05-21",83.75,83.75,81.25,81.25,302670.0],["1996-05-22",82.5,83.75,80.0,80.0,183390.0],["1996-05-23",80.0,81.25,76.25,77.5,438040.0],["1996-05-24",77.5,81.875,76.25,80.0,188810.0],["1996-05-28",81.25,81.25,77.5,78.75,151260.0],["1996-05-29",78.75,80.0,77.5,78.75,92550.0],["1996-05-30",78.75,83.75,78.75,81.25,265650.0],["1996-05-31",82.5,83.75,81.25,81.25,215370.0],["1996-06-03",80.0,81.25,80.0,80.0,60900.0],["1996-06-04",80.0,82.5,78.75,80.0,106360.0],["1996-06-05",80.0,81.25,78.75,81.25,109710.0],["1996-06-06",80.0,80.0,76.25,76.25,170980.0],["1996-06-07",75.0,77.5,72.5,77.5,179690.0],["1996-06-10",76.25,77.5,75.0,76.25,44700.0],["1996-06-11",78.75,80.0,76.25,77.5,191700.0],["1996-06-12",77.5,78.75,75.0,76.25,176660.0],["1996-06-13",76.25,76.25,73.75,75.0,142250.0],["1996-06-14",73.75,75.0,73.75,74.375,82800.0],["1996-06-17",75.0,75.0,71.25,71.25,141430.0],["1996-06-18",72.5,73.75,70.0,70.0,173440.0],["1996-06-19",71.25,72.5,70.0,71.25,196400.0],["1996-06-20",71.25,71.25,67.5,68.75,182400.0],["1996-06-21",68.75,70.0,67.5,70.0,143870.0],["1996-06-24",70.0,72.5,68.75,70.0,126220.0],["1996-06-25",70.0,71.25,67.5,68.125,89790.0],["1996-06-26",67.5,68.75,66.25,66.25,134090.0],["1996-06-27",66.25,67.5,65.0,66.25,127380.0],["1996-06-28",68.75,71.25,67.5,71.25,135540.0],["1996-07-01",71.25,72.5,70.0,71.25,79950.0],["1996-07-02",71.25,71.25,68.75,70.0,53780.0],["1996-07-03",70.0,70.0,66.25,67.5,78480.0],["1996-07-05",66.25,67.5,65.0,66.25,44340.0],["1996-07-08",66.25,67.5,65.0,66.25,90460.0],["1996-07-09",66.25,67.5,66.25,66.25,40190.0],["1996-07-10",67.5,68.75,66.25,68.75,101780.0],["1996-07-11",67.5,68.75,62.5,63.75,121350.0],["1996-07-12",65.0,66.25,62.5,63.75,124910.0],["1996-07-15",63.75,63.75,58.75,60.0,278420.0],["1996-07-16",60.0,60.0,56.25,60.0,210820.0],["1996-07-17",61.25,62.5,58.75,60.0,190110.0],["1996-07-18",60.0,60.0,58.75,58.75,127360.0],["1996-07-19",60.0,60.0,57.5,60.0,126560.0],["1996-07-22",60.0,60.0,56.25,56.25,245560.0],["1996-07-23",55.0,58.75,55.0,57.5,166120.0],["1996-07-24",55.0,57.5,53.75,57.5,175120.0],["1996-07-25",57.5,58.75,56.25,57.5,129040.0],["1996-07-26",57.5,58.75,56.25,57.5,190690.0],["1996-07-29",58.75,60.0,57.5,58.75,81550.0],["1996-07-30",58.75,60.0,57.5,58.75,152710.0],["1996-07-31",57.5,61.25,57.5,58.75,82260.0],["1996-08-01",60.0,62.5,58.75,61.25,175460.0],["1996-08-02",62.5,62.5,61.25,61.25,90730.0],["1996-08-05",61.25,69.375,61.25,63.75,61160.0],["1996-08-06",62.5,63.75,61.25,62.5,151260.0],["1996-08-07",62.5,65.0,61.25,62.5,212880.0],["1996-08-08",62.5,62.5,57.5,58.75,243710.0],["1996-08-09",57.5,58.75,57.5,58.75,119710.0],["1996-08-12",57.5,60.0,57.5,60.0,65770.0],["1996-08-13",60.0,60.0,58.75,58.75,103020.0],["1996-08-14",58.75,61.25,58.75,60.0,56780.0],["1996-08-15",60.0,60.0,58.75,60.0,44840.0],["1996-08-16",60.0,60.0,57.5,58.75,39920.0],["1996-08-19",58.75,60.0,58.75,58.75,82370.0],["1996-08-20",58.75,60.0,58.75,60.0,51360.0],["1996-08-21",60.0,60.0,58.75,58.75,74810.0],["1996-08-22",58.75,60.0,58.75,60.0,46050.0],["1996-08-23",60.0,60.0,58.75,60.0,63890.0],["1996-08-26",58.75,60.0,57.5,57.5,40880.0],["1996-08-27",58.75,58.75,57.5,58.75,60490.0],["1996-08-28",58.75,60.0,58.75,60.0,63340.0],["1996-08-29",58.75,62.5,58.75,61.25,127560.0],["1996-08-30",61.25,61.25,58.75,58.75,63250.0],["1996-09-03",58.75,60.0,57.5,60.0,79400.0],["1996-09-04",60.0,62.5,58.75,60.0,110460.0],["1996-09-05",60.0,61.25,58.75,58.75,69540.0],["1996-09-06",58.75,61.25,58.75,60.0,60460.0],["1996-09-09",61.25,61.25,60.0,60.0,49860.0],["1996-09-10",60.0,61.25,58.75,61.25,80110.0],["1996-09-11",60.0,61.25,60.0,61.25,43990.0],["1996-09-12",60.0,61.25,60.0,60.0,39010.0],["1996-09-13",60.0,61.25,58.75,58.75,53990.0],["1996-09-16",60.0,62.5,58.75,61.25,115370.0],["1996-09-17",61.25,62.5,60.0,61.25,34600.0],["1996-09-18",61.25,62.5,60.0,62.5,101990.0],["1996-09-19",62.5,62.5,60.0,61.25,64740.0],["1996-09-20",61.25,61.25,60.0,60.0,53250.0],["1996-09-23",60.0,61.25,58.75,60.0,131070.0],["1996-09-24",60.0,62.5,60.0,61.25,80440.0],["1996-09-25",62.5,62.5,61.25,61.25,46350.0],["1996-09-26",61.25,62.5,60.0,60.0,49770.0],["1996-09-27",61.25,61.25,60.0,60.0,42400.0],["1996-09-30",60.0,61.25,58.75,61.25,79110.0],["1996-10-01",60.0,68.75,60.0,67.5,370300.0],["1996-10-02",67.5,70.0,66.25,66.25,189050.0],["1996-10-03",66.25,67.5,63.75,63.75,150120.0],["1996-10-04",65.0,66.25,62.5,63.75,95730.0],["1996-10-07",65.0,70.0,63.75,70.0,151770.0],["1996-10-08",70.0,72.5,70.0,71.25,269330.0],["1996-10-09",72.5,72.5,68.75,70.0,199560.0],["1996-10-10",68.75,72.5,68.75,71.25,116200.0],["1996-10-11",72.5,72.5,71.25,71.25,203480.0],["1996-10-14",72.5,75.0,71.25,73.75,141670.0],["1996-10-15",73.75,75.0,71.25,72.5,187560.0],["1996-10-16",72.5,73.75,70.0,72.5,103020.0],["1996-10-17",72.5,73.75,71.25,72.5,58680.0],["1996-10-18",72.5,73.75,71.25,72.5,98640.0],["1996-10-21",71.25,72.5,67.5,67.5,126480.0],["1996-10-22",67.5,68.75,65.0,65.0,120560.0],["1996-10-23",66.25,68.75,63.75,67.5,167120.0],["1996-10-24",68.75,68.75,66.25,66.25,71460.0],["1996-10-25",66.25,66.25,61.25,62.5,94140.0],["1996-10-28",62.5,63.75,61.25,61.25,109160.0],["1996-10-29",61.25,62.5,61.25,61.25,68390.0],["1996-10-30",61.25,62.5,61.25,61.25,104180.0],["1996-10-31",61.25,63.75,61.25,62.5,95630.0],["1996-11-01",63.75,63.75,62.5,62.5,51150.0],["1996-11-04",62.5,63.75,62.5,62.5,31020.0],["1996-11-05",63.75,63.75,62.5,62.5,36410.0],["1996-11-06",62.5,63.75,61.25,62.5,132870.0],["1996-11-07",61.25,62.5,60.0,60.0,83140.0],["1996-11-08",61.25,62.5,60.0,61.25,40790.0],["1996-11-11",61.25,62.5,61.25,62.5,28190.0],["1996-11-12",62.5,62.5,60.0,60.0,60940.0],["1996-11-13",61.25,62.5,60.0,61.25,94010.0],["1996-11-14",61.25,62.5,61.25,61.25,42240.0],["1996-11-15",61.25,62.5,61.25,61.25,43530.0],["1996-11-18",62.5,62.5,60.0,62.5,70480.0],["1996-11-19",61.25,62.5,61.25,61.25,39720.0],["1996-11-20",62.5,62.5,60.0,60.0,66840.0],["1996-11-21",61.25,67.5,58.75,66.25,683700.0],["1996-11-22",66.25,68.75,65.0,67.5,173450.0],["1996-11-25",67.5,68.75,65.0,67.5,119540.0],["1996-11-26",67.5,67.5,65.0,66.25,87480.0],["1996-11-27",66.25,67.5,65.0,66.25,107860.0],["1996-11-29",67.5,76.25,67.5,76.25,580030.0],["1996-12-02",76.25,77.5,72.5,73.75,446260.0],["1996-12-03",75.0,76.25,73.75,75.0,202330.0],["1996-12-04",75.0,75.0,73.75,75.0,147520.0],["1996-12-05",75.0,77.5,73.75,75.0,327000.0],["1996-12-06",71.25,73.75,70.0,72.5,212240.0],["1996-12-09",73.75,75.0,72.5,75.0,89930.0],["1996-12-10",75.0,75.0,72.5,73.75,74390.0],["1996-12-11",71.25,72.5,68.75,71.25,113420.0],["1996-12-12",71.25,72.5,68.75,68.75,114500.0],["1996-12-13",67.5,70.0,67.5,70.0,125710.0],["1996-12-16",70.0,72.5,68.75,70.0,88190.0],["1996-12-17",68.75,70.0,67.5,68.75,100690.0],["1996-12-18",68.75,70.0,67.5,70.0,82480.0],["1996-12-19",70.0,71.25,68.75,71.25,85840.0],["1996-12-20",72.5,72.5,68.75,68.75,127610.0],["1996-12-23",68.75,70.0,67.5,67.5,63120.0],["1996-12-24",67.5,68.75,66.25,68.75,51050.0],["1996-12-26",68.75,68.75,66.25,66.25,65140.0],["1996-12-27",67.5,68.75,66.25,66.25,45810.0],["1996-12-30",67.5,71.25,66.25,68.75,229080.0],["1996-12-31",68.75,70.0,66.25,67.5,128590.0],["1997-01-02",68.75,72.5,67.5,71.25,206680.0],["1997-01-03",72.5,72.5,70.0,70.0,126560.0],["1997-01-06",71.25,71.25,68.75,68.75,109450.0],["1997-01-07",68.75,70.0,68.75,70.0,77950.0],["1997-01-08",68.75,68.75,67.5,67.5,62660.0],["1997-01-09",68.75,68.75,67.5,68.75,126200.0],["1997-01-10",67.5,68.75,67.5,68.75,99790.0],["1997-01-13",68.75,70.0,68.75,70.0,57640.0],["1997-01-14",70.0,71.25,68.75,71.25,146470.0],["1997-01-15",71.25,72.5,70.0,71.25,136740.0],["1997-01-16",72.5,73.75,71.25,72.5,130140.0],["1997-01-17",72.5,73.75,72.5,73.75,118600.0],["1997-01-20",72.5,73.75,72.5,72.5,63750.0],["1997-01-21",72.5,76.25,72.5,75.0,283160.0],["1997-01-22",76.25,76.25,70.0,71.25,315940.0],["1997-01-23",71.25,73.75,70.0,71.25,195580.0],["1997-01-24",70.0,71.25,68.75,68.75,97970.0],["1997-01-27",70.0,71.25,68.75,70.0,53720.0],["1997-01-28",70.0,71.25,68.75,70.0,58710.0],["1997-01-29",68.75,71.25,68.75,68.75,50550.0],["1997-01-30",70.0,71.25,68.75,70.0,50520.0],["1997-01-31",70.0,70.0,68.75,68.75,50460.0],["1997-02-03",70.0,70.0,68.75,68.75,89210.0],["1997-02-04",70.0,70.0,67.5,68.75,81690.0],["1997-02-05",67.5,70.0,67.5,67.5,143820.0],["1997-02-06",67.5,68.75,67.5,67.5,72620.0],["1997-02-07",68.75,70.0,67.5,67.5,84890.0],["1997-02-10",67.5,70.0,67.5,67.5,76260.0],["1997-02-11",67.5,68.75,67.5,67.5,43230.0],["1997-02-12",67.5,70.0,67.5,68.75,51910.0],["1997-02-13",68.75,70.0,67.5,70.0,120850.0],["1997-02-14",68.75,72.5,67.5,70.0,326720.0],["1997-02-18",71.25,71.25,68.75,70.0,97000.0],["1997-02-19",68.75,72.5,67.5,70.0,367140.0],["1997-02-20",71.25,71.25,67.5,67.5,187630.0],["1997-02-21",68.75,68.75,66.25,67.5,117850.0],["1997-02-24",66.25,67.5,65.0,67.5,147220.0],["1997-02-25",67.5,68.75,66.25,67.5,92820.0],["1997-02-26",67.5,68.75,66.25,66.25,51300.0],["1997-02-27",66.25,70.0,66.25,67.5,158970.0],["1997-02-28",66.25,67.5,66.25,66.25,41540.0],["1997-03-03",66.25,67.5,66.25,66.25,56490.0],["1997-03-04",66.25,66.25,65.0,66.25,94170.0],["1997-03-05",65.0,67.5,65.0,66.25,106650.0],["1997-03-06",67.5,71.25,66.25,68.75,306900.0],["1997-03-07",68.75,70.0,67.5,67.5,197000.0],["1997-03-10",68.75,68.75,66.25,68.75,51950.0],["1997-03-11",68.75,68.75,66.25,67.5,54670.0],["1997-03-12",66.25,67.5,65.0,66.25,96530.0],["1997-03-13",66.25,67.5,65.0,65.0,57920.0],["1997-03-14",66.25,66.25,65.0,66.25,101820.0],["1997-03-17",65.0,66.25,63.75,65.0,98760.0],["1997-03-18",65.0,66.25,65.0,65.0,49910.0],["1997-03-19",65.0,66.25,62.5,65.0,88260.0],["1997-03-20",65.0,65.0,62.5,63.75,87480.0],["1997-03-21",63.75,65.0,62.5,63.75,52720.0],["1997-03-24",65.0,65.0,62.5,65.0,61580.0],["1997-03-25",62.5,65.0,62.5,62.5,64850.0],["1997-03-26",62.5,66.25,62.5,63.75,119440.0],["1997-03-27",65.0,65.0,62.5,63.75,57830.0],["1997-03-31",63.75,63.75,62.5,62.5,38730.0],["1997-04-01",62.5,62.5,61.25,61.25,59390.0],["1997-04-02",60.0,62.5,60.0,61.25,120880.0],["1997-04-03",61.25,62.5,61.25,61.25,47910.0],["1997-04-04",60.0,62.5,60.0,61.25,68380.0],["1997-04-07",61.25,63.75,61.25,62.5,55840.0],["1997-04-08",62.5,62.5,61.25,61.25,43440.0],["1997-04-09",61.25,62.5,60.0,61.25,72040.0],["1997-04-10",60.0,61.25,60.0,60.0,42150.0],["1997-04-11",60.0,61.25,58.75,58.75,96080.0],["1997-04-14",58.75,60.0,57.5,58.75,100520.0],["1997-04-15",58.75,60.0,58.75,60.0,143410.0],["1997-04-16",58.75,60.0,58.75,60.0,59620.0],["1997-04-17",58.75,61.25,58.75,58.75,86020.0],["1997-04-18",60.0,60.0,58.75,58.75,75370.0],["1997-04-21",60.0,65.0,60.0,65.0,331860.0],["1997-04-22",65.0,66.25,61.25,61.25,172570.0],["1997-04-23",62.5,63.75,61.25,63.75,142140.0],["1997-04-24",63.75,65.0,61.25,63.75,138890.0],["1997-04-25",62.5,63.75,60.0,60.0,86700.0],["1997-04-28",61.25,62.5,60.0,61.25,54210.0],["1997-04-29",62.5,62.5,60.0,60.0,101400.0],["1997-04-30",60.0,61.25,60.0,60.0,64390.0],["1997-05-01",60.0,61.25,58.75,60.0,53900.0],["1997-05-02",61.25,62.5,60.0,61.25,50490.0],["1997-05-05",62.5,62.5,61.25,62.5,48800.0],["1997-05-06",61.25,62.5,61.25,61.25,51220.0],["1997-05-07",62.5,62.5,61.25,61.25,40980.0],["1997-05-08",61.25,62.5,61.25,61.25,54330.0],["1997-05-09",62.5,63.75,61.25,63.75,81480.0],["1997-05-12",63.75,63.75,61.25,61.25,42260.0],["1997-05-13",62.5,62.5,61.25,61.25,48030.0],["1997-05-14",61.25,62.5,61.25,62.5,149630.0],["1997-05-15",61.25,63.75,61.25,63.75,62870.0],["1997-05-16",62.5,68.75,62.5,66.25,343640.0],["1997-05-19",67.5,68.75,66.25,66.25,114620.0],["1997-05-20",65.0,67.5,63.75,66.25,88990.0],["1997-05-21",67.5,70.0,66.25,68.75,195120.0],["1997-05-22",68.75,70.0,67.5,70.0,105620.0],["1997-05-23",70.0,70.0,68.75,70.0,106380.0],["1997-05-27",70.0,70.0,68.75,68.75,62790.0],["1997-05-28",70.0,71.25,68.75,70.0,250510.0],["1997-05-29",70.0,70.0,67.5,68.125,67420.0],["1997-05-30",66.25,68.75,65.0,68.75,132210.0],["1997-06-02",67.5,68.75,67.5,68.75,35220.0],["1997-06-03",67.5,68.75,66.25,67.5,73390.0],["1997-06-04",67.5,68.75,67.5,68.75,58320.0],["1997-06-05",67.5,68.75,67.5,68.75,104990.0],["1997-06-06",67.5,68.75,67.5,68.75,36830.0],["1997-06-09",68.75,71.25,67.5,68.75,158920.0],["1997-06-10",70.0,71.25,68.75,70.0,122370.0],["1997-06-11",68.75,70.0,68.75,70.0,90760.0],["1997-06-12",70.0,70.0,67.5,68.75,32990.0],["1997-06-13",68.75,70.0,67.5,70.0,53550.0],["1997-06-16",68.75,70.0,67.5,68.75,41540.0],["1997-06-17",68.75,70.0,67.8125,68.75,48320.0],["1997-06-18",68.75,70.0,68.75,70.0,72200.0],["1997-06-19",71.25,80.0,70.0,78.75,758390.0],["1997-06-20",77.5,77.5,73.75,75.0,265420.0],["1997-06-23",75.0,76.25,73.75,76.25,118990.0],["1997-06-24",75.0,75.625,73.75,75.0,182350.0],["1997-06-25",74.375,75.0,73.125,74.375,86310.0],["1997-06-26",74.375,74.375,71.875,73.125,111220.0],["1997-06-27",73.125,76.25,73.125,75.0,146430.0],["1997-06-30",76.25,78.125,75.625,76.25,136250.0],["1997-07-01",76.25,76.875,73.75,74.375,93770.0],["1997-07-02",75.0,75.625,74.375,75.0,105960.0],["1997-07-03",75.625,76.875,66.25,76.25,55540.0],["1997-07-07",80.0,82.5,78.75,81.25,388350.0],["1997-07-08",80.625,81.25,80.0,80.625,361410.0],["1997-07-09",80.625,81.25,79.375,80.625,139090.0],["1997-07-10",80.625,85.0,80.0,84.375,406440.0],["1997-07-11",83.75,86.25,83.75,85.0,490810.0],["1997-07-14",85.0,86.25,84.375,85.0,348640.0],["1997-07-15",85.0,85.0,83.75,84.375,226150.0],["1997-07-16",85.0,86.25,84.375,85.0,202550.0],["1997-07-17",85.625,85.625,84.375,85.625,103040.0],["1997-07-18",84.375,85.0,81.875,81.875,144030.0],["1997-07-21",86.25,90.625,82.5,87.5,523070.0],["1997-07-22",87.5,89.8438,87.5,88.75,384840.0],["1997-07-23",89.375,91.875,88.75,91.875,312450.0],["1997-07-24",91.875,92.5,89.375,91.25,293190.0],["1997-07-25",90.0,91.25,88.75,89.375,164410.0],["1997-07-28",89.375,90.0,88.125,90.0,121800.0],["1997-07-29",89.375,89.375,87.5,88.75,85010.0],["1997-07-30",88.125,91.25,88.125,89.375,134380.0],["1997-07-31",92.5,97.5,92.5,96.25,574950.0],["1997-08-01",98.125,112.5,97.5,111.875,1433950.0],["1997-08-04",109.375,110.0,105.0,109.375,592490.0],["1997-08-05",109.375,111.25,107.5,108.125,556270.0],["1997-08-06",108.125,108.75,100.0,106.25,396830.0],["1997-08-07",106.25,106.875,103.75,104.375,182730.0],["1997-08-08",101.875,103.75,100.0,101.875,272620.0],["1997-08-11",102.5,106.25,101.875,105.625,201090.0],["1997-08-12",106.25,110.0,103.125,103.125,182790.0],["1997-08-13",105.0,106.25,101.875,103.125,137250.0],["1997-08-14",103.125,108.75,103.125,108.125,399800.0],["1997-08-15",108.125,111.25,106.25,107.5,412070.0],["1997-08-18",109.375,110.0,107.5,108.75,206200.0],["1997-08-19",108.75,110.0,108.125,110.0,154560.0],["1997-08-20",109.375,111.875,108.75,110.0,183110.0],["1997-08-21",110.0,110.625,107.5,108.125,177750.0],["1997-08-22",106.25,108.125,105.625,107.5,200670.0],["1997-08-25",107.5,108.75,107.5,108.75,73200.0],["1997-08-26",108.125,116.25,108.125,113.75,475340.0],["1997-08-27",115.0,118.125,113.125,115.0,371270.0],["1997-08-28",115.0,115.625,113.125,113.75,174920.0],["1997-08-29",113.125,114.375,112.5,113.125,83040.0],["1997-09-02",113.125,116.25,113.125,116.25,252900.0],["1997-09-03",116.25,116.875,113.75,113.75,156600.0],["1997-09-04",114.375,114.375,112.5,114.375,336780.0],["1997-09-05",114.375,114.375,111.25,112.5,100450.0],["1997-09-08",111.25,112.5,110.625,112.5,139210.0],["1997-09-09",112.5,121.25,111.25,119.375,646400.0],["1997-09-10",118.75,119.375,115.625,116.875,336450.0],["1997-09-11",116.25,116.875,111.875,115.625,283780.0],["1997-09-12",115.625,116.875,113.75,116.25,509360.0],["1997-09-15",115.625,116.25,113.75,113.75,92940.0],["1997-09-16",114.375,115.0,110.625,111.25,182410.0],["1997-09-17",111.875,113.75,111.25,112.5,200850.0],["1997-09-18",113.125,114.375,110.625,111.25,266880.0],["1997-09-19",110.625,111.875,110.625,111.875,122200.0],["1997-09-22",112.5,113.75,112.1875,112.5,152480.0],["1997-09-23",115.0,121.25,114.375,121.25,594760.0],["1997-09-24",122.5,128.125,120.625,124.375,1144050.0],["1997-09-25",125.0,126.875,124.375,125.0,342910.0],["1997-09-26",126.25,128.125,126.25,127.5,399970.0],["1997-09-29",128.125,147.5,127.5,146.25,1705980.0],["1997-09-30",148.75,157.5,148.75,153.125,1795020.0],["1997-10-01",153.75,155.0,141.875,154.375,862500.0],["1997-10-02",153.75,154.375,148.125,150.0,245710.0],["1997-10-03",150.625,152.5,148.125,150.0,327810.0],["1997-10-06",150.0,151.25,145.625,146.25,219320.0],["1997-10-07",146.25,146.25,136.875,144.375,1512020.0],["1997-10-08",141.875,145.0,138.75,144.375,681870.0],["1997-10-09",143.75,155.625,143.125,151.875,938420.0],["1997-10-10",150.625,155.0,150.0,152.5,319300.0],["1997-10-13",157.5,160.625,155.625,160.0,702750.0],["1997-10-14",161.875,161.875,157.5,160.0,598870.0],["1997-10-15",160.0,165.0,153.75,155.625,564800.0],["1997-10-16",160.0,161.875,150.0,151.25,434450.0],["1997-10-17",146.25,151.25,138.75,146.875,490920.0],["1997-10-20",147.5,150.625,147.5,148.75,232350.0],["1997-10-21",150.0,152.3438,148.125,148.75,406340.0],["1997-10-22",148.75,150.0,145.625,148.75,238430.0],["1997-10-23",142.5,146.875,141.875,143.75,274650.0],["1997-10-24",147.5,148.125,138.125,141.25,280730.0],["1997-10-27",137.5,138.75,118.75,118.75,481740.0],["1997-10-28",111.875,142.5,111.25,136.25,774260.0],["1997-10-29",137.5,141.875,133.125,135.0,337090.0],["1997-10-30",127.5,139.375,127.5,130.0,234760.0],["1997-10-31",138.75,139.2188,133.125,133.125,170880.0],["1997-11-03",136.25,141.25,134.375,136.25,157260.0],["1997-11-04",137.5,144.375,137.5,143.125,160760.0],["1997-11-05",144.375,144.375,138.75,138.75,106710.0],["1997-11-06",139.375,140.0,136.25,138.125,177670.0],["1997-11-07",133.125,143.125,131.875,141.875,650440.0],["1997-11-10",144.375,146.25,136.875,137.5,313320.0],["1997-11-11",138.125,140.0,136.875,137.5,106890.0],["1997-11-12",138.125,145.0,135.625,136.875,240690.0],["1997-11-13",140.625,141.25,131.25,137.5,178450.0],["1997-11-14",137.5,142.5,134.375,140.0,210660.0],["1997-11-17",143.75,150.625,142.6562,148.125,445970.0],["1997-11-18",149.375,150.625,146.25,147.5,171070.0],["1997-11-19",146.25,148.75,144.375,144.375,94460.0],["1997-11-20",145.0,146.875,144.375,145.625,139470.0],["1997-11-21",145.625,146.875,141.875,146.875,635150.0],["1997-11-24",145.0,146.25,139.375,139.375,132160.0],["1997-11-25",140.0,145.0,139.375,144.375,276980.0],["1997-11-26",146.25,148.125,142.5,146.25,172850.0],["1997-11-28",145.0,145.625,143.125,143.75,41670.0],["1997-12-01",143.75,145.0,141.875,143.125,112900.0],["1997-12-02",140.625,144.375,140.625,140.625,142810.0],["1997-12-03",140.625,143.125,136.25,139.375,125060.0],["1997-12-04",140.0,141.25,137.5,138.125,144330.0],["1997-12-05",137.5,146.25,136.875,144.375,311230.0],["1997-12-08",145.625,153.75,145.625,153.75,412500.0],["1997-12-09",150.0,151.875,145.625,146.25,210160.0],["1997-12-10",146.875,146.875,139.375,141.25,243550.0],["1997-12-11",136.875,137.5,133.75,135.0,169120.0],["1997-12-12",138.125,138.75,130.0,130.0,198670.0],["1997-12-15",130.625,131.25,125.625,128.125,234780.0],["1997-12-16",128.75,133.75,128.125,129.375,184800.0],["1997-12-17",131.25,132.5,129.375,129.375,112340.0],["1997-12-18",128.75,129.375,118.75,121.875,284550.0],["1997-12-19",117.5,122.5,115.0,121.875,567950.0],["1997-12-22",120.0,121.875,119.375,120.625,493310.0],["1997-12-23",121.875,121.875,117.5,120.0,194020.0],["1997-12-24",119.375,121.25,117.5,120.0,92740.0],["1997-12-26",120.0,122.5,120.0,120.625,34570.0],["1997-12-29",121.25,127.5,121.25,127.5,161280.0],["1997-12-30",130.0,135.0,130.0,133.125,220770.0],["1997-12-31",134.375,139.375,133.75,138.75,171460.0],["1998-01-02",137.5,138.125,133.125,136.875,122260.0],["1998-01-05",136.875,139.375,135.0,136.875,116910.0],["1998-01-06",136.875,148.75,136.875,143.125,435560.0],["1998-01-07",144.375,152.5,142.5,150.625,474990.0],["1998-01-08",147.5,155.625,146.25,149.375,461190.0],["1998-01-09",149.375,152.5,145.625,147.5,408880.0],["1998-01-12",140.0,156.25,140.0,153.75,454380.0],["1998-01-13",156.25,158.5938,154.375,155.0,269390.0],["1998-01-14",156.25,164.375,155.625,160.625,521510.0],["1998-01-15",154.375,161.875,148.75,153.75,582830.0],["1998-01-16",154.375,161.25,153.75,158.75,389200.0],["1998-01-20",160.0,161.25,158.125,160.625,249500.0],["1998-01-21",160.0,161.25,157.5,160.0,172340.0],["1998-01-22",156.25,159.375,155.0,156.25,131950.0],["1998-01-23",157.5,158.75,154.375,156.875,131370.0],["1998-01-26",160.0,160.625,152.5,154.375,177860.0],["1998-01-27",155.0,162.5,155.0,159.375,219940.0],["1998-01-28",160.625,169.375,160.625,165.625,483650.0],["1998-01-29",165.625,167.5,161.25,161.875,159270.0],["1998-01-30",163.125,166.875,160.625,165.0,173160.0],["1998-02-02",166.875,171.25,166.875,169.375,335850.0],["1998-02-03",170.0,177.5,168.75,177.5,272280.0],["1998-02-04",177.5,180.0,173.75,176.875,242150.0],["1998-02-05",179.375,180.625,176.875,177.5,197680.0],["1998-02-06",176.875,180.625,176.875,180.0,287960.0],["1998-02-09",182.5,182.5,178.125,180.0,235610.0],["1998-02-10",180.0,186.25,180.0,181.875,360330.0],["1998-02-11",181.25,187.5,181.25,185.625,267840.0],["1998-02-12",185.625,185.625,176.25,183.75,324740.0],["1998-02-13",179.375,185.0,179.375,183.75,252060.0],["1998-02-17",182.5,183.75,172.5,172.5,264800.0],["1998-02-18",175.0,180.0,174.375,178.125,219040.0],["1998-02-19",177.5,181.25,176.875,180.0,230190.0],["1998-02-20",180.0,180.625,177.5,180.0,212150.0],["1998-02-23",181.25,183.75,180.0,180.625,138490.0],["1998-02-24",180.0,180.625,177.5,180.625,145440.0],["1998-02-25",180.0,183.125,179.375,182.5,170850.0],["1998-02-26",181.25,185.625,180.625,183.75,169570.0],["1998-02-27",183.125,184.375,178.125,178.75,121090.0],["1998-03-02",180.0,181.25,177.5,180.0,119570.0],["1998-03-03",178.125,178.75,171.875,174.375,91010.0],["1998-03-04",167.5,178.125,167.5,177.5,236710.0],["1998-03-05",170.625,179.375,170.625,178.125,183370.0],["1998-03-06",178.75,187.5,178.125,185.0,271120.0],["1998-03-09",181.875,192.5,181.25,191.25,219820.0],["1998-03-10",193.125,193.125,186.25,188.75,130670.0],["1998-03-11",189.375,191.875,187.5,190.625,105920.0],["1998-03-12",199.375,199.375,193.75,198.125,327090.0],["1998-03-13",198.125,201.875,196.875,200.0,455180.0],["1998-03-16",198.75,201.25,198.125,200.0,237280.0],["1998-03-17",198.75,199.375,194.375,197.5,74710.0],["1998-03-18",195.0,198.125,192.5,198.125,90730.0],["1998-03-19",197.5,197.5,194.375,195.625,103760.0],["1998-03-20",195.0,197.5,193.75,197.5,134200.0],["1998-03-23",196.25,196.25,191.25,194.375,102660.0],["1998-03-24",195.0,196.25,194.375,195.0,84780.0],["1998-03-25",198.125,198.125,190.625,193.75,138890.0],["1998-03-26",191.875,193.75,190.0,190.625,117310.0],["1998-03-27",191.25,191.875,187.5,189.375,142410.0],["1998-03-30",189.375,190.625,188.125,190.0,104890.0],["1998-03-31",191.25,192.5,189.375,190.0,162590.0],["1998-04-01",190.0,193.125,190.0,191.25,71730.0],["1998-04-02",193.75,196.25,191.875,191.875,114650.0],["1998-04-03",192.5,193.125,187.5,191.875,118680.0],["1998-04-06",191.25,191.25,187.5,188.125,136200.0],["1998-04-07",185.625,186.25,172.5,177.5,198660.0],["1998-04-08",178.75,185.0,178.75,185.0,125780.0],["1998-04-09",185.625,190.0,185.0,186.875,97580.0],["1998-04-13",186.875,187.5,185.0,187.5,90760.0],["1998-04-14",187.5,193.75,187.5,193.75,126540.0],["1998-04-15",203.75,218.75,198.75,217.5,614060.0],["1998-04-16",216.875,217.5,205.0,209.375,321400.0],["1998-04-17",209.375,214.375,206.875,213.125,169160.0],["1998-04-20",214.375,230.625,211.25,230.0,349790.0],["1998-04-21",230.0,230.0,221.875,223.75,213620.0],["1998-04-22",224.375,231.875,222.5,228.75,178020.0],["1998-04-23",223.75,226.25,217.5,217.5,135980.0],["1998-04-24",215.625,220.0,215.0,218.75,107370.0],["1998-04-27",199.375,211.25,199.375,210.625,178570.0],["1998-04-28",217.5,220.625,215.625,218.75,149230.0],["1998-04-29",218.75,221.875,218.75,220.0,116730.0],["1998-04-30",225.0,225.625,221.875,223.125,130610.0],["1998-05-01",224.375,230.0,219.375,230.0,188480.0],["1998-05-04",226.875,231.875,226.875,230.0,160240.0],["1998-05-05",230.0,230.0,222.5,225.625,113260.0],["1998-05-06",226.875,230.625,223.75,228.75,123720.0],["1998-05-07",228.75,235.0,228.75,233.75,223290.0],["1998-05-08",234.375,250.0,234.375,245.0,452140.0],["1998-05-11",245.625,251.25,243.75,246.25,288210.0],["1998-05-12",248.75,255.0,246.25,254.375,282220.0],["1998-05-13",255.0,262.5,255.0,261.25,236880.0],["1998-05-14",258.75,267.5,254.375,262.5,240110.0],["1998-05-15",264.375,264.375,257.5,258.125,170850.0],["1998-05-18",256.25,256.25,241.25,249.375,235840.0],["1998-05-19",250.625,256.875,242.5,245.625,231930.0],["1998-05-20",249.375,260.625,246.875,256.25,163270.0],["1998-05-21",257.5,257.5,249.375,250.0,71970.0],["1998-05-22",248.125,253.75,245.0,250.0,69670.0],["1998-05-26",250.625,261.25,247.5,248.125,108420.0],["1998-05-27",245.625,247.5,237.5,245.0,152890.0],["1998-05-28",243.75,253.75,241.875,251.25,126210.0],["1998-05-29",253.125,256.25,245.0,245.625,121870.0],["1998-06-01",243.125,246.875,233.125,238.125,148260.0],["1998-06-02",237.5,241.25,236.25,238.125,128710.0],["1998-06-03",238.75,241.875,233.75,235.625,109590.0],["1998-06-04",235.625,242.5,231.875,241.25,92140.0],["1998-06-05",242.5,247.5,241.875,244.375,68120.0],["1998-06-08",244.375,246.25,241.25,242.5,72540.0],["1998-06-09",242.5,243.75,236.25,243.125,68320.0],["1998-06-10",240.625,244.375,236.875,238.75,89980.0],["1998-06-11",236.25,242.5,233.125,242.5,139480.0],["1998-06-12",240.0,244.375,235.0,238.75,108990.0],["1998-06-15",233.75,255.0,233.125,246.25,211130.0],["1998-06-16",250.0,256.875,249.375,255.0,125180.0],["1998-06-17",257.5,263.75,253.75,256.25,168000.0],["1998-06-18",259.375,261.25,255.625,256.875,81160.0],["1998-06-19",257.5,258.75,255.0,257.5,73970.0],["1998-06-22",256.25,261.25,251.875,261.25,67990.0],["1998-06-23",261.875,270.0,261.25,269.375,132450.0],["1998-06-24",270.0,278.125,270.0,278.125,158530.0],["1998-06-25",278.125,283.75,275.0,275.0,112030.0],["1998-06-26",276.875,280.0,275.625,275.625,51320.0],["1998-06-29",278.125,279.375,275.0,278.75,64720.0],["1998-06-30",278.75,282.5,276.25,282.5,121510.0],["1998-07-01",283.125,285.625,278.125,284.375,81920.0],["1998-07-02",284.375,284.375,273.75,274.375,129300.0],["1998-07-06",275.625,285.625,275.0,285.625,80940.0],["1998-07-07",286.25,299.375,285.0,288.125,202960.0],["1998-07-08",290.625,290.625,280.625,283.75,117660.0],["1998-07-09",283.75,288.75,283.125,287.5,72010.0],["1998-07-10",286.25,286.875,274.375,277.5,136700.0],["1998-07-13",277.5,277.5,268.125,272.5,91110.0],["1998-07-14",274.375,277.5,273.125,274.375,85830.0],["1998-07-15",276.25,290.0,276.25,290.0,165160.0],["1998-07-16",292.5,299.375,287.5,298.75,326420.0],["1998-07-17",300.0,306.875,298.125,303.75,342610.0],["1998-07-20",303.75,304.375,298.125,301.25,164580.0],["1998-07-21",303.125,305.0,294.375,294.375,180730.0],["1998-07-22",289.375,291.25,283.125,288.125,134360.0],["1998-07-23",286.25,288.75,280.0,281.25,76780.0],["1998-07-24",280.625,287.5,273.75,277.5,85980.0],["1998-07-27",274.375,280.0,265.625,280.0,120340.0],["1998-07-28",278.75,278.75,268.125,275.0,110160.0],["1998-07-29",276.875,280.0,268.75,269.375,71330.0],["1998-07-30",271.875,275.0,267.5,270.0,79760.0],["1998-07-31",273.125,276.25,268.75,274.375,93400.0],["1998-08-03",275.625,275.625,266.25,271.25,89790.0],["1998-08-04",273.75,273.75,223.125,226.875,208100.0],["1998-08-05",240.0,260.0,233.125,253.125,324110.0],["1998-08-06",248.75,258.125,248.125,253.75,93490.0],["1998-08-07",256.25,261.25,253.75,255.0,110330.0],["1998-08-10",255.0,256.25,250.0,253.75,67130.0],["1998-08-11",246.875,248.75,237.5,248.125,116640.0],["1998-08-12",250.0,255.0,248.125,255.0,81850.0],["1998-08-13",255.0,263.75,254.375,258.75,139120.0],["1998-08-14",265.0,266.25,262.5,265.625,117230.0],["1998-08-17",266.25,271.875,263.75,269.375,98370.0],["1998-08-18",271.875,275.625,270.625,271.25,130140.0],["1998-08-19",273.75,274.375,257.5,270.0,114160.0],["1998-08-20",267.5,269.375,263.125,263.75,69680.0],["1998-08-21",258.75,259.375,246.25,256.875,84090.0],["1998-08-24",253.75,258.125,244.375,249.375,77760.0],["1998-08-25",251.25,255.625,245.0,247.5,59030.0],["1998-08-26",236.25,245.625,235.625,238.125,83120.0],["1998-08-27",231.25,231.25,210.0,222.5,245100.0],["1998-08-28",225.0,230.0,208.75,216.25,172500.0],["1998-08-31",216.25,219.375,176.25,180.625,302600.0],["1998-09-01",192.5,203.75,180.625,203.75,272620.0],["1998-09-02",205.0,215.625,204.375,208.125,215280.0],["1998-09-03",202.5,210.0,195.0,198.75,207210.0],["1998-09-04",201.25,202.5,185.0,190.0,151760.0],["1998-09-08",205.0,211.875,202.5,210.0,197430.0],["1998-09-09",210.625,220.0,208.75,218.75,221510.0],["1998-09-10",215.0,218.125,208.75,216.875,127110.0],["1998-09-11",215.625,227.5,215.0,226.875,134360.0],["1998-09-14",230.0,236.875,230.0,232.5,93510.0],["1998-09-15",232.5,241.875,231.875,241.875,100160.0],["1998-09-16",241.875,241.875,235.0,238.75,88350.0],["1998-09-17",220.0,233.125,220.0,231.875,121560.0],["1998-09-18",233.125,240.0,229.375,239.375,95650.0],["1998-09-21",230.0,241.875,228.75,241.875,59930.0],["1998-09-22",253.75,253.75,245.0,248.125,108180.0],["1998-09-23",250.0,258.125,247.5,258.125,113760.0],["1998-09-24",258.125,263.125,245.625,248.75,79460.0],["1998-09-25",240.0,250.0,238.125,249.375,69590.0],["1998-09-28",252.5,255.0,247.5,250.0,141950.0],["1998-09-29",252.5,254.375,245.625,246.25,130370.0],["1998-09-30",240.625,241.25,226.875,227.5,80100.0],["1998-10-01",220.0,225.0,198.75,201.25,230190.0],["1998-10-02",205.0,213.125,196.875,211.25,201240.0],["1998-10-05",208.125,208.125,191.875,198.75,122700.0],["1998-10-06",208.125,215.0,196.875,201.25,146470.0],["1998-10-07",200.0,206.25,196.875,203.75,236320.0],["1998-10-08",190.0,193.75,181.25,193.75,182960.0],["1998-10-09",200.0,204.375,193.75,202.5,143300.0],["1998-10-12",209.375,215.0,209.375,214.375,124960.0],["1998-10-13",215.625,217.5,211.25,216.25,63520.0],["1998-10-14",216.25,229.375,216.25,225.0,141090.0],["1998-10-15",235.0,246.25,233.125,245.0,295320.0],["1998-10-16",243.75,248.125,235.0,238.75,197060.0],["1998-10-19",235.0,242.5,233.75,236.875,124850.0],["1998-10-20",238.75,244.375,237.5,238.125,175950.0],["1998-10-21",238.125,246.875,233.75,245.625,138680.0],["1998-10-22",245.0,255.0,243.75,253.125,157750.0],["1998-10-23",251.875,257.5,250.0,250.625,75240.0],["1998-10-26",252.5,258.125,248.125,258.125,79410.0],["1998-10-27",266.875,266.875,256.25,258.75,131740.0],["1998-10-28",256.875,263.75,251.875,259.375,70760.0],["1998-10-29",259.375,268.125,259.375,263.125,81780.0],["1998-10-30",266.25,268.75,263.75,266.25,72990.0],["1998-11-02",266.25,274.375,261.875,274.375,107140.0],["1998-11-03",271.25,271.25,265.0,267.5,52730.0],["1998-11-04",267.5,272.5,262.5,264.375,97310.0],["1998-11-05",258.125,274.375,256.25,271.25,116140.0],["1998-11-06",269.375,276.875,269.375,276.875,135170.0],["1998-11-09",277.5,283.125,275.625,277.5,161520.0],["1998-11-10",274.375,281.875,273.75,280.625,96390.0],["1998-11-11",283.75,285.625,270.0,271.875,138160.0],["1998-11-12",270.0,275.0,261.25,273.125,85450.0],["1998-11-13",273.125,274.375,266.25,270.0,66230.0],["1998-11-16",270.0,273.125,265.625,268.75,49930.0],["1998-11-17",266.25,268.125,257.5,261.875,82430.0],["1998-11-18",261.875,276.25,260.625,275.0,85740.0],["1998-11-19",280.0,286.25,279.375,284.375,146290.0],["1998-11-20",290.0,291.875,274.375,277.5,158020.0],["1998-11-23",280.0,288.125,279.375,286.25,109540.0],["1998-11-24",290.0,291.875,284.375,286.25,172680.0],["1998-11-25",285.625,287.5,284.375,285.625,94110.0],["1998-11-27",287.5,293.75,287.5,293.125,57620.0],["1998-11-30",292.5,296.875,285.0,285.0,119850.0],["1998-12-01",281.25,295.0,277.5,293.75,116140.0],["1998-12-02",290.0,293.75,282.5,293.75,89130.0],["1998-12-03",293.75,305.625,291.875,297.5,286060.0],["1998-12-04",310.0,315.625,306.875,311.25,255820.0],["1998-12-07",308.75,320.0,303.75,316.875,223280.0],["1998-12-08",315.625,316.25,311.25,312.5,95220.0],["1998-12-09",311.25,315.625,307.5,315.0,112210.0],["1998-12-10",322.5,331.875,311.25,311.875,337950.0],["1998-12-11",328.75,328.75,305.0,309.375,205990.0],["1998-12-14",306.875,306.875,300.0,303.125,169260.0],["1998-12-15",309.375,315.0,308.75,313.75,230350.0],["1998-12-16",315.0,320.0,313.75,320.0,195510.0],["1998-12-17",320.0,331.25,320.0,331.25,168540.0],["1998-12-18",331.25,331.25,325.625,330.625,74970.0],["1998-12-21",322.5,340.625,322.5,338.75,136020.0],["1998-12-22",343.125,343.125,328.125,332.5,156940.0],["1998-12-23",339.375,341.25,335.625,339.375,105250.0],["1998-12-24",339.375,340.0,336.875,336.875,21530.0],["1998-12-28",347.5,353.125,346.875,351.875,147710.0],["1998-12-29",352.5,353.75,342.5,343.125,92020.0],["1998-12-30",343.125,346.25,340.625,341.25,57720.0],["1998-12-31",339.375,350.0,337.5,344.375,116610.0],["1999-01-04",345.0,347.5,338.75,341.875,264110.0],["1999-01-05",338.75,345.0,336.25,343.75,157510.0],["1999-01-06",345.0,349.375,342.5,346.875,180970.0],["1999-01-07",341.25,343.125,333.75,340.0,121660.0],["1999-01-08",340.0,343.125,332.5,332.5,167140.0],["1999-01-11",331.875,340.625,331.875,338.125,186040.0],["1999-01-12",341.25,351.25,338.75,343.75,245820.0],["1999-01-13",320.0,343.125,318.125,334.375,276200.0],["1999-01-14",346.875,350.625,341.875,343.75,415290.0],["1999-01-15",349.375,358.125,345.625,356.25,337990.0],["1999-01-19",362.5,365.0,355.625,361.875,273230.0],["1999-01-20",363.125,363.75,340.0,340.0,189230.0],["1999-01-21",343.75,355.0,343.125,353.75,211460.0],["1999-01-22",347.5,348.75,338.75,342.5,224770.0],["1999-01-25",345.0,346.25,330.0,337.5,178210.0],["1999-01-26",336.875,339.375,333.125,335.0,158430.0],["1999-01-27",336.875,339.375,322.5,324.375,177250.0],["1999-01-28",327.5,333.75,326.25,328.75,156140.0],["1999-01-29",330.0,332.5,324.375,331.25,195130.0],["1999-02-01",335.0,336.25,328.125,329.375,133780.0],["1999-02-02",328.125,330.0,313.75,318.75,183070.0],["1999-02-03",318.75,328.75,316.25,323.75,218070.0],["1999-02-04",326.25,326.25,318.125,320.0,213260.0],["1999-02-05",318.75,320.0,312.5,314.375,193810.0],["1999-02-08",318.75,321.875,309.375,313.125,233830.0],["1999-02-09",313.75,314.375,306.875,306.875,182770.0],["1999-02-10",306.25,311.25,302.5,304.375,147370.0],["1999-02-11",312.5,324.375,308.75,322.5,230860.0],["1999-02-12",321.25,326.25,314.375,325.0,181140.0],["1999-02-16",330.0,335.0,327.5,328.125,198210.0],["1999-02-17",325.0,328.75,315.625,317.5,130110.0],["1999-02-18",320.0,320.0,313.125,318.125,116200.0],["1999-02-19",316.875,320.0,308.125,310.0,84140.0],["1999-02-22",308.75,316.875,306.25,316.875,116780.0],["1999-02-23",316.875,321.25,314.375,315.0,118260.0],["1999-02-24",316.25,317.5,306.25,308.125,189590.0],["1999-02-25",305.625,306.875,303.125,303.75,133820.0],["1999-02-26",306.25,306.25,295.625,298.125,231900.0],["1999-03-01",299.375,300.625,291.875,300.0,162390.0],["1999-03-02",303.75,304.375,301.25,301.875,213800.0],["1999-03-03",301.875,303.125,295.0,296.875,254770.0],["1999-03-04",292.5,303.75,289.375,300.0,342480.0],["1999-03-05",305.625,308.75,301.25,304.375,100630.0],["1999-03-08",303.125,318.125,303.125,318.125,145170.0],["1999-03-09",315.625,323.75,312.5,313.75,119050.0],["1999-03-10",315.625,320.0,306.875,311.875,112580.0],["1999-03-11",311.25,313.75,306.875,310.0,261110.0],["1999-03-12",311.875,311.875,299.375,301.875,195280.0],["1999-03-15",300.0,306.875,298.75,306.875,197820.0],["1999-03-16",303.75,306.25,296.25,303.75,123740.0],["1999-03-17",298.75,313.75,298.75,313.75,383330.0],["1999-03-18",313.75,319.375,312.5,316.875,259100.0],["1999-03-19",320.0,322.5,314.375,314.375,313990.0],["1999-03-22",313.125,313.75,310.0,311.25,59870.0],["1999-03-23",310.0,310.625,298.125,301.25,161270.0],["1999-03-24",301.25,301.25,284.375,295.0,423680.0],["1999-03-25",301.25,301.25,291.875,295.0,346740.0],["1999-03-26",290.0,293.125,286.25,287.5,201670.0],["1999-03-29",290.0,294.375,288.125,293.75,220250.0],["1999-03-30",293.125,293.125,286.875,288.75,120380.0],["1999-03-31",290.0,291.25,276.25,276.875,195560.0],["1999-04-01",290.0,301.25,289.375,298.125,262310.0],["1999-04-05",299.375,301.875,285.0,290.0,106120.0],["1999-04-06",290.0,295.625,280.0,282.5,257620.0],["1999-04-07",281.875,283.75,275.625,283.125,294410.0],["1999-04-08",282.5,286.25,281.25,283.75,90560.0],["1999-04-09",283.75,295.0,281.25,294.375,124690.0],["1999-04-12",290.625,293.125,283.75,288.125,179670.0],["1999-04-13",291.875,294.375,278.75,287.5,180740.0],["1999-04-14",293.75,300.625,289.375,293.125,122030.0],["1999-04-15",296.25,310.0,290.0,290.0,295200.0],["1999-04-16",298.75,300.625,286.25,300.0,231040.0],["1999-04-19",307.5,309.375,293.75,296.25,169090.0],["1999-04-20",296.25,298.75,273.75,283.125,141860.0],["1999-04-21",283.125,291.875,280.625,288.125,145760.0],["1999-04-22",297.5,306.875,296.875,305.625,223040.0],["1999-04-23",301.25,308.125,295.625,306.25,100690.0],["1999-04-26",309.375,318.75,308.125,317.5,128420.0],["1999-04-27",318.75,320.0,308.125,313.125,103580.0],["1999-04-28",311.875,316.25,308.75,315.0,119610.0],["1999-04-29",315.0,318.125,300.625,314.375,135080.0],["1999-04-30",315.0,318.75,305.0,314.375,123280.0],["1999-05-03",315.0,323.75,312.5,318.75,130440.0],["1999-05-04",325.0,330.0,321.25,326.25,218960.0],["1999-05-05",343.75,346.875,336.875,346.25,467620.0],["1999-05-06",341.25,344.375,333.125,335.0,144540.0],["1999-05-07",335.0,338.75,331.25,332.5,75640.0],["1999-05-10",332.5,335.625,329.375,331.25,60620.0],["1999-05-11",332.5,336.875,324.375,329.375,103110.0],["1999-05-12",325.625,337.5,321.25,335.625,87670.0],["1999-05-13",338.75,343.125,335.0,340.0,116950.0],["1999-05-14",337.5,340.0,333.125,335.625,108680.0],["1999-05-17",331.875,335.0,327.5,333.125,64000.0],["1999-05-18",332.5,341.875,332.5,341.875,100470.0],["1999-05-19",341.875,343.125,334.375,338.125,210240.0],["1999-05-20",340.625,349.375,340.625,348.75,191030.0],["1999-05-21",348.75,351.25,346.25,350.625,131310.0],["1999-05-24",351.875,353.75,342.5,343.75,113620.0],["1999-05-25",342.5,349.375,342.5,345.625,210080.0],["1999-05-26",348.125,370.625,346.25,367.5,345550.0],["1999-05-27",368.75,386.875,367.5,381.25,605770.0],["1999-05-28",380.0,383.125,375.625,379.375,164960.0],["1999-06-01",375.625,380.0,373.125,379.375,108190.0],["1999-06-02",380.0,382.5,377.5,380.0,146650.0],["1999-06-03",379.375,379.375,371.875,373.75,137700.0],["1999-06-04",373.75,390.0,373.125,387.5,197760.0],["1999-06-07",388.75,396.25,386.25,388.75,237630.0],["1999-06-08",388.75,389.375,380.625,380.625,111410.0],["1999-06-09",383.125,392.5,377.5,386.875,248220.0],["1999-06-10",384.375,385.625,378.75,382.5,84600.0],["1999-06-11",383.125,384.375,373.125,375.625,162240.0],["1999-06-14",375.625,381.25,373.125,374.375,62090.0],["1999-06-15",376.25,380.0,372.5,376.875,97660.0],["1999-06-16",380.0,395.0,380.0,392.5,141570.0],["1999-06-17",390.0,393.75,375.0,383.75,278480.0],["1999-06-18",389.375,389.375,379.375,384.375,122940.0],["1999-06-21",386.875,386.875,376.25,380.0,67860.0],["1999-06-22",378.75,388.75,375.625,385.625,116430.0],["1999-06-23",386.25,386.875,376.875,386.25,77400.0],["1999-06-24",380.0,397.5,376.875,393.75,117590.0],["1999-06-25",393.75,399.375,370.625,376.875,305520.0],["1999-06-28",375.625,378.75,365.0,372.5,120050.0],["1999-06-29",374.375,385.625,372.5,385.625,254130.0],["1999-06-30",390.0,390.0,381.25,389.375,182270.0],["1999-07-01",394.375,403.75,386.25,401.875,233310.0],["1999-07-02",401.875,405.0,396.875,401.25,90420.0],["1999-07-06",401.25,413.75,400.625,403.125,155020.0],["1999-07-07",405.625,413.75,401.25,413.75,115680.0],["1999-07-08",412.5,414.375,408.125,412.5,86530.0],["1999-07-09",415.0,431.25,411.25,427.5,149930.0],["1999-07-12",430.0,439.375,421.25,439.375,133670.0],["1999-07-13",433.125,438.75,428.75,436.875,116490.0],["1999-07-14",440.0,441.25,426.25,440.625,88680.0],["1999-07-15",446.875,450.625,435.0,444.375,192880.0],["1999-07-16",453.75,461.25,449.375,458.75,229900.0],["1999-07-19",460.625,461.875,438.75,440.0,110260.0],["1999-07-20",438.125,442.5,426.25,438.75,114910.0],["1999-07-21",438.75,445.625,429.375,436.875,65110.0],["1999-07-22",436.875,436.875,411.25,417.5,91330.0],["1999-07-23",415.0,426.875,411.25,426.875,85550.0],["1999-07-26",423.125,423.125,408.125,410.0,70890.0],["1999-07-27",415.0,415.625,402.5,413.75,134730.0],["1999-07-28",413.75,422.5,408.125,416.875,100770.0],["1999-07-29",414.375,414.375,401.25,410.0,81420.0],["1999-07-30",412.5,413.75,404.375,408.125,127320.0],["1999-08-02",400.625,424.375,400.0,412.5,159230.0],["1999-08-03",416.25,419.375,392.5,400.0,84240.0],["1999-08-04",401.875,401.875,386.25,397.5,106590.0],["1999-08-05",397.5,400.0,385.0,392.5,134650.0],["1999-08-06",398.125,401.875,392.5,400.0,65810.0],["1999-08-09",400.0,405.625,392.5,394.375,75530.0],["1999-08-10",391.875,391.875,370.625,382.5,119110.0],["1999-08-11",390.0,390.0,378.125,386.875,91310.0],["1999-08-12",393.75,402.5,388.125,396.25,76200.0],["1999-08-13",399.375,418.75,399.375,416.875,133210.0],["1999-08-16",415.0,418.75,407.5,415.0,53850.0],["1999-08-17",415.625,426.25,410.0,426.25,116110.0],["1999-08-18",426.25,429.375,420.625,423.125,142720.0],["1999-08-19",420.625,431.875,417.5,428.125,105820.0],["1999-08-20",436.25,439.375,430.625,439.375,117800.0],["1999-08-23",439.375,443.75,436.875,440.0,121670.0],["1999-08-24",441.875,446.25,440.625,443.125,176240.0],["1999-08-25",445.0,448.125,443.75,448.125,117340.0],["1999-08-26",448.75,450.0,445.625,446.875,58530.0],["1999-08-27",450.0,452.5,443.75,446.25,80760.0],["1999-08-30",446.25,447.5,432.5,437.5,80750.0],["1999-08-31",435.0,435.625,426.25,430.0,102060.0],["1999-09-01",431.25,431.25,421.25,425.0,95030.0],["1999-09-02",423.75,444.375,416.25,441.25,90330.0],["1999-09-03",446.25,450.0,433.75,438.125,78840.0],["1999-09-07",438.125,449.375,435.625,445.0,63110.0],["1999-09-08",442.5,453.125,440.625,451.25,116650.0],["1999-09-09",446.25,453.125,446.25,453.125,70520.0],["1999-09-10",455.0,461.25,452.5,456.25,72580.0],["1999-09-13",454.375,461.875,451.875,456.875,104430.0],["1999-09-14",457.5,475.0,456.25,469.375,151560.0],["1999-09-15",470.0,470.0,454.375,460.625,116800.0],["1999-09-16",470.0,482.5,465.625,482.5,183870.0],["1999-09-17",480.0,484.375,473.125,480.625,220060.0],["1999-09-20",480.0,496.875,478.125,493.125,99560.0],["1999-09-21",485.625,491.25,473.125,475.0,138410.0],["1999-09-22",471.875,476.25,455.0,455.625,125310.0],["1999-09-23",458.125,458.125,423.125,429.375,136920.0],["1999-09-24",415.0,433.75,413.125,431.25,136510.0],["1999-09-27",440.0,452.5,437.5,441.875,185160.0],["1999-09-28",438.75,453.75,432.5,453.75,114360.0],["1999-09-29",455.0,455.0,440.0,443.125,65110.0],["1999-09-30",443.75,453.125,440.0,451.25,54680.0],["1999-10-01",446.25,450.0,431.25,448.75,95590.0],["1999-10-04",450.0,452.5,445.0,452.5,46270.0],["1999-10-05",451.25,464.375,450.0,455.625,95930.0],["1999-10-06",456.25,468.125,456.25,461.875,94010.0],["1999-10-07",462.5,474.375,457.5,458.125,150450.0],["1999-10-08",450.0,450.0,405.0,436.875,313260.0],["1999-10-11",436.875,436.875,418.75,428.75,120810.0],["1999-10-12",431.25,436.875,425.625,431.25,358190.0],["1999-10-13",426.25,434.375,410.0,422.5,146870.0],["1999-10-14",360.0,360.0,251.25,265.625,2295820.0],["1999-10-15",260.0,262.5,227.5,248.75,1322580.0],["1999-10-18",246.875,246.875,223.75,230.0,601320.0],["1999-10-19",234.375,238.75,216.25,217.5,669890.0],["1999-10-20",222.5,236.25,220.0,235.0,557890.0],["1999-10-21",228.75,235.625,225.625,233.125,410760.0],["1999-10-22",236.875,243.75,235.625,239.375,368720.0],["1999-10-25",239.375,246.25,230.625,234.375,348490.0],["1999-10-26",236.25,240.625,230.625,231.25,309220.0],["1999-10-27",233.125,233.125,213.125,217.5,459810.0],["1999-10-28",220.0,223.125,209.375,219.375,619960.0],["1999-10-29",220.625,247.5,219.375,225.625,1042540.0],["1999-11-01",242.5,243.75,234.375,237.5,409470.0],["1999-11-02",238.125,244.375,235.625,238.75,396080.0],["1999-11-03",241.25,243.75,232.5,232.5,266980.0],["1999-11-04",236.875,237.5,229.375,231.875,216700.0],["1999-11-05",235.625,238.75,224.375,225.625,267300.0],["1999-11-08",235.0,239.375,228.125,228.125,283910.0],["1999-11-09",229.375,238.75,228.75,236.875,407990.0],["1999-11-10",240.0,255.0,238.75,244.375,527400.0],["1999-11-11",256.25,256.25,247.5,250.625,304120.0],["1999-11-12",258.125,258.125,246.25,247.5,273810.0],["1999-11-15",248.75,248.75,238.75,240.0,193330.0],["1999-11-16",245.0,262.5,245.0,260.625,541320.0],["1999-11-17",262.5,264.375,245.0,246.875,763100.0],["1999-11-18",270.0,301.25,261.875,301.25,1098230.0],["1999-11-19",296.25,297.5,285.625,290.625,621470.0],["1999-11-22",297.5,307.5,290.625,304.375,304080.0],["1999-11-23",301.875,303.75,295.0,297.5,280160.0],["1999-11-24",298.75,299.375,292.5,298.125,151210.0],["1999-11-26",298.125,299.375,293.75,296.875,72440.0],["1999-11-29",296.875,296.875,285.625,294.375,232720.0],["1999-11-30",298.125,312.5,286.25,287.5,367110.0],["1999-12-01",285.0,288.75,278.75,283.75,276710.0],["1999-12-02",290.0,306.25,289.375,300.0,293070.0],["1999-12-03",320.0,321.25,301.25,317.5,410260.0],["1999-12-06",316.25,318.75,307.5,307.5,170810.0],["1999-12-07",306.25,335.0,301.25,329.375,418660.0],["1999-12-08",325.0,330.0,319.375,324.6875,205080.0],["1999-12-09",340.0,340.0,317.5,328.75,317980.0],["1999-12-10",332.5,348.75,332.5,340.0,270030.0],["1999-12-13",337.5,339.375,331.875,336.875,131360.0],["1999-12-14",331.25,337.5,315.625,318.75,215110.0],["1999-12-15",300.0,304.375,294.375,303.125,336850.0],["1999-12-16",301.25,303.75,294.375,300.0,199750.0],["1999-12-17",300.0,310.625,296.25,307.5,326390.0],["1999-12-20",307.5,325.625,306.25,317.6562,206730.0],["1999-12-21",315.0,324.375,312.5,323.75,134420.0],["1999-12-22",302.5,313.125,302.5,309.375,365070.0],["1999-12-23",315.0,315.0,307.5,307.5,200760.0],["1999-12-27",310.0,311.25,302.5,305.625,214050.0],["1999-12-28",305.625,309.375,305.0,305.625,146670.0],["1999-12-29",306.25,315.0,306.25,315.0,149140.0],["1999-12-30",316.25,321.25,315.625,318.75,102340.0],["1999-12-31",318.75,319.375,313.125,319.375,44570.0],["2000-01-03",320.0,324.375,309.375,313.75,149070.0],["2000-01-04",304.375,310.0,295.625,298.75,220780.0],["2000-01-05",298.125,301.875,278.75,290.0,314540.0],["2000-01-06",294.375,296.875,283.125,291.875,169760.0],["2000-01-07",287.5,293.125,285.0,286.875,182830.0],["2000-01-10",295.0,305.625,289.375,300.0,193930.0],["2000-01-11",296.25,301.875,295.0,299.375,164100.0],["2000-01-12",300.625,305.625,295.0,302.5,147290.0],["2000-01-13",306.25,306.875,293.75,296.25,161630.0],["2000-01-14",295.0,308.75,291.25,307.5,271520.0],["2000-01-18",302.5,302.5,287.5,294.375,291280.0],["2000-01-19",305.0,306.875,295.625,301.25,244740.0],["2000-01-20",306.25,336.25,304.375,333.75,453300.0],["2000-01-21",334.375,342.5,328.75,338.75,327430.0],["2000-01-24",335.0,360.625,334.375,350.625,316950.0],["2000-01-25",349.375,349.375,327.5,336.25,198350.0],["2000-01-26",333.75,338.125,322.5,326.25,152050.0],["2000-01-27",330.0,333.125,308.75,327.5,182020.0],["2000-01-28",325.0,325.0,308.75,310.625,132430.0],["2000-01-31",308.125,323.125,301.875,318.75,109390.0],["2000-02-01",322.5,334.375,320.0,333.75,106410.0],["2000-02-02",333.75,334.375,320.0,330.0,150970.0],["2000-02-03",330.0,334.375,317.5,330.625,99020.0],["2000-02-04",327.5,329.375,320.0,322.5,140390.0],["2000-02-07",321.875,331.875,320.0,322.5,89610.0],["2000-02-08",328.75,337.5,321.875,337.5,170140.0],["2000-02-09",335.0,335.0,320.0,320.0,139430.0],["2000-02-10",321.25,325.0,311.875,315.625,128910.0],["2000-02-11",315.0,315.0,302.5,309.375,214260.0],["2000-02-14",309.375,310.0,305.625,308.125,63860.0],["2000-02-15",305.625,306.875,296.25,302.5,90700.0],["2000-02-16",310.625,343.125,310.625,342.5,493000.0],["2000-02-17",332.5,351.25,331.25,348.125,271620.0],["2000-02-18",345.625,346.25,324.375,327.5,174490.0],["2000-02-22",326.25,334.375,315.625,328.125,159550.0],["2000-02-23",327.5,330.625,322.5,325.0,117830.0],["2000-02-24",325.0,326.25,308.75,312.5,186970.0],["2000-02-25",312.5,314.375,307.5,310.625,220520.0],["2000-02-28",311.25,313.125,305.625,311.875,143330.0],["2000-02-29",316.25,316.25,298.75,298.75,212880.0],["2000-03-01",298.75,309.375,298.125,300.625,172570.0],["2000-03-02",275.0,300.0,255.625,295.625,612000.0],["2000-03-03",295.625,295.625,278.125,280.0,373290.0],["2000-03-06",280.0,282.5,266.875,268.125,251560.0],["2000-03-07",272.5,277.5,266.875,271.875,241190.0],["2000-03-08",270.625,277.5,266.25,267.5,161190.0],["2000-03-09",265.0,294.375,261.25,288.75,227280.0],["2000-03-10",285.0,285.0,268.125,269.375,220830.0],["2000-03-13",265.0,278.75,262.5,277.5,171960.0],["2000-03-14",275.0,280.0,259.375,261.25,239180.0],["2000-03-15",260.625,263.75,251.25,260.0,172800.0],["2000-03-16",258.125,268.75,251.875,267.5,215300.0],["2000-03-17",265.0,269.375,263.125,265.0,217880.0],["2000-03-20",260.0,263.75,249.375,250.625,274190.0],["2000-03-21",250.0,263.75,242.5,261.875,317390.0],["2000-03-22",266.25,277.5,265.625,277.5,304780.0],["2000-03-23",272.5,274.375,265.0,266.25,188700.0],["2000-03-24",260.0,265.625,253.125,253.125,176610.0],["2000-03-27",299.375,325.0,275.0,278.75,755430.0],["2000-03-28",285.0,286.25,273.125,278.125,523520.0],["2000-03-29",280.625,281.25,268.125,269.375,303290.0],["2000-03-30",266.25,281.25,257.5,261.25,291210.0],["2000-03-31",267.5,269.375,255.0,256.875,185920.0],["2000-04-03",260.0,266.25,251.875,254.375,208990.0],["2000-04-04",220.0,241.875,215.0,232.5,1178780.0],["2000-04-05",228.75,240.0,224.375,235.625,430060.0],["2000-04-06",242.5,251.875,238.125,250.0,192400.0],["2000-04-07",250.0,260.0,246.25,251.25,249670.0],["2000-04-10",246.25,250.0,240.0,245.625,168100.0],["2000-04-11",243.125,244.375,237.5,240.625,103640.0],["2000-04-12",241.25,247.5,231.25,236.25,208720.0],["2000-04-13",243.75,246.875,222.5,225.0,528430.0],["2000-04-14",222.5,223.75,195.0,195.0,447380.0],["2000-04-17",206.25,223.125,200.0,217.5,368660.0],["2000-04-18",222.5,246.25,220.0,241.7188,294140.0],["2000-04-19",247.5,248.125,235.0,237.5,255090.0],["2000-04-20",240.0,244.375,231.25,235.625,108280.0],["2000-04-24",226.25,230.625,218.125,225.0,142780.0],["2000-04-25",230.0,240.0,229.375,235.0,202230.0],["2000-04-26",235.625,253.75,228.75,240.3125,391910.0],["2000-04-27",230.0,236.875,227.5,233.125,207450.0],["2000-04-28",233.75,239.375,231.25,231.875,104530.0],["2000-05-01",236.875,248.125,235.625,246.875,212110.0],["2000-05-02",246.875,251.25,231.875,231.875,244160.0],["2000-05-03",233.75,233.75,215.0,219.375,221340.0],["2000-05-04",220.0,231.875,219.375,228.75,374130.0],["2000-05-05",226.25,247.5,225.625,244.375,277170.0],["2000-05-08",241.875,253.125,232.5,242.5,288950.0],["2000-05-09",240.0,243.75,232.5,236.25,226360.0],["2000-05-10",230.0,232.5,218.75,223.125,226550.0],["2000-05-11",230.0,235.0,225.625,235.0,158960.0],["2000-05-12",235.0,246.25,234.375,240.625,144500.0],["2000-05-15",240.625,245.625,234.375,241.25,114260.0],["2000-05-16",250.0,260.0,247.5,259.375,223590.0],["2000-05-17",253.75,254.375,245.625,248.75,101880.0],["2000-05-18",250.625,251.25,240.0,242.5,82330.0],["2000-05-19",238.75,244.375,233.125,242.5,104580.0],["2000-05-22",242.5,253.75,235.625,253.125,179550.0],["2000-05-23",250.625,260.625,248.125,251.25,194060.0],["2000-05-24",251.875,253.75,243.75,249.375,176760.0],["2000-05-25",250.0,258.125,247.5,248.125,116620.0],["2000-05-26",243.125,250.0,233.75,237.5,120050.0],["2000-05-30",241.875,255.625,241.25,253.75,174930.0],["2000-05-31",257.5,280.0,251.25,271.25,335780.0],["2000-06-01",268.75,273.75,262.5,265.625,210190.0],["2000-06-02",270.0,272.5,266.25,269.375,234930.0],["2000-06-05",271.25,281.875,268.75,278.125,377800.0],["2000-06-06",278.75,278.75,257.5,258.75,217040.0],["2000-06-07",265.0,274.375,261.875,271.875,229300.0],["2000-06-08",273.75,274.375,259.375,261.875,224220.0],["2000-06-09",252.5,259.375,246.25,250.0,427920.0],["2000-06-12",249.375,249.375,231.875,232.5,294370.0],["2000-06-13",236.25,238.75,232.5,236.25,251080.0],["2000-06-14",245.0,246.25,236.875,238.75,251300.0],["2000-06-15",245.0,248.125,232.5,233.125,200630.0],["2000-06-16",235.0,241.25,230.0,235.3125,238370.0],["2000-06-19",239.375,271.25,233.75,260.0,552660.0],["2000-06-20",267.5,267.5,241.25,260.0,371720.0],["2000-06-21",251.25,260.0,247.5,258.125,222710.0],["2000-06-22",260.0,266.25,251.25,263.125,279510.0],["2000-06-23",262.5,263.125,246.875,249.375,253860.0],["2000-06-26",249.375,253.125,244.375,244.375,105610.0],["2000-06-27",247.5,249.375,237.5,239.375,125550.0],["2000-06-28",240.0,241.25,231.25,231.25,145830.0],["2000-06-29",182.5,185.0,145.0,147.5,2595480.0],["2000-06-30",149.375,151.25,142.5,150.0,1288830.0],["2000-07-03",148.75,153.125,147.5,150.625,379730.0],["2000-07-05",150.0,150.0,141.25,142.5,401470.0],["2000-07-06",141.875,143.125,138.75,140.0,468660.0],["2000-07-07",140.0,140.0,127.5,127.5,445820.0],["2000-07-10",136.875,140.625,135.0,140.0,277080.0],["2000-07-11",138.75,140.0,135.625,140.0,290860.0],["2000-07-12",135.0,138.125,133.125,133.75,341350.0],["2000-07-13",133.125,136.25,132.5,133.125,303400.0],["2000-07-14",135.625,136.25,132.5,135.0,250470.0],["2000-07-17",135.0,142.5,133.75,141.25,409990.0],["2000-07-18",125.0,127.5,108.125,110.0,2430110.0],["2000-07-19",110.0,111.25,101.875,105.625,1500810.0],["2000-07-20",105.0,105.0,98.125,105.0,1219020.0],["2000-07-21",100.0,101.25,96.25,99.375,591540.0],["2000-07-24",100.0,101.25,95.0,98.75,980300.0],["2000-07-25",98.125,105.0,95.625,100.0,753840.0],["2000-07-26",102.5,103.125,94.375,98.75,714880.0],["2000-07-27",96.25,96.875,91.25,95.625,485920.0],["2000-07-28",96.25,98.125,91.25,93.75,276490.0],["2000-07-31",91.875,98.75,91.875,98.125,424360.0],["2000-08-01",100.0,101.875,97.5,100.0,609550.0],["2000-08-02",101.875,106.25,100.625,104.375,808840.0],["2000-08-03",103.125,106.875,101.875,106.875,498090.0],["2000-08-04",111.875,113.75,108.125,112.5,681370.0],["2000-08-07",115.0,121.875,114.375,121.875,839510.0],["2000-08-08",121.25,122.5,115.0,122.5,650250.0],["2000-08-09",120.625,121.25,116.25,117.5,362030.0],["2000-08-10",118.75,119.375,115.625,118.75,240030.0],["2000-08-11",117.5,117.5,113.125,114.375,218540.0],["2000-08-14",115.0,116.25,111.875,114.375,275090.0],["2000-08-15",113.125,113.75,109.375,111.875,237830.0],["2000-08-16",113.125,115.0,110.0,111.875,190100.0],["2000-08-17",113.125,113.75,110.625,113.125,175140.0],["2000-08-18",113.125,114.375,110.0,110.625,173570.0],["2000-08-21",111.875,112.5,108.125,111.25,187270.0],["2000-08-22",112.5,112.5,109.375,111.25,271520.0],["2000-08-23",111.25,111.875,105.0,108.75,216850.0],["2000-08-24",111.25,111.25,105.625,106.875,320260.0],["2000-08-25",110.0,110.0,106.25,109.375,230660.0],["2000-08-28",109.375,120.0,108.75,120.0,247530.0],["2000-08-29",115.0,120.0,113.125,120.0,332500.0],["2000-08-30",118.125,133.125,115.625,133.125,872260.0],["2000-08-31",133.125,133.75,125.0,130.0,527310.0],["2000-09-01",132.5,133.125,128.125,132.5,254410.0],["2000-09-05",131.875,132.5,126.875,132.5,314660.0],["2000-09-06",130.0,132.5,126.875,131.25,218210.0],["2000-09-07",131.25,146.25,130.0,141.25,881760.0],["2000-09-08",142.5,146.25,137.5,143.75,567020.0],["2000-09-11",142.5,145.625,137.5,140.0,336750.0],["2000-09-12",140.625,141.25,135.625,139.375,147980.0],["2000-09-13",135.625,136.875,131.875,135.0,235800.0],["2000-09-14",136.25,141.875,135.625,136.25,268220.0],["2000-09-15",136.25,138.75,133.125,134.375,167140.0],["2000-09-18",134.375,134.375,125.0,126.875,249420.0],["2000-09-19",122.5,130.625,121.875,130.0,305030.0],["2000-09-20",125.625,126.25,118.75,121.875,390480.0],["2000-09-21",120.625,120.625,111.875,113.125,375760.0],["2000-09-22",111.25,113.125,107.5,108.75,526850.0],["2000-09-25",110.0,111.25,108.125,109.375,300660.0],["2000-09-26",110.0,110.625,100.0,101.875,440450.0],["2000-09-27",108.75,108.75,103.75,105.625,299090.0],["2000-09-28",104.375,115.0,104.375,110.0,276570.0],["2000-09-29",110.0,113.125,107.5,112.5,219650.0],["2000-10-02",111.25,116.25,108.75,109.375,357620.0],["2000-10-03",109.375,111.25,106.25,106.875,247530.0],["2000-10-04",105.625,108.125,102.5,105.0,163960.0],["2000-10-05",106.25,109.375,105.625,108.125,100120.0],["2000-10-06",108.125,110.0,103.125,103.125,144420.0],["2000-10-09",103.125,105.0,101.875,105.0,113870.0],["2000-10-10",103.75,104.375,98.75,100.0,160750.0],["2000-10-11",98.125,99.375,92.5,96.875,316200.0],["2000-10-12",103.75,104.375,98.125,98.75,601570.0],["2000-10-13",98.75,108.125,98.75,105.625,366120.0],["2000-10-16",108.75,115.0,108.75,111.875,424160.0],["2000-10-17",113.125,115.625,106.25,108.75,241640.0],["2000-10-18",106.25,116.25,101.25,111.875,270950.0],["2000-10-19",113.75,120.625,113.75,116.875,265040.0],["2000-10-20",115.625,122.5,115.0,121.25,226670.0],["2000-10-23",121.25,121.875,118.125,120.0,233640.0],["2000-10-24",121.25,125.625,120.0,121.875,310290.0],["2000-10-25",120.625,121.25,116.25,120.625,228530.0],["2000-10-26",120.0,122.5,118.75,121.25,161470.0],["2000-10-27",120.625,126.25,120.625,123.75,161720.0],["2000-10-30",120.0,123.75,120.0,122.5,123600.0],["2000-10-31",124.375,131.25,121.875,127.5,196220.0],["2000-11-01",127.5,133.125,125.0,132.5,211590.0],["2000-11-02",132.5,135.0,131.875,133.125,143440.0],["2000-11-03",131.875,132.5,130.0,130.0,137050.0],["2000-11-06",131.25,133.125,127.5,130.625,120580.0],["2000-11-07",130.625,139.375,130.0,137.5,232140.0],["2000-11-08",137.5,138.125,134.375,135.0,121420.0],["2000-11-09",134.375,136.25,130.0,136.25,249690.0],["2000-11-10",136.25,136.25,127.5,132.5,191900.0],["2000-11-13",126.25,129.375,123.75,125.625,141760.0],["2000-11-14",127.5,131.875,127.5,128.125,137780.0],["2000-11-15",130.0,131.25,128.125,130.625,82800.0],["2000-11-16",130.625,130.625,125.625,126.875,80660.0],["2000-11-17",127.5,129.375,126.25,128.75,74630.0],["2000-11-20",123.75,134.375,121.875,130.625,204500.0],["2000-11-21",128.75,130.0,112.5,117.5,283980.0],["2000-11-22",120.0,125.0,113.125,123.125,323900.0],["2000-11-24",122.5,124.375,120.0,123.75,67860.0],["2000-11-27",124.375,128.125,118.125,120.0,164620.0],["2000-11-28",120.625,121.25,117.5,118.75,145400.0],["2000-11-29",120.0,126.25,118.75,123.75,213990.0],["2000-11-30",118.75,121.875,115.0,121.875,329210.0],["2000-12-01",121.875,129.375,121.25,125.625,226230.0],["2000-12-04",123.75,125.625,116.875,121.25,240820.0],["2000-12-05",120.0,133.75,120.0,131.25,242120.0],["2000-12-06",135.0,143.75,133.125,141.25,568580.0],["2000-12-07",138.125,148.125,132.5,140.0,612830.0],["2000-12-08",145.0,156.25,141.875,155.0,618700.0],["2000-12-11",151.875,163.125,146.875,155.0,446260.0],["2000-12-12",151.875,163.125,151.875,162.5,343710.0],["2000-12-13",161.875,163.75,154.375,155.625,325290.0],["2000-12-14",153.75,154.375,149.375,150.625,179010.0],["2000-12-15",148.75,152.5,146.25,150.0,247290.0],["2000-12-18",150.0,155.625,150.0,154.375,249580.0],["2000-12-19",151.25,153.75,149.375,150.625,184550.0],["2000-12-20",142.5,143.75,135.0,138.75,265170.0],["2000-12-21",136.875,140.0,133.75,138.125,221110.0],["2000-12-22",135.625,143.125,135.625,142.5,175290.0],["2000-12-26",145.0,149.375,144.375,146.875,114890.0],["2000-12-27",147.5,160.625,145.625,160.0,252970.0],["2000-12-28",157.5,158.75,148.75,153.125,177190.0],["2000-12-29",153.125,156.25,146.25,146.25,173850.0],["2001-01-02",150.625,153.75,145.625,145.625,111450.0],["2001-01-03",150.0,156.875,146.875,155.625,241910.0],["2001-01-04",161.25,168.125,159.375,166.25,290740.0],["2001-01-05",166.25,167.5,155.0,155.625,161580.0],["2001-01-08",152.5,155.0,148.75,151.875,130900.0],["2001-01-09",151.875,155.625,147.5,147.5,268420.0],["2001-01-10",149.375,152.5,145.625,151.875,158740.0],["2001-01-11",151.875,175.625,151.25,173.75,507590.0],["2001-01-12",173.125,173.75,160.625,163.125,203150.0],["2001-01-16",164.375,168.75,157.5,168.75,180120.0],["2001-01-17",170.0,173.75,166.25,166.875,214320.0],["2001-01-18",160.0,160.0,145.0,152.5,717570.0],["2001-01-19",153.125,156.875,149.375,150.0,470330.0],["2001-01-22",150.0,150.625,146.875,150.625,227630.0],["2001-01-23",150.625,155.625,148.75,155.625,307110.0],["2001-01-24",157.5,158.125,150.625,154.375,179190.0],["2001-01-25",153.75,154.375,148.75,152.5,129080.0],["2001-01-26",150.625,163.75,150.0,160.625,249930.0],["2001-01-29",163.0,175.0,161.1,174.9,348730.0],["2001-01-30",175.0,179.4,171.0,178.0,305800.0],["2001-01-31",178.1,178.5,169.0,171.5,276830.0],["2001-02-01",168.5,173.8,166.6,171.1,114420.0],["2001-02-02",171.1,173.6,167.0,172.5,118980.0],["2001-02-05",169.0,171.1,165.0,169.9,104080.0],["2001-02-06",168.5,173.8,168.0,170.6,125840.0],["2001-02-07",168.6,171.8,165.5,171.5,109590.0],["2001-02-08",171.5,179.5,171.5,174.5,234640.0],["2001-02-09",171.7,173.0,165.1,166.5,155210.0],["2001-02-12",166.0,175.4,166.0,174.4,165810.0],["2001-02-13",174.4,177.9,173.0,175.4,185600.0],["2001-02-14",173.0,178.5,169.4,176.5,146860.0],["2001-02-15",180.0,192.0,179.4,184.7,493480.0],["2001-02-16",184.0,197.0,177.0,189.1,485280.0],["2001-02-20",190.0,190.9,180.2,185.8,242340.0],["2001-02-21",184.0,184.0,176.0,178.8,224580.0],["2001-02-22",178.2,178.2,162.4,176.0,280480.0],["2001-02-23",172.0,172.0,161.5,171.2,264970.0],["2001-02-26",172.5,175.2,166.7,175.0,130090.0],["2001-02-27",174.5,174.5,166.0,167.8,125970.0],["2001-02-28",167.8,171.1,160.8,163.8,148260.0],["2001-03-01",163.8,172.5,157.8,170.0,220430.0],["2001-03-02",168.5,171.7,163.1,168.9,162780.0],["2001-03-05",168.9,171.5,165.5,166.7,127710.0],["2001-03-06",169.5,171.4,167.2,170.1,251120.0],["2001-03-07",172.0,174.8,169.0,173.0,248400.0],["2001-03-08",172.5,172.8,163.0,164.1,129360.0],["2001-03-09",160.0,161.0,154.1,155.5,172840.0],["2001-03-12",155.1,155.1,145.0,145.9,223440.0],["2001-03-13",146.5,148.8,140.0,147.7,266620.0],["2001-03-14",140.0,146.0,139.5,144.9,298420.0],["2001-03-15",145.0,149.5,144.9,146.2,116800.0],["2001-03-16",141.0,141.0,126.9,131.3,361880.0],["2001-03-19",132.6,144.0,132.1,143.6,161420.0],["2001-03-20",146.0,149.1,141.6,142.4,194210.0],["2001-03-21",144.0,148.7,140.9,142.2,292320.0],["2001-03-22",143.0,154.0,140.0,153.5,264090.0],["2001-03-23",152.0,156.3,148.8,150.0,167000.0],["2001-03-26",150.0,150.0,144.0,144.8,101090.0],["2001-03-27",147.0,150.4,145.0,147.8,109390.0],["2001-03-28",147.9,148.4,140.0,142.2,92150.0],["2001-03-29",138.4,142.8,133.5,135.8,152310.0],["2001-03-30",137.3,141.9,135.4,140.0,106920.0],["2001-04-02",141.0,142.0,135.1,139.5,73420.0],["2001-04-03",136.5,137.9,122.2,126.5,193580.0],["2001-04-04",122.5,129.8,122.5,127.4,131260.0],["2001-04-05",130.5,138.4,130.5,137.8,124980.0],["2001-04-06",135.0,140.0,133.0,139.5,102940.0],["2001-04-09",132.5,141.6,132.5,140.6,91660.0],["2001-04-10",141.0,147.5,141.0,145.1,156430.0],["2001-04-11",145.0,150.0,140.1,140.7,98830.0],["2001-04-12",139.7,144.2,137.3,143.0,79440.0],["2001-04-16",141.5,142.5,131.6,142.5,222500.0],["2001-04-17",115.0,122.5,113.0,113.0,961930.0],["2001-04-18",116.0,124.1,115.3,122.4,477060.0],["2001-04-19",123.0,126.8,120.2,125.1,208380.0],["2001-04-20",123.5,123.5,118.7,119.6,200580.0],["2001-04-23",119.6,119.6,113.0,113.0,131850.0],["2001-04-24",116.0,120.0,111.5,113.0,185710.0],["2001-04-25",115.0,116.4,112.6,115.0,216250.0],["2001-04-26",119.0,123.1,115.4,119.9,349280.0],["2001-04-27",120.5,123.5,118.8,123.0,194280.0],["2001-04-30",124.8,124.9,120.4,120.4,213560.0],["2001-05-01",118.8,118.8,115.1,116.2,300910.0],["2001-05-02",120.0,123.4,119.6,123.4,217300.0],["2001-05-03",122.5,123.7,119.5,120.8,179910.0],["2001-05-04",118.0,123.0,116.8,122.6,120770.0],["2001-05-07",123.5,123.5,120.4,121.3,56830.0],["2001-05-08",122.0,128.9,121.7,124.8,203190.0],["2001-05-09",124.6,124.6,120.0,123.7,192350.0],["2001-05-10",126.0,127.0,121.5,122.4,123520.0],["2001-05-11",122.3,123.7,118.5,121.3,138030.0],["2001-05-14",120.0,120.7,117.6,119.0,91970.0],["2001-05-15",116.5,122.0,116.3,120.0,139690.0],["2001-05-16",118.0,121.1,116.8,120.8,157100.0],["2001-05-17",120.8,121.5,115.5,116.0,221050.0],["2001-05-18",116.5,118.0,115.1,117.0,172400.0],["2001-05-21",117.0,123.8,116.4,123.0,213480.0],["2001-05-22",123.0,123.0,119.2,119.5,214950.0],["2001-05-23",120.0,122.6,118.5,121.7,210430.0],["2001-05-24",121.0,125.5,119.2,124.9,197010.0],["2001-05-25",124.0,125.5,121.5,121.5,124640.0],["2001-05-29",121.5,122.5,119.6,122.5,144950.0],["2001-05-30",122.0,122.1,116.5,118.1,222470.0],["2001-05-31",117.8,121.0,117.8,119.4,117090.0],["2001-06-01",119.3,121.0,118.5,121.0,132600.0],["2001-06-04",120.5,127.0,120.2,125.0,211960.0],["2001-06-05",125.0,127.5,125.0,127.0,203210.0],["2001-06-06",127.3,128.0,124.4,126.8,174640.0],["2001-06-07",127.3,131.0,126.5,129.0,164680.0],["2001-06-08",128.9,130.1,127.6,129.4,74730.0],["2001-06-11",128.4,129.5,124.0,124.3,66190.0],["2001-06-12",123.5,126.0,121.6,125.6,119330.0],["2001-06-13",125.1,129.8,125.0,128.9,174190.0],["2001-06-14",127.9,129.7,124.0,125.0,165920.0],["2001-06-15",123.5,124.9,121.3,122.5,185410.0],["2001-06-18",123.5,124.0,120.3,122.5,103220.0],["2001-06-19",126.0,133.7,125.2,133.7,321020.0],["2001-06-20",129.0,136.7,129.0,135.2,234290.0],["2001-06-21",134.2,139.0,133.5,139.0,122870.0],["2001-06-22",138.0,138.6,135.7,135.8,78660.0],["2001-06-25",135.5,136.9,132.5,134.6,101710.0],["2001-06-26",133.6,135.9,129.7,132.6,151010.0],["2001-06-27",131.6,138.5,131.6,137.7,159780.0],["2001-06-28",141.2,141.5,137.2,138.1,147300.0],["2001-06-29",139.1,149.1,137.7,147.1,297080.0],["2001-07-02",142.8,143.7,141.4,143.2,100670.0],["2001-07-03",144.2,144.7,141.5,144.5,88380.0],["2001-07-05",142.5,142.5,138.9,140.0,130470.0],["2001-07-06",139.0,139.0,135.0,137.0,85590.0],["2001-07-09",135.3,138.4,135.1,136.7,43900.0],["2001-07-10",137.0,138.9,135.0,135.5,112660.0],["2001-07-11",133.0,136.5,131.4,136.5,122920.0],["2001-07-12",136.5,140.5,136.0,139.0,206530.0],["2001-07-13",139.0,139.5,137.3,137.3,146710.0],["2001-07-16",135.0,136.0,131.0,131.5,109080.0],["2001-07-17",125.0,129.6,123.2,129.3,261640.0],["2001-07-18",127.0,127.5,124.2,124.6,106870.0],["2001-07-19",124.6,126.8,122.5,124.8,146570.0],["2001-07-20",123.8,124.0,121.1,121.4,115260.0],["2001-07-23",121.4,123.5,120.0,120.4,76770.0],["2001-07-24",120.0,121.0,112.5,114.0,157330.0],["2001-07-25",117.2,121.5,116.5,121.5,113220.0],["2001-07-26",121.5,121.5,115.4,117.2,136340.0],["2001-07-27",118.2,119.9,117.5,119.0,77790.0],["2001-07-30",119.8,120.8,118.1,119.1,57410.0],["2001-07-31",119.0,120.7,113.4,114.5,204040.0],["2001-08-01",115.4,115.8,113.5,114.0,186950.0],["2001-08-02",115.0,115.7,111.5,112.5,166590.0],["2001-08-03",112.5,113.4,110.1,113.1,174240.0],["2001-08-06",112.1,112.6,110.3,110.5,72560.0],["2001-08-07",110.0,112.3,110.0,111.5,120000.0],["2001-08-08",111.0,117.1,107.1,108.1,114250.0],["2001-08-09",109.1,110.5,108.1,110.0,91480.0],["2001-08-10",110.5,110.8,108.7,109.9,87030.0],["2001-08-13",113.5,114.7,110.8,112.0,275920.0],["2001-08-14",112.5,114.6,111.2,112.5,228970.0],["2001-08-15",114.0,117.5,113.0,116.4,159600.0],["2001-08-16",116.0,119.7,111.5,119.5,238950.0],["2001-08-17",117.7,119.8,116.5,118.0,117080.0],["2001-08-20",117.2,119.8,116.0,119.3,85030.0],["2001-08-21",120.3,123.5,118.0,119.6,149460.0],["2001-08-22",119.8,121.0,116.7,118.4,110580.0],["2001-08-23",118.4,119.7,117.6,118.4,58980.0],["2001-08-24",118.3,124.3,117.6,123.9,84310.0],["2001-08-27",123.0,125.5,122.0,124.3,71800.0],["2001-08-28",124.6,124.6,120.3,121.9,70050.0],["2001-08-29",120.0,124.2,120.0,121.0,92940.0],["2001-08-30",120.0,120.8,116.2,117.0,132580.0],["2001-08-31",117.0,118.9,117.0,118.2,122680.0],["2001-09-04",118.0,118.0,112.5,113.0,131170.0],["2001-09-05",114.7,114.7,110.3,113.0,106600.0],["2001-09-06",112.0,112.4,110.0,110.0,94770.0],["2001-09-07",110.0,112.7,107.3,107.3,188040.0],["2001-09-10",107.0,107.9,105.1,106.0,126020.0],["2001-09-17",102.0,106.0,97.0,99.2,166870.0],["2001-09-18",99.3,102.0,95.1,95.3,137700.0],["2001-09-19",95.3,97.0,89.6,91.4,137880.0],["2001-09-20",88.5,90.0,84.5,86.9,170830.0],["2001-09-21",84.0,86.0,79.9,82.0,199610.0],["2001-09-24",77.0,96.5,77.0,92.5,226670.0],["2001-09-25",99.5,99.5,92.6,94.2,176270.0],["2001-09-26",96.0,96.0,82.7,83.2,188210.0],["2001-09-27",84.2,85.5,79.0,80.0,223220.0],["2001-09-28",82.5,87.2,80.4,86.6,174990.0],["2001-10-01",86.0,86.0,82.6,83.7,131370.0],["2001-10-02",82.7,83.3,80.0,81.5,305040.0],["2001-10-03",81.5,84.3,80.5,84.0,339890.0],["2001-10-04",85.7,88.4,84.2,87.4,202510.0],["2001-10-05",87.0,89.9,85.0,89.7,105110.0],["2001-10-08",87.0,91.2,86.0,88.0,67310.0],["2001-10-09",88.0,88.0,79.5,82.0,189530.0],["2001-10-10",81.9,85.0,80.3,82.5,183020.0],["2001-10-11",85.0,90.5,84.0,89.2,829910.0],["2001-10-12",89.5,94.0,88.0,93.5,246340.0],["2001-10-15",92.5,95.1,89.1,94.0,150160.0],["2001-10-16",89.8,91.5,89.1,89.9,177790.0],["2001-10-17",90.4,94.3,87.5,87.5,154060.0],["2001-10-18",88.5,91.8,87.5,90.6,114330.0],["2001-10-19",90.6,91.3,88.0,90.7,111040.0],["2001-10-22",90.2,92.0,89.5,91.6,80450.0],["2001-10-23",92.6,92.8,89.0,89.8,89820.0],["2001-10-24",89.8,91.2,88.0,89.9,94510.0],["2001-10-25",89.9,90.5,87.1,89.9,96660.0],["2001-10-26",89.8,92.0,88.9,92.0,109340.0],["2001-10-29",91.6,91.6,88.5,88.8,72680.0],["2001-10-30",87.0,89.3,86.0,88.5,77130.0],["2001-10-31",88.4,90.5,87.2,89.3,110310.0],["2001-11-01",90.0,94.0,89.0,93.5,197250.0],["2001-11-02",93.5,95.9,91.0,94.5,96380.0],["2001-11-05",96.7,99.6,96.2,99.6,126320.0],["2001-11-06",98.6,101.0,97.0,101.0,84180.0],["2001-11-07",100.0,101.8,99.1,101.4,102040.0],["2001-11-08",102.0,102.9,95.6,96.0,116630.0],["2001-11-09",96.5,99.3,94.1,96.8,81410.0],["2001-11-12",94.2,97.8,91.5,95.9,103010.0],["2001-11-13",97.9,98.9,95.1,95.1,108550.0],["2001-11-14",96.6,98.0,94.6,97.4,98670.0],["2001-11-15",97.4,100.1,95.9,99.5,105530.0],["2001-11-16",100.4,101.9,98.2,100.5,78580.0],["2001-11-19",102.5,105.0,102.0,105.0,136460.0],["2001-11-20",104.0,105.3,102.5,102.5,81640.0],["2001-11-21",101.8,103.0,99.4,100.7,89770.0],["2001-11-23",99.7,104.8,99.7,104.7,44500.0],["2001-11-26",105.0,110.0,103.6,110.0,259950.0],["2001-11-27",107.5,110.4,106.6,109.7,241040.0],["2001-11-28",109.5,110.2,106.5,109.4,97930.0],["2001-11-29",108.6,113.4,108.3,112.7,140120.0],["2001-11-30",113.7,121.0,111.6,119.0,250480.0],["2001-12-03",117.0,121.8,116.4,120.6,215440.0],["2001-12-04",119.6,123.4,119.6,121.7,147490.0],["2001-12-05",121.5,125.8,121.5,122.9,210560.0],["2001-12-06",123.1,128.5,122.0,124.1,233150.0],["2001-12-07",124.2,129.4,122.1,129.4,188590.0],["2001-12-10",127.0,134.5,126.5,132.8,202560.0],["2001-12-11",130.4,132.2,130.0,130.6,102210.0],["2001-12-12",130.5,131.1,126.0,127.7,111220.0],["2001-12-13",127.0,127.0,122.3,123.2,131230.0],["2001-12-14",122.2,124.9,122.0,122.2,89300.0],["2001-12-17",122.0,128.2,121.9,128.2,92700.0],["2001-12-18",127.7,129.9,126.7,128.6,126630.0],["2001-12-19",127.6,127.7,125.1,125.9,96270.0],["2001-12-20",128.0,128.0,125.2,126.4,99150.0],["2001-12-21",126.4,126.4,124.1,125.0,123890.0],["2001-12-24",124.2,126.9,124.2,126.2,31350.0],["2001-12-26",125.2,128.6,123.3,123.3,62200.0],["2001-12-27",124.3,127.0,124.3,124.9,74280.0],["2001-12-28",124.9,128.6,124.8,126.7,76110.0],["2001-12-31",125.7,126.9,124.6,125.4,71690.0],["2002-01-02",125.4,127.2,124.8,127.2,85120.0],["2002-01-03",127.2,130.8,126.7,130.6,100310.0],["2002-01-04",131.6,135.4,131.2,135.0,157380.0],["2002-01-07",136.0,137.4,135.8,136.7,159290.0],["2002-01-08",135.0,136.9,133.9,134.0,124530.0],["2002-01-09",133.4,135.9,130.0,131.3,150310.0],["2002-01-10",129.2,131.5,128.9,129.0,89230.0],["2002-01-11",127.0,129.0,126.8,127.0,78180.0],["2002-01-14",126.0,126.4,123.5,125.0,68490.0],["2002-01-15",126.8,127.5,125.3,126.5,76400.0],["2002-01-16",125.8,125.8,121.6,122.0,66190.0],["2002-01-17",123.0,130.7,123.0,130.3,188450.0],["2002-01-18",127.0,132.5,126.1,132.5,171110.0],["2002-01-22",132.5,133.0,128.2,128.5,182540.0],["2002-01-23",128.1,129.0,126.7,126.7,91740.0],["2002-01-24",127.7,129.4,125.9,127.0,152750.0],["2002-01-25",126.0,127.2,123.5,125.0,95830.0],["2002-01-28",124.6,126.7,124.5,125.7,71810.0],["2002-01-29",126.0,126.5,120.5,121.2,85240.0],["2002-01-30",121.2,123.3,120.0,123.1,124390.0],["2002-01-31",123.5,125.8,121.0,125.0,121150.0],["2002-02-01",125.0,125.3,121.5,124.3,74070.0],["2002-02-04",123.3,123.3,119.9,121.2,94800.0],["2002-02-05",119.3,120.5,117.0,118.2,122910.0],["2002-02-06",117.5,119.8,115.2,119.2,119420.0],["2002-02-07",118.8,119.6,117.0,118.0,84550.0],["2002-02-08",117.5,119.6,116.6,119.3,88790.0],["2002-02-11",118.3,121.9,118.1,120.9,89800.0],["2002-02-12",120.2,121.0,118.2,119.5,65020.0],["2002-02-13",119.5,122.7,119.2,122.4,69360.0],["2002-02-14",122.5,122.5,119.6,120.5,73830.0],["2002-02-15",120.1,121.5,119.0,119.5,82450.0],["2002-02-19",119.2,120.0,116.5,117.3,78210.0],["2002-02-20",116.7,116.9,112.8,116.6,72080.0],["2002-02-21",115.6,116.0,111.4,112.5,165150.0],["2002-02-22",110.5,111.8,107.8,109.3,105740.0],["2002-02-25",108.3,112.2,107.9,111.3,113430.0],["2002-02-26",110.3,117.0,109.1,115.6,89070.0],["2002-02-27",113.0,114.8,109.7,110.0,113220.0],["2002-02-28",112.0,113.5,110.7,111.0,99980.0],["2002-03-01",110.0,114.1,110.0,113.5,96810.0],["2002-03-04",114.0,120.0,111.7,120.0,96080.0],["2002-03-05",119.0,120.8,118.0,120.0,85590.0],["2002-03-06",119.9,122.4,116.1,122.3,106520.0],["2002-03-07",122.3,122.4,119.7,120.0,81170.0],["2002-03-08",120.7,124.7,120.7,122.3,91770.0],["2002-03-11",122.3,124.9,120.0,124.5,66360.0],["2002-03-12",121.5,124.5,121.2,123.6,76360.0],["2002-03-13",123.5,124.4,121.4,123.5,69560.0],["2002-03-14",122.5,124.4,121.6,122.7,118240.0],["2002-03-15",122.7,123.5,121.4,122.2,154870.0],["2002-03-18",121.2,123.0,120.8,121.5,139630.0],["2002-03-19",122.5,124.9,121.5,123.5,73130.0],["2002-03-20",123.5,125.2,121.7,122.6,47030.0],["2002-03-21",121.6,125.5,121.2,124.5,55740.0],["2002-03-22",124.0,125.6,123.3,124.5,60220.0],["2002-03-25",125.5,125.5,122.9,123.2,50250.0],["2002-03-26",123.2,126.8,123.2,126.8,97130.0],["2002-03-27",126.5,127.3,125.0,126.6,94340.0],["2002-03-28",126.0,127.5,125.8,126.3,74450.0],["2002-04-01",126.0,128.1,123.6,128.1,121790.0],["2002-04-02",127.1,127.2,124.7,126.4,90900.0],["2002-04-03",125.5,126.4,124.0,124.7,62180.0],["2002-04-04",124.0,124.0,119.0,120.0,111150.0],["2002-04-05",120.5,121.0,119.6,120.8,67720.0],["2002-04-08",116.5,120.8,115.2,120.4,162790.0],["2002-04-09",121.0,121.5,119.6,120.2,88140.0],["2002-04-10",120.2,121.7,119.5,120.3,59280.0],["2002-04-11",120.0,120.8,118.6,119.2,91510.0],["2002-04-12",115.5,118.9,115.0,118.3,91590.0],["2002-04-15",118.3,119.3,114.0,114.7,85180.0],["2002-04-16",114.7,125.5,114.6,125.5,198560.0],["2002-04-17",125.5,131.4,123.7,130.7,179040.0],["2002-04-18",129.7,130.0,126.8,128.9,78980.0],["2002-04-19",130.5,130.9,126.6,128.5,77470.0],["2002-04-22",128.5,132.3,128.0,132.0,142470.0],["2002-04-23",132.0,132.0,127.8,128.6,63660.0],["2002-04-24",129.4,130.5,127.0,128.0,46120.0],["2002-04-25",126.0,128.9,125.1,128.2,44870.0],["2002-04-26",127.2,129.5,123.1,123.3,85040.0],["2002-04-29",124.0,128.5,124.0,128.5,92380.0],["2002-04-30",127.5,135.0,127.5,135.0,190420.0],["2002-05-01",132.5,134.4,128.3,133.3,107290.0],["2002-05-02",133.3,135.9,132.3,135.1,93720.0],["2002-05-03",135.1,135.2,129.5,129.5,84370.0],["2002-05-06",129.5,130.9,126.0,126.1,60830.0],["2002-05-07",126.0,126.4,120.0,122.3,149350.0],["2002-05-08",124.0,132.4,123.0,131.7,153330.0],["2002-05-09",129.0,131.6,127.0,128.0,73220.0],["2002-05-10",127.5,127.5,123.5,125.6,65720.0],["2002-05-13",123.2,128.4,121.6,127.5,71490.0],["2002-05-14",131.5,134.4,129.6,134.0,104150.0],["2002-05-15",132.0,134.8,131.2,134.1,85680.0],["2002-05-16",133.6,137.0,131.9,135.0,115920.0],["2002-05-17",135.0,138.4,132.6,134.7,121390.0],["2002-05-20",134.4,134.4,128.7,129.2,82880.0],["2002-05-21",130.0,131.0,123.0,125.0,114290.0],["2002-05-22",123.5,124.0,121.2,123.5,171520.0],["2002-05-23",123.0,123.5,120.0,123.0,149480.0],["2002-05-24",121.0,122.5,120.0,121.0,97390.0],["2002-05-28",119.8,119.8,116.7,118.9,89080.0],["2002-05-29",116.8,117.0,112.8,114.0,185000.0],["2002-05-30",112.5,115.9,112.1,115.0,87510.0],["2002-05-31",115.0,116.0,113.2,114.4,105430.0],["2002-06-03",114.4,114.4,107.1,109.3,92280.0],["2002-06-04",107.5,111.4,105.8,107.9,158410.0],["2002-06-05",108.9,110.5,107.0,110.4,77070.0],["2002-06-06",110.4,111.0,104.0,110.8,124520.0],["2002-06-07",108.5,109.5,105.9,109.5,86610.0],["2002-06-10",103.5,109.0,103.5,106.5,87870.0],["2002-06-11",107.5,108.3,103.2,104.6,92870.0],["2002-06-12",103.0,103.5,96.1,98.9,181450.0],["2002-06-13",97.9,98.7,95.9,97.3,103130.0],["2002-06-14",92.0,97.3,90.9,97.0,91320.0],["2002-06-17",97.5,104.5,97.2,102.5,97630.0],["2002-06-18",102.5,105.0,101.6,102.5,93540.0],["2002-06-19",100.0,102.3,98.0,99.4,78690.0],["2002-06-20",96.5,101.0,96.5,98.0,73270.0],["2002-06-21",93.0,96.3,89.2,90.9,169000.0],["2002-06-24",92.0,92.5,88.1,90.0,134610.0],["2002-06-25",91.5,92.4,87.5,90.0,151400.0],["2002-06-26",84.0,88.4,83.0,85.0,156170.0],["2002-06-27",87.0,91.0,83.9,91.0,109540.0],["2002-06-28",89.0,91.5,87.0,90.0,104370.0],["2002-07-01",88.5,88.5,82.5,84.5,88460.0],["2002-07-02",84.3,86.0,78.0,79.0,102020.0],["2002-07-03",79.0,80.5,74.0,78.5,109020.0],["2002-07-05",77.5,86.0,77.0,83.8,73220.0],["2002-07-08",84.0,85.5,78.7,80.9,68280.0],["2002-07-09",80.9,81.7,76.9,77.0,74670.0],["2002-07-10",77.7,80.0,76.2,76.6,62260.0],["2002-07-11",75.0,77.9,73.8,76.0,97010.0],["2002-07-12",77.0,80.5,75.1,80.5,84510.0],["2002-07-15",79.0,80.5,70.4,79.0,126250.0],["2002-07-16",77.0,82.0,75.6,79.5,113210.0],["2002-07-17",85.0,86.0,77.5,78.6,98950.0],["2002-07-18",81.0,82.9,78.3,80.1,123680.0],["2002-07-19",78.8,83.2,78.5,79.0,132910.0],["2002-07-22",80.0,81.4,75.5,76.4,215690.0],["2002-07-23",70.5,73.3,68.2,69.0,223870.0],["2002-07-24",66.0,71.5,63.9,71.0,232410.0],["2002-07-25",71.0,71.0,64.7,68.5,182670.0],["2002-07-26",68.0,70.0,65.5,70.0,69670.0],["2002-07-29",71.0,76.6,68.1,74.5,155640.0],["2002-07-30",76.0,82.0,74.5,80.6,152010.0],["2002-07-31",81.0,81.0,74.7,75.2,140770.0],["2002-08-01",75.2,77.5,73.1,75.5,101040.0],["2002-08-02",73.7,74.0,70.5,72.9,77650.0],["2002-08-05",73.0,76.1,69.2,71.1,171320.0],["2002-08-06",73.7,76.7,72.4,73.7,109510.0],["2002-08-07",75.0,77.5,72.5,76.2,68680.0],["2002-08-08",76.5,79.9,73.8,78.2,79400.0],["2002-08-09",78.0,80.3,75.6,78.5,108560.0],["2002-08-12",77.5,80.1,76.7,79.0,114310.0],["2002-08-13",79.0,81.0,77.5,79.3,107200.0],["2002-08-14",79.0,82.8,77.6,82.4,118290.0],["2002-08-15",83.8,85.8,82.5,85.7,129960.0],["2002-08-16",83.5,86.0,82.2,85.4,143970.0],["2002-08-19",86.0,87.5,84.3,84.8,179050.0],["2002-08-20",83.0,86.4,82.8,85.3,144310.0],["2002-08-21",87.5,89.5,85.9,89.0,149570.0],["2002-08-22",89.0,90.1,87.3,89.7,114550.0],["2002-08-23",88.7,92.2,88.0,91.0,158760.0],["2002-08-26",91.2,94.7,91.1,94.4,149030.0],["2002-08-27",96.2,96.7,90.5,92.5,166570.0],["2002-08-28",91.0,91.1,86.5,88.8,111550.0],["2002-08-29",85.0,94.5,85.0,92.6,204840.0],["2002-08-30",92.0,92.0,88.5,89.0,117090.0],["2002-09-03",85.5,86.2,81.5,84.5,125910.0],["2002-09-04",84.0,85.5,83.0,84.0,82410.0],["2002-09-05",82.1,83.5,80.3,81.2,67280.0],["2002-09-06",82.0,85.5,81.1,85.4,79000.0],["2002-09-09",84.4,89.6,82.5,89.2,88610.0],["2002-09-10",87.5,90.7,87.1,90.7,56290.0],["2002-09-11",91.7,92.8,88.5,88.8,46730.0],["2002-09-12",88.0,89.0,84.5,85.2,71250.0],["2002-09-13",82.0,85.0,81.5,85.0,72140.0],["2002-09-16",83.0,84.5,81.0,83.5,72110.0],["2002-09-17",84.2,86.4,81.3,84.0,75080.0],["2002-09-18",82.5,82.5,80.3,80.8,60600.0],["2002-09-19",76.5,77.5,70.0,72.0,184030.0],["2002-09-20",71.0,73.5,70.0,72.8,197540.0],["2002-09-23",72.4,74.0,69.0,70.0,159740.0],["2002-09-24",69.0,70.5,67.6,69.0,183060.0],["2002-09-25",70.5,70.6,67.0,68.5,166750.0],["2002-09-26",71.5,74.5,69.5,74.5,127310.0],["2002-09-27",72.5,74.0,70.0,70.2,93100.0],["2002-09-30",68.5,70.7,65.2,70.0,114030.0],["2002-10-01",70.0,72.5,66.7,72.5,84650.0],["2002-10-02",71.8,73.5,69.2,70.0,95010.0],["2002-10-03",70.1,70.8,66.6,68.0,112800.0],["2002-10-04",68.0,68.8,65.2,67.7,89960.0],["2002-10-07",66.5,66.9,63.0,63.5,132480.0],["2002-10-08",60.5,63.5,60.5,62.5,115810.0],["2002-10-09",62.0,63.5,60.0,60.8,118430.0],["2002-10-10",60.0,64.0,59.2,64.0,122280.0],["2002-10-11",66.0,66.7,64.4,65.9,171000.0],["2002-10-14",66.5,68.1,65.1,67.6,120710.0],["2002-10-15",80.0,89.5,80.0,89.5,665300.0],["2002-10-16",86.1,86.9,79.2,80.0,274580.0],["2002-10-17",84.5,87.5,82.3,86.1,215590.0],["2002-10-18",85.1,87.4,84.9,86.6,116770.0],["2002-10-21",85.0,89.8,84.7,89.4,123490.0],["2002-10-22",87.0,89.3,85.9,87.2,158290.0],["2002-10-23",86.9,89.9,85.0,89.8,78310.0],["2002-10-24",89.8,90.0,87.4,88.5,165840.0],["2002-10-25",88.3,91.0,86.3,91.0,131320.0],["2002-10-28",91.0,92.5,88.0,89.6,155340.0],["2002-10-29",89.5,89.5,82.5,84.0,129000.0],["2002-10-30",85.2,87.3,84.0,86.7,125380.0],["2002-10-31",87.7,89.0,86.0,87.3,88780.0],["2002-11-01",86.3,90.0,85.0,89.4,121320.0],["2002-11-04",89.4,95.2,89.3,94.8,173930.0],["2002-11-05",92.8,93.7,90.1,90.5,157590.0],["2002-11-06",93.4,98.0,91.1,97.1,181150.0],["2002-11-07",96.1,96.2,93.0,94.8,106700.0],["2002-11-08",94.2,96.6,92.1,95.3,104230.0],["2002-11-11",94.3,94.3,90.6,92.0,119930.0],["2002-11-12",93.5,96.4,92.8,95.6,102240.0],["2002-11-13",94.6,99.1,92.5,98.8,140480.0],["2002-11-14",98.8,101.0,97.9,99.5,214990.0],["2002-11-15",99.5,105.0,98.5,105.0,155000.0],["2002-11-18",105.0,107.0,103.5,106.2,124350.0],["2002-11-19",105.2,106.6,103.0,105.0,134580.0],["2002-11-20",104.0,108.5,103.5,108.1,87640.0],["2002-11-21",108.9,113.0,108.1,112.1,160290.0],["2002-11-22",112.1,112.6,108.0,108.7,151510.0],["2002-11-25",109.7,112.2,108.2,111.2,141430.0],["2002-11-26",111.1,111.6,108.6,109.8,134340.0],["2002-11-27",110.0,112.1,108.8,111.0,80980.0],["2002-11-29",112.0,112.5,110.6,112.0,56280.0],["2002-12-02",114.0,114.9,109.3,110.6,140520.0],["2002-12-03",110.6,110.6,106.3,108.0,108230.0],["2002-12-04",104.4,106.5,103.5,104.0,130970.0],["2002-12-05",105.5,105.7,101.7,102.1,108220.0],["2002-12-06",98.0,103.0,98.0,102.4,124600.0],["2002-12-09",101.4,101.5,97.7,98.0,204950.0],["2002-12-10",99.3,107.4,98.6,107.2,161790.0],["2002-12-11",105.0,111.0,102.5,110.5,169390.0],["2002-12-12",110.5,111.4,108.8,111.4,108140.0],["2002-12-13",110.4,112.0,109.5,112.0,117030.0],["2002-12-16",112.0,113.8,111.5,112.0,138520.0],["2002-12-17",112.0,113.0,108.0,109.0,126480.0],["2002-12-18",108.5,108.5,103.9,104.5,125060.0],["2002-12-19",101.5,105.7,101.5,103.7,151250.0],["2002-12-20",104.7,107.0,102.0,105.1,246510.0],["2002-12-23",104.1,106.0,102.0,105.6,102880.0],["2002-12-24",105.2,106.0,104.9,105.2,49790.0],["2002-12-26",105.8,106.5,104.6,105.0,59910.0],["2002-12-27",104.5,105.0,102.3,102.5,49110.0],["2002-12-30",101.5,103.0,99.1,100.4,115990.0],["2002-12-31",100.8,101.5,97.5,99.0,185950.0],["2003-01-02",101.0,106.3,99.9,106.2,135240.0],["2003-01-03",106.2,110.0,106.2,108.7,147090.0],["2003-01-06",107.7,110.8,107.7,110.8,170890.0],["2003-01-07",109.3,110.9,108.9,109.7,88240.0],["2003-01-08",109.2,109.2,105.0,105.5,86430.0],["2003-01-09",106.0,111.3,106.0,110.6,73430.0],["2003-01-10",107.5,111.8,107.2,110.6,74930.0],["2003-01-13",111.5,112.4,108.1,110.0,172400.0],["2003-01-14",109.9,110.3,108.1,109.5,102410.0],["2003-01-15",106.5,108.0,105.0,105.9,162980.0],["2003-01-16",106.9,108.0,104.4,104.8,98890.0],["2003-01-17",104.6,104.6,100.0,101.0,141990.0],["2003-01-21",100.9,103.9,100.1,102.5,253510.0],["2003-01-22",104.0,105.0,101.0,102.5,300830.0],["2003-01-23",102.0,104.0,99.7,102.2,277730.0],["2003-01-24",102.2,102.2,96.7,99.5,186330.0],["2003-01-27",97.5,98.0,93.1,95.0,167710.0],["2003-01-28",97.0,97.1,92.7,92.9,204980.0],["2003-01-29",93.0,93.0,89.0,91.6,377170.0],["2003-01-30",91.6,93.5,90.6,93.5,209780.0],["2003-01-31",93.6,93.6,90.5,93.2,227180.0],["2003-02-03",94.0,94.7,93.0,94.2,159410.0],["2003-02-04",94.0,94.0,89.5,91.9,123040.0],["2003-02-05",92.2,94.0,89.0,89.1,98710.0],["2003-02-06",90.0,90.7,88.0,88.2,93050.0],["2003-02-07",88.8,88.9,85.7,86.2,91640.0],["2003-02-10",87.0,88.2,85.5,87.3,84730.0],["2003-02-11",87.3,89.5,85.6,87.7,85270.0],["2003-02-12",87.0,88.4,84.7,84.7,82390.0],["2003-02-13",83.8,85.8,82.5,84.7,74790.0],["2003-02-14",84.5,89.6,83.8,88.5,126800.0],["2003-02-18",88.5,91.9,88.5,90.8,82510.0],["2003-02-19",90.8,91.8,89.3,91.0,103630.0],["2003-02-20",90.5,91.5,88.3,88.3,56500.0],["2003-02-21",89.8,92.0,88.0,91.3,76880.0],["2003-02-24",91.4,91.5,89.1,90.0,100840.0],["2003-02-25",89.0,91.5,87.5,90.7,78150.0],["2003-02-26",90.8,92.0,89.6,91.4,209710.0],["2003-02-27",91.0,92.5,89.9,92.0,106740.0],["2003-02-28",92.5,93.0,91.0,92.6,102970.0],["2003-03-03",93.8,93.9,91.5,92.2,78940.0],["2003-03-04",92.5,92.8,91.3,91.5,125110.0],["2003-03-05",90.0,92.0,89.7,92.0,83690.0],["2003-03-06",91.5,91.8,90.1,91.2,94410.0],["2003-03-07",91.2,92.7,90.6,91.7,76510.0],["2003-03-10",91.0,92.0,90.6,91.1,86270.0],["2003-03-11",90.7,92.2,90.0,91.7,82280.0],["2003-03-12",90.0,91.7,88.2,91.0,121920.0],["2003-03-13",90.8,92.6,89.3,92.6,95670.0],["2003-03-14",93.0,94.0,91.3,92.5,79270.0],["2003-03-17",92.2,98.0,90.3,97.2,124330.0],["2003-03-18",95.7,97.4,95.6,96.5,156640.0],["2003-03-19",97.5,98.5,93.4,96.5,98820.0],["2003-03-20",95.5,97.3,93.9,96.8,62010.0],["2003-03-21",98.3,99.8,95.3,99.8,131700.0],["2003-03-24",96.5,97.5,96.0,97.2,83110.0],["2003-03-25",97.0,97.2,95.2,96.0,98990.0],["2003-03-26",96.2,96.7,93.5,94.0,89980.0],["2003-03-27",93.5,95.3,93.1,94.1,102650.0],["2003-03-28",93.0,95.0,92.8,93.6,82790.0],["2003-03-31",93.6,95.0,92.3,92.6,84950.0],["2003-04-01",92.0,94.5,90.8,93.0,100790.0],["2003-04-02",93.9,98.2,93.9,95.0,164250.0],["2003-04-03",96.2,99.4,96.2,97.9,97490.0],["2003-04-04",99.5,99.5,96.2,97.2,128620.0],["2003-04-07",98.5,101.0,97.3,97.9,108980.0],["2003-04-08",97.6,99.2,97.1,98.1,73440.0],["2003-04-09",98.7,99.5,95.6,96.7,62150.0],["2003-04-10",96.0,97.7,94.1,97.7,81550.0],["2003-04-11",97.7,99.9,93.5,93.5,98000.0],["2003-04-14",99.0,100.7,96.5,100.7,253420.0],["2003-04-15",99.7,102.5,98.6,101.8,151970.0],["2003-04-16",102.5,104.4,102.0,102.2,125550.0],["2003-04-17",102.2,105.7,102.2,105.7,157340.0],["2003-04-21",105.4,106.5,104.0,104.5,93810.0],["2003-04-22",103.0,104.7,102.0,104.0,172980.0],["2003-04-23",104.5,106.8,103.8,106.4,212810.0],["2003-04-24",106.0,108.0,105.7,107.2,98280.0],["2003-04-25",105.2,105.7,100.2,100.2,160420.0],["2003-04-28",102.0,105.0,102.0,104.6,108430.0],["2003-04-29",103.5,104.5,101.4,103.0,141170.0],["2003-04-30",103.0,104.5,102.1,104.0,118490.0],["2003-05-01",103.7,104.6,102.1,103.0,111420.0],["2003-05-02",102.5,104.7,102.0,104.0,112140.0],["2003-05-05",103.9,105.0,103.0,103.5,119520.0],["2003-05-06",104.2,108.0,103.3,107.5,179280.0],["2003-05-07",106.0,111.5,105.5,109.1,250030.0],["2003-05-08",107.7,108.5,106.0,108.1,193650.0],["2003-05-09",108.1,108.7,106.5,108.3,94100.0],["2003-05-12",108.3,110.0,107.8,110.0,151720.0],["2003-05-13",109.2,109.5,107.4,108.7,54860.0],["2003-05-14",108.7,109.2,107.0,108.0,108700.0],["2003-05-15",107.5,108.0,103.3,104.8,217410.0],["2003-05-16",104.9,107.2,104.0,107.2,247770.0],["2003-05-19",106.2,106.2,101.0,101.3,128130.0],["2003-05-20",101.3,103.0,98.0,99.4,211060.0],["2003-05-21",97.0,102.2,96.5,102.2,174800.0],["2003-05-22",103.0,106.7,102.2,105.5,151020.0],["2003-05-23",104.5,106.0,103.9,105.2,85720.0],["2003-05-27",105.0,109.8,104.3,109.5,97400.0],["2003-05-28",109.8,110.3,108.0,109.5,111270.0],["2003-05-29",110.0,111.9,109.0,110.5,126800.0],["2003-05-30",110.5,112.9,109.7,112.9,122960.0],["2003-06-02",112.9,119.8,112.9,114.4,184480.0],["2003-06-03",112.5,112.7,110.1,110.6,138910.0],["2003-06-04",111.8,115.0,111.3,114.4,88450.0],["2003-06-05",114.4,117.7,113.7,116.6,107160.0],["2003-06-06",118.0,121.0,114.9,115.4,172500.0],["2003-06-09",114.9,116.0,112.0,112.5,64480.0],["2003-06-10",114.5,116.5,113.0,116.5,64480.0],["2003-06-11",115.5,118.1,113.6,118.1,73840.0],["2003-06-12",117.1,117.2,112.8,114.0,109300.0],["2003-06-13",114.0,115.1,108.9,111.1,106710.0],["2003-06-16",111.1,116.4,111.1,115.2,135450.0],["2003-06-17",116.0,117.4,115.3,115.5,91840.0],["2003-06-18",115.2,118.4,114.2,118.0,88940.0],["2003-06-19",116.8,119.1,115.3,115.6,68310.0],["2003-06-20",117.8,118.0,113.7,114.2,155350.0],["2003-06-23",114.0,114.0,109.2,110.1,77720.0],["2003-06-24",110.5,116.3,110.1,114.4,122890.0],["2003-06-25",113.5,115.3,111.4,111.8,112070.0],["2003-06-26",112.4,117.8,110.2,117.5,120000.0],["2003-06-27",117.5,119.6,113.2,115.5,135860.0],["2003-06-30",120.5,124.5,119.5,122.8,389910.0],["2003-07-01",122.4,122.5,118.0,122.2,189950.0],["2003-07-02",122.4,124.9,122.2,124.0,147160.0],["2003-07-03",124.0,124.4,121.5,123.9,77270.0],["2003-07-07",125.0,129.9,125.0,129.9,171750.0],["2003-07-08",128.9,129.5,126.5,128.4,117190.0],["2003-07-09",127.5,129.1,126.0,128.8,203710.0],["2003-07-10",127.7,128.9,127.0,128.1,127560.0],["2003-07-11",127.8,127.9,124.8,125.9,115840.0],["2003-07-14",128.5,129.6,128.0,128.6,152510.0],["2003-07-15",130.0,130.0,125.2,126.1,118920.0],["2003-07-16",128.0,128.5,125.4,127.5,100960.0],["2003-07-17",125.2,126.5,122.5,124.7,178330.0],["2003-07-18",126.2,126.5,123.7,125.7,128670.0],["2003-07-21",125.0,125.1,120.5,123.5,163010.0],["2003-07-22",125.5,125.5,121.3,122.8,100470.0],["2003-07-23",123.5,123.9,120.3,121.5,102900.0],["2003-07-24",121.8,123.9,120.1,120.1,82880.0],["2003-07-25",120.2,123.3,118.5,122.5,138800.0],["2003-07-28",123.8,123.8,121.7,121.7,68100.0],["2003-07-29",121.8,123.2,119.6,120.6,147480.0],["2003-07-30",121.5,122.0,119.4,120.2,62030.0],["2003-07-31",121.2,123.5,120.3,122.6,127590.0],["2003-08-01",123.5,123.5,120.5,120.8,95610.0],["2003-08-04",119.6,120.2,117.1,119.6,108310.0],["2003-08-05",118.3,120.0,117.2,118.6,86100.0],["2003-08-06",118.1,119.7,115.7,116.6,93530.0],["2003-08-07",117.0,118.6,115.6,117.2,60720.0],["2003-08-08",116.9,117.5,114.3,114.8,66360.0],["2003-08-11",114.1,117.9,114.1,116.2,47670.0],["2003-08-12",116.5,117.4,115.3,116.5,90170.0],["2003-08-13",116.3,118.4,115.3,118.2,107440.0],["2003-08-14",117.6,118.3,116.7,117.5,78800.0],["2003-08-15",118.0,118.8,115.4,116.0,86980.0],["2003-08-18",117.1,122.1,117.1,121.4,151390.0],["2003-08-19",122.5,124.5,122.1,123.9,106110.0],["2003-08-20",122.2,123.4,121.5,122.5,85850.0],["2003-08-21",124.8,125.8,122.1,122.4,125940.0],["2003-08-22",123.5,125.9,123.5,124.0,171730.0],["2003-08-25",124.1,124.5,122.4,124.0,96760.0],["2003-08-26",124.0,126.4,121.0,126.4,154640.0],["2003-08-27",126.4,128.5,125.9,128.1,122080.0],["2003-08-28",127.9,129.8,125.6,129.8,91410.0],["2003-08-29",129.8,129.8,128.3,129.8,51330.0],["2003-09-02",129.8,131.5,127.8,131.3,119310.0],["2003-09-03",132.3,139.7,131.8,137.6,294870.0],["2003-09-04",137.5,137.5,135.9,136.8,162740.0],["2003-09-05",135.5,136.0,133.5,134.5,98410.0],["2003-09-08",136.2,138.5,136.1,137.7,178470.0],["2003-09-09",136.3,137.3,134.2,134.4,193440.0],["2003-09-10",132.2,133.0,129.0,129.9,127350.0],["2003-09-11",130.9,133.0,130.7,130.7,98920.0],["2003-09-12",129.9,132.0,127.6,131.4,76490.0],["2003-09-15",130.7,133.9,130.3,133.8,99750.0],["2003-09-16",132.8,135.7,132.1,134.8,94140.0],["2003-09-17",134.8,135.5,133.6,134.5,65140.0],["2003-09-18",135.5,137.5,134.4,137.4,144160.0],["2003-09-19",138.1,139.7,137.4,139.3,112690.0],["2003-09-22",139.3,139.6,136.0,139.5,178090.0],["2003-09-23",139.9,141.7,138.7,141.0,166870.0],["2003-09-24",141.5,141.9,139.1,140.1,217930.0],["2003-09-25",141.2,141.2,135.0,135.7,164190.0],["2003-09-26",136.0,137.3,133.1,134.5,71690.0],["2003-09-29",134.2,137.7,134.2,136.5,183110.0],["2003-09-30",134.9,136.6,133.0,135.3,106020.0],["2003-10-01",134.9,138.0,133.2,135.0,230230.0],["2003-10-02",135.3,136.4,133.6,134.4,189450.0],["2003-10-03",138.2,141.7,138.0,138.9,243710.0],["2003-10-06",139.5,141.0,137.7,138.0,178440.0],["2003-10-07",137.9,140.9,136.1,139.3,175070.0],["2003-10-08",139.5,140.6,138.9,138.9,136560.0],["2003-10-09",141.2,145.9,141.2,145.9,281520.0],["2003-10-10",145.0,145.5,140.0,142.0,135060.0],["2003-10-13",142.8,147.3,142.7,146.7,114950.0],["2003-10-14",144.0,146.5,143.0,143.6,115300.0],["2003-10-15",146.8,151.0,145.1,148.4,295920.0],["2003-10-16",152.0,154.4,150.1,154.2,412860.0],["2003-10-17",155.0,155.0,150.4,152.4,227630.0],["2003-10-20",152.4,152.7,147.9,150.3,217550.0],["2003-10-21",150.3,153.7,149.5,153.0,156300.0],["2003-10-22",157.3,158.7,151.5,153.7,342920.0],["2003-10-23",153.5,154.0,151.7,152.8,182900.0],["2003-10-24",150.0,152.0,148.7,152.0,98410.0],["2003-10-27",151.2,152.0,150.0,151.0,83490.0],["2003-10-28",153.5,154.4,151.1,153.2,156730.0],["2003-10-29",153.5,156.4,152.5,155.5,237280.0],["2003-10-30",159.0,159.0,154.3,154.7,227750.0],["2003-10-31",156.0,156.0,153.1,153.6,163180.0],["2003-11-03",154.0,161.3,154.0,159.2,191780.0],["2003-11-04",158.5,162.0,158.5,161.3,225130.0],["2003-11-05",160.2,161.4,158.0,161.0,154620.0],["2003-11-06",159.9,162.0,159.8,161.5,164930.0],["2003-11-07",161.5,162.6,160.4,162.0,176700.0],["2003-11-10",161.0,162.4,159.5,161.3,127000.0],["2003-11-11",160.5,160.8,158.5,159.4,132680.0],["2003-11-12",160.0,164.7,159.6,164.0,138410.0],["2003-11-13",161.5,164.0,160.2,160.9,119130.0],["2003-11-14",161.3,161.7,155.5,156.7,111130.0],["2003-11-17",154.5,154.6,152.1,154.5,112600.0],["2003-11-18",156.5,160.2,155.2,155.6,199380.0],["2003-11-19",155.6,161.5,155.5,160.5,174730.0],["2003-11-20",158.0,161.1,157.8,158.4,155960.0],["2003-11-21",160.5,162.3,159.0,161.2,125570.0],["2003-11-24",161.5,164.4,160.5,161.8,327750.0],["2003-11-25",162.6,164.9,160.7,160.7,236170.0],["2003-11-26",163.3,163.5,159.5,161.4,182030.0],["2003-11-28",161.8,163.6,161.6,163.2,37210.0],["2003-12-01",163.2,167.4,163.2,167.0,251320.0],["2003-12-02",165.8,168.2,165.4,166.1,115420.0],["2003-12-03",167.0,168.5,164.6,164.8,159050.0],["2003-12-04",165.9,166.0,163.1,164.7,169750.0],["2003-12-05",163.0,164.3,162.5,163.6,90450.0],["2003-12-08",163.1,166.3,163.0,165.5,117320.0],["2003-12-09",166.1,167.4,164.0,164.8,158700.0],["2003-12-10",164.0,165.8,158.9,159.0,180330.0],["2003-12-11",155.0,157.0,139.0,144.4,814230.0],["2003-12-12",149.0,149.0,142.6,146.2,489270.0],["2003-12-15",152.0,152.5,146.3,146.3,352080.0],["2003-12-16",146.4,147.8,145.0,147.2,169140.0],["2003-12-17",146.9,146.9,144.7,146.0,126150.0],["2003-12-18",142.0,148.6,141.0,148.2,274360.0],["2003-12-19",147.5,151.7,147.4,149.5,262410.0],["2003-12-22",148.2,150.0,146.2,146.6,123880.0],["2003-12-23",147.5,156.5,146.1,150.6,184740.0],["2003-12-24",149.0,149.0,147.1,147.9,85960.0],["2003-12-26",147.7,150.0,147.5,148.5,69990.0],["2003-12-29",147.5,150.1,147.4,150.1,115480.0],["2003-12-30",148.4,150.0,147.7,148.6,127550.0],["2003-12-31",148.4,149.8,147.0,148.5,126490.0],["2004-01-02",148.0,149.5,147.3,148.1,124060.0],["2004-01-05",148.1,152.9,148.1,152.0,151510.0],["2004-01-06",151.5,151.8,148.6,149.2,203030.0],["2004-01-07",149.5,150.0,147.4,148.6,168500.0],["2004-01-08",149.7,154.4,149.2,153.8,246990.0],["2004-01-09",152.0,153.7,148.4,149.1,221220.0],["2004-01-12",149.1,154.1,149.0,154.1,170360.0],["2004-01-13",153.9,154.5,149.2,149.9,125730.0],["2004-01-14",150.8,152.4,149.9,151.1,264310.0],["2004-01-15",151.0,153.0,149.6,151.6,201450.0],["2004-01-16",153.0,158.2,152.5,156.9,251810.0],["2004-01-20",157.0,158.8,147.0,147.0,444130.0],["2004-01-21",148.0,148.4,143.6,144.1,312400.0],["2004-01-22",144.8,146.9,143.9,145.6,277360.0],["2004-01-23",145.7,147.8,143.8,145.0,160290.0],["2004-01-26",145.6,146.0,142.4,144.9,162030.0],["2004-01-27",145.0,145.3,142.5,142.6,135430.0],["2004-01-28",143.3,144.8,138.3,138.9,246680.0],["2004-01-29",139.4,140.0,134.0,137.5,207520.0],["2004-01-30",137.5,140.4,136.0,138.4,162700.0],["2004-02-02",139.0,141.1,137.0,138.0,158260.0],["2004-02-03",138.0,139.1,137.0,137.5,153950.0],["2004-02-04",137.5,139.0,136.1,136.7,198910.0],["2004-02-05",135.8,139.2,135.8,137.5,159050.0],["2004-02-06",138.3,141.3,137.9,138.2,133960.0],["2004-02-09",140.0,141.0,137.6,138.0,181250.0],["2004-02-10",139.0,140.5,138.0,139.6,95480.0],["2004-02-11",138.8,146.6,138.8,145.1,203670.0],["2004-02-12",145.1,146.8,144.0,144.3,159510.0],["2004-02-13",145.8,148.2,143.7,144.7,136740.0],["2004-02-17",145.3,147.3,143.5,146.4,107320.0],["2004-02-18",145.5,145.6,142.0,143.0,88680.0],["2004-02-19",148.8,152.5,144.8,150.4,320520.0],["2004-02-20",150.3,150.3,147.5,148.8,243790.0],["2004-02-23",148.5,149.0,145.3,146.8,183050.0],["2004-02-24",145.2,146.5,140.7,141.9,163390.0],["2004-02-25",142.1,144.4,141.1,143.5,99860.0],["2004-02-26",144.3,144.5,141.5,142.9,119570.0],["2004-02-27",143.4,145.4,141.0,141.3,159840.0],["2004-03-01",142.0,144.1,142.0,144.0,126530.0],["2004-03-02",143.2,144.0,141.5,141.6,82470.0],["2004-03-03",141.5,144.2,141.2,144.2,87520.0],["2004-03-04",143.5,144.4,142.7,143.6,68220.0],["2004-03-05",142.0,146.8,141.1,145.3,116530.0],["2004-03-08",144.9,145.7,143.6,144.1,109260.0],["2004-03-09",144.1,145.3,143.0,145.0,142030.0],["2004-03-10",145.4,145.5,140.3,141.3,73780.0],["2004-03-11",140.0,141.6,137.8,137.9,151490.0],["2004-03-12",139.0,139.8,137.6,139.2,77790.0],["2004-03-15",139.2,139.8,124.8,137.6,82140.0],["2004-03-16",139.6,140.0,135.4,136.2,95090.0],["2004-03-17",136.2,138.0,136.2,136.6,159710.0],["2004-03-18",136.6,137.2,134.6,134.9,144030.0],["2004-03-19",135.3,137.8,134.5,136.8,125210.0],["2004-03-22",135.2,136.4,133.0,135.9,152090.0],["2004-03-23",136.5,139.0,136.4,137.5,145020.0],["2004-03-24",136.5,138.0,134.2,137.0,153060.0],["2004-03-25",137.6,140.0,137.6,140.0,103460.0],["2004-03-26",139.0,142.4,138.3,140.9,97220.0],["2004-03-29",140.9,143.8,140.8,142.6,72660.0],["2004-03-30",141.6,143.2,140.3,143.0,79700.0],["2004-03-31",141.9,143.5,139.7,142.8,68080.0],["2004-04-01",142.5,144.9,141.8,143.1,81240.0],["2004-04-02",144.7,147.0,143.8,146.6,99780.0],["2004-04-05",144.8,146.8,144.4,146.8,131520.0],["2004-04-06",145.0,147.2,143.0,146.1,160670.0],["2004-04-07",146.0,147.4,140.0,145.0,134900.0],["2004-04-08",145.9,146.8,143.2,144.1,72990.0],["2004-04-12",144.2,147.1,144.2,146.6,102120.0],["2004-04-13",146.5,147.0,142.9,143.4,83950.0],["2004-04-14",142.5,147.6,141.6,147.5,121620.0],["2004-04-15",150.0,150.0,136.1,137.0,266190.0],["2004-04-16",139.0,144.4,138.0,141.1,161590.0],["2004-04-19",139.6,139.9,136.7,137.1,159300.0],["2004-04-20",138.0,140.2,136.2,136.9,139670.0],["2004-04-21",136.5,136.9,134.3,135.3,114680.0],["2004-04-22",134.7,138.3,133.1,135.2,192010.0],["2004-04-23",133.8,136.9,133.7,135.9,79310.0],["2004-04-26",135.4,136.9,134.5,135.3,89480.0],["2004-04-27",134.8,135.7,131.4,131.4,139820.0],["2004-04-28",131.6,133.4,129.0,130.3,141560.0],["2004-04-29",129.6,131.2,127.3,127.5,93540.0],["2004-04-30",128.0,131.2,127.8,130.3,143540.0],["2004-05-03",130.3,130.8,128.7,130.2,86680.0],["2004-05-04",130.8,133.7,130.2,132.0,105890.0],["2004-05-05",132.0,133.6,131.9,132.4,74180.0],["2004-05-06",131.2,131.5,129.0,130.0,66860.0],["2004-05-07",128.4,131.8,127.0,127.1,115290.0],["2004-05-10",125.2,127.1,124.6,126.0,157370.0],["2004-05-11",126.0,129.2,125.5,127.0,160180.0],["2004-05-12",126.7,127.3,124.2,126.5,140950.0],["2004-05-13",126.5,129.7,125.2,129.0,98240.0],["2004-05-14",128.0,128.7,125.0,125.5,95750.0],["2004-05-17",122.6,123.1,120.5,121.1,146100.0],["2004-05-18",121.3,124.5,121.3,122.1,106090.0],["2004-05-19",127.5,131.3,127.5,128.3,205630.0],["2004-05-20",129.0,130.0,126.4,127.1,86940.0],["2004-05-21",127.8,129.0,125.8,126.9,100520.0],["2004-05-24",128.8,130.0,127.7,128.8,81820.0],["2004-05-25",128.8,132.5,127.2,132.2,128200.0],["2004-05-26",131.5,132.2,131.0,131.8,74670.0],["2004-05-27",131.5,136.7,131.1,136.3,156160.0],["2004-05-28",136.3,136.3,134.4,135.6,87240.0],["2004-06-01",134.7,135.0,132.7,133.0,106260.0],["2004-06-02",133.8,136.0,132.9,134.5,114700.0],["2004-06-03",133.1,134.1,131.5,133.8,114780.0],["2004-06-04",135.2,135.9,134.4,135.2,82420.0],["2004-06-07",136.0,139.3,136.0,139.3,92630.0],["2004-06-08",138.1,138.8,137.1,138.4,59430.0],["2004-06-09",137.3,138.3,136.2,137.2,95880.0],["2004-06-10",137.6,139.5,137.6,138.2,85940.0],["2004-06-14",137.0,137.5,135.4,137.3,74240.0],["2004-06-15",138.1,141.4,138.1,138.9,106890.0],["2004-06-16",139.9,141.0,139.0,139.3,63890.0],["2004-06-17",139.0,139.5,136.4,137.5,90760.0],["2004-06-18",137.5,139.7,135.1,138.9,153340.0],["2004-06-21",138.1,139.5,137.2,137.5,66430.0],["2004-06-22",136.6,140.8,136.6,140.1,89710.0],["2004-06-23",139.9,141.4,138.6,140.7,67750.0],["2004-06-24",140.0,141.9,140.0,140.3,76740.0],["2004-06-25",140.3,141.0,138.2,138.2,177030.0],["2004-06-28",138.7,140.4,137.7,138.1,74950.0],["2004-06-29",137.2,138.2,136.5,137.1,88910.0],["2004-06-30",137.8,139.6,137.0,138.8,113600.0],["2004-07-01",138.0,138.4,135.7,137.0,113280.0],["2004-07-02",136.0,136.0,133.1,134.7,70800.0],["2004-07-06",132.3,132.9,130.8,131.3,108530.0],["2004-07-07",130.5,133.8,130.5,131.8,152230.0],["2004-07-08",130.6,130.9,126.2,128.6,173420.0],["2004-07-09",119.0,119.1,105.5,108.7,769960.0],["2004-07-12",108.7,109.8,105.6,109.1,298040.0],["2004-07-13",109.1,109.1,107.2,108.5,184390.0],["2004-07-14",105.7,109.6,104.8,108.0,188500.0],["2004-07-15",108.1,110.8,104.7,105.3,383940.0],["2004-07-16",105.3,105.3,101.5,103.0,327510.0],["2004-07-19",104.7,104.9,102.9,103.9,145710.0],["2004-07-20",103.6,106.4,102.4,105.4,232790.0],["2004-07-21",105.5,105.9,102.3,103.4,204410.0],["2004-07-22",101.6,103.0,100.5,102.1,259390.0],["2004-07-23",102.1,102.5,99.2,101.3,242090.0],["2004-07-26",101.2,102.5,100.0,101.4,125940.0],["2004-07-27",100.9,102.0,99.4,101.2,168130.0],["2004-07-28",100.8,101.8,98.5,101.8,294770.0],["2004-07-29",101.5,103.4,101.5,102.5,160510.0],["2004-07-30",102.2,102.6,100.8,102.4,108830.0],["2004-08-02",101.5,103.4,100.1,103.2,142010.0],["2004-08-03",102.9,103.6,101.9,102.1,134140.0],["2004-08-04",102.2,103.2,101.2,102.1,151840.0],["2004-08-05",102.6,104.2,101.6,102.0,125950.0],["2004-08-06",100.9,101.7,99.2,99.9,146410.0],["2004-08-09",100.0,101.2,97.7,99.6,146940.0],["2004-08-10",100.0,101.1,99.5,101.0,158650.0],["2004-08-11",99.3,100.4,98.5,99.6,97790.0],["2004-08-12",99.2,99.2,97.0,97.3,90320.0],["2004-08-13",98.2,98.5,95.7,96.7,91170.0],["2004-08-16",96.8,99.6,96.2,99.3,94200.0],["2004-08-17",99.0,101.0,98.5,98.6,113820.0],["2004-08-18",97.1,100.7,97.0,100.4,82680.0],["2004-08-19",100.6,102.4,100.1,100.9,106290.0],["2004-08-20",101.0,102.6,100.4,102.4,75460.0],["2004-08-23",101.8,104.3,101.7,102.0,59660.0],["2004-08-24",102.1,104.3,102.0,103.5,82430.0],["2004-08-25",103.1,106.4,103.1,106.1,84560.0],["2004-08-26",105.3,106.5,104.5,104.5,61490.0],["2004-08-27",104.6,105.3,103.3,103.9,90310.0],["2004-08-30",103.3,103.8,102.7,102.7,50750.0],["2004-08-31",102.5,103.2,99.5,100.4,127080.0],["2004-09-01",100.1,102.7,100.1,102.0,90280.0],["2004-09-02",102.3,103.8,101.6,103.4,69280.0],["2004-09-03",104.8,107.5,104.7,106.0,155460.0],["2004-09-07",108.0,108.0,103.6,104.9,143190.0],["2004-09-08",105.0,105.8,100.7,101.0,182360.0],["2004-09-09",100.3,102.6,100.3,102.4,148210.0],["2004-09-10",102.0,102.6,101.6,101.9,121790.0],["2004-09-13",101.5,103.6,100.8,102.3,138910.0],["2004-09-14",102.4,102.5,100.8,101.4,125440.0],["2004-09-15",101.8,102.6,99.0,99.9,142770.0],["2004-09-16",100.0,103.1,100.0,102.4,129020.0],["2004-09-17",102.0,103.6,100.7,100.9,120410.0],["2004-09-20",101.1,104.8,101.1,102.9,103450.0],["2004-09-21",102.7,104.4,101.9,103.6,114920.0],["2004-09-22",102.5,103.5,101.5,101.8,69880.0],["2004-09-23",101.3,103.0,101.0,101.5,84420.0],["2004-09-24",102.0,102.8,100.2,100.3,51240.0],["2004-09-27",100.1,101.8,99.4,101.0,104370.0],["2004-09-28",100.3,101.4,97.5,98.6,137240.0],["2004-09-29",98.6,102.0,98.5,101.2,113020.0],["2004-09-30",101.4,103.8,101.1,103.2,118300.0],["2004-10-01",102.9,105.4,102.1,105.3,119790.0],["2004-10-04",103.7,106.9,103.0,106.4,192780.0],["2004-10-05",105.0,108.2,105.0,108.2,166120.0],["2004-10-06",107.7,109.6,106.8,109.5,126030.0],["2004-10-07",109.6,111.3,108.8,109.9,162520.0],["2004-10-08",109.1,109.6,106.9,108.1,107490.0],["2004-10-11",108.4,109.2,107.1,107.6,148340.0],["2004-10-12",107.6,110.0,106.9,109.8,101120.0],["2004-10-13",109.6,111.0,107.5,108.2,95340.0],["2004-10-14",110.8,111.2,103.9,106.2,151000.0],["2004-10-15",106.5,107.5,105.6,106.7,89590.0],["2004-10-18",105.8,106.9,105.0,106.0,76920.0],["2004-10-19",106.0,106.4,103.8,104.1,108450.0],["2004-10-20",104.1,105.0,102.1,103.4,98360.0],["2004-10-21",105.0,106.0,104.5,104.6,126670.0],["2004-10-22",106.2,106.4,102.1,102.1,80100.0],["2004-10-25",102.0,103.1,101.0,102.7,80750.0],["2004-10-26",103.2,103.2,101.4,103.0,90480.0],["2004-10-27",101.5,105.4,101.5,105.3,122630.0],["2004-10-28",105.3,105.8,103.7,104.7,54260.0],["2004-10-29",105.1,106.4,104.6,106.2,91350.0],["2004-11-01",106.0,106.7,105.0,106.0,74980.0],["2004-11-02",105.8,106.9,103.7,105.2,93330.0],["2004-11-03",106.0,106.6,102.2,103.0,144220.0],["2004-11-04",102.5,104.2,101.9,103.7,302570.0],["2004-11-05",104.5,107.2,103.8,106.5,172650.0],["2004-11-08",106.5,108.5,106.5,108.2,133640.0],["2004-11-09",108.4,109.5,106.5,106.8,179100.0],["2004-11-10",107.9,107.9,105.6,105.8,128570.0],["2004-11-11",106.6,107.7,106.2,107.1,166230.0],["2004-11-12",107.3,107.8,106.2,107.2,95180.0],["2004-11-15",107.6,112.0,106.6,109.9,193410.0],["2004-11-16",110.2,110.2,108.3,109.1,121070.0],["2004-11-17",109.7,112.0,109.4,111.5,138550.0],["2004-11-18",111.9,112.1,109.3,112.1,202490.0],["2004-11-19",112.7,113.4,111.4,112.1,179800.0],["2004-11-22",111.5,113.6,110.5,113.4,195490.0],["2004-11-23",113.9,115.7,112.1,114.6,226900.0],["2004-11-24",114.3,117.9,114.3,117.0,145780.0],["2004-11-26",118.0,118.0,116.7,117.2,60990.0],["2004-11-29",117.4,117.5,111.8,114.9,116250.0],["2004-11-30",114.5,116.0,114.4,114.9,156130.0],["2004-12-01",115.0,117.5,115.0,117.2,126600.0],["2004-12-02",117.2,118.3,115.5,115.8,127040.0],["2004-12-03",116.6,117.0,115.4,116.2,82480.0],["2004-12-06",116.2,116.9,114.9,116.4,142870.0],["2004-12-07",116.4,117.2,114.0,114.0,211000.0],["2004-12-08",106.0,106.9,98.8,103.2,573380.0],["2004-12-09",102.5,102.5,98.5,99.8,365750.0],["2004-12-10",99.3,99.5,97.7,98.0,213990.0],["2004-12-13",101.7,101.7,97.4,97.5,259990.0],["2004-12-14",96.8,100.0,96.8,99.1,344770.0],["2004-12-15",99.0,99.3,98.0,98.2,206680.0],["2004-12-16",97.9,98.4,96.5,97.0,245530.0],["2004-12-17",95.0,98.4,95.0,95.5,313580.0],["2004-12-20",95.0,97.8,95.0,96.5,371180.0],["2004-12-21",97.0,99.1,97.0,99.0,339270.0],["2004-12-22",99.5,100.6,98.9,99.9,292620.0],["2004-12-23",100.4,102.1,99.9,100.5,234680.0],["2004-12-27",99.8,100.6,99.7,99.7,171130.0],["2004-12-28",100.0,101.2,99.8,100.7,137800.0],["2004-12-29",99.9,100.7,99.5,99.6,154030.0],["2004-12-30",99.6,101.8,99.3,101.3,147560.0],["2004-12-31",100.9,102.9,100.7,101.8,172640.0],["2005-01-03",101.7,102.4,98.5,100.0,199390.0],["2005-01-04",100.0,100.7,97.8,98.2,222780.0],["2005-01-05",98.2,98.4,97.1,97.6,163430.0],["2005-01-06",97.0,97.7,96.5,97.0,153440.0],["2005-01-07",96.8,96.8,93.8,94.2,334100.0],["2005-01-10",95.5,95.5,92.5,93.1,196940.0],["2005-01-11",87.5,90.7,84.3,87.5,613360.0],["2005-01-12",87.5,88.2,84.8,85.0,298720.0],["2005-01-13",85.2,85.8,84.3,85.0,254290.0],["2005-01-14",85.0,85.6,84.0,84.5,329320.0],["2005-01-18",82.0,84.7,82.0,83.1,424940.0],["2005-01-19",83.9,83.9,82.0,82.6,388590.0],["2005-01-20",82.2,82.8,80.8,82.5,314270.0],["2005-01-21",82.5,83.0,81.2,81.2,186210.0],["2005-01-24",81.3,82.3,80.1,80.5,191150.0],["2005-01-25",80.3,81.8,75.6,75.6,535360.0],["2005-01-26",75.9,78.9,74.7,77.6,357250.0],["2005-01-27",77.4,78.9,76.7,77.7,182570.0],["2005-01-28",77.7,79.3,76.9,77.7,229290.0],["2005-01-31",78.2,79.0,77.5,78.5,153210.0],["2005-02-01",78.5,78.8,77.3,78.5,165960.0],["2005-02-02",78.9,79.8,78.0,79.0,153180.0],["2005-02-03",77.5,78.1,71.9,76.1,498320.0],["2005-02-04",75.2,76.7,74.7,75.9,359320.0],["2005-02-07",75.9,76.4,74.9,75.9,242760.0],["2005-02-08",75.0,80.0,75.0,76.1,165980.0],["2005-02-09",75.6,77.3,75.1,76.9,270040.0],["2005-02-10",77.4,77.8,76.9,77.5,177990.0],["2005-02-11",77.5,79.4,77.4,78.8,305250.0],["2005-02-14",78.9,80.4,78.2,80.0,177150.0],["2005-02-15",79.9,81.0,78.0,78.5,215170.0],["2005-02-16",78.0,78.3,76.3,76.5,252110.0],["2005-02-17",77.4,78.4,75.4,75.6,181240.0],["2005-02-18",76.1,77.3,75.5,76.4,135830.0],["2005-02-22",76.5,78.7,76.2,76.2,137540.0],["2005-02-23",76.2,76.8,75.5,76.2,130350.0],["2005-02-24",76.1,76.9,75.5,76.8,75740.0],["2005-02-25",76.8,77.4,75.9,76.7,114130.0],["2005-02-28",76.1,77.1,75.4,76.8,109970.0],["2005-03-01",76.8,77.3,75.1,75.5,158000.0],["2005-03-02",75.4,75.5,73.7,74.0,191340.0],["2005-03-03",74.3,74.7,72.8,74.1,125920.0],["2005-03-04",74.6,74.7,73.0,73.3,124610.0],["2005-03-07",74.5,76.2,74.1,74.4,175250.0],["2005-03-08",74.4,74.5,73.1,73.2,128500.0],["2005-03-09",73.3,73.9,70.3,70.4,327930.0],["2005-03-10",70.4,70.7,69.1,69.8,237790.0],["2005-03-11",69.7,70.5,68.5,69.3,146520.0],["2005-03-14",70.1,71.4,69.3,70.7,157110.0],["2005-03-15",71.3,71.6,69.6,69.6,91370.0],["2005-03-16",69.7,71.3,69.6,70.4,193360.0],["2005-03-17",69.9,70.9,68.9,69.6,104070.0],["2005-03-18",69.3,69.9,68.3,68.4,176690.0],["2005-03-21",67.8,69.5,67.7,68.8,189330.0],["2005-03-22",68.6,69.1,67.6,67.6,129010.0],["2005-03-23",68.1,68.5,66.4,68.3,124990.0],["2005-03-24",67.8,68.8,67.2,68.1,132620.0],["2005-03-28",68.7,69.3,68.2,68.2,84270.0],["2005-03-29",67.7,68.5,66.7,66.7,154740.0],["2005-03-30",67.2,71.2,67.2,71.2,268240.0],["2005-03-31",71.1,71.5,69.7,70.6,139620.0],["2005-04-01",71.3,71.8,69.0,69.0,101860.0],["2005-04-04",68.0,71.7,67.5,71.2,190900.0],["2005-04-05",71.1,71.8,69.1,69.1,102840.0],["2005-04-06",69.1,69.7,67.6,68.0,104190.0],["2005-04-07",69.5,75.4,69.5,73.0,418720.0],["2005-04-08",72.7,74.8,72.5,72.8,208180.0],["2005-04-11",72.7,73.4,71.6,72.2,104780.0],["2005-04-12",71.9,73.4,71.0,73.2,109210.0],["2005-04-13",72.1,73.5,70.5,70.5,147260.0],["2005-04-14",70.4,73.9,67.3,67.3,315890.0],["2005-04-15",67.4,68.0,65.5,66.4,196610.0],["2005-04-18",65.8,65.9,63.5,64.6,257880.0],["2005-04-19",65.0,67.0,64.1,66.4,283750.0],["2005-04-20",66.4,66.5,64.0,64.5,169200.0],["2005-04-21",65.5,66.4,64.3,65.3,123520.0],["2005-04-22",64.5,65.6,63.5,64.2,98360.0],["2005-04-25",64.3,65.0,63.5,64.3,149060.0],["2005-04-26",63.9,65.5,63.5,64.0,125190.0],["2005-04-27",63.5,66.3,63.5,65.6,257000.0],["2005-04-28",65.7,65.8,63.0,63.0,115770.0],["2005-04-29",64.5,65.3,63.3,64.9,187590.0],["2005-05-02",64.8,65.3,63.6,64.3,120940.0],["2005-05-03",64.0,66.6,63.5,66.6,257890.0],["2005-05-04",66.4,67.6,65.3,67.1,158080.0],["2005-05-05",67.5,67.9,65.3,66.0,122500.0],["2005-05-06",65.9,68.4,65.3,67.5,166780.0],["2005-05-09",69.5,70.6,68.6,68.8,205770.0],["2005-05-10",68.6,68.7,66.7,67.5,188910.0],["2005-05-11",68.0,68.2,66.5,67.3,119650.0],["2005-05-12",67.9,68.6,66.8,67.2,122360.0],["2005-05-13",67.7,68.6,66.7,66.9,120910.0],["2005-05-16",67.0,67.0,65.4,66.1,144010.0],["2005-05-17",66.0,66.3,64.9,65.5,177410.0],["2005-05-18",66.0,69.0,65.5,68.7,184960.0],["2005-05-19",69.5,69.7,67.1,67.6,181230.0],["2005-05-20",67.8,69.3,67.5,69.1,168440.0],["2005-05-23",69.1,70.0,68.6,69.8,156970.0],["2005-05-24",69.6,69.7,68.2,69.4,89840.0],["2005-05-25",68.9,73.4,68.9,73.0,344370.0],["2005-05-26",74.0,74.8,73.8,74.2,194170.0],["2005-05-27",74.0,74.4,71.7,72.8,157050.0],["2005-05-31",72.4,73.2,72.1,72.4,171300.0],["2005-06-01",72.4,74.8,72.0,73.1,140250.0],["2005-06-02",72.8,73.3,72.3,72.9,114900.0],["2005-06-03",72.5,73.0,70.4,70.7,155500.0],["2005-06-06",70.5,71.4,69.6,69.6,254550.0],["2005-06-07",69.4,69.8,68.3,69.0,147650.0],["2005-06-08",69.0,70.5,68.0,68.6,125630.0],["2005-06-09",68.0,69.1,67.6,68.4,106290.0],["2005-06-10",68.4,68.7,67.0,67.6,126460.0],["2005-06-13",68.0,70.5,67.2,69.4,155610.0],["2005-06-14",69.5,70.6,69.0,69.3,126620.0],["2005-06-15",69.7,69.7,67.6,69.1,75370.0],["2005-06-16",69.1,70.7,68.5,68.9,102950.0],["2005-06-17",69.6,70.7,69.0,69.2,147740.0],["2005-06-20",68.2,68.6,66.0,66.2,211430.0],["2005-06-21",66.1,66.1,64.4,65.2,343060.0],["2005-06-22",65.2,66.2,64.0,64.7,322610.0],["2005-06-23",64.2,64.2,62.8,63.0,262110.0],["2005-06-24",62.4,63.0,61.6,62.0,164880.0],["2005-06-27",62.0,62.0,60.9,61.0,132580.0],["2005-06-28",61.8,62.5,61.2,61.9,126540.0],["2005-06-29",62.1,63.2,61.2,62.6,162390.0],["2005-06-30",62.5,63.8,62.5,63.3,136470.0],["2005-07-01",63.0,64.0,62.9,63.3,142090.0],["2005-07-05",62.6,64.0,62.5,63.5,134860.0],["2005-07-06",63.4,64.0,63.1,63.2,113870.0],["2005-07-07",62.8,64.2,62.5,63.9,160510.0],["2005-07-08",63.8,66.0,63.5,66.0,485120.0],["2005-07-11",65.8,66.6,65.2,66.3,89620.0],["2005-07-12",66.1,66.5,65.1,65.9,80390.0],["2005-07-13",65.4,66.3,65.0,65.3,116350.0],["2005-07-14",65.0,66.2,65.0,65.7,105700.0],["2005-07-15",65.7,66.0,64.0,64.9,181620.0],["2005-07-18",64.0,65.4,64.0,65.4,92580.0],["2005-07-19",65.7,67.4,65.1,67.0,281260.0],["2005-07-20",66.5,66.9,64.5,65.4,325250.0],["2005-07-21",65.2,65.2,62.2,62.2,303540.0],["2005-07-22",62.2,65.5,61.3,64.7,285690.0],["2005-07-25",64.5,65.3,63.3,64.1,151650.0],["2005-07-26",63.1,65.3,62.5,64.2,133540.0],["2005-07-27",64.2,65.1,64.2,65.1,116500.0],["2005-07-28",64.9,66.7,64.5,65.4,127560.0],["2005-07-29",65.3,65.3,64.3,64.7,109520.0],["2005-08-01",64.7,65.3,64.1,65.1,78920.0],["2005-08-02",64.7,65.5,64.1,65.0,84590.0],["2005-08-03",64.8,65.4,64.1,64.9,112980.0],["2005-08-04",64.9,65.4,64.3,65.2,163120.0],["2005-08-05",65.2,65.9,65.0,65.2,148140.0],["2005-08-08",65.1,65.2,63.5,64.0,136230.0],["2005-08-09",64.1,64.6,63.6,63.8,90670.0],["2005-08-10",64.4,64.9,63.2,63.8,133380.0],["2005-08-11",63.5,64.5,63.4,64.1,67720.0],["2005-08-12",63.8,64.1,63.2,64.1,135400.0],["2005-08-15",64.0,64.1,62.6,63.6,78610.0],["2005-08-16",63.7,63.7,62.5,62.5,63560.0],["2005-08-17",62.7,63.3,62.6,63.0,157440.0],["2005-08-18",63.1,64.1,62.5,63.2,207920.0],["2005-08-19",63.5,64.6,63.4,64.4,116510.0],["2005-08-22",64.5,66.0,64.0,64.9,118220.0],["2005-08-23",65.3,67.0,64.8,66.5,180750.0],["2005-08-24",67.0,67.9,66.6,67.6,233060.0],["2005-08-25",68.0,68.0,67.2,67.5,125590.0],["2005-08-26",67.0,67.4,65.8,67.0,158570.0],["2005-08-29",66.5,66.5,65.0,66.2,180900.0],["2005-08-30",66.4,66.8,65.5,66.0,105160.0],["2005-08-31",66.5,66.6,65.3,66.5,93840.0],["2005-09-01",66.9,67.5,66.0,67.0,154450.0],["2005-09-02",67.5,67.5,66.1,66.5,67270.0],["2005-09-06",66.9,67.5,66.6,66.7,100760.0],["2005-09-07",67.3,69.5,67.1,69.1,169110.0],["2005-09-08",69.9,70.2,69.3,69.7,151460.0],["2005-09-09",70.7,71.0,69.5,70.4,289290.0],["2005-09-12",71.3,71.5,70.1,70.8,147570.0],["2005-09-13",70.9,71.0,68.6,69.3,141260.0],["2005-09-14",69.4,69.8,68.8,69.2,72550.0],["2005-09-15",69.2,69.8,68.2,69.0,87920.0],["2005-09-16",69.5,69.7,68.1,69.2,185560.0],["2005-09-19",68.9,69.4,68.4,69.0,85170.0],["2005-09-20",68.9,69.2,67.5,68.2,86820.0],["2005-09-21",67.8,68.0,67.0,67.2,93520.0],["2005-09-22",66.8,67.2,65.5,65.9,111970.0],["2005-09-23",65.3,66.0,64.0,65.6,144220.0],["2005-09-26",66.6,67.3,65.5,66.1,113720.0],["2005-09-27",66.5,67.1,65.2,66.7,119630.0],["2005-09-28",66.7,67.1,65.5,66.5,113080.0],["2005-09-29",66.0,66.0,64.8,65.5,137620.0],["2005-09-30",65.2,67.2,65.2,66.4,125880.0],["2005-10-03",65.9,67.0,65.7,67.0,112270.0],["2005-10-04",67.2,67.9,66.1,67.6,149250.0],["2005-10-05",67.5,68.3,67.0,67.3,172040.0],["2005-10-06",67.3,67.9,66.0,67.6,215850.0],["2005-10-07",67.8,68.4,67.2,68.3,112590.0],["2005-10-10",64.0,65.0,60.1,60.1,767260.0],["2005-10-11",58.8,60.3,57.1,59.8,354440.0],["2005-10-12",59.5,59.6,57.7,58.5,197270.0],["2005-10-13",57.5,58.5,56.8,58.2,163550.0],["2005-10-14",58.3,58.9,57.7,58.8,143060.0],["2005-10-17",58.9,59.5,58.1,59.0,245550.0],["2005-10-18",59.4,60.7,58.7,59.0,581740.0],["2005-10-19",58.2,59.4,57.4,58.0,252540.0],["2005-10-20",58.1,59.0,55.7,56.3,254270.0],["2005-10-21",56.3,56.3,54.6,55.5,294540.0],["2005-10-24",52.0,52.0,43.8,45.0,2349660.0],["2005-10-25",49.0,51.9,47.6,51.7,1147470.0],["2005-10-26",51.8,52.0,50.6,51.4,597980.0],["2005-10-27",51.2,51.5,49.7,50.5,328010.0],["2005-10-28",50.5,51.5,49.5,50.4,175260.0],["2005-10-31",50.7,51.1,50.1,51.1,251610.0],["2005-11-01",51.1,51.6,50.7,51.2,267160.0],["2005-11-02",51.1,52.0,50.8,51.9,253760.0],["2005-11-03",51.7,53.0,51.7,53.0,205670.0],["2005-11-04",53.0,55.2,52.3,55.1,461240.0],["2005-11-07",55.1,56.2,54.6,55.9,394490.0],["2005-11-08",55.5,56.0,54.8,55.5,202780.0],["2005-11-09",55.2,56.6,55.2,55.6,193870.0],["2005-11-10",53.5,55.1,53.1,54.6,217540.0],["2005-11-11",54.4,55.9,53.8,54.0,345680.0],["2005-11-14",57.9,57.9,54.0,54.5,163180.0],["2005-11-15",54.5,54.6,53.5,53.9,141710.0],["2005-11-16",53.5,53.9,53.1,53.4,125570.0],["2005-11-17",53.1,54.5,52.7,54.2,149170.0],["2005-11-18",54.8,55.0,54.1,54.7,184000.0],["2005-11-21",54.2,54.9,53.5,54.7,152160.0],["2005-11-22",54.4,56.5,54.4,55.9,224750.0],["2005-11-23",55.4,57.3,55.4,57.0,201240.0],["2005-11-25",57.0,59.5,56.5,59.3,175940.0],["2005-11-28",59.0,62.1,59.0,60.8,458870.0],["2005-11-29",60.9,62.1,60.4,61.2,357070.0],["2005-11-30",61.5,61.8,60.7,61.5,173600.0],["2005-12-01",61.6,62.2,60.9,62.0,342680.0],["2005-12-02",61.7,63.1,61.5,62.9,173560.0],["2005-12-05",63.0,64.4,62.2,63.2,284030.0],["2005-12-06",63.7,64.0,63.0,63.9,161730.0],["2005-12-07",63.9,63.9,62.5,62.6,172070.0],["2005-12-08",62.6,63.2,62.1,63.2,293480.0],["2005-12-09",63.5,63.8,62.9,63.3,203990.0],["2005-12-12",63.3,63.3,61.4,61.8,198520.0],["2005-12-13",62.3,62.3,61.1,61.2,197920.0],["2005-12-14",61.2,62.4,61.2,61.9,135200.0],["2005-12-15",63.0,63.0,59.7,60.3,254860.0],["2005-12-16",60.6,61.3,60.0,61.3,230920.0],["2005-12-19",61.1,61.2,59.8,60.1,241930.0],["2005-12-20",60.1,60.9,58.6,58.8,262910.0],["2005-12-21",58.4,60.0,58.0,59.0,190470.0],["2005-12-22",58.4,60.8,58.4,60.7,167490.0],["2005-12-23",60.7,61.2,59.0,59.5,167250.0],["2005-12-27",59.0,60.3,58.0,58.0,126740.0],["2005-12-28",58.0,58.5,57.3,58.2,163970.0],["2005-12-29",57.9,59.1,57.8,59.1,188960.0],["2005-12-30",58.4,59.2,57.3,58.3,307520.0],["2006-01-03",58.5,59.0,57.7,58.1,372950.0],["2006-01-04",59.5,61.0,59.1,60.7,560680.0],["2006-01-05",60.5,61.7,60.5,61.2,244560.0],["2006-01-06",61.2,62.0,60.9,61.2,161050.0],["2006-01-09",61.6,62.8,61.2,62.6,275640.0],["2006-01-10",62.2,62.7,61.6,61.9,149410.0],["2006-01-11",62.2,63.2,61.4,62.8,144400.0],["2006-01-12",63.0,63.5,62.5,63.1,197770.0],["2006-01-13",63.4,63.5,62.7,63.3,194800.0],["2006-01-17",62.5,62.6,61.4,61.7,153190.0],["2006-01-18",61.7,62.3,60.6,62.2,166990.0],["2006-01-19",62.2,63.4,61.7,63.4,114060.0],["2006-01-20",63.4,63.6,61.6,61.8,211670.0],["2006-01-23",60.9,62.8,60.9,61.8,242660.0],["2006-01-24",62.1,66.3,62.1,65.5,371120.0],["2006-01-25",67.4,67.5,66.5,67.0,249430.0],["2006-01-26",67.7,68.4,64.2,64.7,321800.0],["2006-01-27",65.0,66.9,64.1,66.1,225580.0],["2006-01-30",65.7,67.0,65.4,66.8,166770.0],["2006-01-31",66.3,67.4,65.8,66.9,145810.0],["2006-02-01",66.4,67.1,65.5,66.9,132650.0],["2006-02-02",66.2,66.9,65.4,65.6,133660.0],["2006-02-03",64.0,65.1,63.7,64.6,155830.0],["2006-02-06",66.0,67.3,65.2,66.7,199320.0],["2006-02-07",67.0,67.0,64.3,65.2,201970.0],["2006-02-08",64.9,66.2,64.4,66.1,159000.0],["2006-02-09",65.7,65.7,64.2,64.9,207090.0],["2006-02-10",65.0,65.4,63.5,65.2,134180.0],["2006-02-13",65.0,65.0,62.8,63.4,128210.0],["2006-02-14",63.4,64.6,62.8,64.6,121840.0],["2006-02-15",64.0,65.3,64.0,65.2,166270.0],["2006-02-16",65.1,68.1,65.1,68.1,502300.0],["2006-02-17",67.9,69.4,67.0,68.7,504000.0],["2006-02-21",69.5,69.7,68.6,69.1,393320.0],["2006-02-22",68.7,69.2,67.2,68.4,273530.0],["2006-02-23",68.1,69.9,67.8,68.4,274030.0],["2006-02-24",68.0,68.8,67.3,68.1,119550.0],["2006-02-27",68.6,69.2,67.5,69.0,135530.0],["2006-02-28",67.4,68.7,66.4,66.8,233670.0],["2006-03-01",67.0,68.4,66.7,68.2,138850.0],["2006-03-02",68.3,68.3,66.6,67.6,173540.0],["2006-03-03",67.3,68.9,66.6,68.8,208120.0],["2006-03-06",69.3,69.5,67.8,67.9,184650.0],["2006-03-07",68.0,68.3,66.6,67.2,144370.0],["2006-03-08",67.2,67.2,66.1,66.6,171660.0],["2006-03-09",66.7,67.2,66.2,66.3,110790.0],["2006-03-10",66.4,66.5,65.3,66.1,133300.0],["2006-03-13",66.0,66.7,66.0,66.5,73770.0],["2006-03-14",66.8,69.3,66.6,69.1,228910.0],["2006-03-15",69.1,69.5,68.2,69.3,145230.0],["2006-03-16",69.2,71.2,68.6,70.4,356310.0],["2006-03-17",70.2,70.2,68.6,69.8,213220.0],["2006-03-20",69.9,72.0,69.9,71.0,253010.0],["2006-03-21",71.1,71.8,69.6,69.8,314300.0],["2006-03-22",70.1,70.8,69.4,69.6,236340.0],["2006-03-23",69.7,70.2,69.5,69.8,391840.0],["2006-03-24",69.7,70.2,69.5,69.8,214120.0],["2006-03-27",69.4,70.5,69.0,69.4,167590.0],["2006-03-28",69.2,69.5,68.5,69.3,129860.0],["2006-03-29",68.9,69.8,68.5,69.5,162940.0],["2006-03-30",69.2,69.9,68.7,69.2,77770.0],["2006-03-31",68.6,69.6,68.2,68.9,275000.0],["2006-04-03",69.9,70.8,69.0,69.9,225330.0],["2006-04-04",69.7,70.5,69.6,69.9,157590.0],["2006-04-05",70.0,70.3,68.8,69.3,188230.0],["2006-04-06",69.5,69.7,68.8,69.7,91200.0],["2006-04-07",69.6,70.1,67.8,67.8,81160.0],["2006-04-10",67.8,68.2,66.5,67.0,117420.0],["2006-04-11",67.7,68.1,65.0,65.5,239710.0],["2006-04-12",65.5,66.2,64.6,65.9,124800.0],["2006-04-13",65.9,66.2,65.0,65.5,94930.0],["2006-04-17",65.3,65.7,63.6,65.0,174450.0],["2006-04-18",64.5,65.6,63.2,63.5,659500.0],["2006-04-19",63.5,65.0,61.6,62.7,320200.0],["2006-04-20",62.0,64.0,62.0,62.9,250930.0],["2006-04-21",63.0,64.2,62.6,63.8,238010.0],["2006-04-24",63.5,64.3,62.7,63.0,145740.0],["2006-04-25",62.0,63.1,61.2,62.3,161460.0],["2006-04-26",62.0,63.1,62.0,63.0,170770.0],["2006-04-27",60.5,62.8,60.2,62.5,153860.0],["2006-04-28",62.0,62.5,61.3,62.4,239900.0],["2006-05-01",62.4,64.2,62.1,63.2,221870.0],["2006-05-02",63.5,64.0,62.7,63.8,125010.0],["2006-05-03",63.5,64.3,63.0,63.8,114000.0],["2006-05-04",64.2,65.0,63.9,64.8,99830.0],["2006-05-05",65.0,65.0,62.7,63.1,175930.0],["2006-05-08",64.0,64.8,63.3,63.7,117810.0],["2006-05-09",63.5,64.2,63.5,63.9,95660.0],["2006-05-10",64.7,64.8,63.8,64.5,114050.0],["2006-05-11",64.0,64.2,63.4,63.8,140370.0],["2006-05-12",63.4,64.1,63.3,64.1,124820.0],["2006-05-15",63.8,64.8,63.6,64.8,170970.0],["2006-05-16",64.5,64.6,63.0,63.6,235850.0],["2006-05-17",63.5,63.9,61.1,61.5,125470.0],["2006-05-18",61.2,63.4,61.2,61.8,67330.0],["2006-05-19",62.0,62.3,61.2,61.4,97700.0],["2006-05-22",61.4,62.4,60.7,61.1,88190.0],["2006-05-23",60.8,60.8,59.3,60.0,137790.0],["2006-05-24",59.5,60.7,59.2,59.7,138880.0],["2006-05-25",60.2,61.0,59.6,60.0,76180.0],["2006-05-26",61.0,64.9,60.9,63.7,211130.0],["2006-05-30",62.5,64.8,62.3,63.3,168540.0],["2006-05-31",63.8,66.2,63.4,65.8,274650.0],["2006-06-01",65.8,67.6,65.8,66.9,260300.0],["2006-06-02",67.4,67.5,66.0,67.3,194040.0],["2006-06-05",67.6,67.6,66.3,66.6,88000.0],["2006-06-06",65.5,65.9,64.1,65.2,133750.0],["2006-06-07",65.6,66.2,64.5,64.7,145840.0],["2006-06-08",64.8,65.6,64.3,64.8,140170.0],["2006-06-09",64.9,65.3,64.2,65.0,88130.0],["2006-06-12",65.0,65.0,63.5,63.7,80180.0],["2006-06-13",63.7,64.8,61.7,62.2,136350.0],["2006-06-14",61.8,62.2,60.9,61.6,120170.0],["2006-06-15",62.1,63.4,62.0,63.0,125490.0],["2006-06-16",62.7,64.6,62.3,63.9,166390.0],["2006-06-19",64.0,65.2,61.9,62.1,169430.0],["2006-06-20",62.4,63.2,62.1,62.7,98380.0],["2006-06-21",62.3,63.3,62.1,62.3,78830.0],["2006-06-22",62.9,62.9,61.0,61.2,109290.0],["2006-06-23",61.4,62.4,60.3,61.6,64370.0],["2006-06-26",61.4,61.5,60.5,60.7,102730.0],["2006-06-27",60.7,61.2,60.1,60.1,110900.0],["2006-06-28",60.1,60.9,59.8,60.4,207380.0],["2006-06-29",61.0,61.5,60.0,61.1,200960.0],["2006-06-30",61.4,63.1,61.3,62.8,185950.0],["2006-07-03",64.0,64.4,63.2,64.1,68450.0],["2006-07-05",64.0,64.3,62.3,63.6,139690.0],["2006-07-06",63.6,63.9,62.7,63.3,88230.0],["2006-07-07",62.9,63.5,62.3,62.3,66350.0],["2006-07-10",62.3,62.6,61.1,61.2,107800.0],["2006-07-11",61.0,61.9,60.5,61.9,101680.0],["2006-07-12",62.0,62.4,61.1,61.8,60850.0],["2006-07-13",61.8,62.1,60.2,60.6,107710.0],["2006-07-14",60.3,61.3,60.2,60.7,97390.0],["2006-07-17",60.5,60.8,59.9,60.8,87790.0],["2006-07-18",60.5,61.5,59.3,61.5,125910.0],["2006-07-19",60.2,60.3,48.1,51.8,843520.0],["2006-07-20",51.8,51.8,50.2,50.5,383250.0],["2006-07-21",50.6,51.2,49.0,49.8,294880.0],["2006-07-24",49.9,53.2,49.4,53.1,273920.0],["2006-07-25",52.6,53.7,51.6,52.6,253770.0],["2006-07-26",52.1,52.2,51.5,52.0,156220.0],["2006-07-27",51.8,51.9,51.4,51.4,96320.0],["2006-07-28",51.1,51.3,50.2,51.0,113440.0],["2006-07-31",50.8,51.7,50.6,51.2,227530.0],["2006-08-01",51.5,51.6,50.0,50.0,143530.0],["2006-08-02",49.9,50.9,49.8,50.5,301020.0],["2006-08-03",50.1,51.0,49.8,50.6,135030.0],["2006-08-04",50.5,51.0,50.3,50.5,94530.0],["2006-08-07",50.9,51.1,50.3,50.5,148350.0],["2006-08-08",50.5,50.9,49.3,49.4,86350.0],["2006-08-09",49.6,50.3,49.2,49.2,105910.0],["2006-08-10",49.5,49.9,49.0,49.2,93970.0],["2006-08-11",49.0,49.2,47.6,47.7,95970.0],["2006-08-14",47.6,49.0,47.2,48.5,116940.0],["2006-08-15",48.5,48.9,48.0,48.8,157840.0],["2006-08-16",48.8,51.2,48.5,51.2,253250.0],["2006-08-17",50.8,52.9,50.3,52.4,169510.0],["2006-08-18",52.4,52.4,51.7,52.2,136390.0],["2006-08-21",51.7,53.4,51.1,51.4,95150.0],["2006-08-22",51.2,52.0,50.6,51.6,130560.0],["2006-08-23",51.4,51.9,51.0,51.5,130020.0],["2006-08-24",51.7,52.4,48.4,49.9,387500.0],["2006-08-25",49.6,52.1,49.5,51.6,142370.0],["2006-08-28",51.4,52.1,51.3,52.0,106350.0],["2006-08-29",51.9,52.5,51.5,52.3,115620.0],["2006-08-30",52.4,53.0,51.4,52.0,126000.0],["2006-08-31",52.4,53.7,51.7,53.5,182630.0],["2006-09-01",53.9,54.7,52.3,52.8,167340.0],["2006-09-05",52.0,53.1,51.8,52.0,128740.0],["2006-09-06",52.1,52.1,51.0,51.5,171220.0],["2006-09-07",51.6,52.4,51.5,51.9,143360.0],["2006-09-08",52.1,53.9,51.7,53.9,121800.0],["2006-09-11",54.0,55.0,51.5,54.3,167950.0],["2006-09-12",54.0,54.8,53.4,54.8,133370.0],["2006-09-13",54.6,55.6,54.0,55.6,117930.0],["2006-09-14",55.5,56.0,54.8,55.2,114160.0],["2006-09-15",55.2,58.3,55.0,57.5,216850.0],["2006-09-18",56.9,57.5,56.1,56.9,109110.0],["2006-09-19",56.9,57.6,55.7,56.2,121110.0],["2006-09-20",58.0,58.5,57.6,58.2,163250.0],["2006-09-21",58.2,58.5,56.5,56.7,125280.0],["2006-09-22",56.8,56.8,55.0,56.1,135010.0],["2006-09-25",56.3,57.3,56.0,57.1,168400.0],["2006-09-26",56.7,57.0,56.1,56.8,185490.0],["2006-09-27",56.5,56.9,55.6,56.0,206400.0],["2006-09-28",55.0,56.4,54.6,55.5,137490.0],["2006-09-29",55.9,57.1,55.3,56.6,185900.0],["2006-10-02",56.7,57.0,55.9,56.3,176980.0],["2006-10-03",56.6,56.6,55.7,56.3,99550.0],["2006-10-04",56.7,57.8,56.3,57.8,197800.0],["2006-10-05",57.6,58.4,56.9,58.0,185000.0],["2006-10-06",58.2,58.9,57.6,58.3,192490.0],["2006-10-09",58.6,59.1,58.1,58.9,100090.0],["2006-10-10",58.9,59.8,58.2,59.8,121280.0],["2006-10-11",59.5,60.5,59.0,59.4,172630.0],["2006-10-12",59.9,60.3,59.1,60.0,184540.0],["2006-10-13",59.7,60.3,58.8,59.9,225340.0],["2006-10-16",60.3,60.5,59.6,60.0,126930.0],["2006-10-17",59.8,60.5,59.4,60.3,127510.0],["2006-10-18",60.4,62.6,60.4,62.2,296370.0],["2006-10-19",62.1,63.0,61.7,62.4,206090.0],["2006-10-20",63.5,67.3,62.0,66.3,691110.0],["2006-10-23",66.4,67.0,65.4,67.0,389110.0],["2006-10-24",67.0,67.0,64.9,66.7,428390.0],["2006-10-25",66.7,66.7,63.5,65.2,414430.0],["2006-10-26",65.2,65.3,64.0,64.1,264810.0],["2006-10-27",64.4,65.9,64.0,65.6,137810.0],["2006-10-30",65.6,66.1,65.1,66.0,113930.0],["2006-10-31",65.5,66.0,65.1,65.4,193850.0],["2006-11-01",65.5,66.2,65.4,66.1,165410.0],["2006-11-02",65.5,66.5,65.4,66.5,138930.0],["2006-11-03",66.5,68.1,66.2,67.5,346540.0],["2006-11-06",68.1,68.6,67.1,68.1,437930.0],["2006-11-07",67.8,68.3,67.2,67.4,412740.0],["2006-11-08",66.7,68.4,66.3,67.6,214640.0],["2006-11-09",68.0,68.2,67.4,67.9,139960.0],["2006-11-10",68.0,68.8,67.3,68.8,106740.0],["2006-11-13",68.6,70.0,68.3,69.9,139430.0],["2006-11-14",70.0,70.7,69.3,70.0,352600.0],["2006-11-15",70.1,71.0,69.8,70.3,253020.0],["2006-11-16",70.3,70.4,69.7,70.2,182200.0],["2006-11-17",70.0,70.2,69.2,69.4,241140.0],["2006-11-20",67.9,69.5,67.3,68.9,275510.0],["2006-11-21",68.1,70.3,68.0,70.0,216460.0],["2006-11-22",70.0,70.5,69.8,70.5,152410.0],["2006-11-24",69.5,70.4,69.4,70.0,57650.0],["2006-11-27",70.0,70.4,69.1,69.4,200560.0],["2006-11-28",69.5,69.5,68.5,69.1,180300.0],["2006-11-29",68.6,70.3,68.6,70.0,166300.0],["2006-11-30",69.5,73.7,69.4,72.1,340890.0],["2006-12-01",72.1,72.5,71.2,71.7,277430.0],["2006-12-04",71.7,73.2,71.5,73.2,216580.0],["2006-12-05",73.1,73.5,72.9,73.2,216860.0],["2006-12-06",73.2,74.8,73.0,73.8,250690.0],["2006-12-07",74.0,75.3,73.5,74.0,190490.0],["2006-12-08",73.9,74.6,73.6,74.0,191140.0],["2006-12-11",74.0,75.0,73.9,74.4,145770.0],["2006-12-12",74.4,75.5,74.1,74.7,178390.0],["2006-12-13",75.2,75.5,74.0,74.7,249970.0],["2006-12-14",74.9,75.0,74.2,74.9,254050.0],["2006-12-15",75.2,75.4,74.5,74.5,319770.0],["2006-12-18",74.6,75.2,74.5,74.7,122240.0],["2006-12-19",74.7,74.9,74.1,74.4,162240.0],["2006-12-20",74.5,75.4,74.4,74.7,152500.0],["2006-12-21",74.8,76.0,74.4,75.0,196340.0],["2006-12-22",75.1,76.2,75.1,76.0,171040.0],["2006-12-26",76.0,77.2,76.0,76.4,176980.0],["2006-12-27",76.8,77.8,76.3,77.6,206140.0],["2006-12-28",77.5,78.0,76.8,77.5,219590.0],["2006-12-29",77.8,78.7,77.4,78.4,208140.0],["2007-01-03",78.4,79.1,78.0,79.0,779140.0],["2007-01-04",79.4,79.8,78.5,79.8,180330.0],["2007-01-05",79.3,79.8,78.5,79.6,251120.0],["2007-01-08",79.9,80.6,79.4,80.1,576570.0],["2007-01-09",80.2,81.8,80.2,81.5,324560.0],["2007-01-10",81.7,82.2,81.1,81.9,271350.0],["2007-01-11",81.9,82.7,81.6,82.0,262600.0],["2007-01-12",82.0,83.0,81.7,82.1,270470.0],["2007-01-16",82.1,83.8,82.1,83.3,252740.0],["2007-01-17",83.4,85.0,82.9,83.4,271250.0],["2007-01-18",83.5,84.5,82.5,82.7,354020.0],["2007-01-19",82.7,83.0,77.8,82.8,375730.0],["2007-01-22",82.8,82.8,81.4,82.1,407570.0],["2007-01-23",79.5,81.7,78.4,81.3,910190.0],["2007-01-24",82.0,82.0,78.2,80.4,685510.0],["2007-01-25",80.2,82.6,80.0,81.8,601870.0],["2007-01-26",81.8,83.2,81.1,82.4,188760.0],["2007-01-29",83.3,86.0,82.6,84.9,377700.0],["2007-01-30",84.0,84.9,83.8,84.5,303460.0],["2007-01-31",84.5,86.8,83.8,86.2,311430.0],["2007-02-01",86.7,88.1,86.1,87.9,310670.0],["2007-02-02",87.6,88.2,87.5,88.0,432010.0],["2007-02-05",87.6,88.6,87.4,88.5,356700.0],["2007-02-06",88.5,89.5,88.4,89.2,241300.0],["2007-02-07",89.2,90.7,89.0,90.6,411280.0],["2007-02-08",90.1,94.6,90.1,92.2,403380.0],["2007-02-09",92.3,93.2,89.2,89.4,407390.0],["2007-02-12",89.5,91.0,89.3,90.3,225580.0],["2007-02-13",90.4,91.4,90.3,91.4,222260.0],["2007-02-14",92.5,92.8,91.5,92.1,292760.0],["2007-02-15",92.5,93.1,92.1,92.3,153570.0],["2007-02-16",92.1,93.0,91.8,92.8,253720.0],["2007-02-20",93.1,94.0,93.0,93.8,420330.0],["2007-02-21",93.6,94.4,93.1,93.5,143090.0],["2007-02-22",93.8,94.7,91.2,91.9,352280.0],["2007-02-23",92.0,93.5,91.9,93.0,390950.0],["2007-02-26",93.3,93.5,92.2,92.6,236520.0],["2007-02-27",92.2,92.6,85.7,87.3,467650.0],["2007-02-28",87.1,87.5,80.9,84.9,573180.0],["2007-03-01",84.3,84.7,81.0,83.7,371680.0],["2007-03-02",83.7,84.3,82.3,82.8,227540.0],["2007-03-05",82.4,82.8,81.0,81.0,363860.0],["2007-03-06",81.1,83.8,81.1,83.3,216060.0],["2007-03-07",83.2,83.6,81.9,82.1,269530.0],["2007-03-08",82.6,83.6,82.3,83.5,155430.0],["2007-03-09",83.5,84.4,83.1,83.4,92610.0],["2007-03-12",83.5,85.0,83.3,84.5,179100.0],["2007-03-13",84.0,85.2,82.9,82.9,131690.0],["2007-03-14",83.2,83.8,81.5,82.5,182850.0],["2007-03-15",82.3,83.3,82.2,83.0,137460.0],["2007-03-16",83.3,83.3,82.2,82.7,129800.0],["2007-03-19",82.5,83.0,81.8,82.0,153090.0],["2007-03-20",82.9,83.8,82.2,83.8,174640.0],["2007-03-21",84.2,84.5,82.6,84.2,185660.0],["2007-03-22",83.6,86.2,83.6,85.8,183470.0],["2007-03-23",85.4,86.8,84.1,84.4,140810.0],["2007-03-26",84.4,85.0,83.4,84.9,168870.0],["2007-03-27",84.8,85.1,84.2,84.9,115560.0],["2007-03-28",84.4,85.6,83.8,84.8,155910.0],["2007-03-29",85.2,85.4,84.7,84.8,110630.0],["2007-03-30",84.8,85.2,83.5,84.3,120010.0],["2007-04-02",84.3,85.1,84.3,85.1,76840.0],["2007-04-03",85.5,86.8,85.5,86.6,149620.0],["2007-04-04",86.4,88.3,86.0,87.9,157040.0],["2007-04-05",87.9,89.2,87.7,88.9,114750.0],["2007-04-09",89.1,91.7,89.0,90.0,433570.0],["2007-04-10",89.7,91.0,89.3,90.9,157430.0],["2007-04-11",90.9,92.0,89.9,92.0,229340.0],["2007-04-12",91.8,93.7,91.5,92.8,322170.0],["2007-04-13",92.6,93.0,90.5,90.8,208220.0],["2007-04-16",90.7,91.7,90.0,90.2,226430.0],["2007-04-17",90.3,91.1,89.8,90.8,198000.0],["2007-04-18",90.1,90.7,89.5,89.9,309030.0],["2007-04-19",89.4,90.0,88.8,89.1,239700.0],["2007-04-20",89.2,91.2,89.2,89.5,331910.0],["2007-04-23",89.9,90.0,88.2,89.4,125160.0],["2007-04-24",89.4,89.8,88.9,89.2,114530.0],["2007-04-25",90.5,90.5,87.7,88.3,303850.0],["2007-04-26",87.9,88.6,82.8,82.9,602880.0],["2007-04-27",81.2,82.1,75.2,79.0,1272970.0],["2007-04-30",79.0,79.7,78.0,78.4,456270.0],["2007-05-01",78.4,79.2,77.0,78.0,402810.0],["2007-05-02",77.7,79.0,77.7,78.7,239470.0],["2007-05-03",78.7,80.4,78.1,80.1,256000.0],["2007-05-04",80.2,80.5,79.1,80.1,255190.0],["2007-05-07",79.7,80.8,79.2,80.2,216570.0],["2007-05-08",80.2,81.5,80.0,81.2,319010.0],["2007-05-09",81.2,81.7,80.2,81.2,202790.0],["2007-05-10",80.7,81.7,80.2,81.0,261500.0],["2007-05-11",81.9,83.6,80.8,82.5,338280.0],["2007-05-14",82.4,83.4,81.9,82.1,386820.0],["2007-05-15",82.2,83.8,81.8,83.0,292230.0],["2007-05-16",82.9,83.1,80.5,82.3,212170.0],["2007-05-17",82.0,82.4,81.7,82.2,113420.0],["2007-05-18",82.3,83.8,81.9,83.4,184520.0],["2007-05-21",82.8,84.7,82.7,83.8,209520.0],["2007-05-22",83.5,84.5,83.3,84.2,100140.0],["2007-05-23",84.6,85.0,83.9,84.0,74630.0],["2007-05-24",83.4,84.5,81.8,84.0,354640.0],["2007-05-25",83.8,85.3,83.7,85.2,103110.0],["2007-05-29",84.9,85.8,84.4,85.5,202050.0],["2007-05-30",84.0,84.9,82.6,84.9,144260.0],["2007-05-31",85.0,85.6,83.1,83.2,427180.0],["2007-06-01",83.2,84.3,82.8,83.1,320160.0],["2007-06-04",82.7,84.1,82.5,84.1,137350.0],["2007-06-05",84.0,84.5,82.8,84.1,146550.0],["2007-06-06",84.0,84.0,82.3,82.9,162750.0],["2007-06-07",84.1,84.1,81.5,81.9,191640.0],["2007-06-08",81.7,83.5,81.4,83.4,237830.0],["2007-06-11",83.4,83.4,82.4,82.6,138460.0],["2007-06-12",81.7,82.2,81.0,81.1,173270.0],["2007-06-13",81.2,81.7,79.3,80.5,308420.0],["2007-06-14",80.5,83.0,80.4,82.4,248930.0],["2007-06-15",82.8,83.9,82.0,83.6,640910.0],["2007-06-18",83.6,83.6,82.4,82.4,93720.0],["2007-06-19",82.6,83.5,81.9,82.9,414710.0],["2007-06-20",83.4,83.4,82.6,83.1,98930.0],["2007-06-21",83.3,85.0,82.4,84.7,257090.0],["2007-06-22",84.8,89.0,84.3,87.3,613670.0],["2007-06-25",87.4,89.5,86.9,88.4,413720.0],["2007-06-26",88.9,88.9,87.2,87.8,216480.0],["2007-06-27",87.8,89.8,86.5,89.6,185380.0],["2007-06-28",90.0,95.1,88.4,94.2,645840.0],["2007-06-29",94.2,94.2,91.1,91.4,304490.0],["2007-07-02",93.2,94.3,92.0,92.2,159670.0],["2007-07-03",92.3,92.8,91.0,91.7,109970.0],["2007-07-05",91.7,97.0,91.7,96.0,383020.0],["2007-07-06",94.6,94.9,93.8,94.5,602450.0],["2007-07-09",94.6,94.8,93.7,94.2,357770.0],["2007-07-10",94.0,94.5,89.9,90.9,481000.0],["2007-07-11",90.4,92.2,90.0,91.7,236530.0],["2007-07-12",92.0,93.6,91.2,93.2,379490.0],["2007-07-13",92.0,93.2,91.3,92.6,273450.0],["2007-07-16",92.2,93.3,91.8,92.0,118710.0],["2007-07-17",91.3,92.4,90.1,91.6,150620.0],["2007-07-18",90.5,91.5,88.5,91.1,191240.0],["2007-07-19",90.7,92.4,90.6,92.0,256630.0],["2007-07-20",91.7,92.1,90.2,91.3,271050.0],["2007-07-23",90.8,93.2,90.0,92.6,473890.0],["2007-07-24",88.5,89.9,86.4,87.2,789700.0],["2007-07-25",87.9,89.5,86.1,87.4,434850.0],["2007-07-26",86.0,87.3,82.4,83.0,589290.0],["2007-07-27",82.6,84.2,81.2,82.4,435330.0],["2007-07-30",82.7,85.3,82.1,83.0,406820.0],["2007-07-31",83.3,84.0,80.7,80.9,368770.0],["2007-08-01",80.0,81.6,77.9,79.6,511640.0],["2007-08-02",80.2,81.3,78.7,79.5,506330.0],["2007-08-03",79.8,80.0,76.3,76.4,297370.0],["2007-08-06",76.6,77.0,75.2,75.9,499180.0],["2007-08-07",75.1,77.0,75.1,76.3,278750.0],["2007-08-08",76.1,76.8,74.1,74.9,477830.0],["2007-08-09",78.6,78.6,74.2,74.3,473980.0],["2007-08-10",74.1,78.7,72.3,77.9,746280.0],["2007-08-13",78.8,79.5,76.1,77.5,398300.0],["2007-08-14",78.0,78.3,75.6,75.7,223340.0],["2007-08-15",76.3,77.8,73.4,73.5,215070.0],["2007-08-16",73.4,73.9,70.1,73.0,316030.0],["2007-08-17",74.8,76.1,72.4,72.9,389970.0],["2007-08-20",73.4,73.5,71.7,72.3,286950.0],["2007-08-21",72.9,73.2,71.7,72.4,300110.0],["2007-08-22",72.9,75.8,72.1,75.2,305430.0],["2007-08-23",75.9,76.4,74.6,76.2,182960.0],["2007-08-24",75.8,77.0,75.0,76.8,140000.0],["2007-08-27",76.4,76.4,72.6,72.7,305040.0],["2007-08-28",72.8,74.1,71.0,71.2,285740.0],["2007-08-29",72.2,74.0,71.5,73.9,223950.0],["2007-08-30",73.2,75.0,72.8,73.4,272970.0],["2007-08-31",74.0,74.7,73.1,73.7,199830.0],["2007-09-04",73.2,74.8,72.8,74.2,231300.0],["2007-09-05",73.3,73.4,71.4,72.2,213110.0],["2007-09-06",72.3,72.8,71.3,71.9,132750.0],["2007-09-07",71.1,71.5,69.0,69.5,173050.0],["2007-09-10",69.9,70.1,67.8,68.2,133030.0],["2007-09-11",68.5,69.0,67.1,68.6,249050.0],["2007-09-12",68.4,69.2,67.4,67.6,169880.0],["2007-09-13",67.9,68.1,65.4,65.8,295360.0],["2007-09-14",65.2,66.6,64.8,66.4,158700.0],["2007-09-17",65.9,66.7,65.6,66.6,139140.0],["2007-09-18",66.8,69.4,66.1,69.1,219050.0],["2007-09-19",69.7,70.5,69.0,70.2,215350.0],["2007-09-20",70.0,70.9,69.5,70.8,204980.0],["2007-09-21",71.7,72.0,70.2,71.4,298250.0],["2007-09-24",71.1,71.3,67.9,68.5,294330.0],["2007-09-25",67.8,68.2,67.3,67.5,177290.0],["2007-09-26",68.0,69.4,67.7,68.3,164340.0],["2007-09-27",68.0,69.4,66.4,66.5,246000.0],["2007-09-28",66.2,66.5,64.3,66.2,187730.0],["2007-10-01",66.4,69.0,66.2,68.9,182520.0],["2007-10-02",68.8,70.3,68.4,69.8,142490.0],["2007-10-03",69.6,72.1,69.5,70.8,189080.0],["2007-10-04",70.8,71.5,69.4,70.0,155000.0],["2007-10-05",70.4,71.3,70.3,70.6,124620.0],["2007-10-08",70.6,71.4,70.4,70.8,61970.0],["2007-10-09",70.8,72.9,70.7,72.9,120220.0],["2007-10-10",73.3,75.9,73.1,75.5,316870.0],["2007-10-11",76.3,77.8,74.9,76.4,308510.0],["2007-10-12",77.4,77.4,76.2,77.0,168670.0],["2007-10-15",76.9,77.5,75.2,76.3,174940.0],["2007-10-16",75.9,77.3,74.0,75.2,242760.0],["2007-10-17",76.0,76.1,72.9,73.6,194740.0],["2007-10-18",73.7,74.0,72.1,73.6,243190.0],["2007-10-19",73.6,74.1,71.9,72.5,270370.0],["2007-10-22",72.5,75.7,71.9,74.6,186290.0],["2007-10-23",70.0,70.0,59.9,61.3,933420.0],["2007-10-24",60.8,61.7,57.0,59.5,563830.0],["2007-10-25",59.4,63.1,58.7,60.6,501270.0],["2007-10-26",62.1,64.2,60.5,64.1,401510.0],["2007-10-29",63.8,64.5,60.7,61.2,220500.0],["2007-10-30",61.2,61.6,59.5,59.9,233540.0],["2007-10-31",60.4,61.2,59.9,60.8,187050.0],["2007-11-01",60.6,60.6,58.1,58.2,309930.0],["2007-11-02",58.3,58.9,57.6,58.5,241380.0],["2007-11-05",57.5,59.7,57.3,58.8,331040.0],["2007-11-06",58.2,58.8,57.4,58.3,219770.0],["2007-11-07",57.0,57.9,56.8,57.0,317170.0],["2007-11-08",57.0,60.6,57.0,60.0,445840.0],["2007-11-09",59.1,59.9,57.9,58.4,272610.0],["2007-11-12",58.2,60.4,57.6,58.7,181000.0],["2007-11-13",59.0,60.7,57.8,60.7,239420.0],["2007-11-14",60.7,79.0,57.4,57.4,274400.0],["2007-11-15",57.3,58.0,56.7,56.9,261750.0],["2007-11-16",57.2,57.4,55.7,56.7,194700.0],["2007-11-19",57.0,57.0,51.3,51.5,485130.0],["2007-11-20",51.6,52.8,49.7,50.7,308040.0],["2007-11-21",50.0,51.1,48.5,49.9,234950.0],["2007-11-23",51.2,51.4,49.9,51.4,102920.0],["2007-11-26",51.5,52.0,49.1,49.8,413580.0],["2007-11-27",50.3,50.3,45.6,48.3,548350.0],["2007-11-28",48.6,49.3,46.7,48.2,434700.0],["2007-11-29",48.0,49.3,47.5,48.5,299220.0],["2007-11-30",49.0,51.6,47.7,49.6,852690.0],["2007-12-03",49.8,50.4,48.7,49.4,358120.0],["2007-12-04",48.7,50.1,48.0,49.5,252690.0],["2007-12-05",49.9,50.5,49.2,50.3,209430.0],["2007-12-06",49.9,51.1,49.9,51.0,218220.0],["2007-12-07",50.4,52.2,50.4,51.5,259100.0],["2007-12-10",51.5,52.4,51.4,52.0,225020.0],["2007-12-11",52.0,52.3,49.1,49.5,183450.0],["2007-12-12",50.7,50.9,48.9,49.6,178630.0],["2007-12-13",49.5,49.8,48.3,49.5,168310.0],["2007-12-14",50.1,50.1,47.5,47.5,177750.0],["2007-12-17",47.2,47.5,45.7,45.7,155540.0],["2007-12-18",46.1,46.6,45.2,45.4,238510.0],["2007-12-19",45.5,45.5,44.2,44.7,214330.0],["2007-12-20",44.6,47.0,44.6,46.2,211570.0],["2007-12-21",46.7,50.9,46.1,50.9,406640.0],["2007-12-24",50.3,51.5,49.5,51.0,110040.0],["2007-12-26",51.1,51.7,50.2,51.6,118330.0],["2007-12-27",51.2,51.5,49.3,49.5,186000.0],["2007-12-28",49.5,50.3,49.2,50.0,154700.0],["2007-12-31",49.7,49.9,45.6,47.3,393380.0],["2008-01-02",47.4,47.5,45.7,45.8,219010.0],["2008-01-03",45.4,46.1,43.7,44.1,374830.0],["2008-01-04",43.8,44.2,39.7,39.7,524480.0],["2008-01-07",39.9,40.1,38.7,38.8,347790.0],["2008-01-08",40.0,41.0,36.6,37.5,464000.0],["2008-01-09",37.8,37.8,31.3,32.3,635520.0],["2008-01-10",32.0,37.6,31.9,36.0,740690.0],["2008-01-11",35.4,36.7,34.0,36.0,523260.0],["2008-01-14",36.4,36.9,35.7,35.7,478670.0],["2008-01-15",35.3,36.2,34.0,34.1,451480.0],["2008-01-16",34.0,37.8,33.7,35.4,555360.0],["2008-01-17",35.6,38.1,35.1,35.4,610720.0],["2008-01-18",35.6,38.8,34.2,35.0,475430.0],["2008-01-22",33.0,36.1,30.4,34.0,386590.0],["2008-01-23",33.1,35.7,31.9,34.6,525880.0],["2008-01-24",34.8,35.6,33.5,33.9,459930.0],["2008-01-25",34.3,36.1,34.0,35.1,430480.0],["2008-01-28",35.0,35.5,34.0,34.4,359090.0],["2008-01-29",35.9,41.7,34.8,39.6,930660.0],["2008-01-30",40.0,46.4,40.0,42.0,1213960.0],["2008-01-31",41.3,43.2,40.0,41.2,668480.0],["2008-02-01",41.9,43.6,40.5,43.1,501180.0],["2008-02-04",43.4,43.5,41.0,41.1,429810.0],["2008-02-05",42.5,44.5,41.6,41.6,427630.0],["2008-02-06",42.0,42.9,40.8,40.8,307710.0],["2008-02-07",40.9,42.0,39.8,41.2,284360.0],["2008-02-08",40.9,40.9,39.1,40.1,267240.0],["2008-02-11",40.2,41.2,40.1,41.1,359260.0],["2008-02-12",41.4,41.7,40.1,40.4,298790.0],["2008-02-13",40.9,42.2,40.5,42.1,355050.0],["2008-02-14",41.9,42.4,41.0,41.0,185760.0],["2008-02-15",40.6,41.2,40.2,40.6,189220.0],["2008-02-19",42.6,44.3,41.3,42.9,405780.0],["2008-02-20",42.8,43.6,41.0,41.6,312360.0],["2008-02-21",41.9,43.0,41.7,42.0,321490.0],["2008-02-22",42.2,42.4,39.6,41.6,267470.0],["2008-02-25",41.7,43.7,41.2,43.6,211770.0],["2008-02-26",43.3,44.5,42.8,43.9,297950.0],["2008-02-27",43.7,46.1,43.2,45.1,277190.0],["2008-02-28",44.7,44.7,42.5,42.7,203550.0],["2008-02-29",42.3,43.0,41.1,41.3,241810.0],["2008-03-03",41.2,42.0,40.3,41.4,192920.0],["2008-03-04",40.8,41.2,40.2,40.9,229390.0],["2008-03-05",41.0,42.9,41.0,42.3,185090.0],["2008-03-06",42.2,42.7,40.4,40.4,285400.0],["2008-03-07",40.3,41.2,39.0,39.6,268870.0],["2008-03-10",39.6,40.4,39.2,39.8,245060.0],["2008-03-11",40.8,43.1,40.3,42.5,381880.0],["2008-03-12",41.9,44.0,41.9,43.1,232550.0],["2008-03-13",42.2,43.2,41.0,42.8,241060.0],["2008-03-14",43.6,43.7,40.4,41.2,327430.0],["2008-03-17",40.3,40.3,37.8,38.7,386640.0],["2008-03-18",39.5,43.0,38.9,43.0,351720.0],["2008-03-19",41.7,43.7,40.9,41.4,385170.0],["2008-03-20",41.9,43.0,41.1,42.5,398540.0],["2008-03-24",42.7,46.4,42.7,46.1,275600.0],["2008-03-25",45.5,47.0,45.4,47.0,166640.0],["2008-03-26",47.1,47.5,43.8,45.6,223920.0],["2008-03-27",45.7,45.8,43.0,43.1,145120.0],["2008-03-28",43.2,44.5,43.2,43.4,188720.0],["2008-03-31",43.3,44.3,42.3,44.3,171230.0],["2008-04-01",43.6,47.3,43.6,47.2,264070.0],["2008-04-02",47.2,47.6,44.4,44.8,292080.0],["2008-04-03",44.8,46.4,44.6,46.2,165340.0],["2008-04-04",46.2,46.9,44.9,46.6,147440.0],["2008-04-07",46.1,48.0,45.8,46.2,156780.0],["2008-04-08",45.7,46.8,45.7,46.0,110870.0],["2008-04-09",46.1,47.3,44.8,44.8,189460.0],["2008-04-10",44.9,47.5,44.5,46.3,216810.0],["2008-04-11",45.5,47.2,43.2,43.6,233840.0],["2008-04-14",43.7,45.3,43.7,45.0,174660.0],["2008-04-15",44.8,45.4,41.7,44.0,251250.0],["2008-04-16",44.3,45.2,42.9,45.1,438210.0],["2008-04-17",45.2,45.9,43.9,44.3,206630.0],["2008-04-18",45.9,46.2,44.2,46.2,184250.0],["2008-04-21",45.8,49.7,45.7,48.8,327540.0],["2008-04-22",49.0,49.0,46.6,47.9,221600.0],["2008-04-23",48.7,48.7,46.2,47.3,207520.0],["2008-04-24",47.3,49.1,47.0,48.1,206300.0],["2008-04-25",48.2,50.7,48.1,50.4,189550.0],["2008-04-28",51.0,51.1,48.6,49.7,305970.0],["2008-04-29",49.2,49.7,47.0,47.5,476530.0],["2008-04-30",46.8,46.8,40.4,41.6,690540.0],["2008-05-01",42.5,42.9,41.3,42.1,457570.0],["2008-05-02",41.5,42.2,40.4,40.9,244510.0],["2008-05-05",41.3,41.3,40.1,41.1,285180.0],["2008-05-06",40.4,41.8,40.3,41.7,196400.0],["2008-05-07",41.6,41.7,40.6,41.4,277860.0],["2008-05-08",41.6,41.6,39.6,40.0,222930.0],["2008-05-09",39.6,40.8,39.4,40.4,143300.0],["2008-05-12",40.6,42.2,39.6,42.1,228210.0],["2008-05-13",42.1,43.0,40.9,42.5,488700.0],["2008-05-14",42.8,43.5,42.2,42.5,155920.0],["2008-05-15",42.4,43.2,41.0,42.9,213060.0],["2008-05-16",42.9,43.6,41.5,43.1,190510.0],["2008-05-19",43.0,44.3,42.6,43.5,227220.0],["2008-05-20",43.5,44.6,43.0,44.5,384560.0],["2008-05-21",44.3,45.9,44.3,45.5,326110.0],["2008-05-22",45.5,47.4,45.1,46.7,377180.0],["2008-05-23",46.6,47.0,45.4,45.8,338130.0],["2008-05-27",45.9,46.8,45.2,46.4,246570.0],["2008-05-28",46.7,47.5,46.5,47.5,158320.0],["2008-05-29",47.5,50.2,47.4,49.2,309520.0],["2008-05-30",49.2,50.9,48.8,50.6,269850.0],["2008-06-02",49.2,49.5,47.6,48.2,341260.0],["2008-06-03",48.9,48.9,47.5,47.6,201160.0],["2008-06-04",47.0,48.7,46.8,48.5,275550.0],["2008-06-05",48.7,49.9,48.0,49.5,244760.0],["2008-06-06",48.3,49.5,47.0,47.1,298830.0],["2008-06-09",46.8,47.4,44.6,46.4,290540.0],["2008-06-10",46.0,46.2,44.5,45.2,159990.0],["2008-06-11",44.6,45.5,43.9,43.9,189070.0],["2008-06-12",44.1,45.7,44.0,44.5,243890.0],["2008-06-13",44.6,46.2,44.6,46.0,197210.0],["2008-06-16",45.5,47.0,45.4,46.6,131450.0],["2008-06-17",46.4,46.5,45.1,45.3,188060.0],["2008-06-18",45.2,45.6,44.4,44.5,131760.0],["2008-06-19",45.0,45.0,42.8,44.7,250870.0],["2008-06-20",44.0,45.7,42.5,42.5,325100.0],["2008-06-23",44.5,45.9,41.9,42.2,327520.0],["2008-06-24",41.8,42.6,41.2,42.3,222780.0],["2008-06-25",42.5,42.9,41.5,42.0,311540.0],["2008-06-26",41.4,41.7,39.9,40.3,185220.0],["2008-06-27",40.3,40.3,38.5,40.2,464770.0],["2008-06-30",40.2,40.4,38.5,39.5,297440.0],["2008-07-01",39.4,39.5,37.6,38.5,279680.0],["2008-07-02",38.1,38.5,35.2,35.4,481420.0],["2008-07-03",35.6,37.9,34.8,36.5,238170.0],["2008-07-07",36.9,38.0,35.3,36.3,353000.0],["2008-07-08",35.8,37.6,35.2,37.6,411710.0],["2008-07-09",37.5,39.4,36.7,36.8,328310.0],["2008-07-10",36.9,37.3,35.5,36.6,303290.0],["2008-07-11",35.7,36.2,34.5,35.0,376090.0],["2008-07-14",35.0,35.4,33.4,34.0,169120.0],["2008-07-15",32.8,35.4,31.9,33.8,293510.0],["2008-07-16",33.8,39.0,33.3,37.9,465310.0],["2008-07-17",37.7,39.6,36.4,38.7,268680.0],["2008-07-18",39.0,42.2,38.3,40.8,289900.0],["2008-07-21",40.9,42.3,40.6,41.6,213700.0],["2008-07-22",41.0,42.6,38.2,41.8,338800.0],["2008-07-23",38.4,40.3,35.5,38.1,401560.0],["2008-07-24",37.1,38.1,34.5,34.7,326320.0],["2008-07-25",35.2,35.6,34.0,34.6,239890.0],["2008-07-28",35.0,35.5,33.6,33.9,219090.0],["2008-07-29",33.6,36.7,33.6,36.0,160100.0],["2008-07-30",36.2,36.8,35.8,36.7,136910.0],["2008-07-31",35.6,38.0,35.6,36.9,200620.0],["2008-08-01",37.8,37.8,34.4,36.6,273030.0],["2008-08-04",36.5,37.5,35.2,36.9,248760.0],["2008-08-05",37.4,38.2,36.0,38.2,321380.0],["2008-08-06",38.1,39.5,37.1,39.2,158220.0],["2008-08-07",39.0,40.4,37.7,39.3,227630.0],["2008-08-08",39.9,41.6,38.7,41.3,201600.0],["2008-08-11",41.3,42.3,41.2,41.8,188750.0],["2008-08-12",42.1,42.3,40.8,41.2,152540.0],["2008-08-13",41.3,41.3,39.6,40.0,204970.0],["2008-08-14",39.5,42.2,37.5,41.2,198250.0],["2008-08-15",41.4,42.7,41.3,42.1,163270.0],["2008-08-18",42.3,42.4,39.4,39.4,222560.0],["2008-08-19",39.2,39.9,38.4,39.3,175820.0],["2008-08-20",39.4,40.2,38.3,38.7,118770.0],["2008-08-21",38.2,39.0,38.2,38.8,128510.0],["2008-08-22",39.1,39.4,37.1,39.3,133650.0],["2008-08-25",39.8,39.9,37.9,38.5,212920.0],["2008-08-26",38.9,38.9,37.9,38.7,142550.0],["2008-08-27",38.5,40.1,38.3,40.0,317140.0],["2008-08-28",40.1,42.1,40.0,41.9,194730.0],["2008-08-29",41.6,42.0,40.4,40.9,286620.0],["2008-09-02",41.5,42.6,41.4,41.8,251650.0],["2008-09-03",42.0,42.4,41.4,41.9,247440.0],["2008-09-04",41.4,41.9,40.6,40.7,242850.0],["2008-09-05",40.2,41.2,39.7,40.6,351730.0],["2008-09-08",41.0,41.9,40.0,41.9,280900.0],["2008-09-09",41.7,42.9,39.7,40.0,274300.0],["2008-09-10",40.6,40.6,37.1,38.4,308610.0],["2008-09-11",38.3,39.0,37.4,39.0,157320.0],["2008-09-12",38.7,39.0,37.7,38.5,509700.0],["2008-09-15",38.1,38.6,35.4,35.4,242920.0],["2008-09-16",35.0,35.9,31.5,35.5,409240.0],["2008-09-17",34.4,34.6,30.2,30.3,586300.0],["2008-09-18",31.2,32.3,28.5,32.3,594780.0],["2008-09-19",36.2,38.2,32.9,33.5,428970.0],["2008-09-22",34.7,34.7,31.5,31.5,295890.0],["2008-09-23",31.6,32.9,30.3,31.3,264430.0],["2008-09-24",32.0,32.0,29.9,30.9,271190.0],["2008-09-25",30.9,31.6,30.3,31.1,535130.0],["2008-09-26",31.0,31.5,29.6,30.6,383280.0],["2008-09-29",30.6,31.0,27.2,27.2,406190.0],["2008-09-30",28.3,28.5,27.0,27.5,385540.0],["2008-10-01",27.3,29.2,27.0,27.3,445990.0],["2008-10-02",27.6,27.8,24.7,24.8,502860.0],["2008-10-03",25.4,25.7,23.0,23.2,795470.0],["2008-10-06",22.4,24.5,19.6,20.5,790780.0],["2008-10-07",21.0,21.1,19.3,19.4,846450.0],["2008-10-08",19.4,20.2,18.5,18.7,687670.0],["2008-10-09",18.9,19.9,17.7,17.9,742560.0],["2008-10-10",16.8,18.0,15.3,16.2,845350.0],["2008-10-13",17.7,20.3,16.7,18.0,832300.0],["2008-10-14",19.5,19.8,17.7,17.9,374330.0],["2008-10-15",17.7,18.3,15.5,15.6,535760.0],["2008-10-16",15.9,16.3,15.1,15.6,602950.0],["2008-10-17",15.4,16.3,15.0,15.5,845040.0],["2008-10-20",15.9,16.6,15.4,16.3,814470.0],["2008-10-21",16.0,16.8,15.7,15.7,403180.0],["2008-10-22",15.6,15.8,14.0,14.0,495800.0],["2008-10-23",14.5,15.1,13.5,13.9,720590.0],["2008-10-24",13.0,13.5,12.0,12.6,635930.0],["2008-10-27",12.6,13.4,12.5,12.6,402680.0],["2008-10-28",13.0,13.8,12.7,13.2,722150.0],["2008-10-29",13.2,15.0,12.9,13.0,871630.0],["2008-10-30",13.9,15.0,12.6,14.4,430830.0],["2008-10-31",14.9,15.2,12.5,15.2,579100.0],["2008-11-03",14.6,15.3,14.0,14.3,731110.0],["2008-11-04",14.8,15.5,13.0,13.5,1027770.0],["2008-11-05",13.3,13.7,13.0,13.3,663320.0],["2008-11-06",13.9,13.9,13.0,13.0,1143270.0],["2008-11-07",12.9,13.2,7.9,9.1,1907910.0],["2008-11-10",8.3,9.4,5.0,6.1,6929810.0],["2008-11-11",6.7,7.8,6.3,7.2,1328710.0],["2008-11-12",7.7,7.7,6.5,7.5,955690.0],["2008-11-13",7.5,7.7,6.5,6.7,1207860.0],["2008-11-14",7.1,7.3,5.4,6.4,1078460.0],["2008-11-17",5.8,6.1,5.3,5.3,736200.0],["2008-11-18",5.6,5.7,5.1,5.3,527660.0],["2008-11-19",6.0,6.0,4.0,4.0,1043620.0],["2008-11-20",4.1,5.1,3.8,3.8,556900.0],["2008-11-21",5.0,5.1,4.2,4.9,428180.0],["2008-11-24",4.9,6.2,4.6,4.8,560120.0],["2008-11-25",5.2,6.3,5.0,6.3,509230.0],["2008-11-26",6.3,6.8,6.0,6.2,302130.0],["2008-11-28",6.5,6.7,5.9,6.7,229960.0],["2008-12-01",5.6,6.5,5.0,5.1,387750.0],["2008-12-02",6.0,6.2,5.3,5.7,440510.0],["2008-12-03",6.1,6.3,5.5,5.5,372910.0],["2008-12-04",5.4,6.0,4.7,4.7,244140.0],["2008-12-05",5.3,6.6,4.6,5.9,765200.0],["2008-12-08",6.4,6.4,5.2,5.2,409180.0],["2008-12-09",5.5,6.0,5.3,6.0,517350.0],["2008-12-10",6.0,6.5,5.8,5.8,411390.0],["2008-12-11",6.0,6.0,5.6,5.6,187250.0],["2008-12-12",5.6,6.0,4.9,6.0,168060.0],["2008-12-15",5.7,6.4,5.5,5.5,215640.0],["2008-12-16",5.7,5.9,5.5,5.8,270410.0],["2008-12-17",5.9,6.0,5.7,5.8,317110.0],["2008-12-18",5.5,6.0,5.5,5.8,329030.0],["2008-12-19",6.0,6.0,5.4,5.4,554460.0],["2008-12-22",5.8,5.9,5.2,5.3,678420.0],["2008-12-23",5.8,8.5,5.5,7.7,1195220.0],["2008-12-24",7.3,8.7,7.1,7.4,724930.0],["2008-12-26",7.1,8.4,6.8,7.2,770910.0],["2008-12-29",7.0,8.2,6.9,8.0,511340.0],["2008-12-30",7.8,9.7,7.6,9.0,1125330.0],["2008-12-31",9.4,9.8,8.3,8.5,686220.0],["2009-01-02",8.9,10.8,8.8,10.3,456260.0],["2009-01-05",10.9,12.0,10.5,11.8,566230.0],["2009-01-06",11.9,13.6,11.6,13.0,564230.0],["2009-01-07",13.0,13.7,11.6,12.1,360230.0],["2009-01-08",12.6,13.2,10.9,11.4,304980.0],["2009-01-09",10.9,12.0,10.3,10.7,203700.0],["2009-01-12",11.1,11.1,8.9,9.7,284090.0],["2009-01-13",10.0,10.5,8.1,9.8,182980.0],["2009-01-14",9.7,9.7,8.5,9.1,218880.0],["2009-01-15",8.7,9.4,8.5,8.9,278120.0],["2009-01-16",9.3,10.0,9.0,9.4,194680.0],["2009-01-20",9.1,9.5,9.0,9.0,230880.0],["2009-01-21",9.6,10.0,9.1,10.0,219020.0],["2009-01-22",10.4,10.4,9.2,9.2,110440.0],["2009-01-23",9.0,9.5,8.6,8.6,159540.0],["2009-01-26",8.9,9.1,8.5,8.7,130910.0],["2009-01-27",8.7,9.1,8.7,9.1,59690.0],["2009-01-28",8.8,9.6,8.8,9.6,149920.0],["2009-01-29",9.2,9.4,8.0,8.6,121080.0],["2009-01-30",8.7,8.7,7.3,7.5,246520.0],["2009-02-02",7.2,8.1,6.7,7.9,204630.0],["2009-02-03",7.9,8.5,7.6,8.2,191840.0],["2009-02-04",8.6,8.6,7.5,8.0,89220.0],["2009-02-05",7.8,8.4,7.6,8.4,78780.0],["2009-02-06",8.2,8.5,7.7,8.5,109120.0],["2009-02-09",8.2,8.4,7.6,8.1,171540.0],["2009-02-10",7.7,8.0,6.9,7.1,311540.0],["2009-02-11",7.0,7.2,5.8,6.2,287870.0],["2009-02-12",6.6,6.8,5.9,6.4,92440.0],["2009-02-13",6.7,7.1,6.5,6.9,134480.0],["2009-02-17",7.0,7.3,5.9,5.9,170830.0],["2009-02-18",6.1,6.4,5.5,5.9,192160.0],["2009-02-19",5.6,6.1,5.5,5.6,220210.0],["2009-02-20",5.6,5.9,5.0,5.9,188330.0],["2009-02-23",5.9,6.2,5.2,5.2,119500.0],["2009-02-24",5.9,5.9,4.9,5.5,281840.0],["2009-02-25",5.8,5.8,4.5,4.6,259500.0],["2009-02-26",4.9,4.9,3.5,3.7,588780.0],["2009-02-27",4.0,4.3,3.6,3.6,454160.0],["2009-03-02",3.6,4.1,3.5,3.6,293530.0],["2009-03-03",4.1,4.1,3.6,4.1,154580.0],["2009-03-04",4.1,4.3,3.7,4.0,215500.0],["2009-03-05",3.6,4.0,3.4,3.5,203140.0],["2009-03-06",3.6,3.9,3.1,3.3,237220.0],["2009-03-09",3.5,3.5,2.8,3.3,211950.0],["2009-03-10",3.8,3.8,2.8,3.6,381990.0],["2009-03-11",3.7,3.7,3.2,3.5,148350.0],["2009-03-12",3.7,3.7,3.2,3.4,284150.0],["2009-03-13",3.5,3.6,3.3,3.5,148350.0],["2009-03-16",3.5,4.0,3.5,3.9,239070.0],["2009-03-17",4.4,4.4,3.9,4.0,186350.0],["2009-03-18",4.4,5.6,4.2,5.3,539140.0],["2009-03-19",5.9,6.3,5.0,5.6,407820.0],["2009-03-20",5.9,6.0,4.7,4.9,277180.0],["2009-03-23",5.5,5.5,4.3,4.7,295110.0],["2009-03-24",5.0,5.0,4.2,4.2,253050.0],["2009-03-25",4.6,4.8,4.1,4.5,317680.0],["2009-03-26",4.5,4.8,4.3,4.8,266640.0],["2009-03-27",4.8,6.0,4.0,5.4,475300.0],["2009-03-30",5.7,5.7,5.0,5.0,119940.0],["2009-03-31",5.2,6.0,5.0,5.3,348010.0],["2009-04-01",5.3,5.5,5.0,5.3,332250.0],["2009-04-02",5.5,6.5,5.4,6.4,335170.0],["2009-04-03",6.8,7.1,6.1,7.0,333080.0],["2009-04-06",7.1,8.5,5.8,8.4,601650.0],["2009-04-07",8.5,8.9,7.2,7.2,490280.0],["2009-04-08",7.3,7.9,6.6,6.9,459880.0],["2009-04-09",7.4,7.8,6.6,7.8,394660.0],["2009-04-13",8.0,8.0,7.3,7.5,243850.0],["2009-04-14",7.9,8.1,7.1,7.2,285790.0],["2009-04-15",7.6,7.7,7.0,7.1,151710.0],["2009-04-16",8.4,12.0,8.1,12.0,1702480.0],["2009-04-17",14.7,16.2,13.0,15.9,2595570.0],["2009-04-20",15.1,16.4,11.7,11.7,1450620.0],["2009-04-21",13.1,14.7,12.0,13.2,989670.0],["2009-04-22",13.1,13.6,12.5,12.5,478760.0],["2009-04-23",13.0,13.4,11.8,12.0,667030.0],["2009-04-24",12.0,13.5,12.0,13.3,546970.0],["2009-04-27",12.7,13.0,12.0,12.1,322130.0],["2009-04-28",11.0,11.4,10.0,10.9,749590.0],["2009-04-29",11.3,11.7,10.5,11.7,566010.0],["2009-04-30",11.9,12.6,11.7,12.2,656400.0],["2009-05-01",12.2,13.2,12.0,12.7,437340.0],["2009-05-04",13.1,15.0,13.0,15.0,618170.0],["2009-05-05",15.0,16.3,14.4,15.4,507170.0],["2009-05-06",16.0,16.0,14.5,14.9,367800.0],["2009-05-07",15.2,15.5,13.1,15.1,509060.0],["2009-05-08",15.4,15.6,14.3,14.8,259560.0],["2009-05-11",14.9,14.9,13.9,14.0,222310.0],["2009-05-12",14.4,15.0,13.0,14.0,340920.0],["2009-05-13",13.9,13.9,12.0,12.1,408450.0],["2009-05-14",12.1,13.3,11.7,12.7,373520.0],["2009-05-15",12.7,13.4,12.3,12.9,252850.0],["2009-05-18",12.9,12.9,12.2,12.9,210590.0],["2009-05-19",13.2,13.5,12.2,13.4,153920.0],["2009-05-20",12.9,13.9,12.9,13.8,200270.0],["2009-05-21",13.9,13.9,12.3,13.2,234870.0],["2009-05-22",12.9,13.5,12.6,13.4,187010.0],["2009-05-26",13.3,13.5,12.7,13.1,115460.0],["2009-05-27",13.1,13.4,12.6,12.6,138570.0],["2009-05-28",12.7,13.5,12.6,13.5,149720.0],["2009-05-29",14.0,14.0,13.0,13.9,246120.0],["2009-06-01",14.4,15.1,14.0,14.5,462360.0],["2009-06-02",14.5,15.5,14.0,15.3,385790.0],["2009-06-03",14.9,15.3,14.2,14.3,315280.0],["2009-06-04",14.9,16.1,14.3,16.1,391070.0],["2009-06-05",15.6,16.3,14.9,15.0,272580.0],["2009-06-08",15.0,15.1,14.5,14.9,97450.0],["2009-06-09",14.5,15.1,14.0,14.2,301880.0],["2009-06-10",14.3,14.7,13.6,14.5,175810.0],["2009-06-11",13.9,14.6,13.8,14.4,169920.0],["2009-06-12",14.8,14.8,14.0,14.8,157510.0],["2009-06-15",13.6,14.5,13.5,13.6,232870.0],["2009-06-16",13.8,14.0,13.0,13.1,248480.0],["2009-06-17",13.1,13.2,12.2,12.5,204340.0],["2009-06-18",12.5,13.7,12.3,12.8,193860.0],["2009-06-19",13.1,13.1,12.4,13.1,135480.0],["2009-06-22",13.0,13.2,12.7,13.1,255500.0],["2009-06-23",13.0,14.0,13.0,13.9,497540.0],["2009-06-24",14.0,15.4,14.0,15.1,733390.0],["2009-06-25",15.1,15.4,13.3,13.8,1167890.0],["2009-06-26",14.0,15.5,12.9,14.7,3915660.0],["2009-06-29",14.6,15.2,13.8,14.2,515330.0],["2009-06-30",14.2,15.3,14.2,15.1,499770.0],["2009-07-01",15.3,19.2,15.2,18.7,2231260.0],["2009-07-02",17.6,18.3,16.6,17.8,904920.0],["2009-07-06",16.9,17.2,16.1,16.5,545730.0],["2009-07-07",16.6,16.6,14.8,14.8,356450.0],["2009-07-08",14.7,14.8,14.1,14.4,351840.0],["2009-07-09",14.6,15.1,14.5,14.6,142400.0],["2009-07-10",14.4,15.4,14.2,15.3,158990.0],["2009-07-13",15.4,16.8,15.1,16.3,530610.0],["2009-07-14",16.5,17.2,16.1,17.1,266280.0],["2009-07-15",17.4,18.9,17.2,18.0,591960.0],["2009-07-16",17.8,17.9,15.8,17.1,635520.0],["2009-07-17",17.0,17.2,15.2,15.3,669520.0],["2009-07-20",15.8,16.3,15.6,16.0,399920.0],["2009-07-21",16.1,16.5,15.5,16.1,369450.0],["2009-07-22",15.6,16.4,15.6,16.4,256360.0],["2009-07-23",16.1,17.5,16.1,17.3,819020.0],["2009-07-24",17.2,17.2,16.4,16.9,303510.0],["2009-07-27",16.9,17.3,16.7,17.2,269220.0],["2009-07-28",18.1,18.8,17.6,17.9,1786960.0],["2009-07-29",17.7,18.4,17.0,17.6,674400.0],["2009-07-30",17.9,18.3,17.2,17.5,637000.0],["2009-07-31",17.5,18.2,17.4,17.9,438580.0],["2009-08-03",18.1,20.6,18.1,20.0,1923680.0],["2009-08-04",20.0,20.5,19.3,20.3,1679040.0],["2009-08-05",20.4,23.7,20.2,21.1,2360490.0],["2009-08-06",21.3,22.2,20.8,21.0,664880.0],["2009-08-07",22.0,22.2,21.2,21.8,742010.0],["2009-08-10",22.5,22.7,22.0,22.7,585260.0],["2009-08-11",22.4,22.8,21.4,21.5,817410.0],["2009-08-12",21.5,22.0,21.3,21.8,702270.0],["2009-08-13",22.4,22.4,21.7,22.0,381960.0],["2009-08-14",22.0,22.0,19.2,21.1,786130.0],["2009-08-17",20.0,20.8,18.2,20.6,664570.0],["2009-08-18",20.6,21.5,20.3,21.5,476040.0],["2009-08-19",21.2,21.8,20.9,21.5,273990.0],["2009-08-20",21.5,22.1,21.2,21.7,373370.0],["2009-08-21",22.0,22.6,21.8,22.5,647710.0],["2009-08-24",22.6,25.2,22.5,23.8,941780.0],["2009-08-25",24.6,24.7,23.7,24.5,776580.0],["2009-08-26",24.5,24.7,24.0,24.5,430950.0],["2009-08-27",24.4,25.0,23.7,24.3,594070.0],["2009-08-28",24.0,24.9,23.9,24.2,731030.0],["2009-08-31",24.0,24.5,23.8,24.4,620910.0],["2009-09-01",24.3,24.8,23.1,23.3,688340.0],["2009-09-02",23.2,23.3,21.2,22.6,470660.0],["2009-09-03",22.8,23.5,22.7,23.1,352810.0],["2009-09-04",23.5,23.5,22.6,22.9,464250.0],["2009-09-08",23.2,23.8,22.9,23.8,413510.0],["2009-09-09",23.6,25.9,23.3,25.4,933050.0],["2009-09-10",25.9,28.3,25.8,28.1,846880.0],["2009-09-11",28.7,30.2,28.4,29.5,981500.0],["2009-09-14",28.9,29.2,28.0,29.1,403150.0],["2009-09-15",29.0,30.0,28.7,29.6,551580.0],["2009-09-16",30.2,31.0,29.9,30.8,1643680.0],["2009-09-17",30.8,31.7,30.5,30.6,980820.0],["2009-09-18",30.7,31.0,29.0,30.2,536480.0],["2009-09-21",30.0,30.0,28.2,28.3,1140860.0],["2009-09-22",28.6,29.1,26.9,27.0,1522530.0],["2009-09-23",27.0,27.7,25.8,26.2,1191850.0],["2009-09-24",26.0,27.1,25.0,25.4,707670.0],["2009-09-25",25.3,25.5,23.8,24.0,727830.0],["2009-09-28",24.2,27.8,23.8,27.5,1312540.0],["2009-09-29",27.6,30.2,27.1,27.4,989700.0],["2009-09-30",27.5,28.3,26.0,26.7,546140.0],["2009-10-01",26.4,26.9,25.6,25.7,630790.0],["2009-10-02",25.5,26.7,24.9,26.0,473480.0],["2009-10-05",27.2,27.7,26.1,27.7,448110.0],["2009-10-06",28.0,28.4,27.0,27.4,850520.0],["2009-10-07",26.9,27.4,26.0,27.1,471790.0],["2009-10-08",27.1,28.6,27.1,28.4,667990.0],["2009-10-09",28.5,29.0,28.0,28.8,356380.0],["2009-10-12",28.8,29.6,28.3,28.9,309210.0],["2009-10-13",29.0,30.1,27.7,29.6,552910.0],["2009-10-14",30.1,30.4,29.2,29.4,520330.0],["2009-10-15",29.1,29.4,27.5,27.7,465630.0],["2009-10-16",27.9,28.4,27.0,27.9,613740.0],["2009-10-19",28.0,29.3,28.0,29.2,564270.0],["2009-10-20",29.4,29.4,27.8,27.9,459350.0],["2009-10-21",28.1,29.2,27.0,27.1,558950.0],["2009-10-22",27.2,28.2,26.0,27.9,727150.0],["2009-10-23",28.0,28.5,26.0,26.2,48200.0],["2009-10-26",26.16,30.0,26.01,27.17,2077700.0],["2009-10-27",27.8,27.8,23.92,24.07,1249200.0],["2009-10-28",24.44,28.33,24.19,28.17,1948300.0],["2009-10-29",28.42,29.65,28.35,29.18,1054500.0],["2009-10-30",29.08,29.55,28.59,29.14,1452600.0],["2009-11-02",29.47,30.91,28.6,30.24,1455600.0],["2009-11-03",30.19,30.98,29.75,29.94,1035700.0],["2009-11-04",30.22,30.43,29.24,29.34,611700.0],["2009-11-05",29.58,30.5,29.14,29.93,742000.0],["2009-11-06",29.67,31.06,29.5,30.99,746100.0],["2009-11-09",31.49,34.46,31.41,33.89,1444600.0],["2009-11-10",33.76,34.18,32.72,32.94,745500.0],["2009-11-11",33.4,34.23,32.23,32.58,694800.0],["2009-11-12",32.66,33.43,32.35,32.41,457600.0],["2009-11-13",32.45,33.06,32.16,32.84,516200.0],["2009-11-16",33.24,34.22,32.95,34.0,611800.0],["2009-11-17",33.97,34.05,33.21,33.82,690000.0],["2009-11-18",33.7,34.25,32.64,33.22,710000.0],["2009-11-19",32.8,33.4,32.35,32.72,757000.0],["2009-11-20",32.81,33.0,32.47,32.89,357400.0],["2009-11-23",33.37,33.93,33.08,33.65,393500.0],["2009-11-24",33.61,33.9,32.13,32.99,615200.0],["2009-11-25",33.1,33.6,32.9,33.11,343100.0],["2009-11-27",32.19,32.19,31.55,31.9,450700.0],["2009-11-30",31.74,32.1,31.42,32.09,719900.0],["2009-12-01",32.19,32.69,32.02,32.58,438100.0],["2009-12-02",32.53,33.05,32.4,32.67,342600.0],["2009-12-03",32.91,33.05,32.25,32.31,361300.0],["2009-12-04",32.95,33.33,32.36,33.27,608100.0],["2009-12-07",33.3,33.72,33.03,33.36,339200.0],["2009-12-08",33.18,33.66,32.96,33.17,311400.0],["2009-12-09",33.1,33.46,32.56,33.25,434200.0],["2009-12-10",33.32,33.63,32.91,33.14,418600.0],["2009-12-11",33.06,33.5,32.95,33.3,282100.0],["2009-12-14",33.5,34.89,33.17,34.77,750900.0],["2009-12-15",34.79,35.63,34.51,35.07,547200.0],["2009-12-16",35.4,36.59,35.04,36.24,610800.0],["2009-12-17",36.24,37.36,35.6,37.04,697000.0],["2009-12-18",37.45,38.41,37.0,38.41,1020800.0],["2009-12-21",38.71,38.9,37.86,37.97,605700.0],["2009-12-22",38.27,38.7,38.0,38.53,492000.0],["2009-12-23",38.48,39.14,38.48,39.14,420900.0],["2009-12-24",39.16,39.68,38.95,39.51,232700.0],["2009-12-28",39.47,39.86,39.28,39.42,546800.0],["2009-12-29",39.44,40.05,39.34,39.87,461400.0],["2009-12-30",39.83,40.05,38.96,39.36,355800.0],["2009-12-31",39.45,39.45,38.53,38.56,437600.0],["2010-01-04",38.77,39.13,38.02,38.27,812500.0],["2010-01-05",38.21,39.0,38.15,38.71,621200.0],["2010-01-06",38.7,38.91,38.5,38.79,372800.0],["2010-01-07",38.77,38.99,37.51,38.08,340100.0],["2010-01-08",37.85,37.99,37.45,37.55,301400.0],["2010-01-11",37.35,37.36,35.64,36.01,1221500.0],["2010-01-12",35.72,36.44,35.2,35.54,610700.0],["2010-01-13",35.56,35.87,35.19,35.77,559100.0],["2010-01-14",35.6,35.74,35.16,35.51,501500.0],["2010-01-15",35.65,35.9,34.61,34.97,479500.0],["2010-01-19",35.08,36.04,35.08,35.74,709100.0],["2010-01-20",35.43,35.72,34.9,35.08,622300.0],["2010-01-21",35.15,35.3,33.73,33.82,516000.0],["2010-01-22",33.86,34.36,33.27,33.41,1138700.0],["2010-01-25",33.54,33.69,32.25,32.45,616000.0],["2010-01-26",32.39,32.51,31.55,31.61,658400.0],["2010-01-27",31.55,31.55,29.61,30.91,1080500.0],["2010-01-28",31.08,31.21,29.29,29.65,593900.0],["2010-01-29",29.76,30.45,28.68,28.89,668400.0],["2010-02-01",29.0,30.58,28.98,30.54,706200.0],["2010-02-02",30.56,30.71,29.98,30.39,603400.0],["2010-02-03",31.52,31.52,30.49,31.28,584700.0],["2010-02-04",32.12,35.1,31.6,34.0,2122200.0],["2010-02-05",34.11,34.69,33.14,34.25,807400.0],["2010-02-08",34.04,34.98,33.93,34.77,1187600.0],["2010-02-09",35.33,35.7,34.56,34.81,559300.0],["2010-02-10",34.79,34.92,34.04,34.26,736300.0],["2010-02-11",34.13,35.0,33.67,34.92,444100.0],["2010-02-12",34.7,34.92,33.87,34.87,375800.0],["2010-02-16",35.01,35.78,34.69,35.76,438300.0],["2010-02-17",35.98,36.36,35.41,35.51,317500.0],["2010-02-18",35.35,35.98,35.03,35.77,347700.0],["2010-02-19",35.72,36.29,35.47,35.89,381400.0],["2010-02-22",36.15,36.42,35.77,36.25,288100.0],["2010-02-23",36.32,36.59,35.27,35.47,323600.0],["2010-02-24",35.46,35.6,35.26,35.56,442500.0],["2010-02-25",35.06,35.59,34.48,35.56,434500.0],["2010-02-26",35.5,35.68,34.69,34.91,603700.0],["2010-03-01",35.1,36.65,35.1,36.59,657600.0],["2010-03-02",36.71,37.7,36.64,37.43,834800.0],["2010-03-03",37.41,37.92,37.23,37.43,366300.0],["2010-03-04",37.37,37.88,37.22,37.88,565200.0],["2010-03-05",38.08,39.0,38.0,38.93,436800.0],["2010-03-08",38.8,39.24,38.45,38.74,356100.0],["2010-03-09",38.65,39.84,38.65,39.34,744300.0],["2010-03-10",39.23,39.62,38.89,39.52,427200.0],["2010-03-11",39.35,39.94,39.04,39.84,352700.0],["2010-03-12",39.96,40.4,39.77,39.96,449100.0],["2010-03-15",39.99,40.0,38.95,39.47,333400.0],["2010-03-16",39.55,39.99,39.14,39.91,272000.0],["2010-03-17",39.86,40.23,39.59,39.83,386000.0],["2010-03-18",39.59,39.91,38.97,39.06,284500.0],["2010-03-19",36.69,39.23,36.65,36.69,852400.0],["2010-03-22",36.5,37.82,35.89,37.41,767400.0],["2010-03-23",37.38,37.54,36.8,37.28,419900.0],["2010-03-24",37.03,37.49,36.39,36.57,416900.0],["2010-03-25",36.84,37.05,36.13,36.22,518900.0],["2010-03-26",36.3,36.58,35.55,35.69,446700.0],["2010-03-29",35.75,36.15,35.55,35.79,249100.0],["2010-03-30",35.75,36.0,35.22,35.6,332700.0],["2010-03-31",35.36,35.59,34.83,34.89,598900.0],["2010-04-01",35.1,35.71,34.98,35.21,369700.0],["2010-04-05",35.31,36.71,35.29,36.63,671900.0],["2010-04-06",36.41,37.49,36.41,37.43,572700.0],["2010-04-07",37.48,37.59,36.7,36.96,503700.0],["2010-04-08",36.86,37.22,36.25,37.15,305400.0],["2010-04-09",37.24,37.46,37.05,37.39,309100.0],["2010-04-12",37.36,37.68,37.09,37.57,517700.0],["2010-04-13",37.52,37.75,37.24,37.61,250800.0],["2010-04-14",37.94,38.11,37.7,38.03,438800.0],["2010-04-15",37.87,38.42,37.77,38.17,265700.0],["2010-04-16",37.99,38.08,36.58,36.6,594200.0],["2010-04-19",36.32,36.85,36.0,36.5,565800.0],["2010-04-20",36.59,37.03,36.42,36.84,237300.0],["2010-04-21",36.79,37.86,36.79,37.52,648200.0],["2010-04-22",37.12,38.06,37.12,37.85,541100.0],["2010-04-23",37.89,38.73,37.66,38.67,829200.0],["2010-04-26",38.55,39.23,38.55,38.64,699200.0],["2010-04-27",37.08,37.08,30.69,30.81,3041200.0],["2010-04-28",31.27,31.48,27.76,27.99,2838700.0],["2010-04-29",28.05,30.1,28.05,30.02,1987200.0],["2010-04-30",30.09,30.15,27.98,28.02,1480700.0],["2010-05-03",28.16,29.06,28.13,28.75,814500.0],["2010-05-04",28.14,28.14,26.67,26.97,960400.0],["2010-05-05",26.59,26.59,25.6,26.05,1036700.0],["2010-05-06",26.13,26.41,23.42,24.82,1438700.0],["2010-05-07",24.74,25.09,23.52,23.58,1506500.0],["2010-05-10",25.23,25.73,24.49,24.76,1102400.0],["2010-05-11",24.27,25.77,24.21,25.06,953100.0],["2010-05-12",25.26,26.12,25.06,25.86,900200.0],["2010-05-13",25.86,26.54,25.58,25.76,954500.0],["2010-05-14",25.37,25.54,24.79,25.2,1210500.0],["2010-05-17",25.23,25.5,24.01,24.69,561800.0],["2010-05-18",24.99,25.53,24.14,24.25,583200.0],["2010-05-19",24.01,24.25,23.27,23.88,941300.0],["2010-05-20",22.89,23.34,22.12,22.14,1500600.0],["2010-05-21",21.61,22.66,21.46,22.06,1211500.0],["2010-05-24",21.97,22.56,21.85,22.03,565100.0],["2010-05-25",20.93,21.95,20.82,21.81,1207700.0],["2010-05-26",21.95,23.0,21.95,22.19,897600.0],["2010-05-27",22.84,23.71,22.52,23.7,911400.0],["2010-05-28",23.67,23.67,22.89,23.2,484300.0],["2010-06-01",22.87,22.87,21.41,21.43,745200.0],["2010-06-02",21.51,21.94,21.2,21.91,611000.0],["2010-06-03",21.76,22.55,21.75,22.48,504200.0],["2010-06-04",21.81,21.9,21.06,21.12,900100.0],["2010-06-07",21.2,21.26,19.91,19.95,852500.0],["2010-06-08",19.95,20.23,19.2,19.75,1425700.0],["2010-06-09",19.98,20.57,19.75,20.02,889900.0],["2010-06-10",20.39,20.91,20.23,20.91,706900.0],["2010-06-11",20.67,21.3,20.42,21.21,524100.0],["2010-06-14",21.55,22.22,21.51,21.79,728200.0],["2010-06-15",22.12,22.88,21.92,22.81,692700.0],["2010-06-16",22.6,23.22,22.33,22.71,663800.0],["2010-06-17",22.9,22.92,22.32,22.62,465000.0],["2010-06-18",22.68,23.15,22.5,22.79,430400.0],["2010-06-21",23.16,23.3,21.9,22.04,393000.0],["2010-06-22",22.08,22.44,21.25,21.33,527500.0],["2010-06-23",21.36,21.57,21.05,21.25,532200.0],["2010-06-24",21.03,21.16,20.2,20.23,1796100.0],["2010-06-25",20.4,20.48,19.8,20.22,1222800.0],["2010-06-28",20.15,20.86,19.69,20.7,933600.0],["2010-06-29",20.25,20.25,18.96,19.05,1308500.0],["2010-06-30",19.02,19.33,18.43,18.49,762900.0],["2010-07-01",18.57,18.57,17.22,18.11,1590900.0],["2010-07-02",18.29,18.33,17.57,17.78,716000.0],["2010-07-06",18.05,18.3,17.04,17.1,953800.0],["2010-07-07",17.14,18.32,17.08,18.3,925800.0],["2010-07-08",18.68,19.17,18.55,19.14,1449700.0],["2010-07-09",19.17,20.04,19.12,20.04,646400.0],["2010-07-12",19.96,20.47,19.9,20.38,1034800.0],["2010-07-13",20.79,21.94,20.72,21.93,1310600.0],["2010-07-14",21.88,22.2,21.6,22.03,706200.0],["2010-07-15",21.97,21.99,21.12,21.74,776000.0],["2010-07-16",21.48,21.5,20.48,20.51,760400.0],["2010-07-19",20.58,20.89,19.94,20.78,679900.0],["2010-07-20",20.2,21.0,19.92,20.99,814500.0],["2010-07-21",21.25,22.17,20.8,20.83,996700.0],["2010-07-22",21.28,22.4,21.21,22.29,1195400.0],["2010-07-23",22.12,23.85,21.83,23.79,1407800.0],["2010-07-26",23.84,23.98,23.48,23.95,1100300.0],["2010-07-27",25.85,27.58,25.85,26.86,2894900.0],["2010-07-28",26.55,27.13,26.33,26.8,1594500.0],["2010-07-29",27.03,27.45,26.2,26.95,1456400.0],["2010-07-30",26.48,27.26,26.28,27.01,664400.0],["2010-08-02",27.98,27.98,27.03,27.42,1063000.0],["2010-08-03",27.26,27.39,26.57,26.59,1543600.0],["2010-08-04",26.71,26.71,25.7,26.3,1944600.0],["2010-08-05",26.11,26.11,25.42,25.47,1084000.0],["2010-08-06",25.0,25.0,24.36,24.82,1456300.0],["2010-08-09",25.08,25.68,25.03,25.53,625200.0],["2010-08-10",24.95,25.14,24.05,24.34,1071100.0],["2010-08-11",24.0,24.01,23.08,23.46,1191200.0],["2010-08-12",23.0,23.43,22.68,22.93,920500.0],["2010-08-13",22.79,23.41,22.62,23.03,840500.0],["2010-08-16",22.81,23.69,22.53,23.24,653300.0],["2010-08-17",23.59,24.24,23.46,23.88,715800.0],["2010-08-18",23.77,24.26,23.36,24.16,476600.0],["2010-08-19",23.96,23.99,23.33,23.48,937600.0],["2010-08-20",23.1,23.23,22.24,22.71,806000.0],["2010-08-23",22.97,23.16,22.48,22.49,554400.0],["2010-08-24",22.11,22.56,21.75,22.4,754500.0],["2010-08-25",22.12,22.31,21.73,22.16,1186600.0],["2010-08-26",22.25,22.66,21.94,21.94,638400.0],["2010-08-27",22.26,22.97,21.47,22.91,577400.0],["2010-08-30",22.73,23.03,22.29,22.29,490000.0],["2010-08-31",22.2,22.64,22.0,22.36,681600.0],["2010-09-01",22.8,23.99,22.8,23.98,767500.0],["2010-09-02",23.75,24.99,23.51,24.92,646800.0],["2010-09-03",25.45,25.57,24.94,25.5,615100.0],["2010-09-07",25.29,25.29,24.48,24.53,537300.0],["2010-09-08",24.63,24.78,24.17,24.33,468800.0],["2010-09-09",24.8,25.03,24.4,24.75,366100.0],["2010-09-10",24.87,25.47,24.84,25.35,611400.0],["2010-09-13",25.74,26.27,25.52,26.13,739000.0],["2010-09-14",26.02,26.34,25.73,25.97,541900.0],["2010-09-15",25.87,26.01,25.48,25.87,365600.0],["2010-09-16",25.75,25.9,25.33,25.41,328400.0],["2010-09-17",25.69,26.07,25.34,25.85,548800.0],["2010-09-20",26.01,26.83,25.65,26.73,455900.0],["2010-09-21",26.73,27.48,26.66,27.29,783800.0],["2010-09-22",27.08,27.68,26.9,27.11,720800.0],["2010-09-23",26.77,27.28,26.53,26.65,490900.0],["2010-09-24",27.15,27.88,26.97,27.88,694000.0],["2010-09-27",27.85,28.36,27.81,27.88,505700.0],["2010-09-28",27.93,28.09,27.13,28.06,851100.0],["2010-09-29",27.96,28.35,27.74,28.31,653100.0],["2010-09-30",28.58,28.89,27.51,27.9,697800.0],["2010-10-01",28.26,28.57,28.0,28.36,362600.0],["2010-10-04",28.18,28.26,27.41,27.6,449300.0],["2010-10-05",27.79,28.52,27.79,28.46,765800.0],["2010-10-06",28.34,28.52,27.84,28.16,481200.0],["2010-10-07",28.32,28.47,28.05,28.19,327600.0],["2010-10-08",28.19,28.55,28.14,28.48,458300.0],["2010-10-11",28.53,28.9,28.41,28.71,284800.0],["2010-10-12",28.69,28.73,28.09,28.3,483500.0],["2010-10-13",28.56,30.56,28.39,30.21,1319600.0],["2010-10-14",30.25,30.6,29.52,29.88,812300.0],["2010-10-15",30.23,30.49,29.71,30.34,638800.0],["2010-10-18",30.33,30.79,30.2,30.79,399200.0],["2010-10-19",30.15,30.65,29.51,29.71,704100.0],["2010-10-20",29.88,30.55,29.77,30.44,482400.0],["2010-10-21",30.54,31.16,30.06,30.39,512200.0],["2010-10-22",30.47,30.93,30.43,30.78,318100.0],["2010-10-25",31.08,31.7,30.78,31.2,1255200.0],["2010-10-26",26.62,26.62,23.66,24.26,6996100.0],["2010-10-27",24.25,24.25,23.39,23.6,2781300.0],["2010-10-28",23.68,23.7,22.9,23.16,1720000.0],["2010-10-29",23.12,23.41,23.0,23.05,882400.0],["2010-11-01",23.08,23.22,22.7,22.8,1000200.0],["2010-11-02",23.15,23.26,22.85,23.18,892400.0],["2010-11-03",23.27,23.54,23.04,23.45,696600.0],["2010-11-04",23.83,24.1,23.72,23.98,721700.0],["2010-11-05",23.9,24.2,23.72,24.2,738400.0],["2010-11-08",24.15,24.46,24.11,24.12,432400.0],["2010-11-09",24.12,24.34,23.58,23.71,642200.0],["2010-11-10",23.7,23.78,23.39,23.74,501000.0],["2010-11-11",23.44,23.44,23.07,23.09,942800.0],["2010-11-12",22.88,23.0,22.54,22.58,675600.0],["2010-11-15",22.67,22.84,22.5,22.59,774200.0],["2010-11-16",22.36,22.36,21.32,21.51,1012200.0],["2010-11-17",21.57,21.92,21.57,21.68,644400.0],["2010-11-18",22.0,22.51,21.95,22.33,527400.0],["2010-11-19",22.25,22.78,22.25,22.7,508100.0],["2010-11-22",22.56,22.62,22.19,22.38,331300.0],["2010-11-23",21.9,22.1,21.64,21.7,485100.0],["2010-11-24",21.61,22.42,21.61,22.4,397700.0],["2010-11-26",22.17,22.89,21.78,22.65,501000.0],["2010-11-29",22.41,22.68,22.36,22.62,468000.0],["2010-11-30",22.22,22.81,22.09,22.61,634000.0],["2010-12-01",23.09,23.55,23.0,23.53,756200.0],["2010-12-02",23.53,24.59,23.49,24.27,862300.0],["2010-12-03",24.12,24.65,24.06,24.56,451900.0],["2010-12-06",24.46,24.86,24.27,24.67,371100.0],["2010-12-07",24.98,25.25,24.83,24.92,560000.0],["2010-12-08",25.02,25.3,24.91,25.3,368800.0],["2010-12-09",25.5,25.54,25.13,25.13,378000.0],["2010-12-10",25.14,25.45,25.11,25.42,308800.0],["2010-12-13",25.47,25.65,25.26,25.3,349400.0],["2010-12-14",25.28,25.52,25.28,25.34,271400.0],["2010-12-15",25.22,25.41,24.96,25.05,352700.0],["2010-12-16",25.03,25.42,24.9,25.37,228000.0],["2010-12-17",25.37,25.88,25.17,25.58,423900.0],["2010-12-20",25.71,25.83,25.56,25.6,211400.0],["2010-12-21",25.62,25.9,25.55,25.85,275800.0],["2010-12-22",25.85,25.87,25.62,25.8,150400.0],["2010-12-23",25.8,26.21,25.72,25.91,304700.0],["2010-12-27",25.8,26.32,25.76,26.17,283300.0],["2010-12-28",26.16,26.37,25.91,26.03,267400.0],["2010-12-29",26.07,26.07,25.85,25.97,209100.0],["2010-12-30",25.88,26.15,25.77,25.83,299600.0],["2010-12-31",25.71,25.96,25.65,25.89,274500.0],["2011-01-03",26.23,26.49,26.0,26.4,308600.0],["2011-01-04",26.49,26.6,25.33,25.79,1004000.0],["2011-01-05",25.7,26.68,25.7,26.57,613600.0],["2011-01-06",26.68,27.45,26.59,27.2,682200.0],["2011-01-07",27.32,27.38,26.65,27.0,375700.0],["2011-01-10",26.82,27.01,26.6,26.92,369900.0],["2011-01-11",27.03,27.15,26.58,26.63,464100.0],["2011-01-12",26.87,26.88,26.47,26.72,335300.0],["2011-01-13",26.74,26.74,26.4,26.56,273600.0],["2011-01-14",26.56,27.21,26.49,27.11,417700.0],["2011-01-18",27.0,27.97,26.93,27.93,503300.0],["2011-01-19",27.9,28.15,27.23,27.37,494100.0],["2011-01-20",27.1,27.5,26.91,27.08,351000.0],["2011-01-21",27.31,27.39,27.0,27.1,697500.0],["2011-01-24",27.09,27.92,26.95,27.89,1733700.0],["2011-01-25",27.7,28.0,27.51,28.0,370100.0],["2011-01-26",28.06,28.62,27.91,28.58,377000.0],["2011-01-27",28.6,28.95,28.58,28.68,747000.0],["2011-01-28",28.61,28.85,27.64,27.65,892100.0],["2011-01-31",27.69,28.5,27.58,28.33,633200.0],["2011-02-01",28.67,29.35,28.4,29.34,894500.0],["2011-02-02",29.99,35.33,29.99,34.96,4911600.0],["2011-02-03",34.83,36.38,34.5,35.6,2202600.0],["2011-02-04",35.6,36.76,35.47,36.5,1102500.0],["2011-02-07",36.47,38.85,36.38,38.29,1645500.0],["2011-02-08",38.13,39.09,37.81,38.81,1060900.0],["2011-02-09",38.5,38.77,38.0,38.19,938300.0],["2011-02-10",37.98,39.56,37.8,39.47,905200.0],["2011-02-11",39.07,40.19,38.99,39.99,608200.0],["2011-02-14",39.7,40.14,39.59,39.81,504000.0],["2011-02-15",39.55,39.83,39.38,39.58,480500.0],["2011-02-16",39.87,40.52,39.65,40.33,590300.0],["2011-02-17",40.16,41.32,40.01,41.02,543800.0],["2011-02-18",41.06,41.15,40.45,41.0,349500.0],["2011-02-22",38.64,39.95,37.43,37.43,3715500.0],["2011-02-23",36.95,37.18,35.64,35.85,3811200.0],["2011-02-24",36.04,36.67,35.47,36.22,1759100.0],["2011-02-25",36.51,36.88,35.68,36.74,2031900.0],["2011-02-28",37.05,37.49,36.75,37.16,849100.0],["2011-03-01",36.83,37.06,34.56,34.7,2254900.0],["2011-03-02",34.65,35.69,34.55,34.93,1129100.0],["2011-03-03",35.51,35.66,34.94,35.27,1271600.0],["2011-03-04",35.22,35.32,34.46,34.67,599600.0],["2011-03-07",34.77,34.82,32.65,33.18,1637000.0],["2011-03-08",33.28,34.48,32.81,34.03,895900.0],["2011-03-09",33.17,33.51,32.7,32.98,1083000.0],["2011-03-10",32.46,32.51,31.64,31.9,1307800.0],["2011-03-11",31.93,32.17,31.33,31.78,642900.0],["2011-03-14",31.67,31.75,30.64,31.35,1050000.0],["2011-03-15",30.24,31.11,30.0,30.83,761800.0],["2011-03-16",30.59,31.27,30.17,30.28,967600.0],["2011-03-17",31.03,31.03,30.36,30.41,639100.0],["2011-03-18",30.87,31.26,30.38,30.97,893500.0],["2011-03-21",31.62,32.64,31.25,32.13,1138300.0],["2011-03-22",32.23,32.26,31.31,31.6,391400.0],["2011-03-23",31.56,31.82,31.15,31.6,557300.0],["2011-03-24",31.93,32.55,31.55,32.2,467000.0],["2011-03-25",32.36,33.1,32.1,32.18,609600.0],["2011-03-28",32.38,32.44,31.35,31.41,426400.0],["2011-03-29",31.47,31.88,31.38,31.73,390300.0],["2011-03-30",31.94,32.0,31.72,31.83,449100.0],["2011-03-31",31.69,31.69,30.38,31.22,820100.0],["2011-04-01",31.49,31.64,30.73,31.2,643400.0],["2011-04-04",31.22,31.32,30.87,31.0,350200.0],["2011-04-05",30.85,31.22,30.75,30.83,305600.0],["2011-04-06",30.83,31.39,30.81,31.15,517800.0],["2011-04-07",31.16,31.72,30.94,31.16,293300.0],["2011-04-08",31.38,31.38,30.38,30.57,421000.0],["2011-04-11",30.68,30.89,30.45,30.65,419200.0],["2011-04-12",30.36,31.17,30.28,31.14,496300.0],["2011-04-13",31.26,31.48,31.01,31.35,488900.0],["2011-04-14",31.05,31.62,30.76,31.36,416800.0],["2011-04-15",31.32,32.07,31.01,31.85,478400.0],["2011-04-18",31.09,31.32,30.49,31.29,614800.0],["2011-04-19",31.28,31.62,30.99,31.44,372100.0],["2011-04-20",32.24,32.37,31.66,32.17,703900.0],["2011-04-21",32.39,32.59,31.79,32.5,372900.0],["2011-04-25",32.58,33.14,32.58,32.98,659100.0],["2011-04-26",30.03,30.5,28.51,28.64,3100000.0],["2011-04-27",28.66,28.66,27.95,28.02,1156000.0],["2011-04-28",27.99,28.69,27.76,28.63,1106800.0],["2011-04-29",29.0,29.75,28.92,29.68,1035000.0],["2011-05-02",29.81,29.98,28.88,28.89,709900.0],["2011-05-03",28.78,28.8,28.06,28.35,861700.0],["2011-05-04",28.42,28.54,27.2,27.51,613900.0],["2011-05-05",27.27,27.61,27.12,27.42,558800.0],["2011-05-06",27.85,28.5,27.76,28.19,598600.0],["2011-05-09",28.1,28.24,27.81,28.14,228000.0],["2011-05-10",28.46,29.5,28.31,29.46,1060300.0],["2011-05-11",29.29,29.51,28.6,28.68,523100.0],["2011-05-12",28.48,29.22,28.38,29.17,439000.0],["2011-05-13",29.15,29.56,28.81,28.85,435100.0],["2011-05-16",28.68,28.69,28.14,28.19,395800.0],["2011-05-17",27.92,28.04,27.33,27.46,610800.0],["2011-05-18",27.46,28.17,27.46,28.15,626200.0],["2011-05-19",28.4,28.41,27.77,27.89,514400.0],["2011-05-20",27.74,28.01,27.49,27.68,441700.0],["2011-05-23",27.13,27.34,27.0,27.13,422300.0],["2011-05-24",27.19,27.33,27.03,27.05,356900.0],["2011-05-25",27.05,27.4,26.65,27.29,374600.0],["2011-05-26",27.12,27.5,26.84,27.42,322400.0],["2011-05-27",27.59,27.79,27.47,27.7,221100.0],["2011-05-31",28.06,28.17,27.44,27.95,527000.0],["2011-06-01",27.86,27.98,27.13,27.17,552300.0],["2011-06-02",27.2,27.44,26.82,26.92,322500.0],["2011-06-03",26.49,26.67,26.06,26.19,583900.0],["2011-06-06",26.22,26.4,25.51,25.6,419700.0],["2011-06-07",25.9,25.9,25.46,25.68,550300.0],["2011-06-08",25.62,25.62,25.13,25.2,414600.0],["2011-06-09",25.26,25.55,25.0,25.43,416600.0],["2011-06-10",25.2,25.27,24.65,24.76,362300.0],["2011-06-13",24.81,24.88,24.3,24.52,396600.0],["2011-06-14",24.72,25.1,24.72,24.95,624000.0],["2011-06-15",24.62,25.1,24.37,24.41,573900.0],["2011-06-16",24.48,24.87,24.15,24.45,347700.0],["2011-06-17",24.71,24.71,24.15,24.24,451000.0],["2011-06-20",24.11,24.64,24.05,24.44,243000.0],["2011-06-21",24.68,25.8,24.6,25.74,370800.0],["2011-06-22",25.55,25.94,25.31,25.37,206400.0],["2011-06-23",24.99,25.01,24.2,24.88,469000.0],["2011-06-24",25.02,25.21,24.33,24.37,294000.0],["2011-06-27",24.32,24.59,24.08,24.36,546800.0],["2011-06-28",24.53,24.98,24.53,24.97,338300.0],["2011-06-29",25.1,25.34,24.93,25.27,416200.0],["2011-06-30",25.33,25.92,25.33,25.7,656000.0],["2011-07-01",25.73,26.33,25.4,26.22,431000.0],["2011-07-05",26.24,26.86,26.09,26.17,678100.0],["2011-07-06",26.09,26.25,25.77,26.05,545300.0],["2011-07-07",26.21,26.86,26.21,26.63,356000.0],["2011-07-08",26.19,26.43,26.15,26.26,383500.0],["2011-07-11",25.8,26.1,25.06,25.18,412400.0],["2011-07-12",24.98,25.25,24.8,24.83,326400.0],["2011-07-13",25.09,25.43,24.81,25.19,293600.0],["2011-07-14",25.24,25.5,24.71,24.89,309300.0],["2011-07-15",25.01,25.35,24.92,25.29,362700.0],["2011-07-18",25.23,25.37,24.67,24.95,493700.0],["2011-07-19",25.26,26.07,25.26,26.07,367100.0],["2011-07-20",26.09,26.1,25.59,25.92,310100.0],["2011-07-21",26.09,26.21,25.86,26.18,371600.0],["2011-07-22",26.17,26.5,26.1,26.24,296400.0],["2011-07-25",25.82,25.88,25.15,25.39,699100.0],["2011-07-26",24.19,24.26,22.29,22.32,2774900.0],["2011-07-27",22.09,22.14,21.41,21.43,1186600.0],["2011-07-28",21.36,21.56,21.11,21.24,777300.0],["2011-07-29",20.92,21.06,20.59,20.77,1732100.0],["2011-08-01",21.2,21.58,20.21,20.53,814900.0],["2011-08-02",21.05,21.8,20.51,20.54,1347200.0],["2011-08-03",20.63,20.73,19.87,20.63,578000.0],["2011-08-04",20.22,20.32,19.11,19.11,853200.0],["2011-08-05",19.52,19.74,18.39,18.9,962600.0],["2011-08-08",18.25,18.76,16.56,16.58,1205900.0],["2011-08-09",16.98,17.79,16.23,17.76,1325200.0],["2011-08-10",17.34,17.85,16.86,16.88,1709900.0],["2011-08-11",17.05,18.56,16.8,18.27,1783500.0],["2011-08-12",18.48,18.73,18.02,18.37,628500.0],["2011-08-15",18.61,18.8,18.28,18.7,446200.0],["2011-08-16",18.3,18.67,18.17,18.55,758800.0],["2011-08-17",18.7,18.79,18.3,18.41,591900.0],["2011-08-18",17.7,17.7,16.39,16.55,1329200.0],["2011-08-19",16.26,16.55,15.81,15.83,707500.0],["2011-08-22",16.34,16.42,15.67,15.82,592300.0],["2011-08-23",15.93,16.65,15.77,16.61,716900.0],["2011-08-24",16.56,17.2,16.47,16.99,734000.0],["2011-08-25",17.19,17.29,16.32,16.4,449300.0],["2011-08-26",16.21,16.78,16.01,16.75,420200.0],["2011-08-29",17.06,17.3,16.99,17.16,1235600.0],["2011-08-30",17.05,17.66,16.81,17.55,2718200.0],["2011-08-31",17.71,17.95,17.41,17.59,713900.0],["2011-09-01",17.63,17.87,17.21,17.27,643400.0],["2011-09-02",16.78,16.8,16.24,16.3,753900.0],["2011-09-06",15.65,15.73,15.13,15.45,697300.0],["2011-09-07",15.81,16.55,15.81,16.49,1005300.0],["2011-09-08",16.37,16.64,16.17,16.29,597600.0],["2011-09-09",16.03,16.33,15.57,15.99,798300.0],["2011-09-12",15.56,15.91,15.35,15.81,599200.0],["2011-09-13",15.88,16.27,15.84,16.07,683300.0],["2011-09-14",16.23,16.67,15.8,16.47,423300.0],["2011-09-15",16.68,16.98,16.42,16.95,427200.0],["2011-09-16",17.13,17.13,16.67,16.84,447000.0],["2011-09-19",16.43,16.75,16.14,16.5,380300.0],["2011-09-20",16.62,16.92,16.29,16.36,528700.0],["2011-09-21",16.32,16.67,16.02,16.02,533400.0],["2011-09-22",15.45,15.69,15.0,15.17,832300.0],["2011-09-23",15.14,15.95,15.01,15.91,1183100.0],["2011-09-26",16.1,16.4,15.9,16.37,714200.0],["2011-09-27",16.9,17.3,16.58,16.95,760900.0],["2011-09-28",17.02,17.08,16.51,16.61,736300.0],["2011-09-29",17.24,17.24,16.2,16.68,533700.0],["2011-09-30",16.29,16.49,15.68,15.69,476200.0],["2011-10-03",15.5,15.54,14.18,14.28,805600.0],["2011-10-04",14.02,15.04,13.77,14.99,1100000.0],["2011-10-05",15.21,16.29,14.91,16.23,783500.0],["2011-10-06",16.16,17.01,15.97,16.91,575800.0],["2011-10-07",16.96,17.11,16.44,16.74,613600.0],["2011-10-10",17.19,17.67,17.01,17.62,490600.0],["2011-10-11",17.43,18.18,17.43,18.04,520600.0],["2011-10-12",18.28,18.99,18.19,18.79,778200.0],["2011-10-13",18.59,19.08,18.33,18.93,392100.0],["2011-10-14",19.2,19.34,18.6,19.23,347200.0],["2011-10-17",19.05,19.4,18.36,18.41,443200.0],["2011-10-18",18.46,19.17,17.94,19.03,468200.0],["2011-10-19",19.0,19.16,18.53,18.63,322800.0],["2011-10-20",18.76,18.84,18.15,18.75,487800.0],["2011-10-21",19.15,19.43,18.75,19.11,401600.0],["2011-10-24",19.16,20.22,18.53,20.02,1232500.0],["2011-10-25",24.51,26.72,24.0,26.3,6325300.0],["2011-10-26",26.67,27.13,25.15,26.3,2383100.0],["2011-10-27",26.75,27.4,26.34,27.32,1625900.0],["2011-10-28",27.2,27.43,26.88,27.28,769200.0],["2011-10-31",27.02,27.06,25.97,25.99,628700.0],["2011-11-01",24.72,25.51,24.61,25.04,1023200.0],["2011-11-02",25.34,26.07,24.96,25.3,903300.0],["2011-11-03",25.66,26.46,24.67,26.33,628100.0],["2011-11-04",25.92,26.51,25.57,26.45,483700.0],["2011-11-07",26.27,26.45,25.17,26.01,361200.0],["2011-11-08",26.27,26.68,25.86,26.61,826100.0],["2011-11-09",25.79,25.84,24.68,24.75,686400.0],["2011-11-10",25.24,25.73,24.62,25.52,506900.0],["2011-11-11",25.9,26.16,25.8,25.99,1080600.0],["2011-11-14",25.86,25.99,25.45,25.58,641600.0],["2011-11-15",25.36,25.79,25.28,25.57,1188100.0],["2011-11-16",25.34,25.66,25.0,25.01,701200.0],["2011-11-17",25.04,25.11,24.05,24.32,644000.0],["2011-11-18",24.64,24.95,24.45,24.53,795400.0],["2011-11-21",23.87,24.13,23.3,23.56,779100.0],["2011-11-22",23.32,23.63,22.76,22.77,639700.0],["2011-11-23",22.42,22.56,21.87,21.95,608100.0],["2011-11-25",21.78,21.95,21.17,21.2,348800.0],["2011-11-28",22.11,22.55,21.99,22.39,936000.0],["2011-11-29",22.46,23.02,22.38,22.77,822000.0],["2011-11-30",23.79,24.19,23.65,24.15,901600.0],["2011-12-01",24.04,24.28,23.76,23.89,544300.0],["2011-12-02",24.28,24.77,24.12,24.22,555100.0],["2011-12-05",24.7,25.24,24.62,24.99,704200.0],["2011-12-06",24.96,25.27,24.41,24.82,482000.0],["2011-12-07",24.6,24.71,24.01,24.31,840300.0],["2011-12-08",24.07,24.25,23.6,23.63,554400.0],["2011-12-09",23.74,24.53,23.68,24.42,602200.0],["2011-12-12",24.04,24.07,23.54,23.76,589800.0],["2011-12-13",24.02,24.09,22.75,22.86,615100.0],["2011-12-14",22.76,22.76,21.14,21.16,1917700.0],["2011-12-15",21.44,21.76,20.69,20.74,1085500.0],["2011-12-16",20.86,21.12,20.37,20.37,661000.0],["2011-12-19",20.4,20.75,19.47,19.59,619900.0],["2011-12-20",20.02,21.0,20.01,20.87,872400.0],["2011-12-21",20.71,20.75,19.66,20.02,637100.0],["2011-12-22",20.07,20.44,20.03,20.2,596400.0],["2011-12-23",20.12,20.29,20.09,20.27,795200.0],["2011-12-27",20.25,20.26,19.96,20.07,719100.0],["2011-12-28",20.0,20.16,19.61,19.64,627000.0],["2011-12-29",19.69,19.88,19.53,19.65,344700.0],["2011-12-30",19.63,19.82,19.59,19.71,477500.0],["2012-01-03",20.38,20.46,19.96,19.99,671300.0],["2012-01-04",19.88,19.89,19.6,19.76,569100.0],["2012-01-05",19.55,19.79,19.21,19.58,704100.0],["2012-01-06",19.54,19.61,19.25,19.26,530300.0],["2012-01-09",19.41,19.44,19.0,19.2,675300.0],["2012-01-10",19.53,19.56,19.15,19.25,842800.0],["2012-01-11",19.19,19.76,19.13,19.73,787900.0],["2012-01-12",19.72,19.72,19.06,19.41,804800.0],["2012-01-13",19.2,19.24,18.99,19.07,636400.0],["2012-01-17",19.27,19.44,19.05,19.1,770800.0],["2012-01-18",19.09,19.69,19.09,19.69,750900.0],["2012-01-19",19.7,20.22,19.62,20.07,743500.0],["2012-01-20",20.12,20.5,20.05,20.13,581300.0],["2012-01-23",20.13,20.2,19.91,20.0,591900.0],["2012-01-24",19.91,20.04,19.59,19.85,484800.0],["2012-01-25",19.84,20.82,19.68,20.78,1159400.0],["2012-01-26",20.97,21.0,20.03,20.12,698400.0],["2012-01-27",19.95,20.48,19.95,20.42,412500.0],["2012-01-30",20.17,20.43,19.99,20.29,666300.0],["2012-01-31",20.54,20.98,20.07,20.97,1328400.0],["2012-02-01",18.96,19.43,17.81,18.01,5244600.0],["2012-02-02",18.01,18.19,17.69,17.78,1993000.0],["2012-02-03",18.08,18.41,17.92,18.33,1642500.0],["2012-02-06",18.22,18.42,18.15,18.33,873200.0],["2012-02-07",18.32,18.83,18.24,18.52,1396800.0],["2012-02-08",18.62,19.37,18.62,19.35,1008000.0],["2012-02-09",19.4,19.56,18.85,19.52,845300.0],["2012-02-10",19.3,19.3,18.92,19.1,449900.0],["2012-02-13",19.26,19.41,18.95,18.99,413300.0],["2012-02-14",18.91,18.95,18.42,18.87,576100.0],["2012-02-15",19.0,19.5,18.99,19.32,583600.0],["2012-02-16",19.27,20.32,19.21,20.29,1134900.0],["2012-02-17",20.4,20.48,19.82,19.89,816100.0],["2012-02-21",19.88,20.22,19.55,19.7,536000.0],["2012-02-22",19.62,19.82,19.09,19.15,350100.0],["2012-02-23",19.13,19.33,18.81,19.16,431800.0],["2012-02-24",19.13,19.16,18.89,18.97,308400.0],["2012-02-27",18.71,19.26,18.49,19.19,331500.0],["2012-02-28",19.14,19.15,18.71,19.03,451800.0],["2012-02-29",19.13,19.44,18.59,18.68,478300.0],["2012-03-01",18.74,19.38,18.69,19.11,490700.0],["2012-03-02",19.05,19.38,18.73,18.83,491400.0],["2012-03-05",18.75,18.85,18.28,18.42,492400.0],["2012-03-06",18.17,18.26,17.5,17.75,603500.0],["2012-03-07",17.83,17.88,17.59,17.77,396900.0],["2012-03-08",17.87,17.89,17.55,17.77,412900.0],["2012-03-09",17.71,18.93,17.71,18.66,502300.0],["2012-03-12",18.67,18.99,18.21,18.46,255500.0],["2012-03-13",18.61,18.71,18.34,18.65,416300.0],["2012-03-14",18.65,19.58,18.58,18.93,761700.0],["2012-03-15",18.88,20.21,18.86,20.14,911400.0],["2012-03-16",20.27,21.74,20.18,21.43,2190900.0],["2012-03-19",21.37,21.37,20.68,20.82,1014200.0],["2012-03-20",20.7,20.73,20.23,20.27,939800.0],["2012-03-21",20.36,20.58,20.2,20.26,549600.0],["2012-03-22",20.13,20.29,19.5,19.67,641400.0],["2012-03-23",19.63,20.31,19.62,20.28,612200.0],["2012-03-26",20.47,20.84,20.33,20.75,463300.0],["2012-03-27",20.75,20.96,20.28,20.29,482000.0],["2012-03-28",20.28,20.34,19.38,19.62,649100.0],["2012-03-29",19.5,20.19,19.46,19.79,590000.0],["2012-03-30",20.02,20.19,19.54,19.72,591200.0],["2012-04-02",19.73,19.94,19.63,19.69,578400.0],["2012-04-03",19.66,19.77,18.72,18.9,1091700.0],["2012-04-04",18.67,18.77,18.18,18.26,1457700.0],["2012-04-05",18.17,18.3,17.83,17.92,890000.0],["2012-04-09",17.56,17.72,17.26,17.33,885000.0],["2012-04-10",17.35,17.44,16.71,16.74,945500.0],["2012-04-11",16.85,16.98,16.48,16.5,994600.0],["2012-04-12",16.55,16.91,16.46,16.87,1096400.0],["2012-04-13",16.77,16.84,16.23,16.31,532800.0],["2012-04-16",16.42,16.62,16.06,16.24,664000.0],["2012-04-17",16.38,16.92,16.37,16.76,786200.0],["2012-04-18",16.62,16.62,16.18,16.2,750100.0],["2012-04-19",16.18,16.73,16.11,16.35,661900.0],["2012-04-20",16.48,16.73,16.29,16.63,757200.0],["2012-04-23",16.35,16.64,16.18,16.48,921900.0],["2012-04-24",16.46,16.69,16.21,16.4,633300.0],["2012-04-25",18.86,20.98,18.61,19.7,5164800.0],["2012-04-26",19.73,19.99,19.12,19.38,1557300.0],["2012-04-27",19.43,19.43,19.06,19.11,915400.0],["2012-04-30",19.05,19.08,18.39,18.66,726900.0],["2012-05-01",18.71,19.11,18.5,18.71,1145000.0],["2012-05-02",18.53,18.88,18.32,18.71,742100.0],["2012-05-03",18.75,19.04,17.97,18.17,599000.0],["2012-05-04",18.01,18.2,17.88,17.98,626400.0],["2012-05-07",17.87,18.07,17.51,17.66,548900.0],["2012-05-08",17.68,18.3,17.55,18.25,772800.0],["2012-05-09",17.9,18.62,17.87,18.48,818000.0],["2012-05-10",18.58,18.88,18.13,18.4,925700.0],["2012-05-11",18.23,18.6,18.18,18.26,389700.0],["2012-05-14",18.0,18.15,17.75,17.88,496200.0],["2012-05-15",17.86,18.44,17.86,18.03,684000.0],["2012-05-16",18.08,18.68,17.63,17.69,891100.0],["2012-05-17",17.75,17.82,16.76,16.79,872600.0],["2012-05-18",16.8,16.89,16.1,16.2,700300.0],["2012-05-21",16.23,17.23,16.0,17.06,611400.0],["2012-05-22",17.1,17.45,16.8,16.99,492800.0],["2012-05-23",16.75,17.18,16.11,17.09,838000.0],["2012-05-24",17.1,17.14,16.13,16.5,535000.0],["2012-05-25",16.56,16.64,16.26,16.41,893400.0],["2012-05-29",16.62,16.87,16.48,16.81,966700.0],["2012-05-30",16.56,16.74,15.8,15.81,1089900.0],["2012-05-31",16.0,16.28,15.4,15.71,1041800.0],["2012-06-01",15.24,15.3,14.83,14.88,810200.0],["2012-06-04",14.98,15.22,14.41,14.5,844000.0],["2012-06-05",14.4,15.07,14.4,15.04,675000.0],["2012-06-06",15.23,15.86,15.2,15.68,725200.0],["2012-06-07",15.98,16.21,15.18,15.23,512700.0],["2012-06-08",15.18,15.54,14.64,15.38,1263600.0],["2012-06-11",15.6,15.64,14.85,14.85,604100.0],["2012-06-12",14.98,15.71,14.86,15.63,1395300.0],["2012-06-13",15.56,16.0,15.2,15.48,972000.0],["2012-06-14",15.46,15.62,15.09,15.31,457200.0],["2012-06-15",15.4,15.88,15.27,15.77,534500.0],["2012-06-18",15.61,15.94,15.25,15.91,561700.0],["2012-06-19",16.04,16.7,16.04,16.63,812700.0],["2012-06-20",16.7,16.97,16.42,16.67,439300.0],["2012-06-21",16.68,16.77,15.85,15.88,534600.0],["2012-06-22",16.03,16.15,15.64,15.67,687700.0],["2012-06-25",15.5,15.56,15.05,15.25,689200.0],["2012-06-26",15.3,15.8,14.74,15.76,689700.0],["2012-06-27",16.0,17.42,16.0,17.19,1672600.0],["2012-06-28",17.13,18.2,17.04,18.18,1292700.0],["2012-06-29",18.63,19.7,18.61,19.55,1566900.0],["2012-07-02",19.53,19.53,18.71,19.0,1081000.0],["2012-07-03",18.98,19.32,18.9,19.15,382600.0],["2012-07-05",19.08,19.58,18.98,19.03,562500.0],["2012-07-06",18.73,18.74,17.97,18.38,687300.0],["2012-07-09",18.28,18.78,18.03,18.22,907400.0],["2012-07-10",18.4,18.71,17.33,17.51,486200.0],["2012-07-11",17.5,17.83,17.06,17.42,585400.0],["2012-07-12",17.19,17.35,16.72,17.12,578200.0],["2012-07-13",17.21,17.41,17.07,17.35,358700.0],["2012-07-16",17.26,17.46,17.01,17.3,492100.0],["2012-07-17",17.4,17.7,16.99,17.5,463900.0],["2012-07-18",17.44,17.97,17.44,17.92,466500.0],["2012-07-19",18.06,18.5,17.85,17.94,666200.0],["2012-07-20",17.77,17.77,17.22,17.3,547300.0],["2012-07-23",16.85,16.94,16.34,16.46,488000.0],["2012-07-24",16.67,17.38,16.25,16.59,787700.0],["2012-07-25",19.1,19.99,18.46,18.52,2932200.0],["2012-07-26",18.91,19.05,18.62,18.97,854000.0],["2012-07-27",19.15,19.97,19.13,19.77,1334700.0],["2012-07-30",19.75,20.0,19.34,19.51,522000.0],["2012-07-31",19.48,19.67,19.21,19.43,446900.0],["2012-08-01",19.49,19.6,18.9,18.9,468700.0],["2012-08-02",18.81,19.5,18.51,18.73,505800.0],["2012-08-03",19.2,19.59,19.06,19.34,454800.0],["2012-08-06",19.43,19.9,19.38,19.8,1060100.0],["2012-08-07",19.93,20.17,19.75,19.81,1661100.0],["2012-08-08",19.75,19.98,19.67,19.78,293300.0],["2012-08-09",19.71,20.09,19.69,19.99,523200.0],["2012-08-10",19.87,20.0,19.62,19.81,248800.0],["2012-08-13",19.68,19.98,19.51,19.76,259700.0],["2012-08-14",19.9,20.0,19.24,19.38,374200.0],["2012-08-15",19.38,20.5,19.38,20.47,720600.0],["2012-08-16",20.41,20.98,20.31,20.86,638100.0],["2012-08-17",20.84,21.12,20.69,21.0,608100.0],["2012-08-20",20.99,22.01,20.99,21.9,1735500.0],["2012-08-21",22.0,22.7,20.96,21.06,1757900.0],["2012-08-22",20.96,21.38,20.79,21.23,1015400.0],["2012-08-23",21.11,21.4,20.85,20.99,547800.0],["2012-08-24",20.87,21.25,20.85,21.16,525700.0],["2012-08-27",21.24,21.5,21.23,21.38,445300.0],["2012-08-28",21.38,21.57,21.02,21.3,451000.0],["2012-08-29",21.37,21.57,21.15,21.45,385900.0],["2012-08-30",21.29,21.6,20.77,20.78,495700.0],["2012-08-31",21.06,21.22,20.66,21.13,353000.0],["2012-09-04",21.12,21.39,20.76,21.33,387800.0],["2012-09-05",21.45,21.59,21.13,21.48,396300.0],["2012-09-06",21.69,22.33,21.53,22.3,734700.0],["2012-09-07",22.35,22.56,22.17,22.37,432600.0],["2012-09-10",22.31,22.53,22.1,22.13,287400.0],["2012-09-11",22.09,22.14,21.31,21.43,529600.0],["2012-09-12",21.66,22.17,21.42,22.11,413000.0],["2012-09-13",22.1,22.48,21.91,22.4,487300.0],["2012-09-14",22.49,22.76,22.46,22.64,332500.0],["2012-09-17",22.54,22.75,22.38,22.58,301300.0],["2012-09-18",22.44,22.69,22.33,22.63,482300.0],["2012-09-19",22.86,22.87,22.39,22.71,307600.0],["2012-09-20",22.49,22.71,22.42,22.51,318200.0],["2012-09-21",22.81,22.81,22.24,22.28,480200.0],["2012-09-24",22.22,22.28,21.35,21.39,450800.0],["2012-09-25",21.55,21.92,20.93,20.99,555000.0],["2012-09-26",21.02,21.12,20.32,20.72,424600.0],["2012-09-27",20.87,21.62,20.83,21.53,341400.0],["2012-09-28",21.35,21.44,20.8,20.82,451900.0],["2012-10-01",20.95,21.28,20.84,21.19,369200.0],["2012-10-02",21.33,21.51,21.02,21.44,334000.0],["2012-10-03",21.45,21.55,21.0,21.18,268600.0],["2012-10-04",21.02,21.6,20.74,21.6,523400.0],["2012-10-05",21.73,22.28,21.66,21.84,320100.0],["2012-10-08",21.77,22.2,21.75,22.06,350400.0],["2012-10-09",22.02,22.09,21.37,21.6,251300.0],["2012-10-10",21.6,21.94,21.56,21.82,494000.0],["2012-10-11",22.07,22.22,21.69,21.81,417700.0],["2012-10-12",21.75,22.06,21.47,21.72,225700.0],["2012-10-15",21.85,21.92,21.38,21.7,247100.0],["2012-10-16",21.83,22.07,21.52,21.64,287300.0],["2012-10-17",21.64,21.98,21.52,21.76,265100.0],["2012-10-18",21.77,21.78,21.39,21.58,246000.0],["2012-10-19",21.44,21.44,20.76,20.77,409100.0],["2012-10-22",20.87,21.2,20.72,20.8,302700.0],["2012-10-23",20.55,20.62,19.89,20.3,559400.0],["2012-10-24",20.06,20.06,17.14,17.56,2354300.0],["2012-10-25",17.75,18.28,17.4,18.12,736900.0],["2012-10-26",18.04,18.04,16.55,16.62,1020100.0],["2012-10-31",16.81,17.33,16.65,17.05,766800.0],["2012-11-01",16.98,17.4,16.81,16.97,638400.0],["2012-11-02",17.06,17.17,16.8,16.93,582500.0],["2012-11-05",16.95,17.06,16.37,16.57,767900.0],["2012-11-06",16.86,17.37,16.73,17.15,451300.0],["2012-11-07",16.73,16.98,16.26,16.52,528500.0],["2012-11-08",16.45,16.75,16.31,16.32,434700.0],["2012-11-09",16.28,16.52,16.1,16.37,570500.0],["2012-11-12",16.43,16.53,15.8,15.85,450100.0],["2012-11-13",15.67,15.8,15.31,15.52,574300.0],["2012-11-14",15.6,15.71,15.14,15.17,463200.0],["2012-11-15",15.15,15.43,15.04,15.41,423300.0],["2012-11-16",15.36,15.61,15.2,15.59,411300.0],["2012-11-19",15.82,16.01,15.71,15.94,351100.0],["2012-11-20",16.0,16.15,15.69,15.77,326500.0],["2012-11-21",15.78,16.06,15.74,16.04,237500.0],["2012-11-23",16.12,16.38,15.98,16.36,192600.0],["2012-11-26",16.23,16.59,15.87,16.57,438100.0],["2012-11-27",16.5,16.87,16.5,16.73,372900.0],["2012-11-28",16.59,16.9,16.33,16.84,410000.0],["2012-11-29",16.9,17.45,16.9,17.23,529100.0],["2012-11-30",17.24,17.37,17.12,17.28,419800.0],["2012-12-03",17.47,17.47,16.62,16.72,773400.0],["2012-12-04",16.7,17.19,16.67,17.16,375800.0],["2012-12-05",17.41,17.65,17.23,17.54,660900.0],["2012-12-06",17.49,17.77,17.32,17.52,251700.0],["2012-12-07",17.59,17.77,17.43,17.55,191300.0],["2012-12-10",17.76,17.76,17.31,17.48,484500.0],["2012-12-11",17.78,18.2,17.45,17.76,542700.0],["2012-12-12",17.89,17.93,17.58,17.6,299700.0],["2012-12-13",17.56,17.8,16.94,17.02,649600.0],["2012-12-14",16.28,17.23,16.28,17.18,332500.0],["2012-12-17",17.3,17.3,16.79,16.92,358100.0],["2012-12-18",16.97,17.52,16.91,17.52,557200.0],["2012-12-19",17.59,17.86,17.53,17.69,362300.0],["2012-12-20",17.66,17.71,17.24,17.56,486200.0],["2012-12-21",17.13,17.53,16.95,17.37,604500.0],["2012-12-24",17.37,17.48,17.17,17.33,91000.0],["2012-12-26",17.41,17.61,17.36,17.4,181300.0],["2012-12-27",17.37,17.4,16.91,17.24,286600.0],["2012-12-28",17.08,17.25,16.95,17.0,226700.0],["2012-12-31",16.96,17.34,16.9,17.3,319900.0],["2013-01-02",17.87,17.99,17.8,17.96,710900.0],["2013-01-03",17.99,18.51,17.93,18.17,408700.0],["2013-01-04",18.24,18.24,17.9,17.93,356100.0],["2013-01-07",17.8,17.8,17.11,17.41,668600.0],["2013-01-08",17.37,17.52,17.19,17.34,431500.0],["2013-01-09",17.36,17.47,17.21,17.25,256900.0],["2013-01-10",17.4,17.44,17.19,17.29,539400.0],["2013-01-11",17.4,17.64,17.19,17.3,411300.0],["2013-01-14",17.27,17.54,17.23,17.49,458700.0],["2013-01-15",17.38,17.76,17.38,17.7,476000.0],["2013-01-16",17.61,17.81,17.49,17.67,334400.0],["2013-01-17",17.82,17.82,17.59,17.63,366400.0],["2013-01-18",17.59,17.62,17.38,17.5,349700.0],["2013-01-22",17.46,17.73,17.22,17.73,390900.0],["2013-01-23",17.76,18.03,17.7,17.92,412300.0],["2013-01-24",17.92,18.4,17.8,18.13,413700.0],["2013-01-25",18.26,19.0,18.15,18.97,712800.0],["2013-01-28",19.02,19.33,18.86,18.91,577200.0],["2013-01-29",18.86,19.06,18.06,18.92,1455800.0],["2013-01-30",20.43,22.08,19.93,21.75,3949100.0],["2013-01-31",21.75,22.38,21.38,22.21,1502600.0],["2013-02-01",22.35,23.28,22.23,23.17,849700.0],["2013-02-04",22.99,23.13,22.66,22.88,978700.0],["2013-02-05",23.13,24.12,22.99,23.87,1102700.0],["2013-02-06",23.68,24.07,23.61,23.99,713600.0],["2013-02-07",23.9,23.96,23.45,23.9,770100.0],["2013-02-08",23.97,24.73,23.85,24.43,490800.0],["2013-02-11",24.36,24.39,24.02,24.3,392000.0],["2013-02-12",24.3,24.53,24.11,24.12,460100.0],["2013-02-13",24.12,24.37,24.01,24.17,518200.0],["2013-02-14",24.1,24.24,24.04,24.19,459900.0],["2013-02-15",24.24,24.49,24.11,24.31,566300.0],["2013-02-19",24.41,24.64,24.29,24.4,421500.0],["2013-02-20",24.39,24.53,23.62,23.7,456500.0],["2013-02-21",23.65,23.65,22.42,22.9,858700.0],["2013-02-22",23.1,23.6,22.96,23.3,548100.0],["2013-02-25",23.48,23.56,22.67,22.7,384000.0],["2013-02-26",22.82,23.33,22.82,23.11,442900.0],["2013-02-27",23.05,23.37,22.88,23.07,280700.0],["2013-02-28",23.01,23.13,22.37,22.98,536400.0],["2013-03-01",22.78,23.05,22.35,22.87,379100.0],["2013-03-04",22.79,22.83,22.35,22.69,399300.0],["2013-03-05",22.8,22.99,22.59,22.84,422100.0],["2013-03-06",22.9,22.99,22.65,22.86,275600.0],["2013-03-07",22.9,22.93,22.59,22.9,243200.0],["2013-03-08",23.0,23.74,22.89,23.5,364900.0],["2013-03-11",23.46,23.5,23.15,23.28,285300.0],["2013-03-12",23.14,23.6,22.81,22.96,399800.0],["2013-03-13",22.93,24.43,22.65,24.15,1132400.0],["2013-03-14",24.17,24.22,23.68,23.74,477100.0],["2013-03-15",23.75,24.36,23.66,24.04,428800.0],["2013-03-18",23.61,24.15,23.13,23.96,484100.0],["2013-03-19",23.96,23.97,23.34,23.72,367900.0],["2013-03-20",23.85,24.2,23.79,24.13,242400.0],["2013-03-21",23.92,24.04,23.43,23.63,319900.0],["2013-03-22",23.69,23.69,23.1,23.27,272600.0],["2013-03-25",23.31,23.46,22.67,22.78,445800.0],["2013-03-26",22.97,23.08,22.73,22.82,237900.0],["2013-03-27",22.69,22.98,22.35,22.96,306100.0],["2013-03-28",23.0,23.16,22.44,22.75,443300.0],["2013-04-01",22.75,22.96,22.16,22.64,410200.0],["2013-04-02",22.75,22.94,22.27,22.32,301500.0],["2013-04-03",22.34,22.38,21.31,21.74,422900.0],["2013-04-04",21.7,22.23,21.62,22.22,458500.0],["2013-04-05",21.76,21.77,20.96,21.09,452900.0],["2013-04-08",21.08,21.4,20.87,21.38,472200.0],["2013-04-09",21.46,21.54,20.92,20.99,490900.0],["2013-04-10",21.05,21.45,20.86,21.27,371600.0],["2013-04-11",21.19,21.19,20.56,20.81,550700.0],["2013-04-12",20.58,20.76,20.12,20.6,526300.0],["2013-04-15",20.49,20.49,19.63,19.8,540200.0],["2013-04-16",20.05,20.25,19.85,20.19,489400.0],["2013-04-17",20.04,20.1,19.64,19.85,617200.0],["2013-04-18",19.88,19.97,19.33,19.42,353800.0],["2013-04-19",19.47,19.83,19.18,19.77,619200.0],["2013-04-22",19.82,20.33,19.5,20.07,657400.0],["2013-04-23",20.14,20.59,20.03,20.57,1001600.0],["2013-04-24",16.39,16.97,15.68,16.47,5435300.0],["2013-04-25",16.46,17.32,16.18,17.22,1462800.0],["2013-04-26",17.74,18.62,17.63,18.57,1972600.0],["2013-04-29",18.69,19.08,18.5,19.0,1062500.0],["2013-04-30",18.89,19.29,18.75,19.13,814900.0],["2013-05-01",19.58,19.58,18.38,18.56,1015600.0],["2013-05-02",18.65,18.71,18.23,18.6,699900.0],["2013-05-03",18.76,19.24,18.43,18.93,666500.0],["2013-05-06",18.95,19.2,18.68,18.78,313000.0],["2013-05-07",18.77,19.0,18.68,18.77,1015600.0],["2013-05-08",18.77,18.91,18.51,18.89,772300.0],["2013-05-09",18.84,18.92,18.53,18.54,710800.0],["2013-05-10",18.62,18.62,18.12,18.3,612000.0],["2013-05-13",18.27,18.4,18.11,18.36,416300.0],["2013-05-14",18.37,18.66,18.33,18.65,519000.0],["2013-05-15",18.59,18.71,18.51,18.57,383100.0],["2013-05-16",18.49,18.83,18.49,18.58,548200.0],["2013-05-17",18.64,18.99,18.6,18.96,432100.0],["2013-05-20",18.95,18.95,18.75,18.84,330600.0],["2013-05-21",18.82,18.89,18.71,18.78,400300.0],["2013-05-22",18.75,18.97,18.51,18.75,685400.0],["2013-05-23",18.59,19.09,18.54,18.96,526900.0],["2013-05-24",18.87,19.1,18.77,18.99,387200.0],["2013-05-28",19.18,19.37,19.11,19.32,349100.0],["2013-05-29",19.29,19.85,19.13,19.8,597000.0],["2013-05-30",19.89,20.37,19.85,20.34,484300.0],["2013-05-31",20.21,20.82,20.15,20.65,749300.0],["2013-06-03",20.77,20.92,20.21,20.38,917900.0],["2013-06-04",20.34,20.65,19.99,20.4,608800.0],["2013-06-05",20.35,20.41,19.87,19.94,669700.0],["2013-06-06",19.91,20.26,19.73,20.16,533700.0],["2013-06-07",20.34,20.81,20.21,20.74,431100.0],["2013-06-10",20.84,21.12,20.6,21.12,415800.0],["2013-06-11",20.8,21.43,20.56,21.22,387600.0],["2013-06-12",21.33,21.35,20.25,20.43,424900.0],["2013-06-13",20.42,20.93,20.29,20.87,259100.0],["2013-06-14",20.8,20.86,20.42,20.72,247800.0],["2013-06-17",20.9,21.12,20.79,20.95,198300.0],["2013-06-18",21.0,21.25,20.71,21.12,218800.0],["2013-06-19",21.16,21.85,21.05,21.82,489300.0],["2013-06-20",21.43,21.43,20.3,20.5,690100.0],["2013-06-21",20.55,20.85,20.06,20.31,713600.0],["2013-06-24",20.12,20.55,20.04,20.29,776600.0],["2013-06-25",20.48,20.76,20.2,20.6,592800.0],["2013-06-26",20.76,21.93,20.67,21.55,1328900.0],["2013-06-27",21.64,22.17,21.4,21.85,615300.0],["2013-06-28",21.71,22.13,21.48,22.07,974900.0],["2013-07-01",22.21,22.72,22.13,22.43,748500.0],["2013-07-02",22.37,22.41,22.1,22.23,479500.0],["2013-07-03",22.12,22.24,22.02,22.16,197700.0],["2013-07-05",22.44,23.25,22.21,23.24,441400.0],["2013-07-08",23.41,23.7,23.31,23.58,428300.0],["2013-07-09",23.56,24.12,23.49,24.02,932500.0],["2013-07-10",23.99,24.85,23.99,24.64,928800.0],["2013-07-11",24.91,25.14,24.59,24.69,642700.0],["2013-07-12",24.71,24.82,24.55,24.63,395200.0],["2013-07-15",24.63,24.63,24.21,24.29,454000.0],["2013-07-16",24.36,24.36,23.75,24.29,648600.0],["2013-07-17",24.39,24.68,24.32,24.51,444600.0],["2013-07-18",24.61,25.0,24.61,24.83,342100.0],["2013-07-19",24.73,25.07,24.65,25.02,427800.0],["2013-07-22",25.05,25.35,24.79,25.29,329500.0],["2013-07-23",25.43,25.43,24.85,24.97,526000.0],["2013-07-24",26.51,28.25,26.08,26.4,1762800.0],["2013-07-25",26.32,26.69,25.92,26.35,586800.0],["2013-07-26",26.19,26.24,25.72,25.81,383700.0],["2013-07-29",25.78,26.24,25.61,26.09,374200.0],["2013-07-30",26.23,26.3,26.02,26.04,281800.0],["2013-07-31",26.05,26.26,25.84,25.94,461200.0],["2013-08-01",26.25,26.25,25.86,26.1,395300.0],["2013-08-02",26.04,26.19,25.57,25.66,572800.0],["2013-08-05",25.58,26.34,25.54,26.14,1137800.0],["2013-08-06",26.11,26.16,25.52,25.63,369700.0],["2013-08-07",25.64,25.88,25.41,25.5,279000.0],["2013-08-08",25.62,25.82,25.42,25.55,244500.0],["2013-08-09",25.5,25.7,25.18,25.27,346000.0],["2013-08-12",25.15,25.59,24.96,25.44,350000.0],["2013-08-13",25.53,25.74,25.24,25.45,181400.0],["2013-08-14",25.46,25.64,25.08,25.17,236400.0],["2013-08-15",24.94,25.19,24.32,24.49,308900.0],["2013-08-16",24.47,24.81,24.23,24.25,298600.0],["2013-08-19",24.38,24.61,24.36,24.41,333900.0],["2013-08-20",24.42,24.72,24.41,24.63,203700.0],["2013-08-21",24.55,24.74,24.11,24.19,220900.0],["2013-08-22",24.2,24.96,24.2,24.92,297700.0],["2013-08-23",24.98,25.41,24.76,25.41,522100.0],["2013-08-26",25.47,26.35,25.35,26.1,818400.0],["2013-08-27",25.8,25.89,25.01,25.2,536100.0],["2013-08-28",25.33,25.62,25.26,25.35,370000.0],["2013-08-29",25.28,25.53,25.25,25.47,371200.0],["2013-08-30",25.48,25.54,24.96,25.16,206800.0],["2013-09-03",25.48,25.67,25.04,25.13,250700.0],["2013-09-04",25.16,25.32,24.84,24.85,542000.0],["2013-09-05",24.83,24.95,24.5,24.64,367000.0],["2013-09-06",24.77,24.9,24.39,24.57,438000.0],["2013-09-09",24.67,24.98,24.64,24.68,376200.0],["2013-09-10",24.91,25.43,24.7,25.1,600400.0],["2013-09-11",24.99,25.22,24.91,25.04,325600.0],["2013-09-12",25.0,25.86,24.87,25.69,443100.0],["2013-09-13",25.78,26.31,25.49,26.31,465500.0],["2013-09-16",26.57,26.74,25.84,26.05,300500.0],["2013-09-17",25.91,27.03,25.87,26.88,550200.0],["2013-09-18",26.87,27.08,26.27,26.51,516700.0],["2013-09-19",26.53,26.69,26.05,26.61,523000.0],["2013-09-20",26.72,26.72,26.12,26.14,432100.0],["2013-09-23",26.06,26.13,24.9,25.15,551900.0],["2013-09-24",25.13,25.24,24.65,25.01,714200.0],["2013-09-25",24.97,25.61,24.93,25.0,610500.0],["2013-09-26",25.08,25.66,24.96,25.23,307800.0],["2013-09-27",25.1,25.4,24.96,25.13,342400.0],["2013-09-30",24.91,25.43,24.87,25.19,490900.0],["2013-10-01",25.17,26.08,25.17,25.95,421900.0],["2013-10-02",25.76,26.51,25.64,25.95,439300.0],["2013-10-03",25.86,25.86,25.2,25.51,259700.0],["2013-10-04",25.49,26.12,25.39,26.08,293500.0],["2013-10-07",25.73,25.97,25.46,25.64,374800.0],["2013-10-08",25.7,25.7,24.66,25.03,434800.0],["2013-10-09",25.1,25.19,24.71,24.99,296800.0],["2013-10-10",25.28,25.61,24.99,25.27,354000.0],["2013-10-11",25.32,25.6,25.23,25.3,436300.0],["2013-10-14",25.22,26.03,25.07,26.03,387400.0],["2013-10-15",25.99,26.17,25.4,25.59,401200.0],["2013-10-16",25.73,26.13,25.63,25.89,254700.0],["2013-10-17",25.7,26.04,25.68,25.93,207700.0],["2013-10-18",26.2,26.22,25.78,25.81,388000.0],["2013-10-21",25.84,25.87,25.5,25.65,401100.0],["2013-10-22",25.79,26.44,25.67,26.1,832000.0],["2013-10-23",23.0,25.21,23.0,25.05,1612600.0],["2013-10-24",25.01,25.21,24.6,25.2,783900.0],["2013-10-25",25.29,25.43,24.91,25.02,406100.0],["2013-10-28",25.09,25.4,24.94,25.09,1039900.0],["2013-10-29",25.23,25.95,25.22,25.92,718500.0],["2013-10-30",26.03,26.29,25.79,26.08,555600.0],["2013-10-31",26.11,26.58,25.92,26.35,619100.0],["2013-11-01",26.35,26.43,25.76,26.11,392300.0],["2013-11-04",26.13,26.17,25.7,25.86,323600.0],["2013-11-05",25.76,25.92,25.4,25.59,374400.0],["2013-11-06",25.69,25.84,25.1,25.23,628100.0],["2013-11-07",25.35,25.61,25.0,25.07,382300.0],["2013-11-08",25.04,26.19,25.01,26.17,447100.0],["2013-11-11",26.19,26.74,25.96,26.67,387300.0],["2013-11-12",26.67,26.98,26.39,26.58,373200.0],["2013-11-13",26.4,27.06,26.32,27.02,339000.0],["2013-11-14",27.0,27.44,26.95,27.33,393200.0],["2013-11-15",27.32,27.38,26.93,27.06,407200.0],["2013-11-18",27.08,27.12,26.44,26.51,301800.0],["2013-11-19",26.51,26.67,26.1,26.3,374800.0],["2013-11-20",26.37,26.54,26.25,26.37,190500.0],["2013-11-21",26.47,26.9,26.45,26.85,314400.0],["2013-11-22",26.93,26.98,26.71,26.88,314700.0],["2013-11-25",26.87,27.06,26.71,26.79,182200.0],["2013-11-26",26.76,27.13,26.65,27.06,208400.0],["2013-11-27",27.16,27.88,27.0,27.8,378000.0],["2013-11-29",27.95,28.05,27.22,27.47,290700.0],["2013-12-02",27.4,28.06,27.25,27.74,486700.0],["2013-12-03",27.67,28.25,27.52,28.02,550500.0],["2013-12-04",27.98,28.52,27.74,28.32,487100.0],["2013-12-05",28.18,28.35,27.41,27.5,790600.0],["2013-12-06",27.96,30.25,27.96,30.0,1285800.0],["2013-12-09",30.17,30.71,30.09,30.16,769400.0],["2013-12-10",30.14,30.62,29.88,30.48,472800.0],["2013-12-11",30.5,30.52,29.6,29.7,351500.0],["2013-12-12",29.65,29.86,29.43,29.48,253600.0],["2013-12-13",29.51,29.98,29.45,29.85,387700.0],["2013-12-16",30.01,30.87,29.89,30.76,347200.0],["2013-12-17",30.7,31.25,30.55,30.82,438300.0],["2013-12-18",30.85,30.97,30.07,30.91,356400.0],["2013-12-19",30.78,33.41,30.74,32.36,1496000.0],["2013-12-20",32.6,33.73,32.1,33.55,1197100.0],["2013-12-23",33.61,34.67,33.42,34.08,780600.0],["2013-12-24",34.04,34.43,33.8,34.15,189000.0],["2013-12-26",34.25,34.38,33.83,34.24,271100.0],["2013-12-27",34.41,34.78,34.01,34.34,356500.0],["2013-12-30",34.25,34.25,33.35,33.6,683100.0],["2013-12-31",33.6,33.72,33.45,33.57,356200.0],["2014-01-02",33.4,33.45,32.57,32.97,518800.0],["2014-01-03",32.89,33.11,32.23,32.98,560400.0],["2014-01-06",33.24,33.95,33.17,33.45,628600.0],["2014-01-07",33.62,33.73,33.25,33.63,464800.0],["2014-01-08",33.66,33.9,33.34,33.55,355600.0],["2014-01-09",33.63,34.14,33.5,33.74,522900.0],["2014-01-10",33.03,33.12,31.58,31.74,1295400.0],["2014-01-13",31.69,32.32,30.76,31.12,773100.0],["2014-01-14",31.25,32.81,31.25,32.79,532100.0],["2014-01-15",32.83,33.47,32.63,33.12,636800.0],["2014-01-16",32.97,33.19,32.72,32.96,352800.0],["2014-01-17",32.88,33.1,32.36,32.53,387700.0],["2014-01-21",32.89,33.23,32.57,32.8,471700.0],["2014-01-22",32.78,33.13,32.5,32.92,564600.0],["2014-01-23",32.75,33.13,32.06,32.18,382600.0],["2014-01-24",31.98,31.98,30.43,30.5,773200.0],["2014-01-27",30.62,31.58,30.5,30.82,530300.0],["2014-01-28",30.92,31.08,30.12,30.92,592300.0],["2014-01-29",30.55,31.18,30.21,30.53,500400.0],["2014-01-30",30.78,31.28,30.48,31.15,1963500.0],["2014-01-31",34.24,35.4,33.82,34.27,2870100.0],["2014-02-03",34.28,34.85,31.66,32.35,1631600.0],["2014-02-04",32.42,32.42,31.79,32.08,1006000.0],["2014-02-05",31.8,32.15,30.25,31.68,1125800.0],["2014-02-06",31.71,31.93,31.29,31.42,546400.0],["2014-02-07",31.57,32.11,31.23,32.1,656900.0],["2014-02-10",32.1,33.58,32.09,32.89,721700.0],["2014-02-11",32.87,32.95,32.39,32.84,362000.0],["2014-02-12",32.86,33.24,32.12,32.27,384200.0],["2014-02-13",31.95,32.34,31.79,32.33,250500.0],["2014-02-14",32.23,32.55,32.04,32.36,362200.0],["2014-02-18",32.35,33.18,32.31,32.97,435400.0],["2014-02-19",32.82,32.93,32.34,32.59,497300.0],["2014-02-20",32.6,33.36,32.57,33.11,612700.0],["2014-02-21",33.3,33.56,32.87,33.34,361400.0],["2014-02-24",33.34,34.39,33.23,33.96,369400.0],["2014-02-25",33.98,34.9,33.9,34.88,575900.0],["2014-02-26",34.86,35.53,34.1,34.2,1050500.0],["2014-02-27",34.19,35.76,34.14,35.74,846800.0],["2014-02-28",35.85,36.05,34.21,34.22,1136300.0],["2014-03-03",33.66,33.83,32.79,33.42,645300.0],["2014-03-04",33.95,35.2,33.76,34.94,767900.0],["2014-03-05",34.95,35.0,34.47,34.93,630400.0],["2014-03-06",34.98,34.98,33.98,34.43,669800.0],["2014-03-07",34.45,34.48,33.24,33.32,960200.0],["2014-03-10",33.39,33.84,32.89,33.06,690100.0],["2014-03-11",31.75,31.91,30.48,30.82,1802800.0],["2014-03-12",30.7,31.01,30.46,30.84,787800.0],["2014-03-13",30.88,30.9,29.93,30.1,813300.0],["2014-03-14",29.99,30.38,29.9,29.99,698800.0],["2014-03-17",30.37,30.6,29.63,29.99,646900.0],["2014-03-18",30.0,31.6,29.97,31.32,1201400.0],["2014-03-19",31.39,31.59,30.95,31.22,524400.0],["2014-03-20",31.16,31.49,30.64,30.94,431900.0],["2014-03-21",31.05,31.2,30.76,30.88,694900.0],["2014-03-24",30.77,31.17,30.37,30.57,711800.0],["2014-03-25",30.81,31.0,29.95,30.36,614000.0],["2014-03-26",30.61,30.91,29.62,29.63,600900.0],["2014-03-27",29.49,29.7,28.46,28.76,947800.0],["2014-03-28",28.81,29.46,28.65,28.73,528300.0],["2014-03-31",29.1,30.49,29.01,30.46,1555300.0],["2014-04-01",30.56,31.2,30.47,31.19,769300.0],["2014-04-02",31.32,31.69,31.22,31.59,543500.0],["2014-04-03",31.6,31.71,30.55,31.12,660700.0],["2014-04-04",31.32,31.32,29.82,30.43,910200.0],["2014-04-07",30.19,30.37,29.35,29.71,526700.0],["2014-04-08",29.69,30.18,29.27,29.7,507100.0],["2014-04-09",29.73,30.27,29.62,30.25,405000.0],["2014-04-10",30.13,30.18,28.28,28.53,661000.0],["2014-04-11",28.31,28.39,27.59,27.84,806800.0],["2014-04-14",28.22,28.55,27.53,27.99,535600.0],["2014-04-15",28.03,28.36,27.0,27.93,499200.0],["2014-04-16",28.24,28.89,28.16,28.89,369400.0],["2014-04-17",28.74,29.3,28.61,29.0,361900.0],["2014-04-21",29.08,29.2,28.32,28.6,622000.0],["2014-04-22",28.69,29.1,28.52,28.93,971200.0],["2014-04-23",25.86,25.97,24.81,25.61,2592800.0],["2014-04-24",25.79,25.79,25.25,25.46,1262000.0],["2014-04-25",25.25,25.49,25.0,25.03,1255200.0],["2014-04-28",25.09,25.24,23.78,24.21,1017100.0],["2014-04-29",24.38,24.38,23.58,23.76,1060500.0],["2014-04-30",23.67,24.39,23.51,24.37,702600.0],["2014-05-01",24.35,24.63,23.92,24.02,678100.0],["2014-05-02",24.06,24.58,23.96,24.16,543500.0],["2014-05-05",23.85,24.44,23.61,23.89,636300.0],["2014-05-06",23.83,24.19,23.51,23.54,742600.0],["2014-05-07",23.49,23.71,22.93,23.25,851400.0],["2014-05-08",23.23,23.62,22.67,22.68,532700.0],["2014-05-09",22.53,22.86,22.25,22.72,616000.0],["2014-05-12",22.85,23.47,22.77,23.17,483800.0],["2014-05-13",23.19,23.54,23.17,23.43,595600.0],["2014-05-14",23.4,23.47,22.98,23.02,385900.0],["2014-05-15",22.88,22.93,21.97,22.17,637000.0],["2014-05-16",22.15,22.79,21.98,22.77,532600.0],["2014-05-19",22.56,23.33,22.56,22.98,437600.0],["2014-05-20",22.93,22.95,22.37,22.55,518600.0],["2014-05-21",22.64,23.03,22.44,22.7,333700.0],["2014-05-22",22.78,23.11,22.68,22.81,227100.0],["2014-05-23",22.87,23.46,22.68,23.37,271500.0],["2014-05-27",23.52,24.06,23.46,23.97,666000.0],["2014-05-28",23.99,24.1,23.5,23.54,333300.0],["2014-05-29",23.57,23.95,23.42,23.77,376400.0],["2014-05-30",23.76,23.76,23.27,23.47,505200.0],["2014-06-02",23.44,23.47,22.87,23.14,274600.0],["2014-06-03",23.13,23.2,22.8,23.06,213400.0],["2014-06-04",23.0,23.2,22.78,23.09,369500.0],["2014-06-05",23.17,24.28,23.17,24.28,628500.0],["2014-06-06",24.51,25.1,24.43,24.95,715200.0],["2014-06-09",24.95,25.34,24.86,25.17,448000.0],["2014-06-10",25.06,25.14,24.92,25.0,386700.0],["2014-06-11",24.9,24.91,24.67,24.75,340900.0],["2014-06-12",24.72,24.73,24.29,24.41,261500.0],["2014-06-13",24.45,24.59,24.19,24.24,557800.0],["2014-06-16",24.25,24.43,24.11,24.31,240200.0],["2014-06-17",24.26,25.03,24.21,24.86,342500.0],["2014-06-18",24.81,24.98,24.51,24.93,320200.0],["2014-06-19",25.02,25.16,24.72,25.02,278500.0],["2014-06-20",25.12,25.12,24.91,25.07,817400.0],["2014-06-23",25.35,25.35,24.86,24.94,520200.0],["2014-06-24",24.82,24.95,24.21,24.27,330800.0],["2014-06-25",24.08,24.45,23.98,24.39,434800.0],["2014-06-26",24.39,24.47,24.13,24.45,253500.0],["2014-06-27",24.34,24.74,24.17,24.71,1033400.0],["2014-06-30",24.67,24.87,24.55,24.74,333100.0],["2014-07-01",24.9,25.38,24.73,25.09,544600.0],["2014-07-02",25.11,25.29,24.99,25.04,228600.0],["2014-07-03",25.11,25.64,25.11,25.64,182700.0],["2014-07-07",25.56,25.65,25.13,25.25,376000.0],["2014-07-08",25.15,25.15,24.6,24.71,397800.0],["2014-07-09",24.78,24.94,24.44,24.59,286400.0],["2014-07-10",24.1,24.51,23.9,24.35,485600.0],["2014-07-11",24.21,24.24,23.64,23.82,414800.0],["2014-07-14",24.03,24.7,23.99,24.49,501600.0],["2014-07-15",24.48,24.54,23.86,23.94,372900.0],["2014-07-16",24.09,24.18,23.9,24.06,391700.0],["2014-07-17",23.92,24.16,23.68,23.76,383200.0],["2014-07-18",23.75,24.46,23.73,24.29,572300.0],["2014-07-21",24.08,24.34,24.04,24.29,692400.0],["2014-07-22",24.43,25.47,24.37,25.36,1003700.0],["2014-07-23",23.17,24.92,19.96,20.07,6274900.0],["2014-07-24",20.58,21.97,20.58,21.57,2602700.0],["2014-07-25",21.33,21.82,21.24,21.63,1073700.0],["2014-07-28",21.57,21.72,21.1,21.13,1126700.0],["2014-07-29",21.14,21.48,20.76,20.78,700800.0],["2014-07-30",20.89,21.21,20.8,21.18,548200.0],["2014-07-31",21.21,21.56,21.12,21.29,938000.0],["2014-08-01",21.25,21.6,21.09,21.24,597900.0],["2014-08-04",21.4,21.75,20.89,21.7,707600.0],["2014-08-05",21.48,22.25,21.48,22.03,1024000.0],["2014-08-06",21.51,21.87,21.3,21.6,831200.0],["2014-08-07",21.65,22.13,21.52,21.72,671800.0],["2014-08-08",21.78,21.98,21.64,21.92,305200.0],["2014-08-11",22.01,22.4,21.88,22.26,692800.0],["2014-08-12",22.14,22.34,21.63,21.83,536900.0],["2014-08-13",21.94,22.26,21.94,22.24,494800.0],["2014-08-14",22.29,22.38,22.08,22.29,306200.0],["2014-08-15",22.46,22.56,22.13,22.25,570800.0],["2014-08-18",22.45,22.87,22.45,22.61,325000.0],["2014-08-19",22.69,22.8,22.54,22.72,268300.0],["2014-08-20",22.66,22.78,22.48,22.7,308700.0],["2014-08-21",22.7,23.08,22.61,22.99,348900.0],["2014-08-22",23.0,23.25,22.69,23.09,374700.0],["2014-08-25",23.19,23.44,22.93,23.07,246700.0],["2014-08-26",23.12,23.23,22.93,23.18,432900.0],["2014-08-27",23.16,23.45,22.98,23.14,815700.0],["2014-08-28",23.05,23.28,23.01,23.14,406600.0],["2014-08-29",23.23,23.43,22.97,23.41,555700.0],["2014-09-02",23.35,23.97,23.1,23.95,779500.0],["2014-09-03",23.98,24.2,23.54,23.74,328700.0],["2014-09-04",23.76,23.99,23.31,23.36,230800.0],["2014-09-05",23.3,23.36,23.02,23.29,252500.0],["2014-09-08",23.22,23.49,23.11,23.49,200200.0],["2014-09-09",23.43,23.58,23.04,23.13,330600.0],["2014-09-10",23.17,23.34,22.81,23.33,444600.0],["2014-09-11",23.2,23.76,23.19,23.71,213700.0],["2014-09-12",23.77,23.83,23.43,23.51,770500.0],["2014-09-15",23.51,23.56,22.79,22.82,388000.0],["2014-09-16",22.78,22.89,22.5,22.72,303600.0],["2014-09-17",22.69,22.87,22.54,22.64,133500.0],["2014-09-18",22.76,23.03,22.69,23.0,151200.0],["2014-09-19",23.04,23.29,22.69,22.8,387000.0],["2014-09-22",22.68,22.8,22.0,22.25,378200.0],["2014-09-23",22.21,22.54,22.06,22.15,282400.0],["2014-09-24",22.55,22.66,22.27,22.6,307500.0],["2014-09-25",22.6,22.7,22.33,22.5,443200.0],["2014-09-26",22.55,22.71,22.39,22.68,360300.0],["2014-09-29",22.4,23.32,22.4,23.31,355400.0],["2014-09-30",23.31,23.67,23.21,23.41,510400.0],["2014-10-01",23.34,23.67,22.88,22.92,374500.0],["2014-10-02",22.89,23.35,22.61,23.15,191000.0],["2014-10-03",23.42,23.91,23.24,23.6,219300.0],["2014-10-06",23.6,23.75,20.55,20.84,3104400.0],["2014-10-07",20.63,21.25,20.46,20.62,811900.0],["2014-10-08",20.6,20.76,19.85,20.2,912900.0],["2014-10-09",20.17,20.46,19.61,19.63,553300.0],["2014-10-10",19.53,19.84,19.09,19.1,496000.0],["2014-10-13",19.13,19.45,18.86,19.02,757600.0],["2014-10-14",19.2,19.46,19.03,19.17,846400.0],["2014-10-15",18.84,19.58,18.72,19.42,964100.0],["2014-10-16",19.14,19.48,18.97,18.99,1078200.0],["2014-10-17",19.21,19.25,18.99,19.07,622000.0],["2014-10-20",18.86,19.39,18.84,19.11,1082900.0],["2014-10-21",19.28,19.45,19.18,19.38,782600.0],["2014-10-22",23.27,24.77,22.81,23.62,3445400.0],["2014-10-23",23.85,24.13,23.35,23.6,1573300.0],["2014-10-24",23.64,23.81,23.45,23.69,908500.0],["2014-10-27",23.65,23.87,23.41,23.65,767800.0],["2014-10-28",23.73,24.45,23.65,24.41,761900.0],["2014-10-29",24.42,24.74,24.17,24.46,765600.0],["2014-10-30",24.31,25.38,24.19,25.14,1000700.0],["2014-10-31",25.62,25.92,25.2,25.64,711500.0],["2014-11-03",25.79,26.37,25.41,26.25,725500.0],["2014-11-04",26.18,26.39,25.81,25.94,329400.0],["2014-11-05",26.06,26.59,26.05,26.27,549700.0],["2014-11-06",26.34,26.86,26.3,26.85,576900.0],["2014-11-07",26.85,27.32,26.68,27.29,391300.0],["2014-11-10",27.31,27.69,27.08,27.37,374600.0],["2014-11-11",27.4,27.75,27.14,27.66,391500.0],["2014-11-12",27.52,28.01,27.39,27.9,323500.0],["2014-11-13",27.89,27.89,27.09,27.3,380800.0],["2014-11-14",27.29,27.84,27.2,27.79,471500.0],["2014-11-17",27.69,27.75,27.08,27.15,692300.0],["2014-11-18",27.28,27.6,26.83,26.87,446700.0],["2014-11-19",26.84,26.84,26.28,26.32,457400.0],["2014-11-20",26.3,27.05,26.24,26.82,483500.0],["2014-11-21",27.26,27.29,26.75,26.77,263100.0],["2014-11-24",26.77,27.15,26.44,26.86,385900.0],["2014-11-25",26.97,27.19,26.54,26.71,394500.0],["2014-11-26",26.64,26.81,26.53,26.6,203200.0],["2014-11-28",26.67,27.2,26.46,26.72,162500.0],["2014-12-01",26.68,26.71,26.16,26.17,228100.0],["2014-12-02",26.2,26.67,26.15,26.46,205900.0],["2014-12-03",26.42,26.99,26.37,26.86,293500.0],["2014-12-04",26.8,26.86,26.08,26.15,315100.0],["2014-12-05",26.15,26.59,26.15,26.19,501200.0],["2014-12-08",26.06,26.33,25.53,25.68,322900.0],["2014-12-09",25.45,26.09,25.21,26.01,276900.0],["2014-12-10",25.84,25.99,25.28,25.34,277300.0],["2014-12-11",25.45,25.97,25.38,25.44,232500.0],["2014-12-12",25.14,25.44,24.66,24.83,244900.0],["2014-12-15",24.93,25.0,24.16,24.22,413300.0],["2014-12-16",24.12,26.63,24.12,26.1,1460200.0],["2014-12-17",26.22,27.39,26.02,27.31,481800.0],["2014-12-18",27.71,28.08,27.6,27.82,499500.0],["2014-12-19",27.81,28.35,27.81,28.27,542200.0],["2014-12-22",28.3,28.98,28.3,28.96,547600.0],["2014-12-23",29.12,30.65,28.94,30.2,874000.0],["2014-12-24",30.07,30.07,29.62,29.77,250900.0],["2014-12-26",29.93,29.93,29.58,29.63,261800.0],["2014-12-29",29.55,29.7,29.43,29.63,330000.0],["2014-12-30",29.49,29.76,29.29,29.65,264500.0],["2014-12-31",29.77,29.93,29.47,29.48,242000.0],["2015-01-02",29.56,29.8,28.68,28.89,213600.0],["2015-01-05",28.72,28.8,27.59,28.07,370200.0],["2015-01-06",28.17,28.21,26.97,27.05,403500.0],["2015-01-07",27.27,27.4,26.99,27.32,215700.0],["2015-01-08",27.5,28.16,27.5,27.73,261300.0],["2015-01-09",27.85,28.04,27.39,27.41,221500.0],["2015-01-12",27.49,27.5,26.86,27.11,203700.0],["2015-01-13",27.4,28.03,27.11,27.53,238900.0],["2015-01-14",27.17,27.5,26.64,27.03,223400.0],["2015-01-15",27.16,27.63,26.21,26.52,1018400.0],["2015-01-16",26.41,26.93,26.41,26.74,411300.0],["2015-01-20",26.82,27.15,26.35,26.53,409800.0],["2015-01-21",26.47,26.97,26.42,26.78,266100.0],["2015-01-22",27.0,27.39,26.86,27.26,393500.0],["2015-01-23",27.25,27.59,27.1,27.14,208700.0],["2015-01-26",27.14,27.51,27.14,27.25,312100.0],["2015-01-27",26.87,27.0,26.41,26.45,379800.0],["2015-01-28",26.47,26.61,25.56,25.59,533400.0],["2015-01-29",25.63,25.64,25.0,25.28,1137400.0],["2015-01-30",24.18,24.18,21.75,21.93,2125300.0],["2015-02-02",21.93,22.18,21.53,21.88,1553600.0],["2015-02-03",21.88,22.58,21.69,22.55,883900.0],["2015-02-04",22.49,22.95,22.26,22.35,462000.0],["2015-02-05",22.4,22.69,22.31,22.6,339000.0],["2015-02-06",22.66,23.31,22.66,23.17,460500.0],["2015-02-09",23.11,23.48,22.89,23.01,358300.0],["2015-02-10",22.99,23.34,22.74,22.86,551800.0],["2015-02-11",22.84,23.47,22.82,23.09,418400.0],["2015-02-12",23.27,23.48,23.03,23.1,342800.0],["2015-02-13",23.07,23.45,23.07,23.37,559400.0],["2015-02-17",23.4,23.52,22.92,23.07,361500.0],["2015-02-18",22.96,23.1,22.7,22.95,251900.0],["2015-02-19",22.92,23.38,22.84,23.23,226100.0],["2015-02-20",23.18,23.38,22.99,23.19,283100.0],["2015-02-23",23.21,23.39,22.68,23.08,234100.0],["2015-02-24",22.94,23.27,22.72,22.92,152000.0],["2015-02-25",22.9,23.08,22.8,22.92,169600.0],["2015-02-26",22.85,23.04,22.64,22.88,272800.0],["2015-02-27",22.89,23.18,22.63,22.64,261300.0],["2015-03-02",22.6,23.64,22.53,23.56,431300.0],["2015-03-03",23.42,23.48,22.98,23.02,256700.0],["2015-03-04",22.98,23.51,22.78,23.51,544900.0],["2015-03-05",23.6,23.6,23.12,23.34,316600.0],["2015-03-06",23.18,23.91,23.13,23.77,409500.0],["2015-03-09",23.89,24.24,23.74,23.96,619000.0],["2015-03-10",23.75,23.81,23.25,23.26,257200.0],["2015-03-11",23.28,23.28,22.46,22.69,271200.0],["2015-03-12",22.74,23.71,22.72,23.62,223700.0],["2015-03-13",23.57,23.7,22.85,23.2,143400.0],["2015-03-16",23.26,23.75,23.1,23.69,155400.0],["2015-03-17",23.55,23.66,22.91,23.17,269300.0],["2015-03-18",23.1,24.07,22.99,23.96,297700.0],["2015-03-19",23.94,23.96,23.25,23.4,243400.0],["2015-03-20",23.54,23.75,23.37,23.67,340500.0],["2015-03-23",23.65,24.38,23.65,24.16,402300.0],["2015-03-24",24.1,24.1,23.45,23.77,198800.0],["2015-03-25",23.77,23.8,22.84,22.91,294200.0],["2015-03-26",22.91,23.24,22.69,23.21,156000.0],["2015-03-27",23.16,23.16,22.73,23.0,310100.0],["2015-03-30",23.08,23.79,23.01,23.66,213900.0],["2015-03-31",23.5,23.62,23.06,23.21,274700.0],["2015-04-01",23.13,23.4,22.86,23.12,266900.0],["2015-04-02",23.14,23.34,22.94,23.08,194600.0],["2015-04-06",22.91,23.38,22.74,23.22,226200.0],["2015-04-07",23.25,23.5,23.12,23.26,199900.0],["2015-04-08",23.26,23.94,23.26,23.83,554100.0],["2015-04-09",23.87,23.97,23.24,23.68,319600.0],["2015-04-10",23.76,23.76,22.73,23.07,582500.0],["2015-04-13",23.08,23.08,22.88,22.95,398000.0],["2015-04-14",22.93,23.12,22.81,23.02,522200.0],["2015-04-15",23.16,23.32,22.78,22.93,553700.0],["2015-04-16",22.83,22.91,22.55,22.87,454700.0],["2015-04-17",22.68,22.82,22.32,22.49,577900.0],["2015-04-20",22.64,23.19,22.62,23.0,451200.0],["2015-04-21",23.19,23.45,23.0,23.24,300800.0],["2015-04-22",23.28,23.33,22.81,23.32,176200.0],["2015-04-23",23.24,23.65,23.1,23.55,302800.0],["2015-04-24",22.9,22.9,21.19,21.82,2418500.0],["2015-04-27",21.85,21.86,21.4,21.83,1082200.0],["2015-04-28",21.85,22.42,21.85,22.41,659800.0],["2015-04-29",22.29,22.61,22.18,22.46,346500.0],["2015-04-30",22.27,22.47,21.71,21.77,600100.0],["2015-05-01",21.85,21.96,21.58,21.86,683600.0],["2015-05-04",21.95,22.35,21.95,22.21,518700.0],["2015-05-05",22.29,22.41,21.24,21.29,707100.0],["2015-05-06",21.4,21.56,21.1,21.39,437300.0],["2015-05-07",21.37,21.6,21.26,21.3,551700.0],["2015-05-08",21.47,21.5,21.26,21.39,339400.0],["2015-05-11",21.4,21.54,21.08,21.1,482700.0],["2015-05-12",21.0,21.0,20.54,20.75,317600.0],["2015-05-13",20.74,21.05,20.63,20.63,488200.0],["2015-05-14",20.73,20.85,20.45,20.83,494300.0],["2015-05-15",20.84,20.88,20.69,20.71,200600.0],["2015-05-18",20.67,21.14,20.4,21.06,396700.0],["2015-05-19",21.09,21.11,20.91,20.93,214300.0],["2015-05-20",20.98,21.09,20.77,20.97,262500.0],["2015-05-21",20.92,21.0,20.51,20.73,242200.0],["2015-05-22",20.72,21.03,20.6,21.0,524900.0],["2015-05-26",20.97,20.99,20.4,20.48,298500.0],["2015-05-27",20.54,20.65,20.36,20.49,306300.0],["2015-05-28",20.42,20.82,20.38,20.77,308000.0],["2015-05-29",20.73,20.74,20.33,20.54,239000.0],["2015-06-01",20.68,20.87,20.35,20.57,270600.0],["2015-06-02",20.44,21.04,20.44,20.95,326200.0],["2015-06-03",20.96,21.33,20.92,21.15,505600.0],["2015-06-04",21.0,21.15,20.3,20.42,212800.0],["2015-06-05",20.3,20.78,20.15,20.67,191300.0],["2015-06-08",20.6,20.66,20.18,20.48,196200.0],["2015-06-09",20.5,20.5,20.14,20.32,220200.0],["2015-06-10",20.42,20.84,20.42,20.75,237300.0],["2015-06-11",20.86,20.86,20.42,20.6,198800.0],["2015-06-12",20.5,20.79,20.43,20.71,145100.0],["2015-06-15",20.51,20.51,20.11,20.31,203900.0],["2015-06-16",20.22,20.49,20.07,20.42,171600.0],["2015-06-17",20.47,20.51,20.2,20.27,154700.0],["2015-06-18",20.36,20.94,20.26,20.86,312700.0],["2015-06-19",20.94,20.94,20.65,20.75,436500.0],["2015-06-22",20.9,20.99,20.72,20.91,199400.0],["2015-06-23",20.93,21.05,20.85,21.04,276500.0],["2015-06-24",21.02,21.11,20.65,20.7,214900.0],["2015-06-25",20.76,20.81,20.49,20.68,265100.0],["2015-06-26",20.8,20.83,20.37,20.51,468000.0],["2015-06-29",20.32,20.5,19.95,20.08,411900.0],["2015-06-30",20.26,20.5,19.77,19.99,424400.0],["2015-07-01",20.21,20.4,20.05,20.24,325700.0],["2015-07-02",20.33,20.44,19.94,19.94,369800.0],["2015-07-06",19.88,20.03,19.46,19.64,363900.0],["2015-07-07",19.56,19.85,19.0,19.81,501100.0],["2015-07-08",19.64,19.64,19.09,19.22,214300.0],["2015-07-09",19.53,19.84,19.4,19.49,430100.0],["2015-07-10",19.76,20.02,19.75,20.02,487000.0],["2015-07-13",20.1,20.48,20.08,20.41,396000.0],["2015-07-14",20.4,21.05,20.4,20.85,537200.0],["2015-07-15",20.85,20.94,20.71,20.81,319400.0],["2015-07-16",20.94,21.2,20.84,20.94,254800.0],["2015-07-17",20.93,20.95,20.51,20.6,209500.0],["2015-07-20",20.56,20.56,20.3,20.32,191300.0],["2015-07-21",20.31,20.59,19.98,20.13,183500.0],["2015-07-22",20.02,20.08,19.65,19.86,336900.0],["2015-07-23",19.86,20.01,19.61,19.75,430800.0],["2015-07-24",19.56,19.73,15.88,16.55,2614800.0],["2015-07-27",16.5,16.52,16.13,16.21,631700.0],["2015-07-28",16.31,16.31,15.93,16.03,1314700.0],["2015-07-29",16.04,16.26,15.82,15.92,329500.0],["2015-07-30",15.9,16.04,15.89,15.94,289200.0],["2015-07-31",16.01,16.06,15.81,15.87,338400.0],["2015-08-03",15.87,15.87,15.44,15.52,837000.0],["2015-08-04",15.5,15.64,15.2,15.22,755700.0],["2015-08-05",15.39,15.52,15.22,15.29,406900.0],["2015-08-06",15.25,15.28,14.65,14.71,616800.0],["2015-08-07",14.6,14.82,14.6,14.68,389500.0],["2015-08-10",14.75,14.97,14.73,14.86,471900.0],["2015-08-11",14.7,14.77,14.2,14.27,580600.0],["2015-08-12",14.22,14.35,13.92,14.13,431900.0],["2015-08-13",14.12,14.39,14.02,14.2,319700.0],["2015-08-14",14.15,14.32,14.05,14.18,311800.0],["2015-08-17",14.09,14.09,13.8,13.98,470700.0],["2015-08-18",13.96,13.96,13.32,13.36,865600.0],["2015-08-19",13.26,13.53,13.19,13.31,440900.0],["2015-08-20",13.2,13.28,12.47,12.49,569400.0],["2015-08-21",12.29,13.28,12.18,13.07,1277300.0],["2015-08-24",12.23,13.12,12.13,12.72,1114600.0],["2015-08-25",13.19,13.26,12.87,12.93,801500.0],["2015-08-26",13.25,13.45,12.83,13.41,659500.0],["2015-08-27",13.64,13.91,13.51,13.78,516700.0],["2015-08-28",13.79,14.05,13.69,13.95,333500.0],["2015-08-31",13.83,13.83,13.15,13.17,407500.0],["2015-09-01",12.88,13.07,12.59,12.68,686800.0],["2015-09-02",12.91,13.01,12.72,13.0,645000.0],["2015-09-03",13.1,13.38,13.09,13.17,373200.0],["2015-09-04",12.95,13.2,12.93,13.01,271200.0],["2015-09-08",13.29,13.31,13.07,13.26,271800.0],["2015-09-09",13.4,13.53,13.24,13.3,252700.0],["2015-09-10",13.28,13.47,13.15,13.35,342500.0],["2015-09-11",13.3,13.42,13.07,13.38,214400.0],["2015-09-14",13.36,13.48,13.02,13.08,380800.0],["2015-09-15",13.12,13.77,13.08,13.7,481000.0],["2015-09-16",13.69,14.0,13.58,14.0,541200.0],["2015-09-17",13.93,13.93,13.33,13.4,598200.0],["2015-09-18",13.2,13.31,12.91,13.06,516500.0],["2015-09-21",13.17,13.24,12.87,12.93,417000.0],["2015-09-22",12.83,12.91,12.62,12.7,499400.0],["2015-09-23",12.7,12.9,12.56,12.59,443100.0],["2015-09-24",12.48,12.87,12.39,12.85,779700.0],["2015-09-25",13.04,13.21,12.84,13.11,676000.0],["2015-09-28",12.9,13.22,12.05,12.12,843500.0],["2015-09-29",12.1,12.18,11.56,11.67,766400.0],["2015-09-30",11.81,12.0,11.49,11.9,949800.0],["2015-10-01",11.93,12.15,11.77,11.88,337200.0],["2015-10-02",11.72,12.3,11.51,12.3,751500.0],["2015-10-05",12.43,12.87,12.25,12.81,524200.0],["2015-10-06",12.79,13.05,12.62,13.04,468600.0],["2015-10-07",13.1,13.6,13.08,13.45,442300.0],["2015-10-08",13.41,13.8,13.41,13.76,331300.0],["2015-10-09",13.74,13.85,13.45,13.7,292600.0],["2015-10-12",13.55,13.6,13.04,13.21,404000.0],["2015-10-13",13.14,13.22,12.77,12.79,470500.0],["2015-10-14",12.8,13.42,12.8,13.14,444900.0],["2015-10-15",13.24,13.49,13.07,13.45,345000.0],["2015-10-16",13.51,13.51,13.04,13.25,236200.0],["2015-10-19",13.21,13.47,13.14,13.26,235900.0],["2015-10-20",13.22,13.41,12.97,13.15,388600.0],["2015-10-21",13.2,13.2,12.54,12.59,450100.0],["2015-10-22",13.16,14.96,13.16,14.45,1941900.0],["2015-10-23",14.64,14.64,13.61,14.23,775400.0],["2015-10-26",14.21,14.39,13.75,13.84,447700.0],["2015-10-27",13.76,13.8,13.19,13.22,507600.0],["2015-10-28",13.27,13.77,13.25,13.52,678000.0],["2015-10-29",13.45,13.91,13.45,13.63,476100.0],["2015-10-30",13.63,13.74,13.29,13.4,558000.0],["2015-11-02",13.4,13.87,13.3,13.77,360000.0],["2015-11-03",13.74,14.35,13.74,14.32,454700.0],["2015-11-04",14.38,14.58,14.17,14.44,389200.0],["2015-11-05",14.45,14.68,13.87,14.02,377400.0],["2015-11-06",13.96,14.37,13.9,14.26,273400.0],["2015-11-09",14.24,14.24,13.54,13.61,397000.0],["2015-11-10",13.67,13.95,13.42,13.87,276600.0],["2015-11-11",13.9,13.96,13.44,13.46,191000.0],["2015-11-12",13.34,13.44,12.84,12.88,286200.0],["2015-11-13",12.81,12.95,12.64,12.73,332800.0],["2015-11-16",12.69,12.88,12.61,12.78,230100.0],["2015-11-17",12.78,12.95,12.5,12.55,201000.0],["2015-11-18",12.61,12.78,12.53,12.66,237200.0],["2015-11-19",12.63,12.73,12.48,12.5,189800.0],["2015-11-20",12.59,12.71,12.28,12.3,293000.0],["2015-11-23",12.27,12.58,12.27,12.36,289900.0],["2015-11-24",12.32,12.46,12.17,12.28,566000.0],["2015-11-25",12.29,12.86,12.28,12.76,399200.0],["2015-11-27",12.75,12.85,12.63,12.68,115400.0],["2015-11-30",12.73,12.89,12.62,12.86,318900.0],["2015-12-01",12.92,13.18,12.87,13.17,418400.0],["2015-12-02",13.14,13.58,13.11,13.56,541300.0],["2015-12-03",13.59,13.65,12.9,13.13,843100.0],["2015-12-04",13.12,13.44,13.09,13.33,368400.0],["2015-12-07",13.28,13.33,12.18,12.26,370100.0],["2015-12-08",12.11,12.11,11.57,11.96,488700.0],["2015-12-09",11.9,12.26,11.76,11.88,655800.0],["2015-12-10",11.87,12.04,11.71,11.95,288500.0],["2015-12-11",11.73,11.84,11.33,11.37,503600.0],["2015-12-14",11.39,11.49,10.8,10.95,441900.0],["2015-12-15",11.02,11.15,10.91,11.06,369300.0],["2015-12-16",11.11,11.24,10.79,10.94,463300.0],["2015-12-17",10.98,11.37,10.94,11.28,457200.0],["2015-12-18",11.24,11.45,10.94,10.97,851000.0],["2015-12-21",11.06,11.06,10.61,10.78,424400.0],["2015-12-22",10.76,10.81,10.34,10.46,401600.0],["2015-12-23",10.5,10.82,10.5,10.82,557200.0],["2015-12-24",10.76,11.08,10.76,10.92,293100.0],["2015-12-28",10.87,10.94,10.64,10.82,477700.0],["2015-12-29",10.9,11.05,10.71,10.78,519000.0],["2015-12-30",10.77,11.58,10.76,11.33,572300.0],["2015-12-31",11.25,11.34,11.02,11.05,354700.0],["2016-01-04",10.89,10.89,10.41,10.68,393100.0],["2016-01-05",10.68,10.91,10.54,10.86,339200.0],["2016-01-06",10.66,10.73,10.41,10.44,235300.0],["2016-01-07",10.23,10.32,9.85,9.88,375300.0],["2016-01-08",9.95,10.05,9.74,9.76,497500.0],["2016-01-11",9.8,9.92,9.43,9.58,359200.0],["2016-01-12",9.7,9.96,9.47,9.61,402100.0],["2016-01-13",9.61,9.87,8.83,8.87,406300.0],["2016-01-14",9.0,9.29,8.77,9.15,368300.0],["2016-01-15",8.85,8.91,8.58,8.83,384200.0],["2016-01-19",9.02,9.07,8.44,8.58,346800.0],["2016-01-20",8.42,8.93,8.15,8.87,562200.0],["2016-01-21",8.87,9.53,8.74,9.35,502300.0],["2016-01-22",9.6,9.85,9.4,9.53,356800.0],["2016-01-25",9.46,9.63,9.03,9.04,274200.0],["2016-01-26",9.11,9.43,8.9,9.39,481100.0],["2016-01-27",9.35,9.47,8.96,9.04,231500.0],["2016-01-28",9.27,9.35,8.72,8.91,393500.0],["2016-01-29",9.54,11.3,9.54,9.82,1666700.0],["2016-02-01",9.75,10.23,9.5,10.07,1030000.0],["2016-02-02",9.85,10.37,9.84,10.13,540400.0],["2016-02-03",10.37,10.5,9.98,10.32,528500.0],["2016-02-04",10.32,10.86,10.32,10.66,507300.0],["2016-02-05",10.63,10.89,10.28,10.31,531800.0],["2016-02-08",10.05,10.21,9.77,9.92,573600.0],["2016-02-09",9.68,10.04,9.58,9.83,363300.0],["2016-02-10",9.82,10.51,9.82,10.07,546600.0],["2016-02-11",9.82,10.24,9.76,10.06,291000.0],["2016-02-12",10.19,10.45,9.95,10.21,319800.0],["2016-02-16",10.36,10.63,10.15,10.58,293400.0],["2016-02-17",10.69,10.99,10.66,10.86,332000.0],["2016-02-18",10.89,10.92,10.43,10.58,270100.0],["2016-02-19",10.53,10.6,10.36,10.52,188100.0],["2016-02-22",10.67,10.8,10.54,10.61,300900.0],["2016-02-23",10.55,10.8,10.39,10.39,228500.0],["2016-02-24",10.25,10.77,10.05,10.69,233700.0],["2016-02-25",10.68,10.88,10.5,10.84,181500.0],["2016-02-26",10.93,11.06,10.76,10.89,203400.0],["2016-02-29",10.89,11.07,10.64,10.77,365700.0],["2016-03-01",10.89,11.28,10.77,11.25,349900.0],["2016-03-02",11.19,11.4,11.12,11.37,318000.0],["2016-03-03",11.4,11.96,11.38,11.84,453200.0],["2016-03-04",11.87,12.0,11.48,11.58,401400.0],["2016-03-07",11.54,12.0,11.54,11.97,291500.0],["2016-03-08",11.85,11.89,11.01,11.03,276200.0],["2016-03-09",9.33,9.4,7.9,7.97,10475700.0],["2016-03-10",7.93,7.93,7.33,7.58,11250800.0],["2016-03-11",7.65,7.75,7.62,7.67,4683700.0],["2016-03-14",7.66,7.67,7.1,7.36,2828200.0],["2016-03-15",7.27,7.35,7.14,7.31,2100700.0],["2016-03-16",7.27,7.61,7.24,7.56,2122800.0],["2016-03-17",7.55,7.8,7.53,7.72,1550700.0],["2016-03-18",7.78,7.89,7.74,7.85,1978100.0],["2016-03-21",7.8,7.95,7.61,7.86,1325400.0],["2016-03-22",7.75,8.0,7.72,7.81,2852300.0],["2016-03-23",7.76,7.93,7.58,7.58,895900.0],["2016-03-24",7.5,7.8,7.39,7.79,1000800.0],["2016-03-28",7.84,7.88,7.42,7.49,1507600.0],["2016-03-29",7.74,8.0,7.68,7.93,2533200.0],["2016-03-30",7.97,8.1,7.91,7.96,2030700.0],["2016-03-31",7.96,7.98,7.7,7.7,704200.0],["2016-04-01",7.59,7.71,7.5,7.58,636000.0],["2016-04-04",7.55,7.59,7.47,7.49,877700.0],["2016-04-05",7.46,7.46,7.19,7.25,909400.0],["2016-04-06",7.25,7.54,7.16,7.45,567000.0],["2016-04-07",7.39,7.48,7.15,7.2,611800.0],["2016-04-08",7.32,7.35,7.04,7.2,550200.0],["2016-04-11",7.29,7.42,7.15,7.17,407700.0],["2016-04-12",7.22,7.28,7.09,7.24,643000.0],["2016-04-13",7.31,7.56,7.24,7.49,1177500.0],["2016-04-14",7.48,7.57,7.21,7.38,904800.0],["2016-04-15",7.37,7.59,7.32,7.54,666500.0],["2016-04-18",7.44,7.58,7.37,7.43,428900.0],["2016-04-19",7.49,7.68,7.36,7.48,930800.0],["2016-04-20",7.5,7.63,7.4,7.61,1059600.0],["2016-04-21",7.61,7.71,7.51,7.66,974200.0],["2016-04-22",8.07,8.24,7.9,8.17,3078600.0],["2016-04-25",8.11,8.17,7.88,7.9,1000600.0],["2016-04-26",7.95,8.26,7.89,8.2,1233100.0],["2016-04-27",8.22,8.32,7.93,7.98,985400.0],["2016-04-28",7.94,8.2,7.8,7.91,749600.0],["2016-04-29",7.87,7.93,7.57,7.71,2231400.0],["2016-05-02",7.73,8.03,7.67,7.77,953900.0],["2016-05-03",7.67,7.79,7.51,7.75,871200.0],["2016-05-04",7.64,7.87,7.56,7.56,722000.0],["2016-05-05",7.64,7.89,7.5,7.52,613500.0],["2016-05-06",7.5,7.63,7.37,7.4,709600.0],["2016-05-09",7.36,7.5,7.3,7.39,443300.0],["2016-05-10",7.46,7.5,7.29,7.38,437600.0],["2016-05-11",7.39,7.47,7.25,7.32,491300.0],["2016-05-12",7.32,7.42,7.21,7.4,709200.0],["2016-05-13",7.38,7.52,7.3,7.37,497700.0],["2016-05-16",7.4,7.56,7.3,7.45,548800.0],["2016-05-17",7.45,7.67,7.4,7.52,808700.0],["2016-05-18",7.47,7.54,7.37,7.45,626400.0],["2016-05-19",7.39,7.44,7.18,7.24,582200.0],["2016-05-20",7.29,7.47,7.23,7.4,560600.0],["2016-05-23",7.38,7.59,7.32,7.33,564600.0],["2016-05-24",7.39,7.6,7.3,7.55,559600.0],["2016-05-25",7.59,7.94,7.59,7.9,1019100.0],["2016-05-26",7.92,7.95,7.64,7.82,856800.0],["2016-05-27",7.9,8.05,7.81,8.02,651600.0],["2016-05-31",8.05,8.45,8.05,8.44,1098500.0],["2016-06-01",8.39,8.45,8.15,8.35,542200.0],["2016-06-02",8.28,8.46,8.22,8.4,860800.0],["2016-06-03",8.4,8.45,8.2,8.37,747500.0],["2016-06-06",8.42,8.52,8.32,8.47,658600.0],["2016-06-07",8.47,8.58,8.4,8.46,362300.0],["2016-06-08",8.48,8.51,8.32,8.33,512300.0],["2016-06-09",8.27,8.29,8.13,8.25,425800.0],["2016-06-10",8.15,8.23,7.92,8.09,571900.0],["2016-06-13",8.07,8.18,7.88,8.04,579200.0],["2016-06-14",7.98,8.05,7.75,7.77,506700.0],["2016-06-15",7.79,7.94,7.65,7.67,357300.0],["2016-06-16",7.64,7.64,7.35,7.46,612100.0],["2016-06-17",7.48,7.69,7.38,7.54,693800.0],["2016-06-20",8.04,8.04,7.6,7.66,621200.0],["2016-06-21",7.65,7.65,7.42,7.5,370200.0],["2016-06-22",7.9,8.45,7.9,8.3,2692500.0],["2016-06-23",8.4,8.45,8.19,8.26,676400.0],["2016-06-24",7.94,7.97,7.33,7.42,2070900.0],["2016-06-27",7.23,7.24,6.82,6.83,1286000.0],["2016-06-28",6.97,7.07,6.72,6.77,1093900.0],["2016-06-29",6.9,7.24,6.82,7.06,1232200.0],["2016-06-30",7.12,7.28,6.97,7.28,637900.0],["2016-07-01",7.3,7.36,7.05,7.15,808300.0],["2016-07-05",7.12,7.23,6.85,6.99,492200.0],["2016-07-06",6.94,6.97,6.74,6.89,493000.0],["2016-07-07",6.89,7.12,6.89,7.08,892200.0],["2016-07-08",7.19,7.35,7.11,7.27,578500.0],["2016-07-11",7.32,7.44,7.28,7.37,647600.0],["2016-07-12",7.44,7.79,7.43,7.74,839700.0],["2016-07-13",7.83,7.88,7.67,7.84,835500.0],["2016-07-14",7.93,7.93,7.6,7.84,872000.0],["2016-07-15",7.84,7.86,7.68,7.76,447000.0],["2016-07-18",7.71,7.79,7.57,7.73,409900.0],["2016-07-19",7.67,7.72,7.34,7.35,608100.0],["2016-07-20",7.43,7.66,7.36,7.61,443100.0],["2016-07-21",7.57,7.82,7.52,7.52,520300.0],["2016-07-22",7.54,7.61,7.36,7.51,585400.0],["2016-07-25",7.51,7.86,7.51,7.71,575700.0],["2016-07-26",7.7,7.95,7.59,7.95,1495400.0],["2016-07-27",9.22,10.4,8.92,10.04,6972400.0],["2016-07-28",9.98,10.07,9.64,9.94,2250100.0],["2016-07-29",9.97,10.0,9.7,9.91,797000.0],["2016-08-01",9.9,9.97,9.62,9.86,655500.0],["2016-08-02",9.84,10.13,9.8,9.97,726900.0],["2016-08-03",9.99,10.26,9.89,10.13,680500.0],["2016-08-04",10.15,10.16,9.9,10.0,1665200.0],["2016-08-05",10.06,10.32,10.0,10.23,691100.0],["2016-08-08",10.23,10.34,10.0,10.16,568300.0],["2016-08-09",10.13,10.24,10.05,10.2,509100.0],["2016-08-10",10.19,10.34,10.12,10.17,667900.0],["2016-08-11",10.21,10.57,10.2,10.45,837400.0],["2016-08-12",10.42,10.56,10.24,10.55,661300.0],["2016-08-15",10.55,10.7,10.48,10.61,649300.0],["2016-08-16",10.6,10.64,10.39,10.5,546000.0],["2016-08-17",10.49,10.59,10.3,10.4,653000.0],["2016-08-18",10.45,10.56,10.36,10.48,606400.0],["2016-08-19",10.45,10.45,10.26,10.39,549800.0],["2016-08-22",10.38,10.41,10.23,10.39,861300.0],["2016-08-23",10.41,10.44,10.32,10.41,842700.0],["2016-08-24",10.41,10.45,10.14,10.17,632400.0],["2016-08-25",10.14,10.36,10.11,10.25,524000.0],["2016-08-26",10.23,10.31,10.06,10.18,443100.0],["2016-08-29",10.16,10.25,10.0,10.2,467500.0],["2016-08-30",10.24,10.33,10.08,10.12,378100.0],["2016-08-31",10.12,10.15,9.83,10.1,600900.0],["2016-09-01",10.17,10.19,10.0,10.09,369100.0],["2016-09-02",10.09,10.25,10.03,10.24,413200.0],["2016-09-06",10.27,10.47,10.15,10.3,363300.0],["2016-09-07",10.32,10.47,10.1,10.22,577600.0],["2016-09-08",10.17,10.21,10.06,10.1,1081600.0],["2016-09-09",10.02,10.05,9.54,9.62,1536400.0],["2016-09-12",9.57,9.85,9.49,9.79,693000.0],["2016-09-13",9.65,9.73,9.26,9.38,618300.0],["2016-09-14",9.39,9.47,9.2,9.24,426400.0],["2016-09-15",9.27,9.36,9.2,9.21,328900.0],["2016-09-16",9.21,9.25,9.0,9.04,689300.0],["2016-09-19",9.17,9.35,9.14,9.16,424400.0],["2016-09-20",9.18,9.27,9.05,9.16,405300.0],["2016-09-21",9.18,9.34,9.13,9.19,459000.0],["2016-09-22",9.28,9.46,9.22,9.41,402900.0],["2016-09-23",9.41,9.53,9.35,9.45,568500.0],["2016-09-26",9.4,9.4,9.25,9.32,384000.0],["2016-09-27",9.32,9.41,9.23,9.28,814600.0],["2016-09-28",9.25,9.57,9.25,9.54,390400.0],["2016-09-29",9.6,9.79,9.56,9.56,621400.0],["2016-09-30",9.58,9.77,9.46,9.74,657100.0],["2016-10-03",9.7,9.78,9.59,9.77,398700.0],["2016-10-04",9.79,10.03,9.72,9.82,497700.0],["2016-10-05",9.93,10.15,9.89,9.98,470700.0],["2016-10-06",10.03,10.1,9.86,10.06,363600.0],["2016-10-07",10.05,10.09,9.76,9.86,295000.0],["2016-10-10",9.94,10.08,9.87,9.99,290400.0],["2016-10-11",9.97,9.97,9.59,9.77,456500.0],["2016-10-12",9.77,9.91,9.71,9.78,289600.0],["2016-10-13",9.76,9.94,9.73,9.81,424500.0],["2016-10-14",9.81,9.95,9.72,9.81,544300.0],["2016-10-17",9.8,10.05,9.8,10.0,465000.0],["2016-10-18",10.15,10.25,10.05,10.15,515800.0],["2016-10-19",10.25,10.25,10.0,10.15,485500.0],["2016-10-20",10.2,10.21,10.0,10.05,512500.0],["2016-10-21",9.95,10.3,9.95,10.2,774400.0],["2016-10-24",10.25,10.35,9.43,9.6,1117600.0],["2016-10-25",9.6,9.6,8.95,8.95,1096000.0],["2016-10-26",10.6,10.9,10.15,10.74,4017200.0],["2016-10-27",10.75,10.75,10.3,10.4,1414800.0],["2016-10-28",10.55,10.55,10.35,10.5,682900.0],["2016-10-31",10.45,10.55,10.3,10.45,894400.0],["2016-11-01",10.45,10.5,10.05,10.2,1116200.0],["2016-11-02",10.15,10.4,10.1,10.15,399000.0],["2016-11-03",10.2,10.25,10.0,10.1,380200.0],["2016-11-04",10.2,10.45,10.1,10.35,471900.0],["2016-11-07",10.55,10.65,10.35,10.4,610200.0],["2016-11-08",10.4,10.6,10.3,10.5,297300.0],["2016-11-09",10.3,11.35,10.2,11.3,1549100.0],["2016-11-10",11.4,12.25,11.3,11.95,1762700.0],["2016-11-11",12.0,12.85,11.9,12.8,1650900.0],["2016-11-14",12.8,13.0,12.7,12.85,1148300.0],["2016-11-15",12.8,12.95,12.65,12.75,581700.0],["2016-11-16",12.75,13.2,12.75,13.1,1647900.0],["2016-11-17",13.1,13.93,13.1,13.85,1962600.0],["2016-11-18",13.8,14.2,13.55,14.0,1361900.0],["2016-11-21",14.05,14.18,13.6,13.7,650500.0],["2016-11-22",13.8,14.8,13.7,14.7,1546800.0],["2016-11-23",14.55,14.88,14.35,14.6,903500.0],["2016-11-25",14.7,15.15,14.48,15.0,446400.0],["2016-11-28",14.9,15.0,14.43,14.85,912200.0],["2016-11-29",14.9,15.15,14.78,14.8,605500.0],["2016-11-30",14.95,15.3,14.6,14.85,936500.0],["2016-12-01",14.9,15.1,14.35,14.55,986900.0],["2016-12-02",14.45,14.7,14.4,14.6,627500.0],["2016-12-05",14.65,14.85,14.55,14.7,886000.0],["2016-12-06",14.85,15.15,14.55,15.1,1799500.0],["2016-12-07",15.0,15.8,15.0,15.45,1037500.0],["2016-12-08",15.6,16.35,15.45,16.1,1132900.0],["2016-12-09",16.1,16.2,15.68,15.9,682000.0],["2016-12-12",15.75,15.9,15.45,15.65,569000.0],["2016-12-13",15.65,15.9,15.43,15.55,1430900.0],["2016-12-14",15.55,15.65,15.3,15.45,580300.0],["2016-12-15",15.45,15.9,15.35,15.6,456600.0],["2016-12-16",15.6,15.65,15.15,15.2,668000.0],["2016-12-19",15.1,16.7,15.1,16.4,1149700.0],["2016-12-20",16.55,16.55,15.75,16.0,695200.0],["2016-12-21",15.95,16.18,15.75,15.8,476800.0],["2016-12-22",15.85,15.85,15.35,15.35,511900.0],["2016-12-23",15.2,15.75,15.2,15.7,292300.0],["2016-12-27",15.65,16.02,15.5,15.65,339600.0],["2016-12-28",15.65,15.8,15.03,15.15,538100.0],["2016-12-29",15.2,15.35,14.9,15.1,451300.0],["2016-12-30",15.2,15.25,14.73,14.95,550900.0],["2017-01-03",15.05,15.2,14.78,15.0,639500.0],["2017-01-04",15.1,15.25,14.95,15.2,461600.0],["2017-01-05",15.1,15.1,14.53,14.55,695600.0],["2017-01-06",14.65,14.95,14.45,14.7,425400.0],["2017-01-09",14.65,14.8,14.25,14.4,643800.0],["2017-01-10",14.2,14.45,14.05,14.2,876400.0],["2017-01-11",14.15,14.21,13.23,13.4,1561900.0],["2017-01-12",13.4,13.45,13.15,13.45,1226900.0],["2017-01-13",13.4,13.8,13.4,13.75,560700.0],["2017-01-17",13.6,13.75,13.0,13.1,782600.0],["2017-01-18",13.1,13.2,12.85,13.2,1158400.0],["2017-01-19",13.2,13.4,12.81,13.0,690900.0],["2017-01-20",13.0,13.2,13.0,13.15,466700.0],["2017-01-23",13.0,13.4,12.95,13.0,735200.0],["2017-01-24",13.0,13.15,12.65,12.95,694800.0],["2017-01-25",13.1,13.6,13.09,13.51,782600.0],["2017-01-26",13.6,13.8,13.1,13.75,1921500.0],["2017-01-27",12.5,12.75,11.55,12.6,2570900.0],["2017-01-30",12.6,12.8,12.25,12.65,846100.0],["2017-01-31",12.6,12.9,12.35,12.85,809000.0],["2017-02-01",12.95,13.1,12.75,13.0,998500.0],["2017-02-02",13.0,13.2,12.9,13.05,2230300.0],["2017-02-03",13.25,13.45,13.0,13.35,802500.0],["2017-02-06",13.3,13.4,13.0,13.15,592400.0],["2017-02-07",13.2,13.25,12.9,13.0,492700.0],["2017-02-08",12.95,13.2,12.8,13.0,539400.0],["2017-02-09",13.0,14.35,12.95,14.1,2242300.0],["2017-02-10",14.15,14.33,13.85,14.15,1111900.0],["2017-02-13",14.2,14.7,14.1,14.45,1543300.0],["2017-02-14",14.3,14.38,13.95,14.2,1022700.0],["2017-02-15",14.15,14.45,13.98,14.0,1043100.0],["2017-02-16",14.05,14.1,13.7,13.8,619200.0],["2017-02-17",13.75,13.9,13.45,13.5,382600.0],["2017-02-21",13.5,13.73,13.45,13.6,418000.0],["2017-02-22",13.5,13.85,13.5,13.75,378600.0],["2017-02-23",13.85,13.85,13.6,13.7,607800.0],["2017-02-24",13.65,14.25,13.5,14.15,461600.0],["2017-02-27",14.1,14.28,13.83,14.15,611200.0],["2017-02-28",14.0,14.25,13.65,13.9,916700.0],["2017-03-01",14.1,14.4,13.95,14.25,992900.0],["2017-03-02",14.2,14.3,13.85,13.88,420500.0],["2017-03-03",13.85,14.05,13.55,13.79,589100.0],["2017-03-06",13.65,13.9,13.58,13.75,417700.0],["2017-03-07",13.7,14.1,13.65,13.8,318500.0],["2017-03-08",13.85,14.25,13.8,14.05,679600.0],["2017-03-09",14.0,14.25,13.83,13.9,2633100.0],["2017-03-10",14.05,14.25,13.85,14.2,483400.0],["2017-03-13",14.2,14.48,14.0,14.2,585100.0],["2017-03-14",14.15,14.45,13.95,14.35,547000.0],["2017-03-15",14.4,14.95,14.35,14.91,723700.0],["2017-03-16",14.95,15.15,14.65,14.85,471800.0],["2017-03-17",14.9,15.05,14.6,14.85,656400.0],["2017-03-20",14.85,15.0,14.5,14.65,495300.0],["2017-03-21",14.75,14.85,14.2,14.3,586300.0],["2017-03-22",14.25,14.4,13.95,14.06,599900.0],["2017-03-23",14.1,14.4,14.05,14.35,479400.0],["2017-03-24",14.35,14.55,14.15,14.35,369700.0],["2017-03-27",14.1,14.25,14.0,14.1,561700.0],["2017-03-28",14.1,14.1,13.7,13.85,940200.0],["2017-03-29",13.85,14.25,13.85,14.1,553100.0],["2017-03-30",14.05,14.25,13.93,14.15,443100.0],["2017-03-31",14.15,14.23,13.95,13.95,1149200.0],["2017-04-03",14.05,14.15,13.73,13.9,872800.0],["2017-04-04",13.9,14.05,13.43,13.5,809500.0],["2017-04-05",13.55,13.9,13.1,13.25,1183300.0],["2017-04-06",13.3,13.75,13.15,13.2,538100.0],["2017-04-07",13.15,13.38,13.0,13.15,1151800.0],["2017-04-10",13.2,13.55,13.05,13.1,1498400.0],["2017-04-11",13.05,13.15,11.95,12.1,2406000.0],["2017-04-12",12.05,12.05,11.45,11.8,2762900.0],["2017-04-13",11.8,11.8,11.25,11.25,891900.0],["2017-04-17",11.25,11.4,11.1,11.25,774000.0],["2017-04-18",11.15,11.3,11.0,11.15,1155100.0],["2017-04-19",11.25,11.7,11.0,11.55,1163000.0],["2017-04-20",11.55,11.6,11.05,11.2,674800.0],["2017-04-21",11.15,11.2,10.95,10.95,794100.0],["2017-04-24",11.1,11.3,10.75,11.15,1493600.0],["2017-04-25",12.7,12.8,11.35,11.6,3186600.0],["2017-04-26",11.6,12.2,11.46,12.0,1454400.0],["2017-04-27",12.05,12.2,11.85,12.0,679200.0],["2017-04-28",12.0,12.0,11.3,11.3,1163900.0],["2017-05-01",11.4,11.65,11.35,11.65,1123400.0],["2017-05-02",11.7,11.8,11.35,11.7,638600.0],["2017-05-03",11.6,11.65,11.3,11.55,544600.0],["2017-05-04",11.55,11.85,11.48,11.8,1173400.0],["2017-05-05",11.85,12.0,11.75,11.9,598700.0],["2017-05-08",11.9,12.15,11.75,12.03,695600.0],["2017-05-09",12.0,12.2,11.96,12.05,481400.0],["2017-05-10",12.0,12.1,11.9,12.1,641400.0],["2017-05-11",12.05,12.5,11.85,12.35,751800.0],["2017-05-12",12.3,12.5,12.3,12.42,623600.0],["2017-05-15",12.45,12.55,12.05,12.15,685000.0],["2017-05-16",12.2,12.35,12.1,12.3,1224200.0],["2017-05-17",12.05,12.15,11.6,11.7,742600.0],["2017-05-18",11.7,12.05,11.5,11.85,558100.0],["2017-05-19",11.85,12.05,11.65,11.75,434200.0],["2017-05-22",11.8,11.9,11.55,11.75,393900.0],["2017-05-23",11.6,11.8,11.6,11.8,714800.0],["2017-05-24",11.85,12.2,11.75,12.1,602700.0],["2017-05-25",12.15,12.48,12.05,12.4,562900.0],["2017-05-26",12.35,12.4,11.85,12.05,481500.0],["2017-05-30",12.0,12.0,11.65,11.75,365200.0],["2017-05-31",11.8,11.85,11.45,11.8,436600.0],["2017-06-01",11.8,12.35,11.75,12.3,563600.0],["2017-06-02",12.25,12.5,12.2,12.35,685800.0],["2017-06-05",12.3,12.45,12.25,12.4,249900.0],["2017-06-06",12.2,12.3,11.98,12.15,872000.0],["2017-06-07",12.2,12.25,11.85,12.05,332200.0],["2017-06-08",12.1,12.3,12.0,12.25,314400.0],["2017-06-09",12.25,12.35,11.85,11.95,383800.0],["2017-06-12",11.9,12.15,11.75,12.1,329700.0],["2017-06-13",12.2,12.55,12.1,12.45,362400.0],["2017-06-14",12.45,12.45,12.2,12.3,240700.0],["2017-06-15",12.15,12.4,12.15,12.4,197800.0],["2017-06-16",12.3,12.45,12.13,12.4,757700.0],["2017-06-19",12.45,12.55,12.3,12.4,267200.0],["2017-06-20",12.4,12.48,12.2,12.35,381800.0],["2017-06-21",12.45,12.55,12.25,12.43,417600.0],["2017-06-22",12.35,12.6,12.25,12.55,268800.0],["2017-06-23",12.6,12.63,12.4,12.6,438900.0],["2017-06-26",12.65,12.9,12.45,12.8,692500.0],["2017-06-27",12.85,13.9,12.75,13.15,933300.0],["2017-06-28",13.3,13.3,13.0,13.15,499200.0],["2017-06-29",13.15,13.3,12.65,12.75,429100.0],["2017-06-30",12.75,12.85,12.55,12.8,347500.0],["2017-07-03",12.8,12.95,12.75,12.95,187700.0],["2017-07-05",12.9,12.9,12.5,12.75,288300.0],["2017-07-06",12.55,12.69,12.35,12.45,329000.0],["2017-07-07",12.55,12.7,12.5,12.7,157500.0],["2017-07-10",12.65,12.75,12.55,12.7,263500.0],["2017-07-11",12.65,12.8,12.5,12.65,257400.0],["2017-07-12",12.75,13.0,12.75,13.0,289100.0],["2017-07-13",13.0,13.15,12.8,12.95,304900.0],["2017-07-14",12.9,13.15,12.75,13.15,179800.0],["2017-07-17",13.1,13.25,12.95,13.15,214500.0],["2017-07-18",13.0,13.2,13.0,13.05,156100.0],["2017-07-19",13.15,13.25,12.95,13.0,235900.0],["2017-07-20",13.0,13.1,12.8,13.05,177200.0],["2017-07-21",13.1,13.2,12.88,12.9,323400.0],["2017-07-24",12.95,12.95,12.7,12.95,269300.0],["2017-07-25",13.0,13.23,12.95,13.1,251800.0],["2017-07-26",13.15,13.2,12.85,12.9,276800.0],["2017-07-27",12.95,13.05,12.65,12.85,241800.0],["2017-07-28",12.75,12.8,12.45,12.5,1009900.0],["2017-07-31",12.55,12.8,12.4,12.8,539400.0],["2017-08-01",12.8,12.8,12.5,12.65,806800.0],["2017-08-02",11.35,11.35,9.7,9.74,6535800.0],["2017-08-03",9.7,9.85,8.65,9.05,3205000.0],["2017-08-04",9.15,9.2,8.7,8.8,1277100.0],["2017-08-07",8.8,8.9,8.5,8.8,1532300.0],["2017-08-08",8.75,8.85,8.4,8.45,1041900.0],["2017-08-09",8.4,8.5,8.25,8.35,858700.0],["2017-08-10",8.35,8.4,7.95,8.0,842700.0],["2017-08-11",8.0,8.25,8.0,8.21,669300.0],["2017-08-14",8.35,8.55,8.3,8.4,515900.0],["2017-08-15",8.4,8.55,8.0,8.0,698600.0],["2017-08-16",8.0,8.3,8.0,8.3,527800.0],["2017-08-17",8.2,8.4,7.9,7.9,829200.0],["2017-08-18",7.9,7.9,7.1,7.15,1676400.0],["2017-08-21",7.05,7.15,6.9,7.0,1375500.0],["2017-08-22",7.05,7.2,6.93,7.15,1420500.0],["2017-08-23",7.15,7.8,7.1,7.65,1022600.0],["2017-08-24",7.7,7.95,7.5,7.9,984800.0],["2017-08-25",7.85,8.15,7.8,8.1,850300.0],["2017-08-28",8.05,8.15,7.75,7.8,636600.0],["2017-08-29",7.75,7.8,7.5,7.6,485300.0],["2017-08-30",7.55,7.8,7.5,7.65,424500.0],["2017-08-31",7.75,7.83,7.65,7.75,503800.0],["2017-09-01",7.75,7.85,7.6,7.75,404200.0],["2017-09-05",7.7,7.85,7.4,7.6,533100.0],["2017-09-06",7.6,7.7,7.4,7.6,887000.0],["2017-09-07",7.65,7.9,7.6,7.65,360700.0],["2017-09-08",7.6,7.75,7.5,7.65,393500.0],["2017-09-11",7.7,7.8,7.55,7.75,380100.0],["2017-09-12",7.75,7.95,7.7,7.95,478400.0],["2017-09-13",8.0,8.05,7.85,7.95,555700.0],["2017-09-14",7.9,8.05,7.83,8.0,485700.0],["2017-09-15",8.1,8.1,7.9,8.0,514200.0],["2017-09-18",8.0,8.2,7.9,8.15,431400.0],["2017-09-19",8.2,8.3,8.1,8.3,433900.0],["2017-09-20",8.2,8.4,8.15,8.3,644000.0],["2017-09-21",8.35,8.5,8.2,8.25,444700.0],["2017-09-22",8.2,8.35,8.1,8.25,330800.0],["2017-09-25",8.2,8.5,8.1,8.45,399700.0],["2017-09-26",8.45,8.8,8.35,8.67,673800.0],["2017-09-27",8.8,8.95,8.65,8.95,520200.0],["2017-09-28",8.9,8.9,8.5,8.55,401500.0],["2017-09-29",8.55,8.75,8.5,8.5,268400.0],["2017-10-02",8.55,9.0,8.55,8.95,402700.0],["2017-10-03",8.95,8.95,8.7,8.8,276200.0],["2017-10-04",8.8,9.0,8.7,8.8,255500.0],["2017-10-05",8.85,8.9,8.73,8.8,287800.0],["2017-10-06",8.75,8.9,8.65,8.8,181200.0],["2017-10-09",8.8,9.1,8.75,8.8,356800.0],["2017-10-10",8.9,9.15,8.85,9.05,270200.0],["2017-10-11",9.1,9.1,8.85,8.9,361600.0],["2017-10-12",8.9,9.0,8.85,9.0,211200.0],["2017-10-13",9.0,9.0,8.9,8.9,282000.0],["2017-10-16",8.9,8.95,8.7,8.8,333200.0],["2017-10-17",8.75,8.9,8.6,8.65,294400.0],["2017-10-18",8.8,8.9,8.7,8.9,342600.0],["2017-10-19",8.8,8.84,8.6,8.75,288600.0],["2017-10-20",8.85,9.0,8.7,8.9,265500.0],["2017-10-23",8.95,8.95,8.8,8.85,157800.0],["2017-10-24",8.75,8.85,8.5,8.5,476400.0],["2017-10-25",8.45,8.7,8.4,8.6,316100.0],["2017-10-26",8.7,8.7,8.4,8.5,243300.0],["2017-10-27",8.55,8.6,8.3,8.6,868100.0],["2017-10-30",8.5,8.6,8.23,8.4,546400.0],["2017-10-31",9.05,9.05,8.45,8.75,1550700.0],["2017-11-01",8.75,8.75,7.95,8.3,886900.0],["2017-11-02",8.35,8.4,8.05,8.25,685800.0],["2017-11-03",8.25,8.3,7.95,8.1,642800.0],["2017-11-06",8.1,8.3,8.0,8.3,530600.0],["2017-11-07",8.2,8.3,8.0,8.05,545800.0],["2017-11-08",8.0,8.1,7.85,7.9,741200.0],["2017-11-09",7.8,8.0,7.7,7.8,718600.0],["2017-11-10",7.75,7.85,7.65,7.75,507600.0],["2017-11-13",7.7,7.7,7.38,7.5,924500.0],["2017-11-14",7.65,7.65,7.4,7.4,390000.0],["2017-11-15",7.45,7.55,7.3,7.35,447400.0],["2017-11-16",7.4,7.55,7.35,7.35,825700.0],["2017-11-17",7.3,7.55,7.3,7.45,670600.0],["2017-11-20",7.45,7.54,7.2,7.3,1182000.0],["2017-11-21",7.4,7.75,7.25,7.55,393300.0],["2017-11-22",7.65,7.95,7.6,7.75,411200.0],["2017-11-24",7.8,7.9,7.65,7.65,125800.0],["2017-11-27",7.7,7.9,7.7,7.8,277800.0],["2017-11-28",7.8,8.1,7.75,8.0,438800.0],["2017-11-29",8.0,8.1,7.8,7.95,850200.0],["2017-11-30",8.05,8.15,7.75,7.75,579700.0],["2017-12-01",7.8,7.9,7.35,7.6,456400.0],["2017-12-04",7.7,7.75,7.45,7.5,460900.0],["2017-12-05",7.5,7.8,7.48,7.7,365600.0],["2017-12-06",7.65,7.85,7.63,7.8,278100.0],["2017-12-07",7.85,7.94,7.75,7.85,311800.0],["2017-12-08",7.9,8.0,7.8,7.95,359500.0],["2017-12-11",8.0,8.15,7.95,8.0,187400.0],["2017-12-12",8.1,8.3,8.0,8.15,363700.0],["2017-12-13",8.1,8.25,7.85,7.85,326600.0],["2017-12-14",7.85,8.0,7.8,7.85,338100.0],["2017-12-15",7.9,8.32,7.85,8.3,732500.0],["2017-12-18",8.45,8.45,8.15,8.3,283300.0],["2017-12-19",8.35,8.35,8.05,8.1,155900.0],["2017-12-20",8.1,8.35,8.07,8.1,194100.0],["2017-12-21",8.1,8.35,8.1,8.2,172800.0],["2017-12-22",8.2,8.4,8.13,8.3,247000.0],["2017-12-26",8.3,8.3,8.15,8.15,138400.0],["2017-12-27",8.2,8.3,8.15,8.2,133800.0],["2017-12-28",8.15,8.25,8.11,8.2,240500.0],["2017-12-29",8.15,8.3,8.1,8.15,375500.0],["2018-01-02",8.2,8.4,8.1,8.35,264100.0],["2018-01-03",8.35,8.4,8.15,8.35,452000.0],["2018-01-04",8.4,8.65,8.3,8.6,272000.0],["2018-01-05",8.65,8.75,8.5,8.55,202500.0],["2018-01-08",8.5,8.7,8.35,8.65,247900.0],["2018-01-09",8.65,8.7,8.4,8.5,310900.0],["2018-01-10",8.45,8.7,8.45,8.65,161200.0],["2018-01-11",8.75,9.0,8.55,9.0,357100.0],["2018-01-12",9.0,9.05,8.85,8.9,341400.0],["2018-01-16",9.0,9.15,8.75,8.9,281300.0],["2018-01-17",8.9,9.05,8.75,9.0,198200.0],["2018-01-18",8.95,9.05,8.85,8.95,184700.0],["2018-01-19",8.9,9.05,8.75,9.0,284800.0],["2018-01-22",8.9,9.0,8.75,8.9,183700.0],["2018-01-23",8.9,9.0,8.8,8.95,127100.0],["2018-01-24",8.95,9.0,8.78,8.8,149200.0],["2018-01-25",8.85,9.0,8.82,8.9,199900.0],["2018-01-26",8.95,9.1,8.88,8.95,211100.0],["2018-01-29",8.9,9.05,8.88,9.05,352000.0],["2018-01-30",8.95,9.0,8.65,8.9,370300.0],["2018-01-31",8.95,8.95,8.75,8.9,296700.0],["2018-02-01",8.85,8.9,8.7,8.75,222600.0],["2018-02-02",8.75,8.8,8.25,8.35,383300.0],["2018-02-05",8.3,8.4,8.05,8.25,426600.0],["2018-02-06",8.15,8.4,8.0,8.35,559400.0],["2018-02-07",8.35,8.5,8.25,8.35,429000.0],["2018-02-08",8.3,8.45,8.2,8.35,581500.0],["2018-02-09",10.1,10.18,9.55,9.9,2312400.0],["2018-02-12",9.55,10.5,9.4,10.25,1463400.0],["2018-02-13",10.3,10.85,10.3,10.8,1370600.0],["2018-02-14",10.8,11.2,10.55,11.1,1103400.0],["2018-02-15",11.25,11.3,11.0,11.1,875000.0],["2018-02-16",11.15,11.4,10.9,11.15,791100.0],["2018-02-20",11.15,11.85,11.0,11.7,2427900.0],["2018-02-21",11.75,12.2,11.45,11.55,1170500.0],["2018-02-22",11.55,11.8,11.5,11.5,666800.0],["2018-02-23",11.5,11.55,11.25,11.45,673300.0],["2018-02-26",11.45,11.6,11.1,11.1,894000.0],["2018-02-27",11.1,11.55,11.1,11.3,668400.0],["2018-02-28",11.4,11.65,11.15,11.2,629900.0],["2018-03-01",11.15,11.55,11.05,11.2,584200.0],["2018-03-02",11.1,11.48,11.05,11.25,551200.0],["2018-03-05",11.3,11.9,11.3,11.8,936800.0],["2018-03-06",11.8,11.82,11.08,11.3,741300.0],["2018-03-07",11.2,11.55,11.1,11.4,455000.0],["2018-03-08",11.5,11.55,11.25,11.35,341200.0],["2018-03-09",11.4,11.5,11.2,11.3,589700.0],["2018-03-12",11.4,11.53,11.28,11.4,397700.0],["2018-03-13",11.4,11.55,11.33,11.35,487000.0],["2018-03-14",11.35,11.55,11.25,11.35,435100.0],["2018-03-15",11.45,11.5,11.1,11.2,378200.0],["2018-03-16",11.25,11.53,11.2,11.35,756000.0],["2018-03-19",11.25,11.45,11.08,11.15,401000.0],["2018-03-20",11.2,11.6,11.15,11.35,484300.0],["2018-03-21",11.4,11.7,11.35,11.45,369400.0],["2018-03-22",11.3,11.4,10.85,10.9,497100.0],["2018-03-23",10.9,10.95,10.4,10.4,825700.0],["2018-03-26",10.55,10.9,10.45,10.85,466400.0],["2018-03-27",10.9,11.0,10.4,10.45,391300.0],["2018-03-28",10.45,10.6,10.25,10.5,1327700.0],["2018-03-29",10.55,10.85,10.45,10.75,551600.0],["2018-04-02",10.7,10.75,9.7,10.2,687300.0],["2018-04-03",10.15,10.55,10.15,10.4,940900.0],["2018-04-04",10.25,10.65,10.15,10.6,504800.0],["2018-04-05",10.7,10.8,10.55,10.6,338700.0],["2018-04-06",10.5,10.8,10.4,10.4,374100.0],["2018-04-09",10.5,10.7,10.35,10.4,228700.0],["2018-04-10",10.55,10.8,10.5,10.65,303600.0],["2018-04-11",10.6,10.8,10.5,10.65,225400.0],["2018-04-12",10.75,10.9,10.65,10.85,302000.0],["2018-04-13",10.85,10.95,10.5,10.7,365600.0],["2018-04-16",10.75,10.9,10.65,10.85,261000.0],["2018-04-17",10.85,11.1,10.55,11.05,743500.0],["2018-04-18",11.1,11.5,11.0,11.4,720600.0],["2018-04-19",11.4,11.45,11.1,11.35,475000.0],["2018-04-20",11.35,11.45,11.1,11.15,360900.0],["2018-04-23",11.15,11.25,10.95,11.0,368400.0],["2018-04-24",11.0,11.45,10.95,11.15,690100.0],["2018-04-25",11.2,11.25,11.0,11.05,496400.0],["2018-04-26",11.1,11.4,11.0,11.25,395300.0],["2018-04-27",11.4,11.55,11.0,11.45,706500.0],["2018-04-30",11.55,11.65,11.1,11.2,591500.0],["2018-05-01",11.15,11.4,10.9,11.05,1297500.0],["2018-05-02",11.45,12.48,10.95,12.0,2269600.0],["2018-05-03",12.0,12.4,11.6,12.3,1577700.0],["2018-05-04",12.25,12.25,11.88,11.9,483200.0],["2018-05-07",12.0,12.15,11.81,12.0,445200.0],["2018-05-08",11.85,12.15,11.81,11.9,340100.0],["2018-05-09",12.0,12.1,11.75,11.95,471500.0],["2018-05-10",11.95,12.25,11.85,11.95,464200.0],["2018-05-11",11.85,12.03,11.8,12.0,277000.0],["2018-05-14",12.05,12.15,11.75,11.75,318400.0],["2018-05-15",12.05,12.05,11.5,11.8,321200.0],["2018-05-16",11.85,11.9,11.68,11.7,489100.0],["2018-05-17",11.75,12.08,11.7,11.9,363600.0],["2018-05-18",11.95,12.1,11.8,11.85,430800.0],["2018-05-21",11.95,12.0,11.8,12.0,289800.0],["2018-05-22",11.95,12.0,11.8,11.8,228300.0],["2018-05-23",11.8,11.88,11.7,11.8,302500.0],["2018-05-24",11.75,12.0,11.6,11.9,410800.0],["2018-05-25",11.9,12.15,11.9,11.95,309800.0],["2018-05-29",11.9,12.15,11.8,12.1,368500.0],["2018-05-30",12.15,12.75,12.15,12.2,697800.0],["2018-05-31",12.25,12.3,12.0,12.05,671700.0],["2018-06-01",12.1,12.45,12.1,12.35,424800.0],["2018-06-04",12.35,12.4,12.25,12.4,382600.0],["2018-06-05",12.35,12.75,12.35,12.65,372000.0],["2018-06-06",12.65,13.2,12.63,13.05,700500.0],["2018-06-07",13.1,13.2,12.85,13.0,395200.0],["2018-06-08",12.9,13.25,12.8,13.2,423000.0],["2018-06-11",13.25,13.45,13.08,13.2,473200.0],["2018-06-12",13.25,13.31,13.05,13.1,508100.0],["2018-06-13",13.15,13.7,13.03,13.45,712400.0],["2018-06-14",13.45,13.55,13.1,13.15,268700.0],["2018-06-15",13.15,13.5,12.95,13.3,689600.0],["2018-06-18",13.3,13.65,13.25,13.6,868100.0],["2018-06-19",13.55,13.8,13.38,13.7,986200.0],["2018-06-20",13.7,13.9,13.65,13.75,519000.0],["2018-06-21",13.7,13.75,13.35,13.62,405500.0],["2018-06-22",13.65,13.7,13.3,13.65,677100.0],["2018-06-25",13.7,13.7,13.25,13.45,553400.0],["2018-06-26",13.35,13.35,12.8,13.0,645800.0],["2018-06-27",12.95,13.0,12.6,12.85,771000.0],["2018-06-28",12.8,13.03,12.65,12.7,458200.0],["2018-06-29",12.8,13.0,12.75,12.9,431600.0],["2018-07-02",12.85,13.1,12.85,13.05,346900.0],["2018-07-03",13.15,13.4,13.05,13.15,168900.0],["2018-07-05",13.15,13.75,13.15,13.6,757800.0],["2018-07-06",13.6,14.75,13.55,14.4,1488500.0],["2018-07-09",14.65,14.95,14.45,14.8,1426000.0],["2018-07-10",14.9,15.05,14.45,14.55,2183100.0],["2018-07-11",14.4,14.7,14.1,14.25,1065700.0],["2018-07-12",14.3,14.5,14.2,14.5,1262600.0],["2018-07-13",14.5,14.6,14.28,14.4,380200.0],["2018-07-16",14.45,14.6,14.08,14.2,289400.0],["2018-07-17",14.2,14.35,14.05,14.25,575500.0],["2018-07-18",14.2,14.24,13.95,14.1,208600.0],["2018-07-19",14.1,14.2,13.9,14.0,648600.0],["2018-07-20",14.05,14.2,14.0,14.05,451600.0],["2018-07-23",14.05,14.25,13.9,14.2,457800.0],["2018-07-24",14.3,14.35,13.45,13.75,937800.0],["2018-07-25",13.75,14.15,13.7,13.8,661500.0],["2018-07-26",13.8,13.9,13.4,13.55,489700.0],["2018-07-27",13.6,13.62,12.25,12.8,1447100.0],["2018-07-30",12.8,12.95,12.5,12.7,582400.0],["2018-07-31",12.7,12.9,12.5,12.85,756100.0],["2018-08-01",13.6,15.05,13.6,14.55,3476100.0],["2018-08-02",14.55,15.2,14.2,15.1,2805600.0],["2018-08-03",15.1,15.45,14.95,15.45,1029800.0],["2018-08-06",15.5,15.9,15.25,15.9,1455300.0],["2018-08-07",16.0,16.35,15.81,15.95,1035000.0],["2018-08-08",16.0,16.0,15.23,15.85,1031300.0],["2018-08-09",15.95,16.27,15.83,15.9,538300.0],["2018-08-10",15.85,16.0,15.6,15.8,723600.0],["2018-08-13",15.75,16.0,15.25,15.4,1025700.0],["2018-08-14",15.55,15.77,15.25,15.35,588000.0],["2018-08-15",15.2,15.4,14.98,15.25,459000.0],["2018-08-16",15.4,15.5,15.1,15.3,561100.0],["2018-08-17",15.2,15.4,14.95,15.35,560900.0],["2018-08-20",15.35,15.7,15.2,15.65,689400.0],["2018-08-21",15.8,15.9,15.65,15.8,468100.0],["2018-08-22",15.8,16.0,15.75,15.95,501100.0],["2018-08-23",15.95,16.0,15.65,15.7,209800.0],["2018-08-24",15.85,15.98,15.75,15.95,365200.0],["2018-08-27",16.0,16.05,15.75,15.9,563200.0],["2018-08-28",15.95,17.0,15.93,16.75,1384900.0],["2018-08-29",18.05,18.65,17.95,18.3,8936100.0],["2018-08-30",18.3,18.55,17.75,18.5,2837600.0],["2018-08-31",18.55,18.75,18.27,18.6,11705600.0],["2018-09-04",18.65,19.35,18.55,19.15,2310400.0],["2018-09-05",19.05,19.13,18.5,18.75,2012500.0],["2018-09-06",18.7,19.15,18.55,19.05,1551600.0],["2018-09-07",18.95,19.25,18.75,19.05,1003100.0],["2018-09-10",19.05,19.65,18.85,19.6,1343500.0],["2018-09-11",19.75,19.9,19.4,19.45,1209600.0],["2018-09-12",19.55,19.65,19.05,19.6,1157000.0],["2018-09-13",19.7,20.3,19.6,20.2,1691100.0],["2018-09-14",20.1,20.35,19.75,20.0,1566900.0],["2018-09-17",20.0,20.05,19.08,19.2,1409300.0],["2018-09-18",19.25,20.3,19.2,20.2,3219300.0],["2018-09-19",20.15,20.45,19.95,20.3,902400.0],["2018-09-20",20.35,20.5,19.9,20.1,979300.0],["2018-09-21",20.4,20.5,20.15,20.5,1108900.0],["2018-09-24",20.35,20.4,19.75,20.1,1098800.0],["2018-09-25",20.2,20.95,20.15,20.75,1266700.0],["2018-09-26",20.7,20.75,20.3,20.4,790700.0],["2018-09-27",20.5,20.65,20.15,20.3,824300.0],["2018-09-28",20.25,20.6,20.1,20.4,615600.0],["2018-10-01",20.43,20.44,20.01,20.09,1085300.0],["2018-10-02",20.02,20.13,19.13,19.36,1404900.0],["2018-10-03",19.57,20.21,19.46,20.11,898700.0],["2018-10-04",19.88,20.09,19.52,19.67,1362300.0],["2018-10-05",19.65,20.0,19.32,19.82,1265000.0],["2018-10-08",19.69,19.82,18.86,19.37,1597300.0],["2018-10-09",19.28,19.86,19.28,19.31,951000.0],["2018-10-10",19.15,19.27,18.05,18.4,1681900.0],["2018-10-11",18.29,18.83,18.21,18.28,1247300.0],["2018-10-12",18.84,18.89,18.52,18.75,874500.0],["2018-10-15",18.68,19.16,18.54,18.96,998900.0],["2018-10-16",19.14,19.71,18.87,19.7,757200.0],["2018-10-17",19.67,19.8,19.34,19.75,759800.0],["2018-10-18",19.63,19.9,19.1,19.27,500500.0],["2018-10-19",19.3,19.54,18.73,18.76,642000.0],["2018-10-22",18.8,19.41,18.78,19.22,673200.0],["2018-10-23",18.84,19.08,18.48,19.0,950200.0],["2018-10-24",19.0,19.0,18.06,18.07,1345800.0],["2018-10-25",18.22,18.73,17.86,18.66,1134700.0],["2018-10-26",18.24,18.7,18.04,18.51,772300.0],["2018-10-29",18.7,18.95,17.9,18.17,482800.0],["2018-10-30",18.16,18.32,17.72,18.22,924100.0],["2018-10-31",18.34,18.69,18.34,18.41,1047100.0],["2018-11-01",18.5,18.67,18.08,18.38,758400.0],["2018-11-02",18.41,18.64,18.05,18.19,624800.0],["2018-11-05",18.25,18.55,17.92,18.44,583400.0],["2018-11-06",18.48,18.68,18.37,18.66,397700.0],["2018-11-07",18.8,19.1,18.65,18.8,831500.0],["2018-11-08",18.78,19.1,18.41,18.48,1017400.0],["2018-11-09",17.9,17.9,15.46,17.5,4323100.0],["2018-11-12",17.12,17.17,15.14,15.37,1911000.0],["2018-11-13",15.43,15.49,14.78,15.11,1533000.0],["2018-11-14",15.17,15.58,15.1,15.32,955600.0],["2018-11-15",15.07,15.41,15.03,15.39,664600.0],["2018-11-16",15.17,15.28,14.79,14.98,783900.0],["2018-11-19",14.81,14.83,14.09,14.17,1603800.0],["2018-11-20",13.21,13.7,13.01,13.36,2224000.0],["2018-11-21",13.45,13.74,13.32,13.47,866400.0],["2018-11-23",13.28,13.63,13.04,13.5,446100.0],["2018-11-26",13.76,13.76,13.35,13.59,1552300.0],["2018-11-27",13.5,13.75,13.21,13.38,1156300.0],["2018-11-28",13.46,13.54,13.18,13.51,614600.0],["2018-11-29",13.38,13.59,13.28,13.55,696800.0],["2018-11-30",13.55,13.63,13.38,13.52,762600.0],["2018-12-03",13.85,13.87,13.4,13.56,945400.0],["2018-12-04",13.55,13.65,12.89,12.92,1058900.0],["2018-12-06",12.64,13.01,12.52,12.97,919800.0],["2018-12-07",12.99,13.25,12.61,12.75,879500.0],["2018-12-10",12.75,13.21,12.72,13.02,568800.0],["2018-12-11",13.2,13.23,12.39,12.71,743100.0],["2018-12-12",12.85,12.85,12.35,12.41,1071100.0],["2018-12-13",12.39,12.55,11.7,11.97,1614500.0],["2018-12-14",11.84,12.16,11.69,11.76,793300.0],["2018-12-17",11.73,11.86,11.32,11.36,703400.0],["2018-12-18",11.43,11.68,11.43,11.51,1002600.0],["2018-12-19",11.51,11.87,11.31,11.47,889800.0],["2018-12-20",11.39,11.56,11.01,11.24,724000.0],["2018-12-21",11.18,11.21,10.61,10.69,2220900.0],["2018-12-24",10.52,11.08,10.46,10.77,352900.0],["2018-12-26",10.81,11.32,10.77,11.31,524300.0],["2018-12-27",11.07,11.43,10.97,11.41,744900.0],["2018-12-28",11.46,11.59,11.12,11.38,497000.0],["2018-12-31",11.5,11.63,11.29,11.63,574800.0],["2019-01-02",11.46,11.77,11.37,11.62,864500.0],["2019-01-03",11.59,11.64,11.11,11.25,637900.0],["2019-01-04",11.48,11.82,11.36,11.65,388400.0],["2019-01-07",11.72,11.88,11.6,11.86,421800.0],["2019-01-08",12.06,12.28,11.91,12.28,600500.0],["2019-01-09",12.36,12.52,12.25,12.46,594600.0],["2019-01-10",12.32,12.54,12.21,12.42,440900.0],["2019-01-11",12.39,12.84,12.32,12.79,435600.0],["2019-01-14",12.63,12.95,12.57,12.74,423000.0],["2019-01-15",12.73,12.95,12.73,12.93,358900.0],["2019-01-16",12.93,13.08,12.92,13.06,400700.0],["2019-01-17",13.04,13.21,12.89,13.09,580300.0],["2019-01-18",13.19,13.3,13.03,13.11,515400.0],["2019-01-22",13.11,13.18,12.56,12.65,301500.0],["2019-01-23",12.77,12.87,12.48,12.6,658800.0],["2019-01-24",12.65,12.88,12.55,12.83,320900.0],["2019-01-25",12.94,13.12,12.89,13.0,393500.0],["2019-01-28",12.83,12.94,12.56,12.73,226500.0],["2019-01-29",12.74,12.82,12.59,12.61,360900.0],["2019-01-30",12.67,13.1,12.46,13.02,461400.0],["2019-01-31",13.0,13.15,12.9,13.08,489000.0],["2019-02-01",13.06,13.28,12.85,12.91,339300.0],["2019-02-04",12.95,13.28,12.75,13.21,572100.0],["2019-02-05",13.31,13.4,13.03,13.09,264700.0],["2019-02-06",13.08,13.15,12.95,13.12,220600.0],["2019-02-07",12.97,12.98,12.6,12.77,307900.0],["2019-02-08",12.65,12.79,12.56,12.67,256300.0],["2019-02-11",12.85,12.85,12.14,12.29,695200.0],["2019-02-12",12.47,12.69,12.12,12.61,938800.0],["2019-02-13",14.57,15.16,14.19,14.46,3103500.0],["2019-02-14",14.38,14.41,13.61,13.88,1327500.0],["2019-02-15",14.04,14.09,13.64,13.8,1114800.0],["2019-02-19",13.8,14.14,13.67,13.93,842900.0],["2019-02-20",13.92,13.93,13.6,13.86,726800.0],["2019-02-21",13.78,13.83,13.63,13.74,398800.0],["2019-02-22",13.77,13.88,13.62,13.73,446500.0],["2019-02-25",13.76,13.9,13.74,13.75,337500.0],["2019-02-26",13.8,13.8,13.58,13.64,574100.0],["2019-02-27",13.61,13.76,13.55,13.66,217100.0],["2019-02-28",13.68,13.68,13.43,13.51,423700.0],["2019-03-01",13.63,13.76,13.43,13.66,376200.0],["2019-03-04",13.7,13.7,13.12,13.31,548300.0],["2019-03-05",13.27,13.4,13.17,13.18,580200.0],["2019-03-06",13.17,13.18,12.8,12.84,641300.0],["2019-03-07",12.79,12.79,12.57,12.65,533800.0],["2019-03-08",12.53,12.72,12.46,12.65,472400.0],["2019-03-11",12.68,13.1,12.64,13.1,534300.0],["2019-03-12",13.1,13.15,12.95,13.1,364900.0],["2019-03-13",13.22,13.22,13.04,13.12,391300.0],["2019-03-14",13.15,13.36,12.95,13.3,1002400.0],["2019-03-15",13.47,13.72,13.27,13.36,1224400.0],["2019-03-18",13.41,13.55,13.3,13.44,402000.0],["2019-03-19",13.58,13.62,13.4,13.41,347600.0],["2019-03-20",13.41,13.5,13.04,13.14,492400.0],["2019-03-21",13.12,13.26,13.05,13.14,375600.0],["2019-03-22",13.07,13.09,12.31,12.31,949100.0],["2019-03-25",12.25,12.35,11.94,12.09,795000.0],["2019-03-26",12.21,12.26,11.64,11.86,959200.0],["2019-03-27",11.86,11.9,11.53,11.65,779700.0],["2019-03-28",11.73,11.86,11.48,11.56,526400.0],["2019-03-29",11.66,11.69,11.28,11.67,963300.0],["2019-04-01",11.76,11.82,11.59,11.72,807300.0],["2019-04-02",11.75,11.91,11.63,11.82,654800.0],["2019-04-03",11.96,12.16,11.78,11.99,568300.0],["2019-04-04",12.0,12.01,11.77,11.86,414800.0],["2019-04-05",11.9,11.93,11.79,11.86,318800.0],["2019-04-08",11.82,11.84,11.51,11.73,433000.0],["2019-04-09",11.64,11.76,11.47,11.5,442400.0],["2019-04-10",11.5,11.75,11.49,11.68,489000.0],["2019-04-11",11.66,11.67,11.36,11.4,646100.0],["2019-04-12",11.46,11.49,11.26,11.4,424800.0],["2019-04-15",11.45,11.5,11.13,11.16,386000.0],["2019-04-16",11.2,11.29,11.05,11.22,466800.0],["2019-04-17",11.26,11.3,10.8,10.89,609200.0],["2019-04-18",10.84,10.91,10.54,10.83,741600.0],["2019-04-22",10.81,10.87,10.64,10.85,429800.0],["2019-04-23",10.87,11.15,10.81,11.04,545500.0],["2019-04-24",11.05,11.21,10.97,11.13,541500.0],["2019-04-25",11.14,11.16,10.88,10.89,520000.0],["2019-04-26",10.85,11.08,10.64,11.0,445300.0],["2019-04-29",11.0,11.12,10.97,11.04,457900.0],["2019-04-30",11.08,11.37,11.02,11.21,813300.0],["2019-05-01",11.23,11.39,11.16,11.18,981200.0],["2019-05-02",11.14,11.55,10.9,11.1,1627000.0],["2019-05-03",10.62,10.63,9.86,10.46,2289800.0],["2019-05-06",10.23,10.64,10.21,10.54,1553200.0],["2019-05-07",10.42,10.57,10.03,10.06,1316600.0],["2019-05-08",10.02,10.14,9.9,10.1,998500.0],["2019-05-09",9.98,10.01,9.68,9.9,1097300.0],["2019-05-10",9.81,10.3,9.81,10.26,1002000.0],["2019-05-13",10.0,10.06,9.71,9.85,1030000.0],["2019-05-14",9.87,9.91,9.73,9.83,563900.0],["2019-05-15",9.7,9.89,9.7,9.83,521000.0],["2019-05-16",9.82,10.04,9.82,10.03,654200.0],["2019-05-17",9.89,10.04,9.85,9.9,431200.0],["2019-05-20",9.76,9.84,9.69,9.77,513900.0],["2019-05-21",9.85,9.92,9.8,9.92,417100.0],["2019-05-22",9.88,10.01,9.71,9.75,478300.0],["2019-05-23",9.6,9.61,9.38,9.59,770800.0],["2019-05-24",9.71,9.83,9.7,9.79,559400.0],["2019-05-28",9.82,10.0,9.78,9.78,528500.0],["2019-05-29",9.69,9.75,9.5,9.64,1021000.0],["2019-05-30",9.68,9.89,9.58,9.84,857000.0],["2019-05-31",9.69,9.85,9.63,9.7,760800.0],["2019-06-03",9.68,9.71,9.33,9.38,818400.0],["2019-06-04",9.51,9.62,9.29,9.57,837900.0],["2019-06-05",9.62,9.63,9.26,9.45,720600.0],["2019-06-06",9.38,9.45,9.24,9.43,524600.0],["2019-06-07",9.43,9.74,9.39,9.66,421100.0],["2019-06-10",9.72,9.81,9.6,9.63,405900.0],["2019-06-11",9.77,9.85,9.44,9.45,413800.0],["2019-06-12",9.43,9.45,9.3,9.38,424300.0],["2019-06-13",9.45,9.48,9.15,9.22,472500.0],["2019-06-14",9.16,9.19,9.02,9.03,514900.0],["2019-06-17",9.03,9.15,8.98,9.07,515200.0],["2019-06-18",9.14,9.53,9.07,9.43,1408300.0],["2019-06-19",9.49,9.75,9.31,9.5,466500.0],["2019-06-20",9.61,9.74,9.5,9.74,692200.0],["2019-06-21",9.74,10.0,9.71,10.0,1217300.0],["2019-06-24",10.01,10.15,9.97,10.04,550700.0],["2019-06-25",10.03,10.35,9.94,9.99,862600.0],["2019-06-26",10.06,10.13,9.44,9.46,639600.0],["2019-06-27",9.48,9.55,9.33,9.46,426400.0],["2019-06-28",9.48,9.75,9.48,9.72,1003200.0],["2019-07-01",9.88,9.95,9.8,9.87,377400.0],["2019-07-02",9.86,9.93,9.69,9.91,525500.0],["2019-07-03",9.93,10.02,9.82,9.98,219600.0],["2019-07-05",9.88,9.92,9.62,9.85,355100.0],["2019-07-08",9.75,9.93,9.72,9.81,349700.0],["2019-07-09",9.74,9.93,9.63,9.91,402000.0],["2019-07-10",9.96,10.29,9.87,10.28,630000.0],["2019-07-11",10.3,10.51,10.06,10.12,610700.0],["2019-07-12",10.16,10.21,10.06,10.17,433900.0],["2019-07-15",10.19,10.22,9.8,10.06,362000.0],["2019-07-16",10.03,10.16,9.98,10.12,303600.0],["2019-07-17",10.09,10.2,10.04,10.11,461800.0],["2019-07-18",10.08,10.14,9.9,10.0,329600.0],["2019-07-19",10.0,10.03,9.8,9.82,452600.0],["2019-07-22",9.89,9.91,9.77,9.89,371100.0],["2019-07-23",9.95,10.03,9.76,9.86,287700.0],["2019-07-24",9.81,10.15,9.81,10.1,341200.0],["2019-07-25",10.07,10.1,9.89,9.97,474400.0],["2019-07-26",10.0,10.4,10.0,10.36,584300.0],["2019-07-29",10.33,10.59,10.27,10.52,485700.0],["2019-07-30",10.39,10.56,10.28,10.53,817400.0],["2019-07-31",12.19,12.95,11.73,12.39,5469200.0],["2019-08-01",12.5,12.7,12.17,12.5,1254500.0],["2019-08-02",12.43,12.43,11.66,11.7,802800.0],["2019-08-05",11.27,11.32,10.71,10.82,1350700.0],["2019-08-06",11.0,11.07,10.24,10.42,942300.0],["2019-08-07",10.32,10.51,10.22,10.4,589400.0],["2019-08-08",10.21,10.53,10.11,10.35,509000.0],["2019-08-09",10.23,10.23,9.53,9.63,841800.0],["2019-08-12",9.51,9.55,8.92,8.96,926000.0],["2019-08-13",9.19,9.31,8.72,9.0,1052400.0],["2019-08-14",8.82,8.82,8.32,8.42,1047500.0],["2019-08-15",8.39,8.43,8.03,8.04,817600.0],["2019-08-16",8.1,8.22,7.93,8.06,1344000.0],["2019-08-19",8.18,8.26,7.97,8.0,1044400.0],["2019-08-20",7.93,8.06,7.56,7.97,1563100.0],["2019-08-21",8.06,8.13,7.6,7.74,1194300.0],["2019-08-22",7.74,7.95,7.7,7.71,1786700.0],["2019-08-23",7.67,7.7,7.11,7.17,1950600.0],["2019-08-26",7.26,7.35,6.96,7.09,1162600.0],["2019-08-27",7.12,7.16,6.8,6.85,1361900.0],["2019-08-28",6.82,7.02,6.74,6.87,2860700.0],["2019-08-29",6.98,7.05,6.8,6.81,1172900.0],["2019-08-30",6.87,6.93,6.39,6.54,1349600.0],["2019-09-03",6.57,6.69,6.41,6.45,1509600.0],["2019-09-04",6.54,6.78,6.5,6.72,701500.0],["2019-09-05",6.8,7.24,6.77,7.16,1650100.0],["2019-09-06",7.16,7.18,7.03,7.11,894800.0],["2019-09-09",7.11,7.55,7.05,7.51,1196600.0],["2019-09-10",7.52,8.28,7.46,8.27,1764700.0],["2019-09-11",8.33,8.58,8.0,8.49,1277500.0],["2019-09-12",8.47,8.62,8.23,8.57,1220600.0],["2019-09-13",8.57,8.74,8.43,8.69,977800.0],["2019-09-16",8.64,8.74,8.33,8.49,851400.0],["2019-09-17",8.38,8.45,8.08,8.4,916600.0],["2019-09-18",8.43,8.5,8.02,8.18,1173600.0],["2019-09-19",8.18,8.34,7.85,7.89,985800.0],["2019-09-20",7.88,8.07,7.74,7.8,1189500.0],["2019-09-23",7.71,7.72,7.35,7.57,1392900.0],["2019-09-24",7.61,7.66,7.28,7.36,1019400.0],["2019-09-25",7.34,7.57,7.25,7.54,887400.0],["2019-09-26",7.6,7.85,7.41,7.47,946100.0],["2019-09-27",7.48,7.67,7.42,7.46,818000.0],["2019-09-30",7.49,7.58,7.32,7.43,667600.0],["2019-10-01",7.47,7.59,6.92,6.97,624600.0],["2019-10-02",6.9,6.94,6.69,6.69,787000.0],["2019-10-03",6.64,6.9,6.46,6.84,1192700.0],["2019-10-04",6.84,6.95,6.68,6.94,530600.0],["2019-10-07",6.98,7.12,6.86,7.02,520100.0],["2019-10-08",7.02,7.04,6.83,6.84,668600.0],["2019-10-09",6.88,6.93,6.74,6.84,441800.0],["2019-10-10",6.85,7.04,6.81,7.01,688900.0],["2019-10-11",7.23,7.75,7.17,7.61,1197700.0],["2019-10-14",7.59,7.87,7.42,7.73,847900.0],["2019-10-15",7.72,7.99,7.7,7.9,957800.0],["2019-10-16",7.83,7.99,7.67,7.73,815100.0],["2019-10-17",7.75,7.88,7.71,7.81,670100.0],["2019-10-18",7.78,7.81,7.5,7.53,583100.0],["2019-10-21",7.59,7.78,7.57,7.74,498400.0],["2019-10-22",7.76,7.89,7.59,7.85,602500.0],["2019-10-23",7.87,8.14,7.81,8.13,521500.0],["2019-10-24",8.22,8.22,7.79,7.93,466700.0],["2019-10-25",7.9,8.18,7.89,8.14,772500.0],["2019-10-28",8.24,8.61,8.22,8.57,775600.0],["2019-10-29",8.6,8.63,8.37,8.49,953900.0],["2019-10-30",9.48,10.25,9.33,9.89,2498100.0],["2019-10-31",9.89,10.28,9.67,10.26,1746700.0],["2019-11-01",10.33,10.66,10.18,10.38,965000.0],["2019-11-04",10.49,11.09,10.41,10.94,1477000.0],["2019-11-05",11.0,11.42,10.86,11.07,1534800.0],["2019-11-06",10.98,11.01,10.57,10.74,997700.0],["2019-11-07",10.8,11.37,10.79,11.02,716700.0],["2019-11-08",11.0,11.57,10.89,11.54,965500.0],["2019-11-11",11.36,11.44,11.14,11.25,616400.0],["2019-11-12",11.25,11.44,11.08,11.11,669300.0],["2019-11-13",11.01,11.17,10.95,10.96,740000.0],["2019-11-14",10.96,11.12,10.91,10.91,621300.0],["2019-11-15",10.96,11.07,10.88,10.97,710600.0],["2019-11-18",10.96,10.99,10.74,10.86,543900.0],["2019-11-19",10.84,10.96,10.63,10.92,581000.0],["2019-11-20",10.86,11.1,10.78,10.83,632000.0],["2019-11-21",10.84,10.89,10.69,10.78,462000.0],["2019-11-22",10.84,11.3,10.74,11.12,463400.0],["2019-11-25",11.11,11.59,11.1,11.52,526600.0],["2019-11-26",11.49,11.64,11.21,11.6,682100.0],["2019-11-27",11.68,11.9,11.66,11.71,663900.0],["2019-11-29",11.69,11.72,11.35,11.38,202400.0],["2019-12-02",11.35,11.52,11.1,11.14,365000.0],["2019-12-03",10.92,11.12,10.8,10.95,508500.0],["2019-12-04",11.02,11.19,10.98,11.03,425700.0],["2019-12-05",11.03,11.14,10.73,10.85,415200.0],["2019-12-06",10.89,11.34,10.89,11.25,714500.0],["2019-12-09",11.25,11.45,11.15,11.16,468200.0],["2019-12-10",11.09,11.13,10.91,11.01,493200.0],["2019-12-11",11.05,11.31,11.0,11.26,409800.0],["2019-12-12",11.29,11.84,11.29,11.76,515300.0],["2019-12-13",11.69,11.97,11.57,11.92,628400.0],["2019-12-16",12.0,12.43,11.98,12.25,670500.0],["2019-12-17",12.28,12.47,12.22,12.26,677100.0],["2019-12-18",12.29,12.4,11.99,12.05,508700.0],["2019-12-19",11.92,11.92,11.55,11.61,806100.0],["2019-12-20",11.66,11.71,11.38,11.57,2188100.0],["2019-12-23",11.61,11.68,11.22,11.42,388200.0],["2019-12-24",11.47,11.59,11.34,11.56,144600.0],["2019-12-26",11.56,11.65,11.44,11.54,232600.0],["2019-12-27",11.64,11.69,11.48,11.62,233400.0],["2019-12-30",11.58,11.84,11.42,11.63,375000.0],["2019-12-31",11.54,11.95,11.54,11.86,348400.0],["2020-01-02",11.99,12.14,11.72,11.89,306900.0],["2020-01-03",11.64,11.86,11.55,11.77,343600.0],["2020-01-06",11.55,11.82,11.45,11.66,311200.0],["2020-01-07",11.69,11.82,11.56,11.66,299400.0],["2020-01-08",11.65,11.88,11.62,11.76,303900.0],["2020-01-09",11.81,12.08,11.76,11.92,331700.0],["2020-01-10",11.96,11.96,11.63,11.67,445400.0],["2020-01-13",11.68,12.04,11.61,11.9,435600.0],["2020-01-14",11.85,12.46,11.82,12.14,424800.0],["2020-01-15",12.18,12.43,12.16,12.23,481800.0],["2020-01-16",12.25,12.51,12.22,12.4,322200.0],["2020-01-17",12.44,12.6,12.17,12.33,609100.0],["2020-01-21",12.39,12.55,12.3,12.4,828800.0],["2020-01-22",12.4,12.51,11.8,11.81,643300.0],["2020-01-23",11.75,11.77,11.45,11.54,583600.0],["2020-01-24",11.54,11.58,10.55,10.58,831400.0],["2020-01-27",10.2,10.4,10.03,10.04,869600.0],["2020-01-28",10.13,10.32,10.01,10.06,512800.0],["2020-01-29",10.06,10.26,9.75,9.76,1754300.0],["2020-01-30",9.57,9.65,9.22,9.61,762000.0],["2020-01-31",9.52,9.94,9.43,9.71,843100.0],["2020-02-03",9.76,9.89,9.53,9.8,970300.0],["2020-02-04",10.01,10.4,9.97,10.3,825000.0],["2020-02-05",10.54,11.15,10.44,11.1,720600.0],["2020-02-06",16.33,17.99,15.35,16.2,8562700.0],["2020-02-07",16.06,16.79,15.45,16.48,2748300.0],["2020-02-10",16.43,16.44,15.68,16.17,1537800.0],["2020-02-11",16.01,16.97,15.78,16.51,2909600.0],["2020-02-12",16.72,17.01,16.45,16.94,1886100.0],["2020-02-13",16.95,18.13,16.89,17.67,1768900.0],["2020-02-14",17.63,18.02,17.33,17.39,1979100.0],["2020-02-18",17.38,17.54,17.23,17.49,751100.0],["2020-02-19",17.58,18.1,17.4,17.89,1103100.0],["2020-02-20",17.71,17.93,17.55,17.85,1076300.0],["2020-02-21",17.73,17.73,17.03,17.06,1241000.0],["2020-02-24",16.18,16.61,16.18,16.26,989400.0],["2020-02-25",16.45,16.64,15.6,15.82,1168400.0],["2020-02-26",14.93,16.35,13.65,15.83,2232100.0],["2020-02-27",15.33,15.43,14.7,14.84,1372100.0],["2020-02-28",14.11,15.55,14.08,15.53,1912500.0],["2020-03-02",15.61,15.75,14.93,15.74,1104600.0],["2020-03-03",15.68,16.09,14.4,14.49,999900.0],["2020-03-04",14.77,14.89,14.07,14.3,948000.0],["2020-03-05",14.0,14.21,13.31,13.35,1031100.0],["2020-03-06",12.95,13.19,12.51,12.69,1138500.0],["2020-03-09",11.8,12.23,11.4,11.42,896300.0],["2020-03-10",12.0,12.05,10.51,11.48,1480600.0],["2020-03-11",11.05,11.35,10.32,10.51,1178600.0],["2020-03-12",9.83,9.87,8.58,8.59,1429500.0],["2020-03-13",9.37,9.7,8.5,9.38,1274100.0],["2020-03-16",8.25,10.27,8.25,9.5,1239100.0],["2020-03-17",9.6,11.5,9.16,11.49,1229200.0],["2020-03-18",10.7,12.24,10.52,11.33,1742400.0],["2020-03-19",11.16,12.03,10.23,11.57,1176600.0],["2020-03-20",11.11,11.85,10.4,10.53,1607900.0],["2020-03-23",10.58,10.91,9.62,10.33,1082600.0],["2020-03-24",10.98,11.55,10.21,11.34,1207500.0],["2020-03-25",11.43,12.74,10.93,11.35,1238600.0],["2020-03-26",11.8,12.68,10.81,11.71,949000.0],["2020-03-27",11.33,12.02,10.86,11.73,743700.0],["2020-03-30",11.83,12.46,11.38,11.7,712600.0],["2020-03-31",11.66,12.4,11.49,12.35,1347800.0],["2020-04-01",11.78,12.38,10.27,10.36,1057700.0],["2020-04-02",10.38,11.26,10.24,10.98,753600.0],["2020-04-03",10.92,11.19,10.12,10.56,709300.0],["2020-04-06",11.22,12.52,10.93,12.37,1159700.0],["2020-04-07",12.63,12.95,11.75,12.0,1074400.0],["2020-04-08",12.26,13.12,11.84,12.9,992000.0],["2020-04-09",13.26,13.7,12.99,13.36,1123400.0],["2020-04-13",13.32,13.62,12.68,12.81,567500.0],["2020-04-14",13.06,13.43,12.51,12.74,446600.0],["2020-04-15",12.28,12.34,11.67,11.92,540000.0],["2020-04-16",11.94,12.19,11.33,11.49,539100.0],["2020-04-17",11.87,12.24,11.66,12.05,828300.0],["2020-04-20",11.78,12.17,11.54,11.58,483900.0],["2020-04-21",11.3,11.69,11.1,11.56,497300.0],["2020-04-22",11.9,12.01,11.33,11.51,419300.0],["2020-04-23",11.55,12.09,11.55,11.82,497900.0],["2020-04-24",11.79,11.94,11.42,11.71,350900.0],["2020-04-27",11.72,12.55,11.72,12.42,605300.0],["2020-04-28",12.84,12.89,12.15,12.22,848600.0],["2020-04-29",12.87,13.13,11.72,12.55,1823900.0],["2020-04-30",12.29,12.77,11.51,12.59,1340400.0],["2020-05-01",12.13,12.27,11.33,11.87,1193700.0],["2020-05-04",11.71,11.81,11.24,11.49,502700.0],["2020-05-05",11.67,11.72,11.26,11.51,738100.0],["2020-05-06",11.57,11.78,11.16,11.22,562900.0],["2020-05-07",11.34,11.46,10.89,11.09,484400.0],["2020-05-08",11.26,11.53,11.19,11.44,374900.0],["2020-05-11",11.37,11.71,11.06,11.53,868700.0],["2020-05-12",11.63,11.7,10.52,10.59,619100.0],["2020-05-13",10.5,10.64,9.93,10.14,769900.0],["2020-05-14",9.9,10.06,9.35,9.84,1487100.0],["2020-05-15",9.82,10.43,9.75,10.19,897400.0],["2020-05-18",10.63,10.98,10.57,10.87,629200.0],["2020-05-19",10.86,11.14,10.75,10.82,510600.0],["2020-05-20",11.0,11.22,10.94,11.21,504100.0],["2020-05-21",11.18,11.33,10.8,11.08,464600.0],["2020-05-22",11.17,11.26,11.01,11.24,331300.0],["2020-05-26",11.75,11.95,11.38,11.64,536400.0],["2020-05-27",11.93,11.93,11.47,11.76,540000.0],["2020-05-28",12.0,12.01,11.5,11.6,508700.0],["2020-05-29",11.48,11.55,10.73,11.36,850400.0],["2020-06-01",11.42,11.97,11.41,11.56,544400.0],["2020-06-02",11.72,11.8,11.24,11.68,427400.0],["2020-06-03",11.75,12.01,11.75,11.83,511000.0],["2020-06-04",11.72,12.46,11.72,12.08,877400.0],["2020-06-05",12.37,12.98,12.12,12.6,1058400.0],["2020-06-08",12.73,13.35,12.68,13.22,763400.0],["2020-06-09",12.99,13.57,12.81,12.97,1024400.0],["2020-06-10",12.96,13.24,12.37,12.46,625600.0],["2020-06-11",11.94,12.09,11.15,11.52,790400.0],["2020-06-12",11.91,12.18,11.02,11.16,673000.0],["2020-06-15",10.8,11.41,10.65,11.2,573200.0],["2020-06-16",11.69,11.96,11.51,11.59,539500.0],["2020-06-17",11.64,11.81,11.4,11.63,486900.0],["2020-06-18",11.44,11.79,11.42,11.62,438200.0],["2020-06-19",11.67,11.95,11.46,11.64,852700.0],["2020-06-22",11.55,11.55,10.75,11.07,684500.0],["2020-06-23",11.28,11.5,11.07,11.17,655400.0],["2020-06-24",10.93,11.04,10.56,10.94,638800.0],["2020-06-25",10.86,11.18,10.63,10.78,818300.0],["2020-06-26",10.71,10.76,9.92,10.0,2416800.0],["2020-06-29",10.09,10.68,9.96,10.65,794900.0],["2020-06-30",10.66,10.93,10.42,10.91,970900.0],["2020-07-01",10.99,11.03,10.46,10.51,540100.0],["2020-07-02",10.74,10.92,10.55,10.6,379900.0],["2020-07-06",10.83,10.92,10.46,10.49,415100.0],["2020-07-07",10.35,10.47,10.18,10.29,503400.0],["2020-07-08",10.2,10.52,10.14,10.37,489200.0],["2020-07-09",10.35,10.52,10.19,10.35,468700.0],["2020-07-10",10.33,10.78,10.21,10.76,286900.0],["2020-07-13",10.98,11.1,10.57,10.57,359200.0],["2020-07-14",10.62,10.8,10.41,10.59,590200.0],["2020-07-15",10.91,11.25,10.81,11.18,536700.0],["2020-07-16",11.14,11.34,11.0,11.13,303000.0],["2020-07-17",11.11,11.23,10.89,11.03,337200.0],["2020-07-20",10.98,11.26,10.75,11.09,318200.0],["2020-07-21",11.28,11.46,11.21,11.31,362800.0],["2020-07-22",11.22,11.48,11.13,11.33,585200.0],["2020-07-23",11.37,11.63,11.27,11.6,518700.0],["2020-07-24",11.55,11.62,10.98,10.99,357100.0],["2020-07-27",11.01,11.55,10.97,11.51,463700.0],["2020-07-28",11.41,11.77,11.3,11.35,344000.0],["2020-07-29",11.49,11.88,11.48,11.81,394200.0],["2020-07-30",11.58,11.66,11.36,11.49,257800.0],["2020-07-31",11.47,12.11,11.47,11.89,770200.0],["2020-08-03",11.94,12.0,11.36,11.76,511900.0],["2020-08-04",11.67,12.18,11.6,12.06,623200.0],["2020-08-05",11.1,12.47,10.58,12.35,1359500.0],["2020-08-06",12.43,12.78,12.23,12.47,447800.0],["2020-08-07",12.32,12.71,12.3,12.68,394100.0],["2020-08-10",12.79,13.35,12.61,12.79,544900.0],["2020-08-11",12.96,13.18,12.38,12.45,420100.0],["2020-08-12",12.67,12.67,12.12,12.22,448900.0],["2020-08-13",12.08,12.36,11.96,12.04,329800.0],["2020-08-14",11.95,12.21,11.81,12.13,361600.0],["2020-08-17",12.15,12.21,11.92,12.08,277400.0],["2020-08-18",12.16,12.42,12.03,12.37,382600.0],["2020-08-19",12.44,12.7,12.09,12.28,391800.0],["2020-08-20",12.14,12.39,11.86,12.2,842500.0],["2020-08-21",12.13,12.3,11.8,12.02,533100.0],["2020-08-24",12.28,12.5,11.9,12.08,482300.0],["2020-08-25",12.19,12.31,11.88,12.23,513300.0],["2020-08-26",12.24,12.3,11.99,12.03,315600.0],["2020-08-27",12.12,12.12,11.65,11.74,439700.0],["2020-08-28",11.83,11.84,11.57,11.77,375300.0],["2020-08-31",11.77,11.91,11.65,11.66,429500.0],["2020-09-01",11.6,11.97,11.51,11.94,387800.0],["2020-09-02",11.89,12.24,11.84,12.15,326000.0],["2020-09-03",12.15,12.15,11.51,11.56,437500.0],["2020-09-04",11.63,11.71,11.07,11.44,540900.0],["2020-09-08",11.23,11.45,11.08,11.29,586700.0],["2020-09-09",11.48,11.87,11.43,11.68,456200.0],["2020-09-10",11.82,11.9,11.37,11.45,403000.0],["2020-09-11",11.51,11.57,11.19,11.4,726300.0],["2020-09-14",11.51,12.1,11.51,11.98,519200.0],["2020-09-15",12.09,12.24,11.95,12.04,459000.0],["2020-09-16",12.08,12.29,11.89,11.91,618200.0],["2020-09-17",11.74,11.93,11.69,11.76,434500.0],["2020-09-18",11.88,11.93,11.45,11.68,2173400.0],["2020-09-21",11.39,11.5,10.7,10.9,841700.0],["2020-09-22",11.0,11.08,10.59,10.93,648600.0],["2020-09-23",10.9,11.08,10.39,10.4,751700.0],["2020-09-24",10.38,10.48,10.12,10.31,600100.0],["2020-09-25",10.2,10.52,10.19,10.32,450100.0],["2020-09-28",10.45,10.85,10.36,10.75,551100.0],["2020-09-29",10.79,10.8,10.37,10.6,457200.0],["2020-09-30",10.7,10.86,10.46,10.67,652000.0],["2020-10-01",10.78,10.92,10.59,10.68,364600.0],["2020-10-02",10.4,10.8,10.35,10.68,303200.0],["2020-10-05",10.82,11.01,10.7,10.85,330300.0],["2020-10-06",10.96,11.15,10.77,10.77,400100.0],["2020-10-07",10.89,10.99,10.52,10.52,562300.0],["2020-10-08",10.7,10.99,10.56,10.64,408800.0],["2020-10-09",10.76,10.89,10.61,10.69,244300.0],["2020-10-12",10.69,10.85,10.58,10.84,422200.0],["2020-10-13",11.0,11.78,10.91,11.55,727300.0],["2020-10-14",11.55,11.79,11.33,11.66,534800.0],["2020-10-15",11.38,12.02,11.38,11.84,635000.0],["2020-10-16",11.88,12.31,11.81,12.07,1038000.0],["2020-10-19",12.08,12.21,11.8,11.89,599500.0],["2020-10-20",11.91,12.04,11.76,11.93,320300.0],["2020-10-21",12.03,12.15,11.8,11.86,587000.0],["2020-10-22",11.92,12.01,11.56,11.94,407900.0],["2020-10-23",12.0,12.3,12.0,12.09,437500.0],["2020-10-26",11.96,12.06,11.78,11.92,632700.0],["2020-10-27",12.74,13.07,12.42,12.48,1639100.0],["2020-10-28",12.26,12.8,12.23,12.57,929500.0],["2020-10-29",12.61,13.17,12.38,12.95,1348900.0],["2020-10-30",12.89,13.42,12.8,13.14,995700.0],["2020-11-02",13.34,13.47,12.96,13.14,572600.0],["2020-11-03",13.34,13.48,13.05,13.15,684400.0],["2020-11-04",13.06,13.73,13.02,13.48,505500.0],["2020-11-05",13.5,13.79,13.5,13.51,581600.0],["2020-11-06",13.61,13.69,13.26,13.57,520100.0],["2020-11-09",14.14,14.55,13.35,13.4,777100.0],["2020-11-10",13.48,13.95,13.41,13.77,818200.0],["2020-11-11",13.85,14.03,13.67,13.72,422300.0],["2020-11-12",13.61,13.71,13.28,13.64,675700.0],["2020-11-13",13.69,13.83,13.56,13.67,465600.0],["2020-11-16",13.97,14.12,13.7,13.84,380400.0],["2020-11-17",13.8,14.08,13.6,13.91,479600.0],["2020-11-18",14.11,14.21,13.72,13.76,343500.0],["2020-11-19",13.81,13.96,13.62,13.94,206800.0],["2020-11-20",13.94,14.0,13.8,13.89,361700.0],["2020-11-23",14.0,14.34,13.94,14.2,708700.0],["2020-11-24",14.37,14.62,14.34,14.5,1018100.0],["2020-11-25",14.47,15.04,14.38,14.64,948800.0],["2020-11-27",14.69,14.91,14.5,14.79,274900.0],["2020-11-30",14.57,14.69,14.38,14.58,477900.0],["2020-12-01",14.78,14.98,14.43,14.74,317900.0],["2020-12-02",14.75,15.06,14.61,14.86,408600.0],["2020-12-03",14.87,15.19,14.82,14.98,250600.0],["2020-12-04",14.96,15.67,14.96,15.6,471100.0],["2020-12-07",15.68,15.96,15.56,15.91,453900.0],["2020-12-08",15.85,17.0,15.81,16.94,1041500.0],["2020-12-09",16.98,17.43,16.72,17.2,729800.0],["2020-12-10",17.12,17.77,16.85,17.74,581400.0],["2020-12-11",17.64,18.03,17.26,17.43,596600.0],["2020-12-14",17.55,17.61,17.04,17.19,601900.0],["2020-12-15",17.34,18.08,17.32,18.02,489700.0],["2020-12-16",18.05,18.06,17.49,17.59,492400.0],["2020-12-17",17.7,18.18,17.5,18.14,447100.0],["2020-12-18",18.3,18.61,18.11,18.25,1856300.0],["2020-12-21",17.86,18.33,17.56,18.33,623700.0],["2020-12-22",18.39,18.66,18.21,18.54,345000.0],["2020-12-23",18.65,18.93,18.52,18.89,380000.0],["2020-12-24",19.0,19.14,18.87,19.06,210800.0],["2020-12-28",19.13,19.55,19.06,19.43,414400.0],["2020-12-29",19.5,19.6,19.18,19.53,489100.0],["2020-12-30",19.6,19.84,19.35,19.45,302900.0],["2020-12-31",19.44,19.79,19.42,19.68,447600.0],["2021-01-04",19.78,19.86,18.93,19.67,511200.0],["2021-01-05",19.61,20.27,19.61,20.03,594600.0],["2021-01-06",20.3,20.93,20.1,20.68,861600.0],["2021-01-07",20.81,20.92,20.4,20.82,501400.0],["2021-01-08",20.94,21.12,20.55,20.83,434000.0],["2021-01-11",20.55,21.09,20.55,21.07,454700.0],["2021-01-12",21.08,22.27,21.07,22.24,800700.0],["2021-01-13",22.47,22.86,22.14,22.65,669000.0],["2021-01-14",22.88,24.24,22.85,24.01,777800.0],["2021-01-15",23.82,24.64,23.77,24.01,836600.0],["2021-01-19",24.33,24.5,23.31,24.45,1152500.0],["2021-01-20",24.61,24.85,23.9,24.1,512700.0],["2021-01-21",24.1,24.26,22.89,22.96,726300.0],["2021-01-22",22.74,23.83,22.31,23.76,560400.0],["2021-01-25",23.76,24.38,23.57,23.95,551600.0],["2021-01-26",23.98,24.63,23.81,24.58,441800.0],["2021-01-27",24.11,26.19,23.72,25.51,872200.0],["2021-01-28",25.73,25.97,23.65,24.19,877800.0],["2021-01-29",24.29,24.85,23.81,23.89,1116300.0],["2021-02-01",24.0,24.38,23.72,24.22,487900.0],["2021-02-02",24.59,24.6,23.18,23.9,786400.0],["2021-02-03",23.77,24.14,23.67,23.86,599700.0],["2021-02-04",23.92,24.54,23.81,24.06,729000.0],["2021-02-05",24.33,24.6,23.59,24.15,555400.0],["2021-02-08",24.48,25.41,24.43,25.4,445900.0],["2021-02-09",25.27,26.38,25.0,26.31,496200.0],["2021-02-10",26.51,26.63,25.94,26.24,489200.0],["2021-02-11",26.43,26.65,25.62,25.86,467400.0],["2021-02-12",25.77,26.38,25.63,26.3,338700.0],["2021-02-16",26.31,26.79,25.76,25.89,434500.0],["2021-02-17",25.59,26.5,25.5,26.4,513800.0],["2021-02-18",26.4,26.79,26.24,26.41,522800.0],["2021-02-19",26.4,26.59,25.49,26.45,442200.0],["2021-02-22",26.39,26.84,26.03,26.6,565900.0],["2021-02-23",25.36,25.9,21.26,24.03,1149600.0],["2021-02-24",24.04,26.17,24.04,26.01,693700.0],["2021-02-25",26.0,26.24,24.84,25.03,557300.0],["2021-02-26",25.02,25.21,24.11,24.55,708700.0],["2021-03-01",24.84,25.25,24.67,25.13,395700.0],["2021-03-02",25.18,25.41,24.74,24.82,685600.0],["2021-03-03",24.82,24.92,24.1,24.61,407200.0],["2021-03-04",24.35,24.78,23.75,24.03,921400.0],["2021-03-05",24.39,24.57,23.1,24.51,441600.0],["2021-03-08",24.51,25.52,24.23,25.25,645200.0],["2021-03-09",25.45,26.36,25.35,25.53,386100.0],["2021-03-10",25.81,26.81,25.63,26.48,302900.0],["2021-03-11",26.74,27.52,26.72,27.31,381700.0],["2021-03-12",27.19,27.71,27.07,27.26,281600.0],["2021-03-15",27.07,27.42,26.55,27.03,226600.0],["2021-03-16",27.06,27.07,26.08,26.56,327000.0],["2021-03-17",26.33,27.37,25.86,27.27,301600.0],["2021-03-18",27.18,27.91,26.8,27.33,321000.0],["2021-03-19",27.28,27.28,25.8,25.88,1343700.0],["2021-03-22",26.13,26.63,25.84,26.15,432200.0],["2021-03-23",25.78,26.06,25.09,25.3,478300.0],["2021-03-24",25.54,25.74,24.46,24.51,361600.0],["2021-03-25",24.03,25.37,24.03,25.15,516600.0],["2021-03-26",25.27,25.92,25.2,25.89,265200.0],["2021-03-29",25.72,26.18,24.91,24.95,376500.0],["2021-03-30",25.03,25.52,24.63,25.35,315900.0],["2021-03-31",25.66,25.87,25.37,25.42,698000.0],["2021-04-01",25.54,25.81,24.97,25.31,271000.0],["2021-04-05",25.52,26.13,25.25,25.91,352400.0],["2021-04-06",26.02,26.15,25.31,25.49,254900.0],["2021-04-07",25.42,25.76,25.07,25.23,309700.0],["2021-04-08",25.42,25.42,24.65,24.69,856500.0],["2021-04-09",24.63,24.63,23.76,24.13,532200.0],["2021-04-12",24.11,25.12,23.9,24.95,390500.0],["2021-04-13",24.88,25.21,24.23,24.61,413800.0],["2021-04-14",24.57,25.54,24.57,25.35,344200.0],["2021-04-15",25.8,26.06,25.5,26.01,502100.0],["2021-04-16",26.23,26.58,26.02,26.1,398500.0],["2021-04-19",26.12,26.2,25.21,25.3,294000.0],["2021-04-20",25.18,25.19,23.69,23.89,365600.0],["2021-04-21",23.85,24.76,23.85,24.72,251900.0],["2021-04-22",24.88,25.35,24.74,24.76,202300.0],["2021-04-23",24.88,25.3,24.7,24.93,341600.0],["2021-04-26",25.11,25.11,24.38,24.64,304500.0],["2021-04-27",24.64,24.7,24.21,24.32,248200.0],["2021-04-28",24.34,24.34,23.91,23.97,215900.0],["2021-04-29",24.17,24.17,23.59,23.97,224200.0],["2021-04-30",23.64,24.05,23.46,24.0,281500.0],["2021-05-03",24.26,25.37,24.2,24.94,702300.0],["2021-05-04",24.68,24.86,23.51,23.96,311700.0],["2021-05-05",24.06,24.55,23.51,24.32,260700.0],["2021-05-06",24.23,24.43,23.56,24.23,325100.0],["2021-05-07",24.49,24.49,21.92,23.87,877600.0],["2021-05-10",23.86,25.5,23.64,24.98,648800.0],["2021-05-11",24.66,25.55,24.29,25.35,481600.0],["2021-05-12",25.17,25.47,23.51,23.69,476300.0],["2021-05-13",23.77,24.39,23.34,24.17,452800.0],["2021-05-14",24.52,25.74,24.32,25.45,439900.0],["2021-05-17",25.18,25.51,24.87,25.36,279800.0],["2021-05-18",25.58,25.68,24.95,24.98,323700.0],["2021-05-19",24.43,24.52,23.15,24.01,472300.0],["2021-05-20",24.06,24.29,23.77,23.85,404700.0],["2021-05-21",24.18,24.41,23.73,23.78,271700.0],["2021-05-24",23.86,25.26,23.84,24.9,386000.0],["2021-05-25",24.96,25.3,24.19,24.2,286900.0],["2021-05-26",24.27,24.67,24.12,24.45,323200.0],["2021-05-27",24.77,25.52,24.54,25.29,503500.0],["2021-05-28",25.61,26.03,25.58,25.71,317500.0],["2021-06-01",25.83,26.26,25.53,25.88,489700.0],["2021-06-02",26.05,26.2,25.17,25.88,406600.0],["2021-06-03",25.86,26.46,25.39,26.38,400400.0],["2021-06-04",26.54,27.58,26.54,27.3,553100.0],["2021-06-07",27.68,27.89,27.29,27.84,525800.0],["2021-06-08",28.0,28.6,27.92,28.15,425700.0],["2021-06-09",28.03,28.49,27.08,27.13,369300.0],["2021-06-10",26.97,27.37,26.45,26.82,307900.0],["2021-06-11",26.95,27.08,26.72,26.83,259100.0],["2021-06-14",27.0,27.25,26.61,26.81,579800.0],["2021-06-15",26.81,26.94,26.26,26.58,402500.0],["2021-06-16",26.46,26.82,26.17,26.68,492400.0],["2021-06-17",26.59,26.8,25.94,26.51,425700.0],["2021-06-18",26.22,26.3,23.85,24.06,2136300.0],["2021-06-21",24.22,24.98,24.01,24.77,685000.0],["2021-06-22",24.68,25.49,23.97,25.47,578000.0],["2021-06-23",25.48,25.72,24.63,25.5,392100.0],["2021-06-24",25.8,25.99,25.46,25.99,179100.0],["2021-06-25",26.15,26.41,25.94,26.03,2096900.0],["2021-06-28",25.96,26.13,25.39,25.95,325700.0],["2021-06-29",26.16,26.16,25.43,25.54,210700.0],["2021-06-30",25.34,25.53,24.97,25.31,413200.0],["2021-07-01",25.68,25.69,25.19,25.4,215000.0],["2021-07-02",25.48,25.6,25.04,25.05,199200.0],["2021-07-06",25.18,25.23,24.86,24.99,286500.0],["2021-07-07",24.83,25.54,24.67,25.35,346600.0],["2021-07-08",24.77,25.7,24.51,25.12,240500.0],["2021-07-09",25.44,25.69,25.17,25.57,168300.0],["2021-07-12",25.44,25.52,24.67,25.05,314000.0],["2021-07-13",24.75,24.86,23.48,23.48,471400.0],["2021-07-14",23.76,23.8,22.78,22.84,360800.0],["2021-07-15",22.67,22.88,22.33,22.73,331600.0],["2021-07-16",22.92,23.26,21.33,21.65,850200.0],["2021-07-19",21.09,21.33,20.54,20.89,450200.0],["2021-07-20",21.05,22.45,20.7,22.17,644600.0],["2021-07-21",22.44,22.86,22.17,22.58,237300.0],["2021-07-22",22.58,22.58,21.31,21.35,228600.0],["2021-07-23",21.57,21.57,20.82,21.25,221100.0],["2021-07-26",21.45,21.75,21.2,21.73,244600.0],["2021-07-27",21.49,21.89,21.22,21.7,199200.0],["2021-07-28",21.9,22.33,21.59,22.13,206800.0],["2021-07-29",22.35,22.67,22.12,22.48,216100.0],["2021-07-30",22.47,22.93,22.1,22.35,360200.0],["2021-08-02",22.41,23.0,22.25,22.32,419600.0],["2021-08-03",24.0,24.61,21.85,23.0,804300.0],["2021-08-04",24.03,25.28,23.74,23.86,485000.0],["2021-08-05",23.83,24.59,23.76,24.38,246100.0],["2021-08-06",24.7,25.09,24.07,24.83,284500.0],["2021-08-09",24.84,25.0,23.95,24.46,292100.0],["2021-08-10",24.41,24.41,23.43,23.69,220400.0],["2021-08-11",23.67,23.82,23.19,23.73,213300.0],["2021-08-12",23.72,24.58,23.51,24.49,294500.0],["2021-08-13",24.59,24.83,23.93,24.07,279100.0],["2021-08-16",23.74,23.89,23.27,23.71,192300.0],["2021-08-17",23.25,23.42,22.37,22.56,193500.0],["2021-08-18",22.37,22.88,22.23,22.25,187100.0],["2021-08-19",22.07,22.19,21.67,22.04,282200.0],["2021-08-20",22.49,22.73,21.88,22.71,186100.0],["2021-08-23",22.83,23.46,22.83,23.37,163400.0],["2021-08-24",23.63,23.75,23.35,23.49,184400.0],["2021-08-25",23.49,23.99,23.42,23.84,172100.0],["2021-08-26",23.75,24.18,23.5,23.58,159800.0],["2021-08-27",23.68,24.39,23.68,24.3,280500.0],["2021-08-30",24.42,24.42,23.83,24.08,210700.0],["2021-08-31",24.27,24.65,23.91,24.21,233300.0],["2021-09-01",24.35,24.37,23.76,24.11,206000.0],["2021-09-02",24.3,24.75,24.15,24.65,197000.0],["2021-09-03",24.49,24.79,24.3,24.5,132500.0],["2021-09-07",24.5,24.56,24.12,24.29,139500.0],["2021-09-08",24.15,24.16,23.63,23.92,167500.0],["2021-09-09",23.87,24.48,23.6,24.06,163400.0],["2021-09-10",24.3,24.3,23.47,23.56,183200.0],["2021-09-13",23.68,23.68,23.19,23.61,156700.0],["2021-09-14",23.86,23.96,23.17,23.3,181100.0],["2021-09-15",23.97,24.62,23.7,24.29,304700.0],["2021-09-16",24.14,24.14,23.0,23.55,244800.0],["2021-09-17",23.45,23.68,22.84,23.27,899100.0],["2021-09-20",22.65,23.25,22.54,23.23,233300.0],["2021-09-21",23.35,23.45,22.71,22.9,227900.0],["2021-09-22",22.86,23.43,22.79,23.3,299300.0],["2021-09-23",23.72,25.03,23.64,24.93,356900.0],["2021-09-24",24.87,25.46,24.58,25.2,243000.0],["2021-09-27",25.25,26.13,25.17,25.97,297900.0],["2021-09-28",25.94,26.46,25.46,25.58,209500.0],["2021-09-29",25.65,25.91,24.91,25.47,227400.0],["2021-09-30",25.62,25.94,25.12,25.14,141000.0],["2021-10-01",25.25,26.36,25.2,26.0,277400.0],["2021-10-04",26.0,26.2,25.67,25.76,196000.0],["2021-10-05",25.79,25.88,25.46,25.83,218700.0],["2021-10-06",25.41,25.6,24.87,25.52,166900.0],["2021-10-07",25.67,26.45,25.6,26.13,177900.0],["2021-10-08",26.15,26.34,25.82,25.87,129000.0],["2021-10-11",25.93,26.25,25.73,25.75,102500.0],["2021-10-12",25.9,26.04,25.51,25.83,122600.0],["2021-10-13",25.9,26.16,25.58,26.12,125400.0],["2021-10-14",26.48,26.95,26.3,26.47,211200.0],["2021-10-15",27.3,27.3,26.5,26.5,196900.0],["2021-10-18",26.3,26.5,25.99,26.03,156700.0],["2021-10-19",26.16,26.4,25.74,26.27,225000.0],["2021-10-20",25.97,26.35,25.94,26.32,147300.0],["2021-10-21",26.24,26.72,25.94,25.96,165600.0],["2021-10-22",25.94,25.94,25.14,25.15,150800.0],["2021-10-25",25.32,25.32,24.46,24.86,221300.0],["2021-10-26",24.95,25.39,24.57,24.6,151000.0],["2021-10-27",24.41,24.5,23.9,23.96,148400.0],["2021-10-28",24.14,24.82,24.14,24.78,164200.0],["2021-10-29",24.79,25.66,24.46,25.57,267400.0],["2021-11-01",25.54,26.06,25.29,25.69,249200.0],["2021-11-02",25.8,26.65,25.54,26.45,313500.0],["2021-11-03",24.4,24.45,21.01,21.48,1321200.0],["2021-11-04",21.62,22.19,20.44,21.0,773000.0],["2021-11-05",21.25,21.83,21.0,21.41,443300.0],["2021-11-08",21.57,22.95,21.51,22.66,513000.0],["2021-11-09",22.77,22.95,21.41,21.57,476400.0],["2021-11-10",21.33,21.62,20.96,21.41,349400.0],["2021-11-11",21.24,21.49,20.98,21.13,244900.0],["2021-11-12",21.11,21.36,20.7,20.77,216400.0],["2021-11-15",20.85,21.0,20.31,20.41,274400.0],["2021-11-16",20.28,20.74,20.15,20.71,373500.0],["2021-11-17",20.52,20.54,19.91,20.23,376600.0],["2021-11-18",20.37,20.62,19.39,19.78,425000.0],["2021-11-19",19.65,19.89,19.0,19.13,329500.0],["2021-11-22",19.1,19.36,18.76,18.91,442700.0],["2021-11-23",18.8,19.07,18.16,18.88,519200.0],["2021-11-24",19.13,20.3,19.13,19.44,338400.0],["2021-11-26",18.6,18.9,18.32,18.73,289000.0],["2021-11-29",18.89,19.0,18.48,18.62,370900.0],["2021-11-30",18.4,18.59,17.91,18.16,329900.0],["2021-12-01",18.65,18.72,17.88,17.9,353700.0],["2021-12-02",17.92,18.62,17.76,18.53,284700.0],["2021-12-03",18.58,18.58,18.08,18.34,262800.0],["2021-12-06",18.58,19.19,18.36,18.87,229800.0],["2021-12-07",19.25,19.64,18.83,19.43,218100.0],["2021-12-08",19.5,20.05,19.38,19.95,178500.0],["2021-12-09",19.73,20.04,19.41,19.51,162900.0],["2021-12-10",19.63,19.84,19.22,19.37,123300.0],["2021-12-13",19.07,19.23,18.76,18.93,252700.0],["2021-12-14",18.89,20.17,18.89,19.29,439200.0],["2021-12-15",19.14,19.64,18.63,19.57,389500.0],["2021-12-16",19.9,20.08,19.22,19.6,352600.0],["2021-12-17",19.48,19.89,19.02,19.58,726400.0],["2021-12-20",19.21,19.21,18.33,18.95,345100.0],["2021-12-21",19.12,19.61,19.12,19.58,275600.0],["2021-12-22",19.83,19.91,19.58,19.86,256900.0],["2021-12-23",19.95,20.51,19.69,20.44,206600.0],["2021-12-27",20.66,20.99,20.35,20.92,172200.0],["2021-12-28",20.76,21.07,20.44,20.68,191500.0],["2021-12-29",20.6,20.98,20.51,20.78,222300.0],["2021-12-30",20.66,21.07,20.66,20.77,158000.0],["2021-12-31",20.63,20.85,20.55,20.57,200700.0],["2022-01-03",20.59,20.81,20.35,20.68,375600.0],["2022-01-04",20.83,21.1,20.64,20.92,197300.0],["2022-01-05",20.75,21.18,20.33,20.37,259500.0],["2022-01-06",20.31,20.81,20.15,20.63,352100.0],["2022-01-07",20.61,20.84,19.83,19.85,387200.0],["2022-01-10",19.6,19.6,19.19,19.38,313300.0],["2022-01-11",19.25,20.05,19.02,20.05,234100.0],["2022-01-12",20.18,20.31,19.52,19.93,224600.0],["2022-01-13",20.11,20.39,19.66,19.73,169200.0],["2022-01-14",19.2,19.66,19.05,19.38,323200.0],["2022-01-18",19.12,19.35,18.62,18.73,287900.0],["2022-01-19",18.67,18.87,17.97,18.38,392700.0],["2022-01-20",18.45,19.06,18.34,18.46,315000.0],["2022-01-21",18.36,18.79,18.2,18.23,418100.0],["2022-01-24",17.87,18.5,17.33,18.38,525400.0],["2022-01-25",18.01,18.41,17.51,18.15,296400.0],["2022-01-26",18.43,18.7,17.42,17.76,501200.0],["2022-01-27",17.85,18.03,16.88,17.06,465600.0],["2022-01-28",17.07,17.39,16.66,17.38,298600.0],["2022-01-31",17.25,18.27,17.24,18.25,347100.0],["2022-02-01",18.27,18.68,17.94,18.63,256900.0],["2022-02-02",18.59,18.76,18.25,18.5,355400.0],["2022-02-03",18.3,18.64,18.0,18.05,256500.0],["2022-02-04",18.03,18.61,17.91,18.3,165400.0],["2022-02-07",18.21,18.73,18.16,18.22,176700.0],["2022-02-08",18.12,18.74,18.09,18.62,147000.0],["2022-02-09",18.76,18.97,18.62,18.84,234300.0],["2022-02-10",18.38,19.09,18.28,18.55,286600.0],["2022-02-11",18.59,18.83,18.18,18.42,204300.0],["2022-02-14",18.48,18.74,18.28,18.44,223600.0],["2022-02-15",18.75,19.17,18.74,19.11,153900.0],["2022-02-16",19.14,19.79,19.05,19.76,220600.0],["2022-02-17",19.82,20.62,19.73,20.54,371100.0],["2022-02-18",20.42,20.93,20.13,20.14,370400.0],["2022-02-22",20.35,22.3,20.12,21.72,740700.0],["2022-02-23",21.92,22.46,21.37,21.53,460500.0],["2022-02-24",21.1,22.03,20.86,21.96,572100.0],["2022-02-25",22.02,22.14,21.41,21.77,318700.0],["2022-02-28",21.61,22.15,21.04,21.37,487300.0],["2022-03-01",21.16,21.24,19.8,20.22,471700.0],["2022-03-02",20.3,21.45,20.3,21.17,253100.0],["2022-03-03",21.24,21.24,20.77,21.01,237200.0],["2022-03-04",20.79,20.89,20.42,20.62,162200.0],["2022-03-07",20.65,20.75,20.31,20.54,267900.0],["2022-03-08",20.5,21.21,20.2,20.87,322100.0],["2022-03-09",21.24,21.8,21.21,21.59,264000.0],["2022-03-10",21.15,22.07,21.15,22.04,245000.0],["2022-03-11",22.26,22.79,22.04,22.24,322400.0],["2022-03-14",22.34,22.47,21.76,21.92,369400.0],["2022-03-15",21.91,21.98,21.46,21.89,317600.0],["2022-03-16",22.14,22.35,21.5,22.23,271800.0],["2022-03-17",22.04,22.85,21.98,22.74,249600.0],["2022-03-18",23.1,23.1,22.37,22.8,643800.0],["2022-03-21",22.77,22.98,22.52,22.76,242100.0],["2022-03-22",22.77,22.99,22.07,22.12,335500.0],["2022-03-23",21.93,21.93,21.22,21.3,403200.0],["2022-03-24",21.43,21.92,21.2,21.89,285300.0],["2022-03-25",21.83,22.39,21.7,22.38,257200.0],["2022-03-28",22.13,22.25,21.82,22.16,272200.0],["2022-03-29",22.53,22.82,22.34,22.68,438700.0],["2022-03-30",22.62,22.79,21.9,22.17,333900.0],["2022-03-31",22.06,22.18,21.51,21.61,319900.0],["2022-04-01",21.64,22.05,21.29,21.82,359200.0],["2022-04-04",21.85,22.24,21.44,22.06,259100.0],["2022-04-05",21.95,21.95,20.44,20.51,414300.0],["2022-04-06",20.36,20.44,19.39,19.54,488100.0],["2022-04-07",19.6,19.66,18.94,19.34,367400.0],["2022-04-08",19.35,19.35,18.45,18.51,340800.0],["2022-04-11",18.36,18.83,18.17,18.36,309800.0],["2022-04-12",18.65,19.06,18.4,18.41,301300.0],["2022-04-13",18.18,18.9,18.18,18.68,264900.0],["2022-04-14",18.71,18.81,18.45,18.53,297800.0],["2022-04-18",18.5,18.72,18.1,18.44,293900.0],["2022-04-19",18.58,19.05,18.58,18.78,179100.0],["2022-04-20",19.01,19.33,18.94,19.06,212000.0],["2022-04-21",19.37,19.37,18.77,18.86,223800.0],["2022-04-22",18.71,18.9,18.33,18.43,271500.0],["2022-04-25",18.1,18.32,17.8,18.23,344000.0],["2022-04-26",17.97,17.97,17.33,17.37,313300.0],["2022-04-27",17.33,17.57,17.01,17.01,540100.0],["2022-04-28",16.0,16.0,13.64,14.75,884400.0],["2022-04-29",14.57,14.82,13.98,14.21,785900.0],["2022-05-02",14.16,14.2,13.01,13.54,804600.0],["2022-05-03",13.48,13.84,13.2,13.54,485700.0],["2022-05-04",13.52,13.69,13.1,13.58,423100.0],["2022-05-05",13.35,13.35,12.58,12.79,542100.0],["2022-05-06",12.78,12.78,12.13,12.36,427700.0],["2022-05-09",12.1,12.31,11.78,11.82,549300.0],["2022-05-10",11.95,12.15,11.34,11.44,471800.0],["2022-05-11",11.44,11.97,11.19,11.38,390400.0],["2022-05-12",11.33,11.93,11.22,11.85,451400.0],["2022-05-13",11.95,12.24,11.77,12.09,415700.0],["2022-05-16",12.15,12.2,11.81,11.98,275300.0],["2022-05-17",12.1,12.5,12.1,12.37,322700.0],["2022-05-18",12.16,12.29,11.8,11.92,433100.0],["2022-05-19",11.77,12.02,11.55,11.72,369100.0],["2022-05-20",11.79,12.01,11.25,11.63,343200.0],["2022-05-23",11.9,11.9,11.23,11.74,664500.0],["2022-05-24",11.7,11.8,10.94,11.1,488300.0],["2022-05-25",11.01,11.31,10.8,11.12,665800.0],["2022-05-26",11.35,11.6,11.24,11.55,337800.0],["2022-05-27",11.59,12.33,11.59,12.29,602700.0],["2022-05-31",12.23,12.24,11.69,11.93,857700.0],["2022-06-01",12.0,12.09,11.48,11.66,481100.0],["2022-06-02",11.79,12.3,11.69,12.24,355400.0],["2022-06-03",12.11,12.23,11.84,12.15,342600.0],["2022-06-06",12.31,12.38,12.07,12.37,304200.0],["2022-06-07",12.19,12.74,12.19,12.73,305300.0],["2022-06-08",12.57,12.69,12.43,12.51,303200.0],["2022-06-09",12.34,12.65,12.16,12.21,308400.0],["2022-06-10",12.01,12.29,11.93,11.97,366600.0],["2022-06-13",11.52,11.67,10.91,11.06,393100.0],["2022-06-14",11.1,11.21,11.04,11.17,354400.0],["2022-06-15",11.35,11.87,11.35,11.67,461600.0],["2022-06-16",11.3,11.44,11.12,11.23,427700.0],["2022-06-17",11.41,11.57,11.32,11.33,812600.0],["2022-06-21",11.6,11.87,11.48,11.7,305900.0],["2022-06-22",11.61,11.9,11.61,11.75,366900.0],["2022-06-23",11.68,11.98,11.68,11.74,332200.0],["2022-06-24",11.74,12.26,11.71,12.24,707400.0],["2022-06-27",12.37,12.37,12.04,12.16,290400.0],["2022-06-28",12.22,12.42,11.71,11.75,366600.0],["2022-06-29",11.8,11.8,11.44,11.66,261000.0],["2022-06-30",11.48,12.03,11.43,12.03,424000.0],["2022-07-01",11.96,12.54,11.86,12.42,412200.0],["2022-07-05",12.18,12.73,11.92,12.72,410100.0],["2022-07-06",12.78,13.0,12.59,12.83,208200.0],["2022-07-07",12.95,13.49,12.92,13.44,323500.0],["2022-07-08",13.44,13.8,13.32,13.54,261100.0],["2022-07-11",13.53,13.54,12.48,12.51,276100.0],["2022-07-12",12.37,13.07,12.34,12.62,324400.0],["2022-07-13",12.44,12.79,12.3,12.54,277000.0],["2022-07-14",12.26,12.76,12.26,12.75,207100.0],["2022-07-15",12.93,12.94,12.49,12.7,229400.0],["2022-07-18",12.89,13.02,12.56,12.6,193200.0],["2022-07-19",12.91,13.26,12.87,13.18,396800.0],["2022-07-20",13.23,13.29,12.93,13.28,361100.0],["2022-07-21",13.12,13.37,12.9,13.34,178800.0],["2022-07-22",13.3,13.32,12.75,12.9,258100.0],["2022-07-25",12.98,13.26,12.89,13.05,470400.0],["2022-07-26",13.01,13.01,12.51,12.79,199900.0],["2022-07-27",12.85,13.2,12.85,13.14,303800.0],["2022-07-28",13.12,13.44,13.06,13.41,170300.0],["2022-07-29",13.49,13.83,13.3,13.72,211700.0],["2022-08-01",13.59,13.8,13.46,13.54,242700.0],["2022-08-02",13.48,13.66,13.43,13.6,190600.0],["2022-08-03",13.81,14.04,13.71,13.92,249600.0],["2022-08-04",14.6,14.62,12.55,12.57,447000.0],["2022-08-05",12.22,12.22,11.3,11.35,464500.0],["2022-08-08",11.32,11.58,10.95,11.5,659000.0],["2022-08-09",11.4,11.47,10.23,10.36,614300.0],["2022-08-10",10.58,10.88,10.55,10.64,340100.0],["2022-08-11",10.66,10.8,10.27,10.29,366700.0],["2022-08-12",10.36,10.66,10.27,10.47,296400.0],["2022-08-15",10.35,10.79,10.24,10.71,327900.0],["2022-08-16",10.57,10.84,10.49,10.77,437300.0],["2022-08-17",10.61,10.61,10.25,10.4,218400.0],["2022-08-18",10.27,10.52,10.16,10.47,335400.0],["2022-08-19",10.39,10.39,10.09,10.11,392900.0],["2022-08-22",10.0,10.01,9.44,9.47,422100.0],["2022-08-23",9.38,9.51,9.17,9.2,321800.0],["2022-08-24",9.18,9.46,9.12,9.44,274400.0],["2022-08-25",9.45,9.77,9.45,9.74,283500.0],["2022-08-26",9.74,9.83,9.44,9.52,249800.0],["2022-08-29",9.37,9.63,9.3,9.32,248700.0],["2022-08-30",9.38,9.47,9.24,9.36,266700.0],["2022-08-31",9.34,9.4,9.14,9.31,698300.0],["2022-09-01",9.16,9.36,8.95,9.26,373200.0],["2022-09-02",9.44,9.44,9.03,9.1,274200.0],["2022-09-06",9.15,9.15,8.78,8.88,357400.0],["2022-09-07",8.92,9.0,8.68,8.81,287700.0],["2022-09-08",8.7,8.7,8.46,8.62,207400.0],["2022-09-09",8.7,8.96,8.67,8.8,355500.0],["2022-09-12",8.95,9.35,8.87,9.3,774000.0],["2022-09-13",8.96,9.09,8.8,9.07,408400.0],["2022-09-14",9.05,9.23,8.81,8.89,355300.0],["2022-09-15",8.76,9.03,8.72,8.87,526300.0],["2022-09-16",8.73,8.77,8.31,8.72,954900.0],["2022-09-19",8.56,8.76,8.23,8.63,646500.0],["2022-09-20",8.51,8.51,8.07,8.37,367000.0],["2022-09-21",8.44,8.57,8.3,8.36,376800.0],["2022-09-22",8.28,8.33,8.03,8.14,418500.0],["2022-09-23",8.01,8.17,7.9,8.02,511900.0],["2022-09-26",8.02,8.18,7.59,7.65,515700.0],["2022-09-27",7.76,7.92,7.4,7.43,473200.0],["2022-09-28",7.46,7.83,7.42,7.7,675600.0],["2022-09-29",7.56,7.65,7.23,7.64,328700.0],["2022-09-30",7.66,7.94,7.53,7.55,501300.0],["2022-10-03",7.61,8.27,7.42,8.09,1055500.0],["2022-10-04",8.25,9.11,8.25,9.11,588500.0],["2022-10-05",8.9,9.2,8.84,8.85,368500.0],["2022-10-06",8.78,8.95,8.77,8.86,251300.0],["2022-10-07",8.75,8.83,8.59,8.76,325000.0],["2022-10-10",8.85,9.03,8.7,8.79,260000.0],["2022-10-11",8.72,8.74,8.38,8.59,402600.0],["2022-10-12",8.68,8.68,8.23,8.35,352900.0],["2022-10-13",8.1,8.58,8.03,8.58,553700.0],["2022-10-14",8.7,8.75,8.14,8.17,229200.0],["2022-10-17",8.46,8.87,8.37,8.78,345300.0],["2022-10-18",8.99,9.2,8.88,8.96,293700.0],["2022-10-19",8.85,8.93,8.52,8.62,291000.0],["2022-10-20",8.57,8.83,8.5,8.59,218200.0],["2022-10-21",8.65,8.87,8.49,8.81,215000.0],["2022-10-24",8.82,8.9,8.67,8.79,213000.0],["2022-10-25",8.75,8.94,8.75,8.87,368900.0],["2022-10-26",8.88,9.2,8.79,9.13,299600.0],["2022-10-27",9.21,9.4,8.73,8.75,311900.0],["2022-10-28",8.82,9.25,8.72,8.87,337700.0],["2022-10-31",8.8,8.82,8.46,8.5,499600.0],["2022-11-01",8.68,9.21,8.6,9.2,380500.0],["2022-11-02",9.14,9.37,8.76,8.88,394800.0],["2022-11-03",8.75,8.75,8.34,8.53,316400.0],["2022-11-04",8.6,8.78,8.43,8.72,358100.0],["2022-11-07",8.77,9.18,8.59,8.96,348300.0],["2022-11-08",7.89,7.96,4.28,4.63,4893600.0],["2022-11-09",4.59,4.7,4.3,4.4,2410900.0],["2022-11-10",4.47,4.7,4.4,4.62,1717600.0],["2022-11-11",4.61,5.18,4.56,5.12,1662300.0],["2022-11-14",5.02,5.14,4.62,4.68,1299700.0],["2022-11-15",4.82,4.94,4.66,4.71,870500.0],["2022-11-16",4.6,4.64,4.35,4.51,865600.0],["2022-11-17",4.46,4.56,4.31,4.51,877000.0],["2022-11-18",4.6,4.65,4.38,4.4,673000.0],["2022-11-21",4.29,4.41,4.22,4.34,893200.0],["2022-11-22",4.35,4.6,4.26,4.58,834800.0],["2022-11-23",4.56,4.64,4.36,4.47,1264900.0],["2022-11-25",4.4,4.55,4.26,4.27,588700.0],["2022-11-28",4.25,4.32,4.05,4.08,1065300.0],["2022-11-29",4.09,4.15,4.01,4.03,883500.0],["2022-11-30",4.05,4.33,3.93,4.3,1773300.0],["2022-12-01",4.37,4.38,4.16,4.19,892500.0],["2022-12-02",4.1,4.63,4.06,4.6,1846700.0],["2022-12-05",4.6,4.76,4.37,4.65,1046100.0],["2022-12-06",4.73,4.74,4.4,4.48,986700.0],["2022-12-07",4.39,4.45,4.03,4.07,1216100.0],["2022-12-08",4.17,4.52,4.01,4.49,1109600.0],["2022-12-09",4.43,4.55,4.26,4.26,674000.0],["2022-12-12",4.25,4.52,4.15,4.48,739200.0],["2022-12-13",4.64,4.75,4.42,4.43,755800.0],["2022-12-14",4.43,4.77,4.43,4.64,1156600.0],["2022-12-15",4.56,4.73,4.54,4.61,857700.0],["2022-12-16",4.5,4.84,4.5,4.82,2725800.0],["2022-12-19",4.76,4.8,4.47,4.6,933300.0],["2022-12-20",4.64,5.03,4.55,4.84,951500.0],["2022-12-21",4.81,4.86,4.54,4.55,584700.0],["2022-12-22",4.5,4.72,4.38,4.54,555200.0],["2022-12-23",4.51,4.65,4.41,4.58,291700.0],["2022-12-27",4.56,4.72,4.36,4.63,509000.0],["2022-12-28",4.65,4.83,4.62,4.66,395800.0],["2022-12-29",4.74,5.2,4.74,5.19,854800.0],["2022-12-30",5.11,5.24,4.98,5.11,398000.0],["2023-01-03",5.21,5.49,5.09,5.18,531500.0],["2023-01-04",5.22,5.38,5.19,5.33,444000.0],["2023-01-05",5.22,5.24,5.05,5.18,342100.0],["2023-01-06",5.29,5.42,5.14,5.29,305900.0],["2023-01-09",5.44,5.63,5.32,5.38,474200.0],["2023-01-10",5.28,5.47,5.16,5.46,489400.0],["2023-01-11",5.55,5.55,5.2,5.26,448400.0],["2023-01-12",5.29,5.4,5.21,5.26,588500.0],["2023-01-13",5.19,5.38,5.16,5.24,380500.0],["2023-01-17",5.3,5.36,5.18,5.3,436500.0],["2023-01-18",5.25,5.42,5.15,5.2,472000.0],["2023-01-19",5.18,5.35,5.1,5.29,435300.0],["2023-01-20",5.38,5.48,5.21,5.34,645800.0],["2023-01-23",5.35,5.37,5.25,5.34,362200.0],["2023-01-24",5.26,5.32,5.2,5.27,360700.0],["2023-01-25",5.22,5.33,5.14,5.32,345500.0],["2023-01-26",5.41,5.44,5.19,5.28,233900.0],["2023-01-27",5.26,5.45,5.25,5.38,323200.0],["2023-01-30",5.33,5.44,5.24,5.29,345200.0],["2023-01-31",5.33,5.48,5.26,5.41,513400.0],["2023-02-01",5.45,5.71,5.45,5.69,531800.0],["2023-02-02",5.82,6.06,5.72,5.82,481300.0],["2023-02-03",5.74,5.91,5.69,5.75,626200.0],["2023-02-06",5.77,5.78,5.56,5.61,329100.0],["2023-02-07",5.66,5.82,5.59,5.8,338000.0],["2023-02-08",5.79,5.82,5.65,5.67,302600.0],["2023-02-09",5.79,5.84,5.48,5.48,358700.0],["2023-02-10",5.47,5.54,5.4,5.44,451500.0],["2023-02-13",5.43,5.61,5.31,5.6,399500.0],["2023-02-14",5.53,5.63,5.45,5.57,352600.0],["2023-02-15",5.56,5.75,5.48,5.74,491900.0],["2023-02-16",5.65,5.7,5.38,5.39,510300.0],["2023-02-17",5.4,5.41,5.28,5.39,353400.0],["2023-02-21",5.28,5.45,5.23,5.29,335000.0],["2023-02-22",5.33,5.47,5.31,5.36,545600.0],["2023-02-23",5.51,5.84,5.19,5.7,1343300.0],["2023-02-24",5.16,5.51,5.06,5.2,1568600.0],["2023-02-27",5.26,5.26,4.68,4.75,944800.0],["2023-02-28",4.78,5.03,4.69,4.98,760100.0],["2023-03-01",4.9,5.05,4.76,4.77,670400.0],["2023-03-02",4.65,4.92,4.62,4.87,623000.0],["2023-03-03",4.96,4.99,4.88,4.88,571000.0],["2023-03-06",4.44,4.54,4.0,4.19,4734000.0],["2023-03-07",4.2,4.23,3.96,4.13,2400800.0],["2023-03-08",4.13,4.4,4.05,4.39,1896800.0],["2023-03-09",4.43,4.67,4.33,4.38,1514400.0],["2023-03-10",4.29,4.34,4.03,4.11,2072500.0],["2023-03-13",3.97,3.98,3.63,3.69,2109300.0],["2023-03-14",3.93,3.93,3.56,3.6,2964600.0],["2023-03-15",3.53,3.56,3.36,3.51,2628000.0],["2023-03-16",3.43,3.57,3.34,3.45,2698900.0],["2023-03-17",3.38,3.55,3.33,3.42,18844400.0],["2023-03-20",3.53,3.62,3.43,3.61,3418600.0],["2023-03-21",3.7,3.9,3.62,3.82,3669200.0],["2023-03-22",3.77,3.85,3.45,3.45,1957100.0],["2023-03-23",3.46,3.55,3.33,3.36,1590800.0],["2023-03-24",3.35,3.49,3.31,3.44,1392400.0],["2023-03-27",3.43,3.6,3.43,3.52,1365600.0],["2023-03-28",3.53,3.6,3.48,3.51,760100.0],["2023-03-29",3.55,3.75,3.51,3.66,1410600.0],["2023-03-30",3.67,3.72,3.63,3.7,557100.0],["2023-03-31",3.74,3.89,3.69,3.88,1134300.0],["2023-04-03",3.9,3.97,3.72,3.77,801600.0],["2023-04-04",3.82,3.88,3.75,3.87,832000.0],["2023-04-05",3.82,3.86,3.73,3.79,511500.0],["2023-04-06",3.77,3.85,3.71,3.8,602600.0],["2023-04-10",3.79,3.8,3.63,3.75,590600.0],["2023-04-11",3.75,3.88,3.75,3.83,735200.0],["2023-04-12",3.88,3.95,3.85,3.85,651300.0],["2023-04-13",3.85,4.15,3.82,4.08,690500.0],["2023-04-14",4.17,4.23,3.86,3.9,767900.0],["2023-04-17",3.88,3.97,3.84,3.92,579700.0],["2023-04-18",3.93,4.0,3.81,3.88,389500.0],["2023-04-19",3.84,3.84,3.74,3.74,294300.0],["2023-04-20",3.72,3.72,3.39,3.39,853800.0],["2023-04-21",3.38,3.49,3.31,3.36,735000.0],["2023-04-24",3.38,3.42,3.32,3.37,584000.0],["2023-04-25",3.32,3.32,3.1,3.12,910400.0],["2023-04-26",3.14,3.17,3.05,3.09,710000.0],["2023-04-27",3.13,3.22,3.11,3.17,514300.0],["2023-04-28",3.17,3.26,3.17,3.21,654200.0],["2023-05-01",3.22,3.37,3.18,3.25,603100.0],["2023-05-02",3.24,3.56,3.24,3.38,1003800.0],["2023-05-03",3.7,4.39,3.69,4.25,2564300.0],["2023-05-04",4.28,4.32,3.83,3.85,1783100.0],["2023-05-05",3.95,4.08,3.88,3.96,706300.0],["2023-05-08",4.05,4.05,3.89,3.89,557400.0],["2023-05-09",3.86,3.95,3.8,3.91,461000.0],["2023-05-10",4.03,4.07,3.93,4.0,720200.0],["2023-05-11",4.12,4.38,4.12,4.25,710100.0],["2023-05-12",4.21,4.29,4.11,4.14,564900.0],["2023-05-15",4.14,4.31,4.12,4.2,619100.0],["2023-05-16",4.14,4.21,4.12,4.15,416100.0],["2023-05-17",4.2,4.35,4.2,4.31,513700.0],["2023-05-18",4.3,4.44,4.24,4.38,681300.0],["2023-05-19",4.43,4.5,4.41,4.43,684300.0],["2023-05-22",4.49,4.55,4.42,4.5,701600.0],["2023-05-23",4.49,4.62,4.48,4.56,630800.0],["2023-05-24",4.5,4.53,4.3,4.32,537800.0],["2023-05-25",4.25,4.26,4.06,4.09,545000.0],["2023-05-26",4.09,4.29,4.07,4.19,499400.0],["2023-05-30",4.21,4.29,4.18,4.18,525000.0],["2023-05-31",4.15,4.15,3.92,3.93,2836100.0],["2023-06-01",3.92,3.94,3.79,3.84,682500.0],["2023-06-02",3.91,4.1,3.84,4.1,620500.0],["2023-06-05",4.07,4.13,4.01,4.03,383500.0],["2023-06-06",4.0,4.21,3.96,4.17,637200.0],["2023-06-07",4.22,4.45,4.22,4.23,683000.0],["2023-06-08",4.21,4.39,4.17,4.2,640700.0],["2023-06-09",4.2,4.22,4.14,4.15,268700.0],["2023-06-12",4.19,4.26,4.14,4.18,560100.0],["2023-06-13",4.21,4.26,4.17,4.19,432000.0],["2023-06-14",4.23,4.38,4.21,4.29,1365200.0],["2023-06-15",4.3,4.33,4.11,4.33,794300.0],["2023-06-16",4.42,4.42,4.28,4.35,1447800.0],["2023-06-20",4.36,4.38,4.21,4.28,579900.0],["2023-06-21",4.25,4.32,4.2,4.25,546800.0],["2023-06-22",4.2,4.29,4.17,4.29,535800.0],["2023-06-23",4.2,4.26,4.03,4.05,2439500.0],["2023-06-26",4.03,4.1,3.91,3.97,609900.0],["2023-06-27",4.02,4.08,3.89,4.03,492100.0],["2023-06-28",4.03,4.06,3.97,4.04,451400.0],["2023-06-29",4.03,4.12,4.03,4.09,360800.0],["2023-06-30",4.1,4.15,3.98,3.98,396700.0],["2023-07-03",3.98,4.07,3.98,4.04,232500.0],["2023-07-05",4.01,4.01,3.81,3.81,869200.0],["2023-07-06",3.81,3.82,3.56,3.64,834100.0],["2023-07-07",3.62,3.88,3.62,3.75,1467000.0],["2023-07-10",3.78,4.12,3.76,4.09,1026700.0],["2023-07-11",4.11,4.59,4.1,4.58,1304000.0],["2023-07-12",4.62,5.14,4.62,5.07,1280200.0],["2023-07-13",5.08,5.21,4.99,5.15,867000.0],["2023-07-14",5.15,5.26,4.93,5.11,823900.0],["2023-07-17",5.09,5.38,5.04,5.36,625800.0],["2023-07-18",5.32,5.59,5.24,5.43,725800.0],["2023-07-19",5.44,5.76,5.31,5.74,910700.0],["2023-07-20",5.75,5.87,5.52,5.53,872200.0],["2023-07-21",5.62,5.64,5.34,5.44,635700.0],["2023-07-24",5.44,5.55,5.31,5.5,470000.0],["2023-07-25",5.5,5.71,5.36,5.68,869700.0],["2023-07-26",5.71,5.86,5.5,5.57,720000.0],["2023-07-27",5.6,5.71,5.37,5.38,619300.0],["2023-07-28",5.45,5.66,5.42,5.43,463500.0],["2023-07-31",5.49,5.62,5.42,5.44,421400.0],["2023-08-01",5.45,5.54,5.28,5.34,515100.0],["2023-08-02",5.23,5.65,5.06,5.26,755400.0],["2023-08-03",5.27,5.27,4.57,4.74,1444900.0],["2023-08-04",4.75,4.75,4.34,4.35,1081300.0],["2023-08-07",4.38,4.47,4.27,4.35,689400.0],["2023-08-08",4.27,4.31,4.08,4.2,466200.0],["2023-08-09",4.19,4.3,4.14,4.18,623500.0],["2023-08-10",4.18,4.43,4.17,4.22,553100.0],["2023-08-11",4.16,4.3,4.15,4.27,336000.0],["2023-08-14",4.26,4.3,4.13,4.2,359800.0],["2023-08-15",4.14,4.18,4.03,4.07,384700.0],["2023-08-16",4.07,4.14,3.91,3.92,433200.0],["2023-08-17",3.93,3.97,3.82,3.84,556100.0],["2023-08-18",3.8,3.85,3.67,3.72,501600.0],["2023-08-21",3.75,3.78,3.63,3.63,469700.0],["2023-08-22",3.66,3.8,3.64,3.7,461600.0],["2023-08-23",3.72,3.95,3.71,3.92,460200.0],["2023-08-24",3.86,3.95,3.78,3.79,374800.0],["2023-08-25",3.82,3.92,3.77,3.86,437000.0],["2023-08-28",3.88,4.12,3.88,3.94,592800.0],["2023-08-29",3.94,4.2,3.94,4.12,533400.0],["2023-08-30",4.12,4.17,4.07,4.14,277100.0],["2023-08-31",4.15,4.19,4.02,4.03,441000.0],["2023-09-01",4.08,4.2,3.95,3.97,431700.0],["2023-09-05",3.97,3.98,3.77,3.87,659500.0],["2023-09-06",3.85,4.02,3.83,3.89,586500.0],["2023-09-07",3.86,3.86,3.71,3.74,870200.0],["2023-09-08",3.81,3.97,3.72,3.92,565900.0],["2023-09-11",3.95,4.01,3.82,3.84,296300.0],["2023-09-12",3.81,3.93,3.75,3.84,236000.0],["2023-09-13",3.63,3.8,3.61,3.67,518200.0],["2023-09-14",3.69,3.69,3.49,3.5,703200.0],["2023-09-15",3.5,3.58,3.36,3.37,1174700.0],["2023-09-18",3.37,3.39,3.26,3.28,481600.0],["2023-09-19",3.27,3.33,3.21,3.32,548700.0],["2023-09-20",3.39,3.41,3.23,3.24,394400.0],["2023-09-21",3.2,3.3,3.17,3.22,564400.0],["2023-09-22",3.26,3.32,3.2,3.23,427000.0],["2023-09-25",3.2,3.36,3.2,3.35,465600.0],["2023-09-26",3.33,3.37,3.24,3.28,451900.0],["2023-09-27",3.31,3.5,3.3,3.44,506500.0],["2023-09-28",3.41,3.51,3.41,3.47,450000.0],["2023-09-29",3.5,3.54,3.44,3.45,405200.0],["2023-10-02",3.45,3.63,3.45,3.59,551000.0],["2023-10-03",3.51,3.57,3.41,3.44,386100.0],["2023-10-04",3.44,3.48,3.35,3.4,321600.0],["2023-10-05",3.41,3.5,3.34,3.49,608400.0],["2023-10-06",3.42,3.49,3.36,3.4,432800.0],["2023-10-09",3.38,3.4,3.3,3.31,351300.0],["2023-10-10",3.29,3.41,3.28,3.32,372000.0],["2023-10-11",3.32,3.42,3.3,3.3,356800.0],["2023-10-12",3.3,3.33,3.11,3.15,724400.0],["2023-10-13",3.13,3.19,3.06,3.06,465000.0],["2023-10-16",3.1,3.13,3.07,3.09,376400.0],["2023-10-17",3.07,3.19,3.07,3.19,755000.0],["2023-10-18",3.12,3.17,2.85,2.91,1678700.0],["2023-10-19",2.99,3.02,2.84,2.86,891300.0],["2023-10-20",2.85,2.93,2.71,2.79,1181100.0],["2023-10-23",2.77,2.8,2.73,2.77,1051900.0],["2023-10-24",2.8,3.0,2.8,2.97,1032200.0],["2023-10-25",2.92,3.01,2.81,2.82,730600.0],["2023-10-26",2.8,2.89,2.78,2.82,451400.0],["2023-10-27",2.85,2.86,2.73,2.76,520500.0],["2023-10-30",2.77,2.82,2.68,2.76,489400.0],["2023-10-31",2.77,2.86,2.73,2.78,482400.0],["2023-11-01",2.76,2.78,2.6,2.63,781300.0],["2023-11-02",2.68,2.82,2.68,2.8,992600.0],["2023-11-03",2.85,3.03,2.84,2.9,1115700.0],["2023-11-06",2.9,2.94,2.85,2.89,659200.0],["2023-11-07",3.41,3.59,3.15,3.48,1999400.0],["2023-11-08",3.5,4.1,3.44,4.08,2096000.0],["2023-11-09",4.02,4.2,3.97,4.01,1714200.0],["2023-11-10",3.99,4.47,3.96,4.41,1334700.0],["2023-11-13",4.33,4.33,4.16,4.22,1059900.0],["2023-11-14",4.31,4.59,4.29,4.59,1003300.0],["2023-11-15",4.62,4.8,4.55,4.77,803700.0],["2023-11-16",4.78,4.79,4.55,4.66,571800.0],["2023-11-17",4.71,5.01,4.67,5.01,724300.0],["2023-11-20",5.03,5.21,4.88,5.14,644100.0],["2023-11-21",5.04,5.04,4.79,4.87,726600.0],["2023-11-22",4.93,4.98,4.81,4.86,502300.0],["2023-11-24",4.87,5.27,4.87,5.27,363000.0],["2023-11-27",5.17,5.37,4.95,5.3,693300.0],["2023-11-28",5.29,5.33,4.99,5.11,661300.0],["2023-11-29",5.24,5.29,4.99,5.01,662600.0],["2023-11-30",5.05,5.05,4.74,4.79,753500.0],["2023-12-01",4.74,5.13,4.62,5.11,629100.0],["2023-12-04",5.04,5.31,5.04,5.3,776200.0],["2023-12-05",5.27,5.3,5.0,5.02,519100.0],["2023-12-06",5.12,5.45,5.12,5.27,714600.0],["2023-12-07",5.27,5.49,5.18,5.35,534500.0],["2023-12-08",5.3,5.7,5.29,5.62,680200.0],["2023-12-11",5.57,5.63,5.43,5.44,597200.0],["2023-12-12",5.5,5.55,5.28,5.33,559000.0],["2023-12-13",5.3,5.3,4.9,5.29,1190100.0],["2023-12-14",5.34,5.82,5.34,5.6,779600.0],["2023-12-15",5.74,5.74,5.21,5.23,833400.0],["2023-12-18",5.17,5.29,5.0,5.27,560600.0],["2023-12-19",5.35,5.51,5.28,5.43,569900.0],["2023-12-20",5.44,5.57,5.21,5.22,509100.0],["2023-12-21",5.32,5.64,5.27,5.63,761000.0],["2023-12-22",5.65,5.73,5.5,5.55,407300.0],["2023-12-26",5.55,5.81,5.53,5.77,426600.0],["2023-12-27",5.78,5.99,5.77,5.88,412700.0],["2023-12-28",5.79,5.87,5.78,5.8,369200.0],["2023-12-29",5.8,5.89,5.62,5.62,435800.0],["2024-01-02",5.57,5.74,5.47,5.7,461800.0],["2024-01-03",5.49,5.86,5.41,5.69,579500.0],["2024-01-04",5.73,5.83,5.69,5.83,487100.0],["2024-01-05",5.76,6.69,5.76,6.65,1818500.0],["2024-01-08",6.75,7.04,6.53,6.53,1551800.0],["2024-01-09",6.4,6.53,6.16,6.26,893200.0],["2024-01-10",6.24,6.28,6.09,6.24,582600.0],["2024-01-11",6.21,6.26,5.96,6.21,594400.0],["2024-01-12",6.29,6.58,6.29,6.41,1013900.0],["2024-01-16",6.29,6.41,6.12,6.33,704900.0],["2024-01-17",6.16,6.29,6.1,6.26,879900.0],["2024-01-18",6.3,6.45,6.22,6.42,474600.0],["2024-01-19",6.52,6.72,6.4,6.71,660500.0],["2024-01-22",6.84,7.38,6.84,7.38,983700.0],["2024-01-23",7.53,7.77,7.27,7.49,1065000.0],["2024-01-24",7.66,7.74,7.39,7.46,630900.0],["2024-01-25",7.65,7.68,7.29,7.45,561900.0],["2024-01-26",7.53,7.57,7.15,7.22,436600.0],["2024-01-29",7.19,7.42,7.11,7.41,450900.0],["2024-01-30",7.4,7.49,7.14,7.14,658100.0],["2024-01-31",7.1,7.22,6.74,6.74,689600.0],["2024-02-01",6.73,6.99,6.69,6.97,495500.0],["2024-02-02",6.86,6.87,6.67,6.68,472500.0],["2024-02-05",6.59,6.67,6.41,6.5,524800.0],["2024-02-06",6.52,6.71,6.43,6.67,523000.0],["2024-02-07",6.63,6.71,6.47,6.63,465600.0],["2024-02-08",6.62,7.05,6.59,6.92,567700.0],["2024-02-09",7.03,7.13,6.96,7.08,419000.0],["2024-02-12",7.08,7.24,7.03,7.16,594700.0],["2024-02-13",6.74,7.0,6.72,6.99,816100.0],["2024-02-14",7.21,7.63,7.15,7.59,730300.0],["2024-02-15",7.65,8.1,7.65,8.05,904900.0],["2024-02-16",7.92,8.12,7.76,7.97,854800.0],["2024-02-20",7.89,8.02,7.57,7.8,1022500.0],["2024-02-21",7.71,7.71,5.0,5.17,3634800.0],["2024-02-22",5.29,5.3,4.89,4.99,2255200.0],["2024-02-23",5.11,5.38,4.97,5.25,1201600.0],["2024-02-26",5.21,5.67,5.17,5.55,956900.0],["2024-02-27",5.59,5.9,5.57,5.63,916300.0],["2024-02-28",5.51,5.6,5.28,5.28,1141800.0],["2024-02-29",5.39,5.54,5.16,5.19,913400.0],["2024-03-01",5.19,5.24,5.0,5.05,655400.0],["2024-03-04",5.1,5.49,5.1,5.29,841600.0],["2024-03-05",5.16,5.33,5.13,5.15,643100.0],["2024-03-06",5.3,5.3,5.08,5.16,517200.0],["2024-03-07",5.25,5.34,5.22,5.3,352700.0],["2024-03-08",5.39,5.5,5.27,5.35,406100.0],["2024-03-11",5.33,5.33,5.16,5.18,279900.0],["2024-03-12",5.2,5.2,5.08,5.11,252100.0],["2024-03-13",5.09,5.21,4.99,5.01,617900.0],["2024-03-14",4.98,5.0,4.75,4.86,622300.0],["2024-03-15",4.83,4.93,4.81,4.86,887700.0],["2024-03-18",4.88,4.93,4.76,4.85,559300.0],["2024-03-19",4.8,4.97,4.79,4.9,423100.0],["2024-03-20",4.88,5.08,4.85,5.08,572400.0],["2024-03-21",5.1,5.18,5.01,5.12,723200.0],["2024-03-22",5.12,5.14,4.84,4.95,585400.0],["2024-03-25",5.01,5.11,4.95,4.96,365900.0],["2024-03-26",5.03,5.06,4.96,4.98,448000.0],["2024-03-27",5.03,5.15,5.0,5.04,690800.0],["2024-03-28",5.05,5.21,4.88,4.91,822800.0],["2024-04-01",5.09,5.45,5.05,5.43,822100.0],["2024-04-02",5.3,5.55,5.16,5.5,578900.0],["2024-04-03",5.5,5.72,5.44,5.49,712700.0],["2024-04-04",5.59,5.67,5.36,5.4,548500.0],["2024-04-05",5.39,5.51,5.31,5.49,416300.0],["2024-04-08",5.58,5.74,5.54,5.63,436400.0],["2024-04-09",5.65,5.78,5.55,5.65,384800.0],["2024-04-10",5.46,5.64,5.42,5.62,445700.0],["2024-04-11",5.65,5.7,5.56,5.63,452500.0],["2024-04-12",5.61,5.66,5.5,5.61,619100.0],["2024-04-15",5.66,5.76,5.47,5.48,615200.0],["2024-04-16",5.45,5.48,5.3,5.38,715100.0],["2024-04-17",5.5,5.67,5.39,5.53,717300.0],["2024-04-18",5.5,5.65,5.41,5.49,546600.0],["2024-04-19",5.44,5.53,5.36,5.48,557500.0],["2024-04-22",5.58,5.63,5.38,5.54,853700.0],["2024-04-23",5.57,5.69,5.48,5.48,391000.0],["2024-04-24",5.48,5.58,5.39,5.54,624000.0],["2024-04-25",5.44,5.56,5.29,5.46,477000.0],["2024-04-26",5.49,5.59,5.45,5.46,318400.0],["2024-04-29",5.55,5.62,5.42,5.43,396100.0],["2024-04-30",5.39,5.52,5.33,5.43,722100.0],["2024-05-01",5.47,5.54,5.21,5.21,437900.0],["2024-05-02",5.28,5.29,5.14,5.24,561000.0],["2024-05-03",5.37,5.48,5.05,5.08,666600.0],["2024-05-06",5.16,5.4,5.13,5.38,716700.0],["2024-05-07",5.38,5.44,5.3,5.37,563500.0],["2024-05-08",5.05,5.16,4.83,4.95,853800.0],["2024-05-09",4.96,5.01,4.87,4.89,789500.0],["2024-05-10",4.9,5.0,4.78,4.99,690300.0],["2024-05-13",5.04,5.1,4.93,5.0,792800.0],["2024-05-14",5.1,5.2,4.97,5.05,601000.0],["2024-05-15",5.14,5.21,5.06,5.21,502600.0],["2024-05-16",5.19,5.25,5.11,5.13,443100.0],["2024-05-17",5.15,5.15,4.97,4.97,535400.0],["2024-05-20",4.97,5.01,4.86,4.89,568600.0],["2024-05-21",4.85,4.85,4.62,4.7,555500.0],["2024-05-22",4.67,4.78,4.62,4.69,475600.0],["2024-05-23",4.74,4.74,4.47,4.51,517800.0],["2024-05-24",4.56,4.62,4.46,4.46,315400.0],["2024-05-28",4.51,4.7,4.47,4.63,651000.0],["2024-05-29",4.53,4.58,4.45,4.47,389200.0],["2024-05-30",4.49,4.54,4.35,4.35,416000.0],["2024-05-31",4.37,4.38,4.22,4.29,570900.0],["2024-06-03",4.37,4.37,4.25,4.27,512900.0],["2024-06-04",4.24,4.31,4.1,4.16,489200.0],["2024-06-05",4.21,4.32,4.16,4.26,444900.0],["2024-06-06",4.28,4.35,4.21,4.26,286900.0],["2024-06-07",4.2,4.25,4.12,4.16,245800.0],["2024-06-10",4.11,4.31,4.11,4.31,275500.0],["2024-06-11",4.28,4.32,4.2,4.31,360400.0],["2024-06-12",4.45,4.64,4.42,4.44,469300.0],["2024-06-13",4.43,4.47,4.34,4.37,470800.0],["2024-06-14",4.33,4.33,4.2,4.2,340100.0],["2024-06-17",4.14,4.21,4.07,4.15,320700.0],["2024-06-18",4.17,4.22,4.12,4.19,337800.0],["2024-06-20",4.18,4.35,4.16,4.21,705200.0],["2024-06-21",4.22,4.25,4.11,4.11,1205000.0],["2024-06-24",4.12,4.23,4.1,4.14,403300.0],["2024-06-25",4.12,4.12,4.01,4.01,250500.0],["2024-06-26",4.04,4.11,4.03,4.1,324500.0],["2024-06-27",4.08,4.14,3.96,4.03,330600.0],["2024-06-28",4.09,4.15,4.06,4.13,1064700.0],["2024-07-01",4.14,4.14,4.03,4.14,381000.0],["2024-07-02",4.17,4.23,4.13,4.22,226500.0],["2024-07-03",4.26,4.35,4.23,4.34,192600.0],["2024-07-05",4.29,4.32,4.24,4.26,402800.0],["2024-07-08",4.33,4.5,4.33,4.48,346100.0],["2024-07-09",4.45,4.46,4.32,4.32,305000.0],["2024-07-10",4.35,4.35,4.21,4.26,286300.0],["2024-07-11",4.38,4.55,4.34,4.54,374800.0],["2024-07-12",4.59,4.63,4.47,4.51,279200.0],["2024-07-15",4.57,4.79,4.55,4.61,295400.0],["2024-07-16",4.69,4.87,4.65,4.87,254400.0],["2024-07-17",4.83,4.9,4.72,4.78,306800.0],["2024-07-18",4.74,4.84,4.63,4.66,266600.0],["2024-07-19",4.67,4.71,4.57,4.6,172600.0],["2024-07-22",4.61,4.74,4.54,4.71,236800.0],["2024-07-23",4.67,4.95,4.63,4.81,320700.0],["2024-07-24",4.76,4.86,4.66,4.7,318000.0],["2024-07-25",4.74,4.87,4.66,4.78,260900.0],["2024-07-26",4.87,4.87,4.67,4.83,287400.0],["2024-07-29",4.9,4.91,4.7,4.73,377600.0],["2024-07-30",4.77,4.84,4.76,4.8,257700.0],["2024-07-31",4.81,4.93,4.72,4.76,332400.0],["2024-08-01",4.81,4.84,4.7,4.75,505200.0],["2024-08-02",4.55,4.57,4.35,4.38,337200.0],["2024-08-05",4.1,4.26,4.01,4.11,583400.0],["2024-08-06",4.13,4.13,3.72,3.79,698800.0],["2024-08-07",3.79,3.8,3.32,3.5,612700.0],["2024-08-08",3.55,3.78,3.52,3.74,524700.0],["2024-08-09",3.75,3.75,3.58,3.73,346100.0],["2024-08-12",3.73,3.8,3.6,3.71,391500.0],["2024-08-13",3.82,4.27,3.82,4.26,742200.0],["2024-08-14",4.33,4.56,4.31,4.48,538500.0],["2024-08-15",4.65,5.11,4.59,5.03,746600.0],["2024-08-16",5.03,5.31,4.99,5.04,657200.0],["2024-08-19",5.1,5.38,5.0,5.3,835400.0],["2024-08-20",5.27,5.42,5.17,5.31,446500.0],["2024-08-21",5.35,5.49,5.29,5.48,532500.0],["2024-08-22",5.47,5.49,5.18,5.21,461900.0],["2024-08-23",5.3,5.69,5.28,5.64,1052200.0],["2024-08-26",5.68,5.72,5.59,5.72,498000.0],["2024-08-27",5.66,5.69,5.5,5.64,309900.0],["2024-08-28",5.56,5.6,5.42,5.49,380500.0],["2024-08-29",5.54,5.67,5.5,5.55,486700.0],["2024-08-30",5.59,5.65,5.47,5.53,391300.0],["2024-09-03",5.48,5.75,5.38,5.58,723500.0],["2024-09-04",5.59,5.6,5.18,5.34,479200.0],["2024-09-05",5.37,5.45,5.26,5.36,507700.0],["2024-09-06",5.39,5.39,5.16,5.16,314000.0],["2024-09-09",5.17,5.46,5.17,5.32,315200.0],["2024-09-10",5.31,5.5,5.27,5.47,314900.0],["2024-09-11",5.44,5.44,5.03,5.19,398700.0],["2024-09-12",5.22,5.33,5.04,5.28,383700.0],["2024-09-13",5.34,5.62,5.21,5.6,556100.0],["2024-09-16",5.56,5.66,5.35,5.66,348000.0],["2024-09-17",5.73,5.9,5.66,5.76,387800.0],["2024-09-18",5.75,5.89,5.6,5.64,332600.0],["2024-09-19",5.86,5.9,5.69,5.8,417600.0],["2024-09-20",5.75,5.86,5.65,5.67,933600.0],["2024-09-23",5.71,5.78,5.62,5.66,256400.0],["2024-09-24",5.72,5.75,5.61,5.71,249500.0],["2024-09-25",5.71,5.72,5.49,5.61,316800.0],["2024-09-26",5.72,5.85,5.69,5.69,372500.0],["2024-09-27",5.78,5.9,5.7,5.81,304500.0],["2024-09-30",5.76,5.9,5.58,5.68,382600.0],["2024-10-01",5.68,5.69,5.5,5.55,327100.0],["2024-10-02",5.5,5.66,5.47,5.63,265500.0],["2024-10-03",5.57,5.61,5.45,5.48,231300.0],["2024-10-04",5.6,5.68,5.55,5.63,159500.0],["2024-10-07",5.61,5.86,5.53,5.85,349400.0],["2024-10-08",5.82,6.05,5.63,5.91,1529900.0],["2024-10-09",6.01,6.66,5.95,6.45,1063400.0],["2024-10-10",6.31,6.44,6.13,6.26,633900.0],["2024-10-11",6.26,6.53,6.2,6.37,409900.0],["2024-10-14",6.39,6.39,6.18,6.27,295200.0],["2024-10-15",6.24,6.6,6.24,6.53,491200.0],["2024-10-16",6.59,6.82,6.55,6.78,431500.0],["2024-10-17",6.76,7.05,6.68,7.02,694500.0],["2024-10-18",7.06,7.2,6.86,6.89,519400.0],["2024-10-21",6.86,6.94,6.72,6.84,356500.0],["2024-10-22",6.85,6.85,6.24,6.25,556800.0],["2024-10-23",6.23,6.25,5.6,5.67,778800.0],["2024-10-24",5.68,5.74,5.39,5.4,791700.0],["2024-10-25",5.43,5.67,5.3,5.65,897500.0],["2024-10-28",5.73,5.83,5.38,5.43,815000.0],["2024-10-29",5.4,5.53,5.34,5.38,527600.0],["2024-10-30",6.18,7.28,6.07,7.2,3176000.0],["2024-10-31",7.33,7.35,6.85,6.91,997700.0],["2024-11-01",7.0,7.31,6.96,7.19,808800.0],["2024-11-04",7.19,7.6,7.15,7.3,917700.0],["2024-11-05",7.29,7.57,7.25,7.43,624900.0],["2024-11-06",7.59,8.03,7.54,7.99,1901800.0],["2024-11-07",7.98,8.28,7.92,8.2,1238500.0],["2024-11-08",8.23,8.49,8.01,8.07,987900.0],["2024-11-11",8.27,8.31,8.05,8.05,569600.0],["2024-11-12",8.0,8.31,7.87,8.08,640100.0],["2024-11-13",8.12,8.42,8.12,8.16,860900.0],["2024-11-14",8.21,8.26,7.81,7.92,452100.0],["2024-11-15",7.94,7.98,7.45,7.49,575600.0],["2024-11-18",7.57,7.57,7.32,7.32,523900.0],["2024-11-19",7.25,7.41,7.22,7.37,351000.0],["2024-11-20",7.35,7.44,7.13,7.44,451100.0],["2024-11-21",7.49,7.86,7.45,7.8,408600.0],["2024-11-22",7.84,8.22,7.78,8.19,606000.0],["2024-11-25",8.34,8.47,8.08,8.17,631600.0],["2024-11-26",8.1,8.41,8.1,8.21,828400.0],["2024-11-27",8.33,8.38,8.11,8.12,334000.0],["2024-11-29",8.14,8.2,7.94,7.98,271600.0],["2024-12-02",7.96,8.3,7.76,8.26,530800.0],["2024-12-03",8.25,8.3,8.08,8.21,344100.0],["2024-12-04",8.22,8.48,8.21,8.47,410800.0],["2024-12-05",8.5,8.93,8.25,8.92,602800.0],["2024-12-06",8.65,8.65,6.82,7.04,2357900.0],["2024-12-09",7.1,7.58,7.0,7.29,1028200.0],["2024-12-10",7.31,7.31,6.97,7.0,804200.0],["2024-12-11",7.08,7.21,6.9,7.08,545400.0],["2024-12-12",7.04,7.1,6.75,6.83,524200.0],["2024-12-13",6.76,6.97,6.76,6.93,337500.0],["2024-12-16",6.92,7.14,6.83,6.98,297600.0],["2024-12-17",6.98,7.03,6.78,6.8,406000.0],["2024-12-18",6.86,7.08,6.48,6.55,502400.0],["2024-12-19",6.64,6.78,6.5,6.76,1020500.0],["2024-12-20",6.6,6.8,6.5,6.54,1739400.0],["2024-12-23",6.53,6.58,6.36,6.53,440600.0],["2024-12-24",6.54,6.54,6.4,6.48,337400.0],["2024-12-26",6.45,6.68,6.45,6.62,309600.0],["2024-12-27",6.56,6.6,6.33,6.42,287000.0],["2024-12-30",6.35,6.51,6.2,6.46,273400.0],["2024-12-31",6.5,6.57,6.24,6.33,566300.0],["2025-01-02",6.41,6.72,6.39,6.47,554000.0],["2025-01-03",6.56,6.71,6.5,6.67,273300.0],["2025-01-06",6.74,6.83,6.61,6.69,539700.0],["2025-01-07",6.72,6.72,6.35,6.55,467800.0],["2025-01-08",6.45,6.53,6.33,6.47,335300.0],["2025-01-10",6.33,6.43,6.24,6.27,338200.0],["2025-01-13",6.12,6.33,6.08,6.29,316400.0],["2025-01-14",6.29,6.56,6.26,6.4,454900.0],["2025-01-15",6.57,6.7,6.5,6.62,356000.0],["2025-01-16",6.61,6.68,6.51,6.59,272700.0],["2025-01-17",6.71,6.8,6.62,6.77,389800.0],["2025-01-21",6.85,6.92,6.74,6.87,284200.0],["2025-01-22",6.88,6.9,6.71,6.72,302000.0],["2025-01-23",6.62,6.75,6.57,6.68,233500.0],["2025-01-24",6.71,6.79,6.61,6.72,270100.0],["2025-01-27",6.66,6.88,6.36,6.44,354800.0],["2025-01-28",6.46,6.81,6.36,6.8,498200.0],["2025-01-29",6.8,6.85,6.41,6.43,303600.0],["2025-01-30",6.54,6.85,6.44,6.76,558700.0],["2025-01-31",6.75,6.9,6.53,6.66,427900.0],["2025-02-03",6.45,6.63,6.4,6.54,218000.0],["2025-02-04",6.54,6.88,6.46,6.85,277600.0],["2025-02-05",6.85,7.13,6.85,7.07,392100.0],["2025-02-06",7.07,7.19,7.02,7.15,307900.0],["2025-02-07",7.18,7.24,6.89,6.93,371300.0],["2025-02-10",7.08,7.17,6.94,7.13,432000.0],["2025-02-11",7.06,7.13,6.82,6.99,374800.0],["2025-02-12",6.8,6.97,6.76,6.79,270900.0],["2025-02-13",6.8,6.92,6.66,6.91,252700.0],["2025-02-14",6.88,6.91,6.71,6.72,189200.0],["2025-02-18",6.71,6.86,6.6,6.69,595000.0],["2025-02-19",7.4,7.54,5.88,5.94,1685500.0],["2025-02-20",5.51,5.59,4.66,5.09,1656400.0],["2025-02-21",5.1,5.15,4.63,4.7,996300.0],["2025-02-24",4.7,4.78,4.47,4.48,687200.0],["2025-02-25",4.46,4.48,4.27,4.3,672200.0],["2025-02-26",4.28,4.41,4.2,4.41,1051300.0],["2025-02-27",4.39,4.46,4.22,4.23,958200.0],["2025-02-28",4.2,4.35,4.15,4.31,623700.0],["2025-03-03",4.34,4.67,4.2,4.21,747600.0],["2025-03-04",4.12,4.29,4.09,4.11,585100.0],["2025-03-05",4.08,4.29,4.04,4.28,463500.0],["2025-03-06",4.15,4.26,4.06,4.06,510500.0],["2025-03-07",4.05,4.18,4.02,4.17,413800.0],["2025-03-10",4.02,4.11,3.93,4.03,679700.0],["2025-03-11",4.03,4.1,3.93,3.97,444300.0],["2025-03-12",4.03,4.04,3.92,3.96,633000.0],["2025-03-13",4.02,4.02,3.84,3.9,353000.0],["2025-03-14",3.92,4.21,3.92,4.21,379000.0],["2025-03-17",4.2,4.41,4.17,4.34,393300.0],["2025-03-18",4.3,4.3,4.1,4.18,407200.0],["2025-03-19",4.2,4.31,4.13,4.26,493300.0],["2025-03-20",4.19,4.3,4.12,4.19,611300.0],["2025-03-21",4.08,4.3,4.08,4.24,1653400.0],["2025-03-24",4.35,4.53,4.29,4.46,463100.0],["2025-03-25",4.49,4.62,4.48,4.53,484100.0],["2025-03-26",4.52,4.66,4.49,4.6,590800.0],["2025-03-27",4.63,4.75,4.54,4.65,444300.0],["2025-03-28",4.63,4.75,4.58,4.62,390000.0],["2025-03-31",4.52,4.65,4.44,4.59,550600.0],["2025-04-01",4.6,4.62,4.44,4.52,478500.0],["2025-04-02",4.43,4.63,4.38,4.56,574000.0],["2025-04-03",4.25,4.38,4.13,4.13,557700.0],["2025-04-04",3.89,4.05,3.85,3.94,705800.0],["2025-04-07",3.74,4.1,3.56,3.78,749400.0],["2025-04-08",3.94,4.01,3.6,3.71,575800.0],["2025-04-09",3.68,4.12,3.61,3.96,1488600.0],["2025-04-10",3.8,3.91,3.71,3.77,537200.0],["2025-04-11",3.77,3.84,3.61,3.83,409800.0],["2025-04-14",3.93,4.0,3.78,3.9,407800.0],["2025-04-15",3.89,3.99,3.89,3.93,357500.0],["2025-04-16",3.9,3.94,3.8,3.86,304300.0],["2025-04-17",3.85,3.95,3.82,3.93,279400.0],["2025-04-21",3.89,3.93,3.8,3.82,386100.0],["2025-04-22",3.92,4.03,3.8,3.98,403100.0],["2025-04-23",4.15,4.21,4.03,4.07,425600.0],["2025-04-24",4.1,4.13,3.99,4.06,482100.0],["2025-04-25",4.03,4.11,4.01,4.08,237700.0],["2025-04-28",4.1,4.18,3.96,3.98,354400.0],["2025-04-29",3.96,4.01,3.91,3.96,819800.0],["2025-04-30",3.92,4.0,3.79,3.97,1225400.0],["2025-05-01",4.39,4.39,3.98,4.05,2302700.0],["2025-05-02",4.13,4.55,4.13,4.53,962900.0],["2025-05-05",4.49,5.0,4.42,4.88,1187400.0],["2025-05-06",4.8,4.82,4.64,4.67,607700.0],["2025-05-07",4.72,4.79,4.66,4.74,451800.0],["2025-05-08",4.78,5.09,4.76,4.99,662800.0],["2025-05-09",5.02,5.11,4.84,4.85,520700.0],["2025-05-12",5.13,5.3,5.01,5.19,977000.0],["2025-05-13",5.23,5.8,5.21,5.73,2053100.0],["2025-05-14",5.98,6.06,5.48,5.52,1322400.0],["2025-05-15",5.48,5.55,5.41,5.48,522500.0],["2025-05-16",5.48,5.56,5.37,5.37,582200.0],["2025-05-19",5.27,5.33,5.16,5.24,731800.0],["2025-05-20",5.26,5.27,5.15,5.23,433100.0],["2025-05-21",5.15,5.21,4.98,4.99,651500.0],["2025-05-22",4.99,5.08,4.86,4.87,577000.0],["2025-05-23",4.79,4.82,4.66,4.76,606000.0],["2025-05-27",4.85,4.93,4.81,4.92,520700.0],["2025-05-28",4.93,4.93,4.75,4.82,385100.0],["2025-05-29",4.88,4.98,4.82,4.86,407400.0],["2025-05-30",4.81,4.82,4.71,4.77,546600.0],["2025-06-02",4.8,4.82,4.6,4.63,637500.0],["2025-06-03",4.65,4.74,4.56,4.67,890800.0],["2025-06-04",4.65,4.66,4.48,4.53,616000.0],["2025-06-05",4.52,4.54,4.4,4.42,508100.0],["2025-06-06",4.49,4.64,4.45,4.58,445500.0],["2025-06-09",4.66,4.68,4.57,4.59,358700.0],["2025-06-10",4.61,4.7,4.56,4.66,366000.0],["2025-06-11",4.69,5.08,4.68,4.96,950800.0],["2025-06-12",4.97,4.98,4.81,4.86,618100.0],["2025-06-13",4.71,4.76,4.41,4.43,714700.0],["2025-06-16",4.5,4.64,4.48,4.52,517100.0],["2025-06-17",4.48,4.53,4.36,4.37,480900.0],["2025-06-18",4.38,4.4,4.26,4.28,516500.0],["2025-06-20",4.32,4.34,4.1,4.15,1583400.0],["2025-06-23",4.15,4.16,4.01,4.13,601300.0],["2025-06-24",4.18,4.51,4.12,4.5,889700.0],["2025-06-25",4.53,4.64,4.45,4.62,572400.0],["2025-06-26",4.6,4.64,4.51,4.61,424800.0],["2025-06-27",4.62,4.63,4.37,4.49,2468000.0],["2025-06-30",4.6,4.72,4.48,4.53,680500.0],["2025-07-01",4.5,4.72,4.46,4.59,706500.0],["2025-07-02",4.6,4.64,4.41,4.41,532200.0],["2025-07-03",4.42,4.56,4.4,4.53,290700.0],["2025-07-07",4.49,4.49,4.34,4.36,513300.0],["2025-07-08",4.4,4.47,4.37,4.4,559000.0],["2025-07-09",4.42,4.46,4.3,4.36,320900.0],["2025-07-10",4.3,4.38,4.27,4.27,362500.0],["2025-07-11",4.25,4.26,4.09,4.09,518300.0],["2025-07-14",4.07,4.17,4.05,4.11,468400.0],["2025-07-15",4.14,4.17,3.98,3.99,553700.0],["2025-07-16",4.02,4.1,3.99,4.07,548000.0],["2025-07-17",4.09,4.21,4.09,4.13,490200.0],["2025-07-18",4.22,4.29,4.13,4.26,511100.0],["2025-07-21",4.3,4.3,4.17,4.23,370800.0],["2025-07-22",4.24,4.38,4.2,4.36,759000.0],["2025-07-23",4.4,4.47,4.31,4.47,556500.0],["2025-07-24",4.45,4.51,4.28,4.43,748800.0],["2025-07-25",4.44,4.47,4.35,4.35,487900.0],["2025-07-28",4.37,4.42,4.25,4.28,420600.0],["2025-07-29",4.27,4.28,4.11,4.15,419800.0],["2025-07-30",4.1,4.24,4.03,4.06,699600.0],["2025-07-31",4.35,4.38,4.05,4.13,1015100.0],["2025-08-01",4.08,4.15,3.88,3.91,1083700.0],["2025-08-04",4.17,4.4,4.0,4.03,1090800.0],["2025-08-05",4.03,4.07,3.92,4.04,1104000.0],["2025-08-06",4.02,4.05,3.88,3.94,948900.0],["2025-08-07",4.02,4.11,3.94,3.95,820200.0],["2025-08-08",3.96,3.99,3.79,3.79,1214300.0],["2025-08-11",3.8,3.86,3.67,3.69,1054300.0],["2025-08-12",3.7,3.82,3.63,3.82,1282400.0],["2025-08-13",3.82,4.0,3.82,3.99,1178000.0],["2025-08-14",3.91,3.97,3.88,3.89,797000.0],["2025-08-15",3.91,4.03,3.9,3.94,1498300.0],["2025-08-18",3.96,3.97,3.89,3.89,430900.0],["2025-08-19",3.9,3.95,3.85,3.89,595800.0],["2025-08-20",3.9,3.95,3.82,3.83,671300.0],["2025-08-21",3.8,3.87,3.77,3.86,436800.0],["2025-08-22",3.9,4.2,3.87,4.19,925700.0],["2025-08-25",4.15,4.17,3.98,3.99,1093900.0],["2025-08-26",3.97,4.05,3.9,3.99,792800.0],["2025-08-27",3.95,4.02,3.91,3.93,690600.0],["2025-08-28",3.94,3.97,3.89,3.92,694200.0],["2025-08-29",3.89,3.98,3.87,3.91,781600.0],["2025-09-02",3.84,3.88,3.74,3.82,974700.0],["2025-09-03",3.98,4.01,3.77,3.83,1061200.0],["2025-09-04",3.84,3.84,3.74,3.82,562100.0],["2025-09-05",3.83,3.93,3.81,3.88,445100.0],["2025-09-08",3.9,4.04,3.84,4.02,720900.0],["2025-09-09",4.01,4.13,3.88,3.92,698400.0],["2025-09-10",3.88,3.97,3.85,3.87,574600.0],["2025-09-11",3.85,4.09,3.82,4.08,704700.0],["2025-09-12",4.07,4.09,3.94,3.95,380900.0],["2025-09-15",4.01,4.06,3.96,3.99,354400.0],["2025-09-16",3.99,4.06,3.94,4.0,542800.0],["2025-09-17",4.02,4.18,3.97,3.99,604500.0],["2025-09-18",4.03,4.13,4.03,4.07,477900.0],["2025-09-19",4.08,4.13,3.96,4.02,1424900.0],["2025-09-22",3.94,4.12,3.93,4.1,528600.0],["2025-09-23",4.12,4.15,3.96,3.96,679600.0],["2025-09-24",3.95,4.05,3.91,4.02,765800.0],["2025-09-25",3.99,4.02,3.92,3.93,477100.0],["2025-09-26",3.91,4.0,3.89,3.98,601700.0],["2025-09-29",4.0,4.04,3.91,3.93,701800.0],["2025-09-30",3.94,4.01,3.85,3.9,453500.0],["2025-10-01",3.84,3.95,3.82,3.89,551500.0],["2025-10-02",3.9,3.92,3.79,3.84,554700.0],["2025-10-03",3.87,3.93,3.87,3.92,450700.0],["2025-10-06",3.93,3.94,3.83,3.89,486900.0],["2025-10-07",3.91,3.92,3.75,3.75,605300.0],["2025-10-08",3.79,3.82,3.75,3.8,494400.0],["2025-10-09",3.87,4.09,3.86,3.95,1088400.0],["2025-10-10",3.94,3.99,3.69,3.69,1060000.0],["2025-10-13",3.78,3.79,3.66,3.68,567700.0],["2025-10-14",3.63,3.71,3.58,3.65,606900.0],["2025-10-15",3.67,3.75,3.65,3.71,468200.0],["2025-10-16",3.71,3.76,3.58,3.58,512600.0],["2025-10-17",3.54,3.61,3.51,3.52,507700.0],["2025-10-20",3.57,3.68,3.55,3.68,587400.0],["2025-10-21",3.68,3.86,3.65,3.78,633600.0],["2025-10-22",3.73,3.81,3.69,3.78,402700.0],["2025-10-23",3.79,3.84,3.73,3.74,366600.0],["2025-10-24",3.79,3.88,3.73,3.86,531800.0],["2025-10-27",3.9,3.9,3.73,3.76,430000.0],["2025-10-28",3.73,3.78,3.67,3.7,388900.0],["2025-10-29",3.7,3.71,3.52,3.53,764700.0],["2025-10-30",3.52,3.59,3.42,3.49,480900.0],["2025-10-31",3.46,3.57,3.43,3.57,365900.0],["2025-11-03",3.57,3.6,3.46,3.47,460400.0],["2025-11-04",3.41,3.47,3.37,3.37,512100.0],["2025-11-05",3.4,3.44,3.34,3.37,930800.0],["2025-11-06",2.72,2.86,2.63,2.69,2673100.0],["2025-11-07",2.7,2.78,2.65,2.72,1255400.0],["2025-11-10",2.74,2.92,2.73,2.8,1037800.0],["2025-11-11",2.78,2.94,2.78,2.82,742700.0],["2025-11-12",2.79,2.86,2.77,2.79,412300.0],["2025-11-13",2.76,2.79,2.68,2.68,506600.0],["2025-11-14",2.65,2.69,2.6,2.64,621400.0],["2025-11-17",2.65,2.68,2.54,2.55,649000.0],["2025-11-18",2.52,2.59,2.51,2.54,563300.0],["2025-11-19",2.54,2.56,2.46,2.47,626900.0],["2025-11-20",2.51,2.54,2.37,2.39,603500.0],["2025-11-21",2.38,2.53,2.38,2.49,914700.0],["2025-11-24",2.5,2.55,2.46,2.5,841100.0],["2025-11-25",2.5,2.56,2.48,2.54,507300.0],["2025-11-26",2.54,2.67,2.51,2.64,726100.0],["2025-11-28",2.65,2.69,2.62,2.68,354100.0],["2025-12-01",2.64,2.71,2.6,2.65,602100.0],["2025-12-02",2.7,2.71,2.62,2.63,450200.0],["2025-12-03",2.65,2.76,2.65,2.76,1044400.0],["2025-12-04",2.76,2.83,2.71,2.81,634100.0],["2025-12-05",2.81,2.88,2.77,2.82,673000.0],["2025-12-08",2.84,2.85,2.75,2.78,377400.0],["2025-12-09",2.77,2.85,2.76,2.8,429000.0],["2025-12-10",2.9,3.1,2.86,3.03,1911400.0],["2025-12-11",3.04,3.07,2.99,2.99,622600.0],["2025-12-12",3.0,3.05,2.92,2.93,574300.0],["2025-12-15",2.96,2.99,2.88,2.88,688600.0],["2025-12-16",2.87,2.94,2.84,2.84,670200.0],["2025-12-17",2.83,2.93,2.8,2.8,575700.0],["2025-12-18",2.86,2.89,2.77,2.8,565800.0],["2025-12-19",2.79,2.82,2.77,2.81,1598700.0],["2025-12-22",2.81,2.85,2.8,2.82,395700.0],["2025-12-23",2.8,2.83,2.77,2.78,505100.0],["2025-12-24",2.8,2.83,2.76,2.81,176400.0],["2025-12-26",2.83,2.88,2.78,2.86,390700.0],["2025-12-29",2.83,2.89,2.81,2.84,548600.0],["2025-12-30",2.85,2.85,2.78,2.78,497500.0],["2025-12-31",2.8,2.8,2.74,2.76,435300.0],["2026-01-02",2.78,2.8,2.59,2.6,711500.0],["2026-01-05",2.62,2.85,2.58,2.81,1145600.0],["2026-01-06",2.79,2.85,2.77,2.83,627800.0],["2026-01-07",2.83,2.9,2.79,2.88,731200.0],["2026-01-08",2.85,3.2,2.85,3.13,1170300.0],["2026-01-09",3.14,3.32,3.14,3.21,764700.0],["2026-01-12",3.19,3.41,3.16,3.38,788400.0],["2026-01-13",3.42,3.42,3.25,3.25,723000.0],["2026-01-14",3.25,3.35,3.21,3.27,412500.0],["2026-01-15",3.25,3.41,3.23,3.35,844000.0],["2026-01-16",3.33,3.33,3.2,3.21,562700.0],["2026-01-20",3.15,3.17,3.02,3.03,766800.0],["2026-01-21",3.05,3.06,2.88,2.99,731400.0],["2026-01-22",3.03,3.12,2.97,2.97,545800.0],["2026-01-23",2.97,2.99,2.88,2.88,614800.0],["2026-01-26",2.88,2.9,2.83,2.85,486600.0],["2026-01-27",2.83,2.87,2.76,2.79,623900.0],["2026-01-28",2.81,2.85,2.72,2.74,690400.0],["2026-01-29",2.76,2.76,2.58,2.66,795300.0],["2026-01-30",2.65,2.68,2.58,2.63,765600.0],["2026-02-02",2.62,2.81,2.6,2.69,1057500.0],["2026-02-03",2.67,2.67,2.51,2.56,1071000.0],["2026-02-04",2.54,2.54,2.41,2.42,975800.0],["2026-02-05",2.4,2.44,2.25,2.28,1515600.0],["2026-02-06",2.33,2.38,2.31,2.33,709200.0],["2026-02-09",2.3,2.37,2.24,2.3,590400.0],["2026-02-10",2.31,2.39,2.3,2.33,915000.0],["2026-02-11",2.33,2.34,2.26,2.27,1053100.0],["2026-02-12",2.28,2.28,2.16,2.19,1133400.0],["2026-02-13",2.19,2.27,2.18,2.24,829800.0],["2026-02-17",2.23,2.25,2.14,2.16,1040400.0],["2026-02-18",2.16,2.22,2.11,2.2,771200.0],["2026-02-19",2.17,2.25,2.14,2.21,915900.0],["2026-02-20",2.18,2.27,2.16,2.24,878600.0],["2026-02-23",2.21,2.24,2.13,2.13,1105200.0],["2026-02-24",2.14,2.21,2.12,2.13,2593600.0],["2026-02-25",2.6,2.65,2.35,2.46,3889600.0],["2026-02-26",2.5,2.55,2.4,2.43,2098700.0],["2026-02-27",2.36,2.43,2.31,2.43,1337600.0],["2026-03-02",2.32,2.37,2.25,2.35,825200.0],["2026-03-03",2.26,2.34,2.23,2.33,894300.0],["2026-03-04",2.33,2.48,2.32,2.41,897900.0],["2026-03-05",2.39,2.51,2.38,2.44,517300.0],["2026-03-06",2.39,2.41,2.34,2.37,615300.0],["2026-03-09",2.32,2.37,2.25,2.35,693300.0],["2026-03-10",2.34,2.35,2.26,2.31,599800.0],["2026-03-11",2.31,2.39,2.3,2.37,820900.0],["2026-03-12",2.32,2.4,2.28,2.31,604100.0],["2026-03-13",2.31,2.39,2.26,2.28,573300.0],["2026-03-16",2.3,2.34,2.26,2.31,554300.0],["2026-03-17",2.33,2.38,2.3,2.31,412200.0],["2026-03-18",2.27,2.3,2.25,2.27,488900.0],["2026-03-19",2.25,2.32,2.22,2.3,458900.0],["2026-03-20",2.28,2.3,2.21,2.24,849700.0],["2026-03-23",2.27,2.29,2.17,2.22,606600.0],["2026-03-24",2.19,2.19,2.12,2.14,866700.0],["2026-03-25",2.19,2.2,2.07,2.13,665100.0],["2026-03-26",2.09,2.19,2.08,2.1,545600.0],["2026-03-27",2.07,2.07,2.0,2.02,671300.0],["2026-03-30",2.02,2.06,2.0,2.02,1001300.0],["2026-03-31",2.05,2.12,2.03,2.07,672400.0],["2026-04-01",2.09,2.12,2.05,2.07,492300.0],["2026-04-02",2.02,2.1,2.0,2.06,368500.0],["2026-04-06",2.06,2.11,2.05,2.07,525300.0],["2026-04-07",2.07,2.12,2.03,2.05,483900.0],["2026-04-08",2.19,2.22,2.06,2.07,508600.0],["2026-04-09",2.07,2.08,2.01,2.06,615400.0],["2026-04-10",2.05,2.07,1.97,2.0,827100.0],["2026-04-13",1.99,2.1,1.99,2.1,664100.0],["2026-04-14",2.11,2.22,2.1,2.22,982500.0],["2026-04-15",2.22,2.43,2.22,2.41,1260900.0],["2026-04-16",2.44,2.48,2.4,2.46,528100.0],["2026-04-17",2.5,2.63,2.5,2.58,715500.0],["2026-04-20",2.56,2.62,2.54,2.61,580200.0],["2026-04-21",2.62,2.74,2.6,2.61,605800.0],["2026-04-22",2.63,2.8,2.63,2.69,777900.0],["2026-04-23",2.65,2.66,2.51,2.57,657400.0],["2026-04-24",2.58,2.66,2.55,2.65,637500.0],["2026-04-27",2.64,2.66,2.59,2.61,358700.0],["2026-04-28",2.58,2.68,2.58,2.66,386200.0],["2026-04-29",2.64,2.64,2.59,2.61,435300.0],["2026-04-30",2.63,2.63,2.55,2.61,456200.0],["2026-05-01",2.63,2.71,2.58,2.66,577800.0],["2026-05-04",2.66,2.78,2.65,2.72,627500.0],["2026-05-05",2.76,2.88,2.67,2.84,1039400.0],["2026-05-06",3.04,3.27,2.58,3.27,1623100.0],["2026-05-07",3.3,3.36,3.0,3.05,1266800.0],["2026-05-08",3.02,3.18,2.88,3.18,1298700.0],["2026-05-11",3.16,3.24,3.1,3.15,687300.0],["2026-05-12",3.11,3.26,3.05,3.24,1081300.0],["2026-05-13",3.2,3.23,3.09,3.1,861400.0],["2026-05-14",3.07,3.13,3.02,3.06,562800.0],["2026-05-15",3.04,3.1,2.92,2.99,613200.0],["2026-05-18",2.95,3.11,2.95,3.02,877300.0],["2026-05-19",2.99,3.02,2.92,2.93,499700.0],["2026-05-20",2.93,2.98,2.81,2.97,550700.0],["2026-05-21",2.93,2.93,2.78,2.87,816600.0],["2026-05-22",2.89,2.99,2.87,2.95,590500.0],["2026-05-26",3.0,3.22,2.97,3.21,845900.0],["2026-05-27",3.23,3.94,3.23,3.88,2519900.0],["2026-05-28",3.92,4.11,3.79,3.89,1387300.0],["2026-05-29",3.88,4.59,3.82,4.59,2376400.0],["2026-06-01",4.63,4.98,4.52,4.78,2543800.0],["2026-06-02",4.85,4.85,4.45,4.62,1375100.0],["2026-06-03",4.71,4.71,4.21,4.22,1471700.0],["2026-06-04",4.15,4.45,4.06,4.32,1142600.0],["2026-06-05",4.29,4.3,4.02,4.07,755300.0],["2026-06-08",4.09,4.11,3.95,3.98,841000.0],["2026-06-09",4.04,4.15,3.79,3.83,850400.0],["2026-06-10",3.75,3.9,3.65,3.7,770700.0],["2026-06-11",3.74,3.85,3.64,3.8,622500.0],["2026-06-12",3.8,4.05,3.76,3.85,779800.0],["2026-06-15",3.99,4.02,3.76,3.78,763400.0],["2026-06-16",3.8,3.88,3.68,3.77,765700.0],["2026-06-17",3.71,3.89,3.64,3.65,715900.0],["2026-06-18",3.68,3.68,3.47,3.54,1660800.0],["2026-06-22",3.54,3.58,3.38,3.48,1166700.0],["2026-06-23",3.41,3.63,3.41,3.62,662800.0],["2026-06-24",3.62,3.68,3.56,3.61,613000.0],["2026-06-25",3.58,3.64,3.47,3.5,544200.0],["2026-06-26",3.45,3.68,3.42,3.59,2213300.0],["2026-06-29",3.65,3.8,3.58,3.79,1395700.0],["2026-06-30",3.85,3.87,3.57,3.66,1127200.0],["2026-07-01",3.71,3.76,3.61,3.69,821700.0],["2026-07-02",3.68,3.83,3.68,3.75,528600.0],["2026-07-06",3.74,3.79,3.59,3.6,801300.0],["2026-07-07",3.62,3.65,3.43,3.64,775400.0],["2026-07-08",3.6,3.73,3.53,3.56,766300.0],["2026-07-09",3.55,4.12,3.53,4.08,1447800.0],["2026-07-10",4.18,4.32,4.035,4.06,1285846.0],["2026-07-13",4.06,4.16,3.95,4.14,1096670.517187],["2026-07-14",3.95,4.055,3.78,4.02,1021841.978985],["2026-07-15",4.07,4.1399,3.675,3.8,1353660.047755],["2026-07-16",3.83,3.96,3.73,3.8,742794.370131],["2026-07-17",3.67,3.75,3.515,3.64,767474.154576],["2026-07-27",3.2,3.435,3.165,3.36,648879.951863],["2026-07-28",3.37,3.515,3.31,3.43,662174.364457],["2026-07-29",3.4,3.575,3.395,3.46,923295.708458],["2026-07-30",3.02,3.345,2.95,3.15,1347215.75426],["2026-07-31",3.17,3.17,2.83,2.87,1306706.535597]]}