{"t":"ALX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",1.9565,2.0317,1.9565,2.0317,5900.0],["1973-02-22",2.0317,2.0317,1.9565,1.9941,8600.0],["1973-02-23",1.9941,2.0317,1.9565,1.9941,3400.0],["1973-02-26",1.9941,1.9941,1.9188,1.9941,2900.0],["1973-02-27",1.9941,1.9941,1.8812,1.9565,4000.0],["1973-02-28",1.9565,1.9941,1.8812,1.9565,7600.0],["1973-03-01",1.9565,1.9565,1.8812,1.9565,6300.0],["1973-03-02",1.9565,1.9565,1.8812,1.9565,5200.0],["1973-03-05",1.9565,1.9565,1.8812,1.9565,5400.0],["1973-03-06",1.9565,1.9565,1.8812,1.9188,6200.0],["1973-03-07",1.9188,1.9565,1.8812,1.9565,3800.0],["1973-03-08",1.9565,1.9565,1.8812,1.9565,1700.0],["1973-03-09",1.9565,1.9565,1.9188,1.9565,3300.0],["1973-03-12",1.9565,1.9565,1.9188,1.9565,2000.0],["1973-03-13",1.9565,1.9565,1.9188,1.9565,1200.0],["1973-03-14",1.9565,1.9565,1.8812,1.8812,6700.0],["1973-03-15",1.8812,1.8812,1.8436,1.8812,5400.0],["1973-03-16",1.8812,1.9188,1.8436,1.8812,1100.0],["1973-03-19",1.8812,1.8812,1.8436,1.8436,1100.0],["1973-03-20",1.8436,1.8812,1.8436,1.8812,1500.0],["1973-03-21",1.8436,1.8436,1.7683,1.806,12400.0],["1973-03-22",1.806,1.806,1.6555,1.7307,10300.0],["1973-03-23",1.7307,1.7307,1.6555,1.6931,4000.0],["1973-03-26",1.6931,1.7307,1.4673,1.505,336000.0],["1973-03-27",1.505,1.5802,1.4673,1.5426,57800.0],["1973-03-28",1.5426,1.5802,1.505,1.5426,31700.0],["1973-03-29",1.5426,1.5802,1.505,1.5426,24500.0],["1973-03-30",1.5426,1.5426,1.505,1.5426,24100.0],["1973-04-02",1.6178,1.6555,1.6178,1.6178,17000.0],["1973-04-03",1.6178,1.6555,1.5426,1.5426,7100.0],["1973-04-04",1.5426,1.6178,1.5426,1.5802,4600.0],["1973-04-05",1.5802,1.5802,1.505,1.5426,18600.0],["1973-04-06",1.5426,1.5802,1.5426,1.5802,8100.0],["1973-04-09",1.6178,1.6555,1.6178,1.6178,9500.0],["1973-04-10",1.6555,1.7307,1.6555,1.6555,10100.0],["1973-04-11",1.6555,1.7307,1.6555,1.6931,13400.0],["1973-04-12",1.6931,1.7683,1.6931,1.7307,5100.0],["1973-04-13",1.7307,1.7683,1.6931,1.6931,6900.0],["1973-04-16",1.6931,1.7683,1.6931,1.6931,5700.0],["1973-04-17",1.6931,1.6931,1.6555,1.6555,3100.0],["1973-04-18",1.6555,1.6931,1.6178,1.6178,5000.0],["1973-04-19",1.6178,1.6555,1.5802,1.6178,7900.0],["1973-04-23",1.6178,1.6178,1.5426,1.6178,3600.0],["1973-04-24",1.5802,1.5802,1.5426,1.5426,1700.0],["1973-04-25",1.5426,1.5426,1.505,1.505,2900.0],["1973-04-26",1.505,1.5426,1.505,1.5426,6200.0],["1973-04-27",1.5426,1.5426,1.505,1.505,8800.0],["1973-04-30",1.505,1.5426,1.505,1.505,6200.0],["1973-05-01",1.505,1.5426,1.505,1.505,3000.0],["1973-05-02",1.505,1.5426,1.505,1.505,2100.0],["1973-05-03",1.505,1.5426,1.505,1.505,2100.0],["1973-05-04",1.505,1.5426,1.505,1.505,1500.0],["1973-05-07",1.505,1.5426,1.505,1.505,1900.0],["1973-05-08",1.505,1.505,1.4673,1.4673,500.0],["1973-05-09",1.4673,1.505,1.4673,1.4673,1400.0],["1973-05-10",1.4673,1.505,1.4673,1.4673,2900.0],["1973-05-11",1.4673,1.505,1.4297,1.4297,3000.0],["1973-05-14",1.4297,1.4673,1.3168,1.3168,11200.0],["1973-05-15",1.3168,1.3545,1.2792,1.3168,5100.0],["1973-05-16",1.3168,1.3168,1.2416,1.2416,5100.0],["1973-05-17",1.2416,1.2792,1.204,1.2416,3000.0],["1973-05-18",1.2416,1.2792,1.204,1.204,6200.0],["1973-05-21",1.204,1.2792,1.204,1.204,9800.0],["1973-05-22",1.204,1.204,1.1663,1.1663,3500.0],["1973-05-23",1.1663,1.204,1.1663,1.204,3000.0],["1973-05-24",1.204,1.204,1.1663,1.1663,4800.0],["1973-05-25",1.1663,1.204,1.1663,1.204,5000.0],["1973-05-29",1.204,1.2416,1.1663,1.2416,5900.0],["1973-05-30",1.2416,1.2416,1.1663,1.1663,2400.0],["1973-05-31",1.1663,1.204,1.1663,1.1663,5700.0],["1973-06-01",1.1663,1.204,1.1663,1.1663,1500.0],["1973-06-04",1.1663,1.204,1.0535,1.1287,15700.0],["1973-06-05",1.1287,1.1663,1.0911,1.1663,2700.0],["1973-06-06",1.1663,1.1663,1.0911,1.1287,1200.0],["1973-06-07",1.1287,1.1663,1.0911,1.1287,7700.0],["1973-06-08",1.1287,1.1663,1.1287,1.1663,1800.0],["1973-06-11",1.1663,1.204,1.1663,1.1663,3400.0],["1973-06-12",1.1663,1.204,1.1663,1.1663,3700.0],["1973-06-13",1.204,1.2792,1.204,1.2792,4200.0],["1973-06-14",1.2792,1.3168,1.204,1.2792,33200.0],["1973-06-15",1.2792,1.4673,1.2416,1.3545,8200.0],["1973-06-18",1.3545,1.4297,1.3545,1.4297,9200.0],["1973-06-19",1.4297,1.4297,1.3168,1.3545,10700.0],["1973-06-20",1.3545,1.3921,1.3545,1.3545,4200.0],["1973-06-21",1.3545,1.3545,1.2416,1.2416,4900.0],["1973-06-22",1.2416,1.3168,1.2416,1.2792,6400.0],["1973-06-25",1.2792,1.2792,1.2792,1.2792,1300.0],["1973-06-26",1.2792,1.2792,1.2416,1.2416,1800.0],["1973-06-27",1.2416,1.2792,1.204,1.2416,4100.0],["1973-06-28",1.2416,1.2792,1.204,1.2416,3200.0],["1973-06-29",1.2416,1.2416,1.204,1.204,2400.0],["1973-07-02",1.204,1.2416,1.1287,1.1287,14400.0],["1973-07-03",1.1287,1.1663,1.0911,1.1287,2600.0],["1973-07-05",1.1287,1.1663,1.0911,1.0911,2000.0],["1973-07-06",1.1287,1.1663,1.1287,1.1663,1900.0],["1973-07-09",1.1663,1.1663,1.1287,1.1287,2700.0],["1973-07-10",1.204,1.2416,1.204,1.2416,3700.0],["1973-07-11",1.204,1.204,1.1663,1.204,2700.0],["1973-07-12",1.204,1.4297,1.204,1.3545,21700.0],["1973-07-13",1.4297,1.5426,1.4297,1.5426,25900.0],["1973-07-16",1.5802,2.0693,1.5802,1.9188,102900.0],["1973-07-17",1.9188,1.9188,1.9188,1.9188,0.0],["1973-07-18",1.9188,1.9188,1.9188,1.9188,0.0],["1973-07-19",1.7683,1.7683,1.5802,1.6931,72900.0],["1973-07-20",1.6931,1.7683,1.6178,1.7683,10600.0],["1973-07-23",1.7683,1.7683,1.6555,1.7307,15100.0],["1973-07-24",1.7307,1.7683,1.6931,1.7307,13800.0],["1973-07-25",1.7307,2.4079,1.6931,2.3327,60400.0],["1973-07-26",2.2951,2.2951,2.0317,2.2198,57400.0],["1973-07-27",2.1822,2.1822,1.9941,2.0317,26500.0],["1973-07-30",1.9565,1.9565,1.9188,1.9565,7000.0],["1973-07-31",1.9565,1.9565,1.8812,1.9565,8700.0],["1973-08-01",1.9565,1.9565,1.8812,1.8812,3800.0],["1973-08-02",1.8812,2.107,1.7683,2.0317,28000.0],["1973-08-03",2.0317,2.107,1.9941,2.107,7700.0],["1973-08-06",2.0693,2.0693,1.9565,2.0317,3800.0],["1973-08-07",2.0317,2.0317,1.9188,1.9565,4500.0],["1973-08-08",1.9188,1.9188,1.8436,1.8812,4100.0],["1973-08-09",1.8812,1.9188,1.8436,1.8812,1800.0],["1973-08-10",1.8436,1.8436,1.806,1.8436,11100.0],["1973-08-13",1.806,1.806,1.7683,1.806,1100.0],["1973-08-14",1.806,1.806,1.7683,1.806,3400.0],["1973-08-15",1.806,1.806,1.7307,1.806,3200.0],["1973-08-16",1.806,1.9565,1.7683,1.9565,9400.0],["1973-08-17",1.9188,1.9188,1.8436,1.8812,5000.0],["1973-08-20",1.8436,1.8436,1.806,1.806,4700.0],["1973-08-21",1.806,1.8436,1.806,1.806,2500.0],["1973-08-22",1.806,1.806,1.7683,1.806,1200.0],["1973-08-23",1.806,1.806,1.7683,1.806,3500.0],["1973-08-24",1.806,1.806,1.7307,1.806,1100.0],["1973-08-27",1.7683,1.7683,1.7307,1.7683,2400.0],["1973-08-28",1.7683,1.8812,1.7307,1.806,6800.0],["1973-08-29",1.806,1.8436,1.7683,1.806,2700.0],["1973-08-30",1.806,1.806,1.7683,1.806,800.0],["1973-08-31",1.7683,1.7683,1.7307,1.7307,700.0],["1973-09-04",1.806,1.806,1.806,1.806,3700.0],["1973-09-05",1.806,1.806,1.806,1.806,3700.0],["1973-09-06",1.806,1.8812,1.806,1.806,7500.0],["1973-09-07",1.806,1.806,1.7683,1.806,400.0],["1973-09-10",1.7683,1.7683,1.7307,1.7683,1500.0],["1973-09-11",1.7307,1.7307,1.6931,1.7307,2000.0],["1973-09-12",1.7307,1.7307,1.6555,1.7307,11800.0],["1973-09-13",1.6931,1.6931,1.6555,1.6555,2500.0],["1973-09-14",1.5802,1.5802,1.5426,1.5426,2900.0],["1973-09-17",1.505,1.505,1.3168,1.3921,18300.0],["1973-09-18",1.3921,1.505,1.3168,1.4297,8900.0],["1973-09-19",1.4297,1.5802,1.3921,1.505,5900.0],["1973-09-20",1.5426,1.7307,1.5426,1.5802,7200.0],["1973-09-21",1.5802,1.6178,1.5426,1.6178,1800.0],["1973-09-24",1.6178,1.6931,1.5802,1.6555,2000.0],["1973-09-25",1.6178,1.6178,1.5426,1.5802,1500.0],["1973-09-26",1.5802,1.5802,1.505,1.5426,2700.0],["1973-09-27",1.5802,1.6178,1.5802,1.5802,1100.0],["1973-09-28",1.5802,1.6555,1.5802,1.6178,3800.0],["1973-10-01",1.6178,1.7307,1.6178,1.6931,2900.0],["1973-10-02",1.6931,1.7683,1.6555,1.6555,5300.0],["1973-10-03",1.6555,1.6931,1.6178,1.6931,9500.0],["1973-10-04",1.6931,1.7307,1.6555,1.7307,4300.0],["1973-10-05",1.7307,1.7683,1.6931,1.7307,1700.0],["1973-10-08",1.6931,1.6931,1.6555,1.6555,2600.0],["1973-10-09",1.6555,1.6931,1.6555,1.6931,1600.0],["1973-10-10",1.6931,1.6931,1.6178,1.6555,1600.0],["1973-10-11",1.6555,1.6555,1.6178,1.6555,2400.0],["1973-10-12",1.6555,1.6555,1.5426,1.6555,3400.0],["1973-10-15",1.6178,1.6178,1.5426,1.5802,3400.0],["1973-10-16",1.5802,1.6178,1.505,1.6178,4200.0],["1973-10-17",1.5802,1.5802,1.4673,1.5802,4600.0],["1973-10-18",1.505,1.505,1.505,1.505,1900.0],["1973-10-19",1.505,1.505,1.4673,1.505,1300.0],["1973-10-22",1.505,1.5426,1.4673,1.5426,2000.0],["1973-10-23",1.505,1.505,1.4673,1.505,800.0],["1973-10-24",1.505,1.505,1.4673,1.505,700.0],["1973-10-25",1.4673,1.4673,1.4297,1.4297,1600.0],["1973-10-26",1.4297,1.5426,1.4297,1.505,2800.0],["1973-10-29",1.505,1.505,1.4297,1.505,3200.0],["1973-10-30",1.4297,1.4297,1.4297,1.4297,1200.0],["1973-10-31",1.4673,1.6555,1.4673,1.6178,9200.0],["1973-11-01",1.6178,1.6178,1.5426,1.5802,5100.0],["1973-11-02",1.5426,1.5426,1.4673,1.505,3800.0],["1973-11-05",1.505,1.505,1.4673,1.505,1800.0],["1973-11-06",1.4673,1.4673,1.4297,1.4673,800.0],["1973-11-07",1.4673,1.4673,1.4297,1.4673,3000.0],["1973-11-08",1.4673,1.4673,1.4297,1.4673,4400.0],["1973-11-09",1.4673,1.505,1.4673,1.505,2100.0],["1973-11-12",1.505,1.505,1.4673,1.505,2200.0],["1973-11-13",1.4673,1.4673,1.4673,1.4673,800.0],["1973-11-14",1.4673,1.4673,1.3545,1.3545,9500.0],["1973-11-15",1.3545,1.3921,1.3545,1.3545,3500.0],["1973-11-16",1.3545,1.4297,1.3168,1.3921,1300.0],["1973-11-19",1.3921,1.3921,1.2792,1.2792,2600.0],["1973-11-20",1.2792,1.3168,1.2416,1.2416,3300.0],["1973-11-21",1.2416,1.2792,1.204,1.2416,8000.0],["1973-11-23",1.2416,1.3168,1.2416,1.2416,1600.0],["1973-11-26",1.2416,1.2416,1.1287,1.1663,7400.0],["1973-11-27",1.1663,1.204,1.1287,1.204,7000.0],["1973-11-28",1.204,1.3545,1.204,1.2416,8700.0],["1973-11-29",1.2416,1.2416,1.1663,1.1663,3400.0],["1973-11-30",1.1663,1.204,1.1287,1.1663,4900.0],["1973-12-03",1.1287,1.1287,1.0911,1.0911,4400.0],["1973-12-04",1.0911,1.1287,1.0911,1.1287,3400.0],["1973-12-05",1.1287,1.1287,1.0911,1.1287,4900.0],["1973-12-06",1.1287,1.1287,1.0535,1.0535,5300.0],["1973-12-07",1.0535,1.0911,1.0535,1.0535,10500.0],["1973-12-10",1.0535,1.1663,1.0535,1.1287,4800.0],["1973-12-11",1.1287,1.1663,1.0535,1.1287,5100.0],["1973-12-12",1.1287,1.1287,0.9782,1.1287,5600.0],["1973-12-13",1.1287,1.204,1.1287,1.204,7400.0],["1973-12-14",1.204,1.204,1.1287,1.204,7100.0],["1973-12-17",1.204,1.2416,1.0911,1.1663,14700.0],["1973-12-18",1.1663,1.1663,1.0535,1.0911,12200.0],["1973-12-19",1.0911,1.1663,1.0159,1.0911,11200.0],["1973-12-20",1.0911,1.0911,1.0159,1.0911,6200.0],["1973-12-21",1.0911,1.0911,0.9782,1.0911,8400.0],["1973-12-24",1.0911,1.0911,1.0159,1.0911,1600.0],["1973-12-26",1.0911,1.0911,1.0159,1.0911,11000.0],["1973-12-27",1.0911,1.1663,1.0911,1.1663,12800.0],["1973-12-28",1.1663,1.1663,1.1287,1.1663,10200.0],["1973-12-31",1.0911,1.0911,0.9782,1.0535,22600.0],["1974-01-02",1.0535,1.0535,1.0159,1.0535,2400.0],["1974-01-03",1.0911,1.204,1.0911,1.204,7600.0],["1974-01-04",1.204,1.2792,1.204,1.2416,4600.0],["1974-01-07",1.2416,1.3168,1.204,1.3168,6000.0],["1974-01-08",1.3545,1.5426,1.3545,1.505,14400.0],["1974-01-09",1.3545,1.3545,1.204,1.2792,23500.0],["1974-01-10",1.2792,1.2792,1.2416,1.2792,800.0],["1974-01-11",1.2792,1.2792,1.2416,1.2792,3600.0],["1974-01-14",1.2416,1.2416,1.1287,1.2416,3900.0],["1974-01-15",1.204,1.204,1.1287,1.204,3200.0],["1974-01-16",1.204,1.2792,1.204,1.2416,3800.0],["1974-01-17",1.3168,1.3921,1.3168,1.3921,8900.0],["1974-01-18",1.3921,1.3921,1.2792,1.3168,5700.0],["1974-01-21",1.3168,1.3545,1.2792,1.3545,7400.0],["1974-01-22",1.3545,1.6555,1.3545,1.5802,31900.0],["1974-01-23",1.6178,1.7683,1.6178,1.6178,33400.0],["1974-01-24",1.6178,1.6931,1.6178,1.6178,7300.0],["1974-01-25",1.6178,1.806,1.6178,1.806,16000.0],["1974-01-28",1.806,1.8436,1.5802,1.6555,12400.0],["1974-01-29",1.6178,1.6178,1.4297,1.505,12500.0],["1974-01-30",1.505,1.6555,1.4673,1.6555,14300.0],["1974-01-31",1.6555,1.7307,1.6555,1.6931,2200.0],["1974-02-01",1.6931,1.7307,1.6555,1.6931,3800.0],["1974-02-04",1.6931,1.6931,1.5426,1.5426,4000.0],["1974-02-05",1.5426,1.6555,1.505,1.6555,5700.0],["1974-02-06",1.6555,1.7307,1.6555,1.6555,8100.0],["1974-02-07",1.6555,1.6555,1.5426,1.5802,1800.0],["1974-02-08",1.5802,1.6178,1.4297,1.505,7000.0],["1974-02-11",1.505,1.5426,1.3921,1.4297,4100.0],["1974-02-12",1.4297,1.505,1.4297,1.4673,2300.0],["1974-02-13",1.4673,1.505,1.4673,1.4673,700.0],["1974-02-14",1.4673,1.505,1.4673,1.4673,600.0],["1974-02-15",1.4673,1.505,1.4673,1.4673,1100.0],["1974-02-19",1.505,1.6555,1.505,1.505,16500.0],["1974-02-20",1.5426,1.6555,1.5426,1.6555,4100.0],["1974-02-21",1.6555,1.6931,1.6178,1.6555,10700.0],["1974-02-22",1.6555,1.6555,1.5802,1.5802,1400.0],["1974-02-25",1.5802,1.6178,1.5802,1.6178,1500.0],["1974-02-26",1.5802,1.5802,1.5802,1.5802,2300.0],["1974-02-27",1.5802,1.6555,1.5802,1.5802,5200.0],["1974-02-28",1.5802,1.6178,1.5802,1.6178,1300.0],["1974-03-01",1.5802,1.5802,1.5802,1.5802,300.0],["1974-03-04",1.5802,1.6555,1.5802,1.6178,3600.0],["1974-03-05",1.6178,1.6555,1.5802,1.6178,6700.0],["1974-03-06",1.6178,1.6555,1.6178,1.6555,4600.0],["1974-03-07",1.6555,1.6931,1.6178,1.6555,4900.0],["1974-03-08",1.6931,2.0317,1.6931,1.9941,48300.0],["1974-03-11",1.9941,2.0317,1.8436,1.9941,32000.0],["1974-03-12",1.9941,1.9941,1.806,1.8812,10900.0],["1974-03-13",1.8812,1.9565,1.8812,1.9188,17800.0],["1974-03-14",1.9188,1.9941,1.9188,1.9565,18000.0],["1974-03-15",1.9565,2.2574,1.9565,2.2198,56900.0],["1974-03-18",2.1822,2.1822,1.9941,1.9941,17900.0],["1974-03-19",1.9941,2.0693,1.9565,1.9941,10700.0],["1974-03-20",1.9941,2.0693,1.9941,1.9941,6800.0],["1974-03-21",1.9941,2.0317,1.8436,1.8436,8400.0],["1974-03-22",1.8436,1.8436,1.7307,1.8436,11200.0],["1974-03-25",1.8436,1.8812,1.7683,1.8812,6100.0],["1974-03-26",1.9188,2.0317,1.9188,1.9565,7400.0],["1974-03-27",1.9565,1.9565,1.8812,1.8812,7500.0],["1974-03-28",1.8812,1.9188,1.8812,1.9188,3000.0],["1974-03-29",1.9565,2.1446,1.9565,2.0317,23200.0],["1974-04-01",2.0693,2.107,2.0693,2.107,10400.0],["1974-04-02",2.107,2.107,2.0317,2.0693,15200.0],["1974-04-03",2.0693,2.1446,2.0693,2.107,10000.0],["1974-04-04",2.107,2.2951,2.0693,2.2951,39900.0],["1974-04-05",2.2951,2.2951,2.1446,2.1446,16800.0],["1974-04-08",2.107,2.107,1.9941,2.107,12000.0],["1974-04-09",2.107,2.1446,2.107,2.107,3800.0],["1974-04-10",2.107,2.107,2.0317,2.107,4400.0],["1974-04-11",2.107,2.107,2.0317,2.107,6400.0],["1974-04-15",2.0317,2.0317,1.9188,1.9941,7400.0],["1974-04-16",1.9941,2.107,1.9941,2.107,14200.0],["1974-04-17",2.107,2.107,2.0317,2.0693,7500.0],["1974-04-18",2.0693,2.0693,1.9941,2.0317,12800.0],["1974-04-19",2.0317,2.0317,1.9941,2.0317,8400.0],["1974-04-22",1.9941,1.9941,1.9188,1.9565,9500.0],["1974-04-23",1.9565,1.9565,1.8436,1.8812,11100.0],["1974-04-24",1.8812,1.8812,1.806,1.8812,11900.0],["1974-04-25",1.8812,2.0317,1.806,2.0317,14200.0],["1974-04-26",2.0317,2.0693,1.806,1.8812,13100.0],["1974-04-29",1.8812,1.8812,1.8436,1.8812,2600.0],["1974-04-30",1.8812,1.9565,1.8812,1.9188,3600.0],["1974-05-01",1.9188,1.9941,1.8812,1.9941,8100.0],["1974-05-02",1.9941,1.9941,1.9188,1.9565,2300.0],["1974-05-03",1.9565,1.9565,1.9188,1.9565,1400.0],["1974-05-06",1.9565,1.9941,1.9565,1.9941,5700.0],["1974-05-07",1.9941,1.9941,1.9188,1.9188,4100.0],["1974-05-08",1.9188,1.9188,1.8436,1.8436,1800.0],["1974-05-09",1.8436,1.9188,1.806,1.8436,5600.0],["1974-05-10",1.8436,1.8436,1.6931,1.6931,6300.0],["1974-05-13",1.7307,1.806,1.7307,1.7307,1600.0],["1974-05-14",1.7307,1.806,1.6555,1.7307,8600.0],["1974-05-15",1.7307,1.7307,1.6931,1.7307,800.0],["1974-05-16",1.7307,1.7307,1.6931,1.7307,1200.0],["1974-05-17",1.7307,1.7307,1.5802,1.6555,10600.0],["1974-05-20",1.6555,1.6555,1.5426,1.5802,5000.0],["1974-05-21",1.5426,1.5426,1.505,1.5426,6800.0],["1974-05-22",1.5426,1.5426,1.505,1.505,3800.0],["1974-05-23",1.505,1.5802,1.505,1.5802,6600.0],["1974-05-24",1.5802,1.6931,1.5802,1.6931,6300.0],["1974-05-28",1.6178,1.6178,1.5802,1.5802,900.0],["1974-05-29",1.5426,1.5426,1.4673,1.505,5300.0],["1974-05-30",1.505,1.505,1.4673,1.505,900.0],["1974-05-31",1.4673,1.4673,1.3545,1.3545,4700.0],["1974-06-03",1.3545,1.505,1.3545,1.505,2500.0],["1974-06-04",1.505,1.5426,1.505,1.505,3400.0],["1974-06-05",1.505,1.505,1.4297,1.505,1700.0],["1974-06-06",1.4673,1.4673,1.4297,1.4297,2300.0],["1974-06-07",1.4297,1.4673,1.4297,1.4297,2300.0],["1974-06-10",1.3921,1.3921,1.2416,1.2792,7500.0],["1974-06-11",1.2792,1.3168,1.2416,1.2792,6700.0],["1974-06-12",1.2792,1.3168,1.2416,1.3168,2200.0],["1974-06-13",1.3545,1.3545,1.3545,1.3545,3900.0],["1974-06-14",1.3545,1.3545,1.2792,1.3545,2300.0],["1974-06-17",1.3545,1.3545,1.3168,1.3168,1800.0],["1974-06-18",1.3168,1.3168,1.2792,1.2792,900.0],["1974-06-19",1.2792,1.3545,1.204,1.204,4600.0],["1974-06-20",1.204,1.204,1.204,1.204,1000.0],["1974-06-21",1.204,1.204,1.204,1.204,700.0],["1974-06-24",1.204,1.204,1.1663,1.204,3700.0],["1974-06-25",1.1663,1.1663,1.1287,1.1287,5600.0],["1974-06-26",1.1287,1.2416,1.1287,1.2416,2100.0],["1974-06-27",1.2416,1.3545,1.204,1.204,7200.0],["1974-06-28",1.204,1.204,1.1663,1.1663,2400.0],["1974-07-01",1.1663,1.1663,1.0911,1.0911,3900.0],["1974-07-02",1.0911,1.1287,1.0535,1.0535,6200.0],["1974-07-03",1.0535,1.1287,0.9782,1.0535,7200.0],["1974-07-05",1.0535,1.0535,1.0159,1.0535,2700.0],["1974-07-08",1.0159,1.0159,0.9406,0.9406,5400.0],["1974-07-09",0.9406,0.9782,0.9406,0.9782,4300.0],["1974-07-10",0.9782,1.0159,0.9782,0.9782,3700.0],["1974-07-11",0.9782,0.9782,0.903,0.903,10200.0],["1974-07-12",0.903,1.0911,0.903,1.0535,7500.0],["1974-07-15",1.0535,1.0911,1.0535,1.0535,3400.0],["1974-07-16",1.0535,1.0911,1.0159,1.0159,2800.0],["1974-07-17",1.0159,1.0159,1.0159,1.0159,400.0],["1974-07-18",1.0535,1.0535,1.0535,1.0535,100.0],["1974-07-19",1.0535,1.0911,1.0535,1.0911,700.0],["1974-07-22",1.0911,1.204,1.0911,1.204,4700.0],["1974-07-23",1.204,1.204,1.1287,1.1287,2300.0],["1974-07-24",1.1287,1.1663,1.0911,1.0911,1400.0],["1974-07-25",1.0911,1.1287,1.0911,1.0911,900.0],["1974-07-26",1.0911,1.1287,1.0535,1.0535,1100.0],["1974-07-29",1.0535,1.0535,1.0535,1.0535,900.0],["1974-07-30",1.0535,1.0535,0.9782,0.9782,2000.0],["1974-07-31",0.9782,1.0159,0.9406,0.9406,2700.0],["1974-08-01",0.9406,1.0159,0.9406,0.9782,2400.0],["1974-08-02",0.9782,0.9782,0.9406,0.9406,1300.0],["1974-08-05",0.9406,1.0159,0.9406,0.9406,1300.0],["1974-08-06",0.9406,0.9782,0.903,0.9406,3900.0],["1974-08-07",0.9406,0.9782,0.9406,0.9782,2200.0],["1974-08-08",1.0159,1.0535,1.0159,1.0535,1800.0],["1974-08-09",1.0535,1.0911,1.0159,1.0159,500.0],["1974-08-12",1.0159,1.0535,0.9782,1.0535,1400.0],["1974-08-13",1.0159,1.0159,0.9782,0.9782,800.0],["1974-08-14",0.9782,0.9782,0.9406,0.9406,900.0],["1974-08-15",0.9406,0.9406,0.903,0.9406,5300.0],["1974-08-16",0.9406,0.9406,0.903,0.903,2400.0],["1974-08-19",0.903,0.9782,0.903,0.9406,1000.0],["1974-08-20",0.9406,0.9782,0.9406,0.9406,1200.0],["1974-08-21",0.9406,0.9782,0.903,0.903,8600.0],["1974-08-22",0.903,0.9782,0.903,0.9782,2600.0],["1974-08-23",0.903,0.903,0.8654,0.8654,4500.0],["1974-08-26",0.8654,0.9406,0.8277,0.8654,4000.0],["1974-08-27",0.8654,0.903,0.8654,0.8654,700.0],["1974-08-28",0.8654,0.903,0.8654,0.8654,2500.0],["1974-08-29",0.8654,0.8654,0.8277,0.8277,1200.0],["1974-08-30",0.8277,0.903,0.8277,0.8654,2000.0],["1974-09-03",0.8654,0.903,0.8277,0.8277,1900.0],["1974-09-04",0.8277,0.8277,0.6772,0.7149,4000.0],["1974-09-05",0.7525,0.8654,0.7525,0.8654,3200.0],["1974-09-06",0.8654,0.903,0.8654,0.8654,2300.0],["1974-09-09",0.8654,0.8654,0.7901,0.8277,1800.0],["1974-09-10",0.8277,0.8277,0.7901,0.7901,1300.0],["1974-09-11",0.7901,0.8654,0.7525,0.7525,3000.0],["1974-09-12",0.7525,0.7901,0.7525,0.7525,4600.0],["1974-09-13",0.7525,0.7525,0.7525,0.7525,6000.0],["1974-09-16",0.7525,0.8277,0.7525,0.8277,2000.0],["1974-09-17",0.8277,0.8277,0.7525,0.7525,1700.0],["1974-09-18",0.7525,0.8277,0.7525,0.7525,4500.0],["1974-09-19",0.7525,0.7525,0.7149,0.7525,4200.0],["1974-09-20",0.7525,0.8277,0.7525,0.8277,2200.0],["1974-09-23",0.8654,0.9406,0.8654,0.903,4800.0],["1974-09-24",0.903,0.903,0.8654,0.8654,800.0],["1974-09-25",0.8654,0.903,0.8277,0.8277,800.0],["1974-09-26",0.8277,0.8277,0.8277,0.8277,0.0],["1974-09-27",0.8277,0.8277,0.7901,0.8277,800.0],["1974-09-30",0.8277,0.8277,0.7525,0.7525,4000.0],["1974-10-01",0.7525,0.7525,0.7149,0.7525,1400.0],["1974-10-02",0.6772,0.6772,0.602,0.6396,47000.0],["1974-10-03",0.6396,0.6772,0.6396,0.6772,6900.0],["1974-10-04",0.6396,0.6396,0.6396,0.6396,3300.0],["1974-10-07",0.7149,0.7525,0.7149,0.7525,6600.0],["1974-10-08",0.7525,0.7901,0.7525,0.7525,2600.0],["1974-10-09",0.7525,0.7901,0.7525,0.7525,3900.0],["1974-10-10",0.7525,0.8277,0.7525,0.7525,3400.0],["1974-10-11",0.7901,0.8277,0.7901,0.7901,5000.0],["1974-10-14",0.7901,0.903,0.7901,0.8654,6000.0],["1974-10-15",0.8277,0.8277,0.7901,0.7901,4400.0],["1974-10-16",0.7901,0.7901,0.6772,0.6772,9400.0],["1974-10-17",0.7149,0.7525,0.7149,0.7525,1200.0],["1974-10-18",0.7525,0.8277,0.7525,0.7525,2000.0],["1974-10-21",0.7525,0.8277,0.7525,0.7901,2700.0],["1974-10-22",0.7901,0.7901,0.7149,0.7149,3300.0],["1974-10-23",0.7149,0.7525,0.6772,0.6772,1300.0],["1974-10-24",0.6772,0.7149,0.6772,0.7149,2800.0],["1974-10-25",0.7149,0.7149,0.6772,0.6772,1500.0],["1974-10-28",0.6772,0.6772,0.6772,0.6772,1900.0],["1974-10-29",0.6772,0.7149,0.6772,0.7149,2400.0],["1974-10-30",0.7149,0.7525,0.6772,0.7149,1900.0],["1974-10-31",0.7149,0.903,0.6772,0.903,7900.0],["1974-11-01",0.9406,1.0911,0.9406,0.9406,14000.0],["1974-11-04",0.903,0.903,0.8654,0.903,2400.0],["1974-11-05",0.903,0.903,0.8654,0.903,1900.0],["1974-11-06",0.903,0.903,0.7901,0.7901,900.0],["1974-11-07",0.7901,0.8277,0.7901,0.8277,500.0],["1974-11-08",0.8277,1.0159,0.8277,0.9782,6000.0],["1974-11-11",0.9782,1.0535,0.8654,0.9782,4400.0],["1974-11-12",0.9406,0.9406,0.903,0.903,1100.0],["1974-11-13",0.903,0.903,0.8277,0.8277,700.0],["1974-11-14",0.8277,0.8654,0.8277,0.8277,900.0],["1974-11-15",0.8277,0.8277,0.8277,0.8277,1300.0],["1974-11-18",0.8277,0.8277,0.7525,0.7525,5400.0],["1974-11-19",0.7525,0.8277,0.7525,0.7901,1300.0],["1974-11-20",0.7901,0.8277,0.7901,0.7901,1500.0],["1974-11-21",0.7901,0.8654,0.7901,0.8277,2400.0],["1974-11-22",0.8277,0.903,0.8277,0.903,2600.0],["1974-11-25",0.8654,0.8654,0.7525,0.8277,5300.0],["1974-11-26",0.8277,0.8654,0.7901,0.8654,1200.0],["1974-11-27",0.8654,0.903,0.7525,0.8277,4400.0],["1974-11-29",0.8277,0.903,0.7525,0.903,6300.0],["1974-12-02",0.8654,0.8654,0.7901,0.7901,500.0],["1974-12-03",0.7901,0.8277,0.7901,0.8277,2800.0],["1974-12-04",0.8277,0.8654,0.7901,0.7901,900.0],["1974-12-05",0.7525,0.7525,0.7525,0.7525,900.0],["1974-12-06",0.7525,0.7525,0.7525,0.7525,900.0],["1974-12-09",0.7525,0.7525,0.6772,0.6772,4200.0],["1974-12-10",0.7149,0.7901,0.7149,0.7525,1400.0],["1974-12-11",0.7525,0.7525,0.6772,0.7525,1600.0],["1974-12-12",0.7149,0.7149,0.6396,0.6396,1500.0],["1974-12-13",0.6396,0.6772,0.6396,0.6772,2300.0],["1974-12-16",0.6772,0.7149,0.6396,0.7149,3800.0],["1974-12-17",0.7149,0.7149,0.6772,0.6772,1500.0],["1974-12-18",0.6772,0.7525,0.6772,0.7149,5500.0],["1974-12-19",0.7149,0.7149,0.6772,0.6772,3500.0],["1974-12-20",0.6772,0.7149,0.6396,0.6396,2200.0],["1974-12-23",0.6396,0.6772,0.6396,0.6396,8700.0],["1974-12-24",0.6396,0.6772,0.6396,0.6772,2300.0],["1974-12-26",0.6772,0.7149,0.6772,0.7149,7500.0],["1974-12-27",0.7149,0.7149,0.6396,0.6772,5200.0],["1974-12-30",0.6772,0.7525,0.6772,0.6772,10300.0],["1974-12-31",0.6772,0.7901,0.6772,0.7525,13000.0],["1975-01-02",0.7525,0.7901,0.7525,0.7901,8300.0],["1975-01-03",0.7901,0.8277,0.7525,0.7525,4400.0],["1975-01-06",0.7901,0.8654,0.7901,0.8654,1900.0],["1975-01-07",0.8654,0.903,0.8654,0.8654,700.0],["1975-01-08",0.903,0.9782,0.903,0.9406,4600.0],["1975-01-09",0.9782,1.0535,0.9782,1.0535,15000.0],["1975-01-10",1.0535,1.1287,1.0159,1.0911,6800.0],["1975-01-13",1.0911,1.1287,1.0535,1.0911,6800.0],["1975-01-14",1.0911,1.1287,0.9782,0.9782,2600.0],["1975-01-15",0.9782,1.0535,0.9782,1.0535,3100.0],["1975-01-16",1.0535,1.0535,0.9782,0.9782,1000.0],["1975-01-17",0.9782,1.0535,0.9406,1.0535,3700.0],["1975-01-20",1.0159,1.0159,0.9782,1.0159,1500.0],["1975-01-21",1.0159,1.0159,0.9782,0.9782,400.0],["1975-01-22",0.9406,0.9406,0.9406,0.9406,400.0],["1975-01-23",0.9782,1.0159,0.9782,0.9782,2700.0],["1975-01-24",0.9782,1.0535,0.9782,1.0535,6100.0],["1975-01-27",1.0535,1.0911,1.0535,1.0535,9800.0],["1975-01-28",1.0535,1.0911,1.0535,1.0535,7000.0],["1975-01-29",1.0535,1.0911,1.0159,1.0159,7900.0],["1975-01-30",1.0159,1.0535,0.9782,0.9782,3700.0],["1975-01-31",0.9782,1.0159,0.9406,1.0159,800.0],["1975-02-03",1.0159,1.0159,0.9782,1.0159,1100.0],["1975-02-04",1.0159,1.0535,0.9782,1.0535,6700.0],["1975-02-05",1.0535,1.0535,0.9782,0.9782,4200.0],["1975-02-06",0.9782,1.0535,0.9782,1.0159,1800.0],["1975-02-07",1.0159,1.0159,0.9406,0.9406,1600.0],["1975-02-10",0.9406,0.9782,0.9406,0.9782,700.0],["1975-02-11",0.9406,0.9406,0.903,0.903,1200.0],["1975-02-12",0.9406,0.9406,0.9406,0.9406,1800.0],["1975-02-13",0.9406,0.9782,0.903,0.9406,4400.0],["1975-02-14",0.9406,0.9782,0.9406,0.9406,2400.0],["1975-02-18",0.9406,1.0911,0.9406,1.0535,7700.0],["1975-02-19",1.0535,1.2792,1.0535,1.2792,24400.0],["1975-02-20",1.2792,1.2792,1.1663,1.204,11700.0],["1975-02-21",1.204,1.204,1.1663,1.1663,4500.0],["1975-02-24",1.1663,1.1663,1.0911,1.1663,11500.0],["1975-02-25",1.1663,1.1663,1.0535,1.0911,40100.0],["1975-02-26",1.0911,1.1663,1.0535,1.1663,5100.0],["1975-02-27",1.1663,1.2416,1.1663,1.2416,13900.0],["1975-02-28",1.2416,1.3168,1.2416,1.3168,8600.0],["1975-03-03",1.2792,1.2792,1.204,1.204,7100.0],["1975-03-04",1.204,1.204,1.1663,1.204,7100.0],["1975-03-05",1.204,1.204,1.0535,1.1287,28100.0],["1975-03-06",1.1287,1.2416,1.1287,1.2416,21100.0],["1975-03-07",1.2416,1.2792,1.2416,1.2792,9400.0],["1975-03-10",1.2792,1.3545,1.2792,1.3545,11100.0],["1975-03-11",1.3545,1.4673,1.3545,1.3545,24100.0],["1975-03-12",1.3545,1.5426,1.3168,1.505,25000.0],["1975-03-13",1.505,1.5426,1.505,1.5426,18400.0],["1975-03-14",1.5426,1.5802,1.4673,1.505,27700.0],["1975-03-17",1.505,1.5426,1.4297,1.4297,10500.0],["1975-03-18",1.4297,1.4673,1.3921,1.3921,4500.0],["1975-03-19",1.3921,1.4297,1.3545,1.4297,4100.0],["1975-03-20",1.4673,1.6555,1.4673,1.505,31500.0],["1975-03-21",1.505,1.5426,1.505,1.5426,18000.0],["1975-03-24",1.505,1.505,1.4673,1.4673,2900.0],["1975-03-25",1.4297,1.4297,1.3921,1.4297,700.0],["1975-03-26",1.4297,1.4673,1.4297,1.4297,800.0],["1975-03-27",1.4297,1.505,1.4297,1.4297,2600.0],["1975-03-31",1.4297,1.4673,1.3921,1.3921,2300.0],["1975-04-01",1.3921,1.4297,1.3921,1.3921,2000.0],["1975-04-02",1.3921,1.3921,1.3545,1.3921,800.0],["1975-04-03",1.3921,1.4297,1.3168,1.3168,2000.0],["1975-04-04",1.3545,1.3545,1.3545,1.3545,100.0],["1975-04-07",1.3545,1.3545,1.3168,1.3168,3100.0],["1975-04-08",1.3168,1.3545,1.2792,1.3168,1300.0],["1975-04-09",1.3168,1.3168,1.2792,1.3168,2000.0],["1975-04-10",1.3168,1.3168,1.2792,1.2792,1000.0],["1975-04-11",1.2792,1.2792,1.2792,1.2792,0.0],["1975-04-14",1.3168,1.4297,1.3168,1.3545,2600.0],["1975-04-15",1.3921,1.4673,1.3921,1.4673,5600.0],["1975-04-16",1.4673,1.4673,1.3921,1.4297,5000.0],["1975-04-17",1.4297,1.4673,1.3921,1.4297,5400.0],["1975-04-18",1.4297,1.4297,1.3921,1.3921,2200.0],["1975-04-21",1.3921,1.4297,1.3921,1.3921,2000.0],["1975-04-22",1.3921,1.6555,1.3545,1.6555,45600.0],["1975-04-23",1.6555,1.6931,1.505,1.5802,26300.0],["1975-04-24",1.5802,1.6178,1.5426,1.5426,11200.0],["1975-04-25",1.5426,1.5802,1.505,1.5426,4900.0],["1975-04-28",1.5426,1.5802,1.5426,1.5426,5300.0],["1975-04-29",1.5426,1.5426,1.505,1.505,7700.0],["1975-04-30",1.505,1.505,1.4673,1.4673,1300.0],["1975-05-01",1.4673,1.5426,1.4673,1.5426,1400.0],["1975-05-02",1.5426,1.5426,1.4673,1.505,3500.0],["1975-05-05",1.505,1.5426,1.4673,1.5426,2000.0],["1975-05-06",1.5426,1.5802,1.4673,1.4673,2700.0],["1975-05-07",1.4673,1.4673,1.4297,1.4297,2000.0],["1975-05-08",1.4297,1.5802,1.3921,1.5802,9900.0],["1975-05-09",1.5802,1.5802,1.505,1.5426,8100.0],["1975-05-12",1.5426,1.5426,1.505,1.505,3900.0],["1975-05-13",1.505,1.505,1.4673,1.505,900.0],["1975-05-14",1.505,1.505,1.4297,1.4673,6100.0],["1975-05-15",1.4673,1.505,1.4673,1.4673,1900.0],["1975-05-16",1.4673,1.505,1.4297,1.505,3300.0],["1975-05-19",1.505,1.505,1.4297,1.505,3400.0],["1975-05-20",1.505,1.505,1.4673,1.505,3500.0],["1975-05-21",1.505,1.505,1.4297,1.4297,1500.0],["1975-05-22",1.4297,1.4673,1.4297,1.4673,500.0],["1975-05-23",1.4673,1.505,1.4673,1.4673,1200.0],["1975-05-27",1.4673,1.4673,1.4297,1.4297,2200.0],["1975-05-28",1.4297,1.6178,1.4297,1.505,14200.0],["1975-05-29",1.505,1.5426,1.505,1.505,2100.0],["1975-05-30",1.5426,1.5802,1.5426,1.5802,3400.0],["1975-06-02",1.5802,1.6178,1.5426,1.5802,8800.0],["1975-06-03",1.5802,1.7683,1.5802,1.7683,30800.0],["1975-06-04",1.7683,1.7683,1.6178,1.7307,7900.0],["1975-06-05",1.6931,1.6931,1.6555,1.6931,8600.0],["1975-06-06",1.6931,1.6931,1.5802,1.5802,6500.0],["1975-06-09",1.5802,1.6178,1.505,1.505,9400.0],["1975-06-10",1.505,1.5802,1.505,1.5802,1000.0],["1975-06-11",1.5802,1.6555,1.5426,1.6178,3200.0],["1975-06-12",1.6178,1.6555,1.5802,1.5802,4500.0],["1975-06-13",1.5802,1.6178,1.5802,1.5802,800.0],["1975-06-16",1.5802,1.6178,1.5802,1.5802,3600.0],["1975-06-17",1.5802,1.6178,1.5426,1.5426,2500.0],["1975-06-18",1.5426,1.5802,1.505,1.505,3300.0],["1975-06-19",1.5426,1.5802,1.5426,1.5802,3900.0],["1975-06-20",1.5802,1.5802,1.5426,1.5426,1900.0],["1975-06-23",1.5426,1.6178,1.505,1.5802,4700.0],["1975-06-24",1.5802,1.6555,1.5426,1.5802,4300.0],["1975-06-25",1.5802,1.6178,1.5426,1.6178,2000.0],["1975-06-26",1.6555,1.8436,1.6555,1.806,42400.0],["1975-06-27",1.806,1.806,1.7683,1.806,17700.0],["1975-06-30",1.806,1.8436,1.806,1.806,16500.0],["1975-07-01",1.806,1.806,1.7307,1.7307,15600.0],["1975-07-02",1.7307,1.7307,1.6931,1.7307,2700.0],["1975-07-03",1.7307,1.7307,1.7307,1.7307,1100.0],["1975-07-07",1.7307,1.7683,1.7307,1.7307,2300.0],["1975-07-08",1.7307,1.7683,1.7307,1.7307,400.0],["1975-07-09",1.7683,1.8436,1.7683,1.8436,10100.0],["1975-07-10",1.8436,1.9565,1.8436,1.9188,17700.0],["1975-07-11",1.9188,1.9188,1.8436,1.8812,18300.0],["1975-07-14",1.8812,1.9941,1.8812,1.9565,16600.0],["1975-07-15",1.9565,1.9941,1.9188,1.9565,22700.0],["1975-07-16",1.9565,1.9941,1.9188,1.9188,8500.0],["1975-07-17",1.9188,1.9565,1.9188,1.9565,4900.0],["1975-07-18",1.9565,1.9941,1.8812,1.9188,3900.0],["1975-07-21",1.9188,1.9188,1.8436,1.8436,2000.0],["1975-07-22",1.8436,1.8812,1.806,1.8436,3200.0],["1975-07-23",1.8436,1.8812,1.7683,1.806,11400.0],["1975-07-24",1.806,1.806,1.7307,1.806,7000.0],["1975-07-25",1.806,1.806,1.7307,1.806,1300.0],["1975-07-28",1.7683,1.7683,1.7307,1.7683,1800.0],["1975-07-29",1.7683,1.7683,1.6931,1.7307,2900.0],["1975-07-30",1.7683,1.8812,1.7683,1.8812,14500.0],["1975-07-31",1.8812,1.8812,1.7683,1.8812,18400.0],["1975-08-01",1.8812,1.8812,1.806,1.8812,4600.0],["1975-08-04",1.8436,1.8436,1.7683,1.7683,9900.0],["1975-08-05",1.7307,1.7307,1.6931,1.7307,1400.0],["1975-08-06",1.7307,1.7307,1.6555,1.7307,5100.0],["1975-08-07",1.6931,1.6931,1.6931,1.6931,200.0],["1975-08-08",1.6931,1.6931,1.6555,1.6931,2100.0],["1975-08-11",1.6931,1.6931,1.6178,1.6931,1500.0],["1975-08-12",1.6555,1.6555,1.5426,1.6555,8000.0],["1975-08-13",1.6178,1.6178,1.5426,1.6178,3100.0],["1975-08-14",1.5802,1.5802,1.505,1.505,1800.0],["1975-08-15",1.505,1.5802,1.505,1.5802,1900.0],["1975-08-18",1.5802,1.6178,1.5802,1.5802,1100.0],["1975-08-19",1.5802,1.5802,1.5426,1.5802,300.0],["1975-08-20",1.5802,1.5802,1.5426,1.5802,1100.0],["1975-08-21",1.5426,1.5426,1.505,1.5426,1000.0],["1975-08-22",1.5426,1.6178,1.5426,1.6178,1200.0],["1975-08-25",1.5802,1.5802,1.4673,1.5426,7700.0],["1975-08-26",1.5426,1.5426,1.505,1.5426,600.0],["1975-08-27",1.5426,1.5426,1.505,1.5426,700.0],["1975-08-28",1.5426,1.6178,1.5426,1.6178,1300.0],["1975-08-29",1.6178,1.6555,1.5802,1.6555,2200.0],["1975-09-02",1.6555,1.6555,1.6178,1.6555,2400.0],["1975-09-03",1.6555,1.6555,1.6178,1.6555,1800.0],["1975-09-04",1.6178,1.6178,1.5802,1.6178,2600.0],["1975-09-05",1.5802,1.5802,1.5426,1.5802,2100.0],["1975-09-08",1.5802,1.5802,1.505,1.5426,1200.0],["1975-09-09",1.5426,1.5802,1.505,1.5426,4600.0],["1975-09-10",1.5426,1.5426,1.505,1.5426,1300.0],["1975-09-11",1.5426,1.5426,1.5426,1.5426,0.0],["1975-09-12",1.5426,1.5426,1.505,1.505,800.0],["1975-09-15",1.505,1.505,1.505,1.505,0.0],["1975-09-16",1.505,1.505,1.4297,1.505,5600.0],["1975-09-17",1.505,1.505,1.4673,1.505,1600.0],["1975-09-18",1.505,1.505,1.4673,1.505,900.0],["1975-09-19",1.505,1.5802,1.505,1.5426,11900.0],["1975-09-22",1.5426,1.5802,1.505,1.5802,800.0],["1975-09-23",1.5426,1.5426,1.505,1.5426,1400.0],["1975-09-24",1.5426,1.5426,1.505,1.505,1500.0],["1975-09-25",1.505,1.5426,1.505,1.5426,1300.0],["1975-09-26",1.5802,1.7307,1.5802,1.7307,7300.0],["1975-09-29",1.7307,1.7683,1.6555,1.6931,5400.0],["1975-09-30",1.6931,1.6931,1.6178,1.6555,2700.0],["1975-10-01",1.6555,1.6555,1.6178,1.6555,900.0],["1975-10-02",1.6555,1.6931,1.6178,1.6555,4100.0],["1975-10-03",1.6931,1.7683,1.6931,1.7683,11400.0],["1975-10-06",1.7683,1.806,1.7683,1.7683,6600.0],["1975-10-07",1.7683,1.806,1.7307,1.806,8600.0],["1975-10-08",1.806,1.9188,1.806,1.8436,25900.0],["1975-10-09",1.8436,1.9941,1.8436,1.9941,27200.0],["1975-10-10",1.9941,2.0317,1.9188,1.9565,11800.0],["1975-10-13",1.9565,1.9941,1.9188,1.9565,6000.0],["1975-10-14",1.9565,2.1446,1.9565,2.0693,57000.0],["1975-10-15",2.0693,2.2198,2.0693,2.1822,24900.0],["1975-10-16",2.0693,2.0693,1.8812,1.9188,44900.0],["1975-10-17",1.9188,2.0693,1.8812,1.9941,33200.0],["1975-10-20",2.0317,2.1446,2.0317,2.1446,138700.0],["1975-10-21",2.1446,2.1446,1.9941,1.9941,23500.0],["1975-10-22",1.9941,2.0693,1.9565,1.9565,6700.0],["1975-10-23",1.9565,1.9941,1.9188,1.9565,10000.0],["1975-10-24",1.9565,1.9941,1.9188,1.9565,15400.0],["1975-10-27",1.9565,1.9565,1.9188,1.9188,3800.0],["1975-10-28",1.9188,1.9565,1.8812,1.8812,5200.0],["1975-10-29",1.8812,1.8812,1.7307,1.7683,9800.0],["1975-10-30",1.7683,1.806,1.7307,1.806,3000.0],["1975-10-31",1.806,1.8812,1.806,1.8436,26000.0],["1975-11-03",1.8436,1.8812,1.8436,1.8812,3400.0],["1975-11-04",1.8436,1.8436,1.7683,1.806,5000.0],["1975-11-05",1.806,1.8436,1.7683,1.806,2600.0],["1975-11-06",1.806,1.8436,1.7683,1.7683,3600.0],["1975-11-07",1.7683,1.806,1.7683,1.806,900.0],["1975-11-10",1.806,1.8436,1.806,1.8436,900.0],["1975-11-11",1.8436,1.9565,1.8436,1.9565,8100.0],["1975-11-12",1.9565,2.1446,1.9565,2.1446,51800.0],["1975-11-13",2.1446,2.1822,2.0693,2.0693,23100.0],["1975-11-14",2.0693,2.107,2.0693,2.107,2500.0],["1975-11-17",2.107,2.107,2.0693,2.107,19600.0],["1975-11-18",2.107,2.107,1.9565,2.0317,9600.0],["1975-11-19",2.0317,2.107,1.9941,2.0693,9300.0],["1975-11-20",2.0693,2.2198,2.0317,2.1446,37500.0],["1975-11-21",2.1446,2.2198,2.0317,2.2198,16400.0],["1975-11-24",2.2198,2.2198,2.1446,2.1446,7200.0],["1975-11-25",2.1446,2.1822,2.107,2.1822,22500.0],["1975-11-26",2.1822,2.2951,2.1446,2.2951,31800.0],["1975-11-28",2.2951,2.3703,2.2951,2.3703,26800.0],["1975-12-01",2.3703,2.3703,2.3327,2.3703,12900.0],["1975-12-02",2.2951,2.2951,2.1822,2.2198,11200.0],["1975-12-03",2.1446,2.1446,2.0693,2.0693,13200.0],["1975-12-04",2.0693,2.2574,2.0693,2.2574,19200.0],["1975-12-05",2.2574,2.2574,2.2198,2.2574,7700.0],["1975-12-08",2.2574,2.2574,2.1822,2.2574,6500.0],["1975-12-09",2.2574,2.2574,2.0693,2.0693,14000.0],["1975-12-10",2.107,2.2198,2.107,2.107,16500.0],["1975-12-11",2.107,2.1822,2.0317,2.107,6200.0],["1975-12-12",2.0693,2.0693,1.9941,2.0693,4800.0],["1975-12-15",2.0693,2.0693,2.0317,2.0693,1000.0],["1975-12-16",2.0693,2.1446,2.0317,2.0693,5200.0],["1975-12-17",2.107,2.1446,2.107,2.1446,3100.0],["1975-12-18",2.1446,2.1446,2.0693,2.107,10400.0],["1975-12-19",2.0693,2.0693,2.0317,2.0693,1900.0],["1975-12-22",2.0693,2.107,2.0317,2.107,2700.0],["1975-12-23",2.107,2.107,2.0317,2.107,5000.0],["1975-12-24",2.107,2.107,2.0317,2.0317,5000.0],["1975-12-26",2.0317,2.107,1.9565,2.0693,29500.0],["1975-12-29",2.0693,2.0693,1.9565,2.0317,7800.0],["1975-12-30",1.9941,1.9941,1.9565,1.9941,5200.0],["1975-12-31",1.9941,2.0317,1.9565,1.9941,2900.0],["1976-01-02",1.9941,2.0317,1.9941,1.9941,1900.0],["1976-01-05",2.0693,2.107,2.0693,2.0693,12100.0],["1976-01-06",2.0693,2.107,2.0693,2.107,20400.0],["1976-01-07",2.0693,2.0693,2.0317,2.0693,4100.0],["1976-01-08",2.0693,2.0693,2.0317,2.0693,4000.0],["1976-01-09",2.0693,2.0693,2.0317,2.0693,2700.0],["1976-01-12",2.0693,2.0693,2.0317,2.0693,3200.0],["1976-01-13",2.0693,2.0693,1.9941,2.0693,23400.0],["1976-01-14",2.0693,2.0693,2.0317,2.0693,5300.0],["1976-01-15",2.0693,2.0693,1.9941,2.0317,14700.0],["1976-01-16",2.0317,2.1822,1.9941,2.1446,30700.0],["1976-01-19",2.1446,2.2198,2.107,2.2198,20300.0],["1976-01-20",2.2198,2.2198,2.1446,2.1822,13600.0],["1976-01-21",2.1822,2.2574,2.1446,2.2574,11500.0],["1976-01-22",2.2574,2.2574,2.1822,2.1822,10800.0],["1976-01-23",2.1822,2.2574,2.1822,2.2574,14800.0],["1976-01-26",2.2574,2.3327,2.1822,2.2574,23900.0],["1976-01-27",2.2574,2.2574,2.2198,2.2574,4000.0],["1976-01-28",2.2198,2.2198,2.1446,2.2198,7300.0],["1976-01-29",2.2198,2.2198,2.107,2.2198,14100.0],["1976-01-30",2.2198,2.2951,2.1822,2.2198,12700.0],["1976-02-02",2.2198,2.2574,2.1446,2.2198,14500.0],["1976-02-03",2.2198,2.2574,2.1446,2.2198,9000.0],["1976-02-04",2.2198,2.2574,2.1822,2.2574,15500.0],["1976-02-05",2.2574,2.2574,2.1446,2.1822,5200.0],["1976-02-06",2.1822,2.2198,2.1446,2.1822,9100.0],["1976-02-09",2.1822,2.2198,2.1446,2.1822,7200.0],["1976-02-10",2.1822,2.2574,2.1446,2.2574,7900.0],["1976-02-11",2.2574,2.3327,2.2198,2.2574,30900.0],["1976-02-12",2.2574,2.4456,2.2574,2.4079,61600.0],["1976-02-13",2.4079,2.4456,2.3327,2.4079,10800.0],["1976-02-17",2.4079,2.4079,2.2951,2.4079,21800.0],["1976-02-18",2.4079,2.4832,2.3703,2.4832,33700.0],["1976-02-19",2.4832,2.5584,2.4832,2.5208,24300.0],["1976-02-20",2.5208,2.5584,2.4832,2.5208,16900.0],["1976-02-23",2.5208,2.5584,2.4079,2.5208,14200.0],["1976-02-24",2.5208,2.5584,2.4456,2.5208,18000.0],["1976-02-25",2.5208,2.5208,2.3327,2.5208,18100.0],["1976-02-26",2.5208,2.5208,2.3703,2.4456,21300.0],["1976-02-27",2.4456,2.4456,2.2951,2.4456,13500.0],["1976-03-01",2.4456,2.4456,2.3327,2.4079,4400.0],["1976-03-02",2.4079,2.4456,2.3703,2.4079,5800.0],["1976-03-03",2.4079,2.4456,2.4079,2.4079,5100.0],["1976-03-04",2.4079,2.4079,2.3703,2.4079,6900.0],["1976-03-05",2.4079,2.4079,2.3327,2.4079,7100.0],["1976-03-08",2.4079,2.7089,2.3703,2.7089,67700.0],["1976-03-09",2.7089,2.7466,2.5961,2.5961,42700.0],["1976-03-10",2.5961,2.7466,2.5208,2.7089,36000.0],["1976-03-11",2.7089,2.7842,2.6713,2.7089,18500.0],["1976-03-12",2.7089,2.7089,2.6337,2.6713,10800.0],["1976-03-15",2.6713,2.7089,2.6337,2.6337,9700.0],["1976-03-16",2.6337,2.6713,2.5961,2.6337,11000.0],["1976-03-17",2.6337,2.7089,2.5584,2.5961,16100.0],["1976-03-18",2.5961,2.6713,2.5208,2.5208,31700.0],["1976-03-19",2.5584,2.6337,2.5584,2.5584,12200.0],["1976-03-22",2.5584,2.6337,2.5584,2.5584,10400.0],["1976-03-23",2.5584,2.5961,2.5208,2.5208,12700.0],["1976-03-24",2.5208,2.6337,2.5208,2.5584,13400.0],["1976-03-25",2.5584,2.6337,2.5584,2.5961,4000.0],["1976-03-26",2.5961,2.5961,2.5584,2.5584,7500.0],["1976-03-29",2.5584,2.5584,2.2951,2.3703,141000.0],["1976-03-30",2.3703,2.3703,2.3327,2.3703,22200.0],["1976-03-31",2.3703,2.4079,2.3327,2.3703,59500.0],["1976-04-01",2.3703,2.4079,2.3327,2.3703,7300.0],["1976-04-02",2.3703,2.3703,2.2574,2.3327,14000.0],["1976-04-05",2.3327,2.3703,2.2951,2.2951,11300.0],["1976-04-06",2.2951,2.3703,2.2574,2.2951,36300.0],["1976-04-07",2.2951,2.2951,2.2198,2.2574,20600.0],["1976-04-08",2.2574,2.2574,2.2198,2.2574,9800.0],["1976-04-09",2.2574,2.2951,2.1822,2.1822,11800.0],["1976-04-12",2.1822,2.2574,2.1822,2.2574,5700.0],["1976-04-13",2.2574,2.2574,2.2198,2.2198,5700.0],["1976-04-14",2.2198,2.2574,2.0317,2.0693,17600.0],["1976-04-15",2.0693,2.107,2.0693,2.107,6900.0],["1976-04-19",2.107,2.107,2.0317,2.107,18600.0],["1976-04-20",2.107,2.1446,2.107,2.107,16100.0],["1976-04-21",2.107,2.1822,2.107,2.1446,7700.0],["1976-04-22",2.1446,2.2198,2.1446,2.1822,6000.0],["1976-04-23",2.1822,2.1822,2.107,2.1822,4900.0],["1976-04-26",2.1822,2.2574,2.1446,2.1446,8100.0],["1976-04-27",2.1446,2.2574,2.1446,2.2198,4200.0],["1976-04-28",2.2198,2.2574,2.1822,2.1822,4100.0],["1976-04-29",2.1822,2.2198,2.107,2.107,5400.0],["1976-04-30",2.1446,2.2198,2.1446,2.2198,2500.0],["1976-05-03",2.2198,2.2574,2.1446,2.1446,2800.0],["1976-05-04",2.1446,2.2951,2.1446,2.2574,9100.0],["1976-05-05",2.2574,2.3327,2.2574,2.3327,4700.0],["1976-05-06",2.3327,2.4079,2.2951,2.4079,9000.0],["1976-05-07",2.4079,2.4079,2.3327,2.3703,5300.0],["1976-05-10",2.3703,2.3703,2.2574,2.2951,3000.0],["1976-05-11",2.2951,2.3327,2.2951,2.2951,7300.0],["1976-05-12",2.2951,2.3327,2.2574,2.2574,3600.0],["1976-05-13",2.2574,2.2951,2.1822,2.2198,2800.0],["1976-05-14",2.2198,2.2198,2.1822,2.1822,2900.0],["1976-05-17",2.1822,2.2198,2.1446,2.1822,3100.0],["1976-05-18",2.1822,2.2198,2.1446,2.1822,1800.0],["1976-05-19",2.1822,2.2198,2.107,2.107,11100.0],["1976-05-20",2.107,2.2198,2.107,2.2198,15100.0],["1976-05-21",2.2198,2.2198,2.1822,2.2198,2000.0],["1976-05-24",2.1446,2.1446,2.1446,2.1446,2600.0],["1976-05-25",2.1446,2.1446,2.107,2.1446,4700.0],["1976-05-26",2.107,2.107,2.0693,2.107,4000.0],["1976-05-27",2.0693,2.0693,2.0317,2.0693,3400.0],["1976-05-28",2.0693,2.107,2.0693,2.107,3200.0],["1976-06-01",2.107,2.107,2.0693,2.0693,3300.0],["1976-06-02",2.0693,2.107,2.0317,2.0693,3000.0],["1976-06-03",2.0317,2.0317,1.8812,1.8812,12300.0],["1976-06-04",1.8436,1.8436,1.7307,1.806,17200.0],["1976-06-07",1.806,1.806,1.7307,1.806,12200.0],["1976-06-08",1.806,1.806,1.7307,1.806,10000.0],["1976-06-09",1.806,1.806,1.7307,1.7683,5700.0],["1976-06-10",1.7683,1.806,1.7683,1.7683,5000.0],["1976-06-11",1.7683,1.806,1.7307,1.806,5500.0],["1976-06-14",1.806,1.8436,1.7683,1.806,13700.0],["1976-06-15",1.806,1.8436,1.7683,1.8436,5000.0],["1976-06-16",1.8436,1.8436,1.7683,1.806,11700.0],["1976-06-17",1.806,1.9188,1.806,1.9188,9000.0],["1976-06-18",1.9188,1.9565,1.9188,1.9565,4000.0],["1976-06-21",1.9188,1.9188,1.8436,1.8812,2800.0],["1976-06-22",1.8812,1.9188,1.806,1.8812,9300.0],["1976-06-23",1.8812,1.8812,1.806,1.8436,3800.0],["1976-06-24",1.8436,1.9188,1.806,1.9188,7700.0],["1976-06-25",1.9188,1.9188,1.8812,1.8812,1700.0],["1976-06-28",1.8812,1.9188,1.8436,1.8436,4100.0],["1976-06-29",1.8812,1.9188,1.8812,1.9188,12200.0],["1976-06-30",1.9188,1.9188,1.8436,1.8436,8200.0],["1976-07-01",1.8812,1.9188,1.8812,1.9188,1400.0],["1976-07-02",1.9188,1.9188,1.8812,1.9188,1400.0],["1976-07-06",1.9188,1.9941,1.8812,1.9941,7600.0],["1976-07-07",1.9941,2.0317,1.9565,1.9941,1300.0],["1976-07-08",1.9941,1.9941,1.9188,1.9188,2700.0],["1976-07-09",1.9188,1.9941,1.9188,1.9941,4800.0],["1976-07-12",1.9565,1.9565,1.9188,1.9188,5500.0],["1976-07-13",1.9565,1.9941,1.9565,1.9941,10300.0],["1976-07-14",1.9941,1.9941,1.8436,1.9188,55400.0],["1976-07-15",1.9188,1.9188,1.8436,1.9188,12200.0],["1976-07-16",1.9188,1.9188,1.8812,1.9188,3500.0],["1976-07-19",1.9188,1.9188,1.8812,1.9188,2100.0],["1976-07-20",1.9188,1.9188,1.8812,1.9188,2500.0],["1976-07-21",1.9188,1.9188,1.8436,1.8812,5800.0],["1976-07-22",1.8812,1.8812,1.806,1.8812,10700.0],["1976-07-23",1.8812,1.9188,1.8436,1.9188,2200.0],["1976-07-26",1.9188,1.9188,1.8812,1.8812,800.0],["1976-07-27",1.8812,1.8812,1.8436,1.8812,3100.0],["1976-07-28",1.8436,1.8436,1.7683,1.8436,6300.0],["1976-07-29",1.8436,1.8812,1.806,1.806,3000.0],["1976-07-30",1.806,1.8812,1.806,1.8812,4100.0],["1976-08-02",1.8812,1.8812,1.8436,1.8812,900.0],["1976-08-03",1.8436,1.8436,1.806,1.8436,2200.0],["1976-08-04",1.8436,1.8812,1.806,1.806,3000.0],["1976-08-05",1.806,1.8436,1.806,1.806,1600.0],["1976-08-06",1.806,1.806,1.806,1.806,400.0],["1976-08-09",1.806,1.8436,1.806,1.806,4500.0],["1976-08-10",1.806,1.806,1.7683,1.806,5500.0],["1976-08-11",1.806,1.806,1.7683,1.806,3200.0],["1976-08-12",1.806,1.806,1.7683,1.806,1200.0],["1976-08-13",1.806,1.806,1.7683,1.806,1000.0],["1976-08-16",1.7683,1.7683,1.7307,1.7683,2600.0],["1976-08-17",1.7683,1.7683,1.7307,1.7683,5400.0],["1976-08-18",1.7683,1.7683,1.7307,1.7307,2400.0],["1976-08-19",1.7307,1.7683,1.6931,1.7683,12700.0],["1976-08-20",1.7683,1.806,1.7683,1.806,4900.0],["1976-08-23",1.806,1.806,1.7307,1.806,2600.0],["1976-08-24",1.806,1.806,1.7307,1.806,3100.0],["1976-08-25",1.7683,1.7683,1.6555,1.7683,12600.0],["1976-08-26",1.7307,1.7307,1.6931,1.7307,3000.0],["1976-08-27",1.7307,1.7683,1.7307,1.7307,1500.0],["1976-08-30",1.7683,1.806,1.7683,1.806,1600.0],["1976-08-31",1.806,1.8436,1.7683,1.8436,3800.0],["1976-09-01",1.8436,1.8812,1.806,1.8812,900.0],["1976-09-02",1.8812,1.9188,1.8436,1.9188,2500.0],["1976-09-03",1.9188,1.9565,1.8812,1.9565,2500.0],["1976-09-07",1.9565,1.9565,1.9188,1.9565,3600.0],["1976-09-08",1.9565,1.9565,1.8812,1.9188,4600.0],["1976-09-09",1.8812,1.8812,1.8436,1.8812,4300.0],["1976-09-10",1.8812,1.8812,1.806,1.8812,3100.0],["1976-09-13",1.8436,1.8436,1.7683,1.7683,5000.0],["1976-09-14",1.7683,1.7683,1.7307,1.7683,1900.0],["1976-09-15",1.7683,1.806,1.7683,1.7683,2100.0],["1976-09-16",1.7683,1.806,1.7683,1.806,2000.0],["1976-09-17",1.806,1.806,1.7683,1.806,3800.0],["1976-09-20",1.806,1.806,1.7683,1.806,2900.0],["1976-09-21",1.806,1.806,1.7683,1.806,3600.0],["1976-09-22",1.806,1.806,1.7307,1.7683,5900.0],["1976-09-23",1.7683,1.7683,1.7307,1.7683,4700.0],["1976-09-24",1.7683,1.806,1.7683,1.806,700.0],["1976-09-27",1.7683,1.7683,1.7307,1.7683,4600.0],["1976-09-28",1.7307,1.7307,1.6555,1.6931,4400.0],["1976-09-29",1.6931,1.6931,1.6555,1.6931,9500.0],["1976-09-30",1.6931,1.6931,1.6555,1.6931,2300.0],["1976-10-01",1.6931,1.7307,1.6555,1.7307,3300.0],["1976-10-04",1.7307,1.7683,1.6931,1.7307,1800.0],["1976-10-05",1.7307,1.7683,1.6931,1.7307,6200.0],["1976-10-06",1.7307,1.7683,1.7307,1.7683,8700.0],["1976-10-07",1.7307,1.7307,1.6931,1.6931,2900.0],["1976-10-08",1.6931,1.7683,1.6555,1.6931,8400.0],["1976-10-11",1.6931,1.6931,1.6555,1.6931,3300.0],["1976-10-12",1.6931,1.6931,1.6555,1.6931,2000.0],["1976-10-13",1.6931,1.6931,1.6555,1.6931,2000.0],["1976-10-14",1.6931,1.7307,1.6931,1.7307,3400.0],["1976-10-15",1.7307,1.7307,1.6931,1.7307,2400.0],["1976-10-18",1.6931,1.6931,1.6555,1.6931,4000.0],["1976-10-19",1.6931,1.7307,1.6555,1.6931,1900.0],["1976-10-20",1.6931,1.6931,1.6555,1.6931,2000.0],["1976-10-21",1.6931,1.6931,1.6555,1.6931,1700.0],["1976-10-22",1.6931,1.6931,1.6555,1.6931,1500.0],["1976-10-25",1.6931,1.6931,1.6555,1.6931,3700.0],["1976-10-26",1.6931,1.7307,1.6178,1.6931,10800.0],["1976-10-27",1.6931,1.6931,1.6555,1.6931,1700.0],["1976-10-28",1.6931,1.6931,1.6555,1.6931,7800.0],["1976-10-29",1.6931,1.6931,1.6178,1.6931,3100.0],["1976-11-01",1.6931,1.6931,1.6555,1.6555,2600.0],["1976-11-03",1.6555,1.6931,1.6555,1.6555,5400.0],["1976-11-04",1.6555,1.806,1.6555,1.806,23300.0],["1976-11-05",1.806,1.8812,1.806,1.8812,14700.0],["1976-11-08",1.8812,1.8812,1.8436,1.8436,7900.0],["1976-11-09",1.8436,1.8812,1.8436,1.8436,5700.0],["1976-11-10",1.8436,1.8812,1.806,1.8812,2400.0],["1976-11-11",1.8812,1.8812,1.8436,1.8812,1600.0],["1976-11-12",1.8812,1.8812,1.8436,1.8812,1900.0],["1976-11-15",1.8812,1.9565,1.8436,1.9565,10700.0],["1976-11-16",1.9565,1.9565,1.8812,1.8812,3300.0],["1976-11-17",1.8812,1.8812,1.8436,1.8436,500.0],["1976-11-18",1.8436,1.8812,1.8436,1.8812,3400.0],["1976-11-19",1.8812,1.9188,1.8812,1.9188,6700.0],["1976-11-22",1.9188,1.9188,1.8812,1.8812,3000.0],["1976-11-23",1.8812,1.9188,1.8812,1.9188,2600.0],["1976-11-24",1.9188,2.0317,1.8812,1.9565,33300.0],["1976-11-26",1.9565,1.9941,1.9565,1.9941,24400.0],["1976-11-29",1.9941,1.9941,1.9188,1.9188,6300.0],["1976-11-30",1.9188,1.9565,1.8436,1.9188,3200.0],["1976-12-01",1.9188,1.9565,1.9188,1.9565,9700.0],["1976-12-02",1.9565,1.9565,1.9188,1.9565,10000.0],["1976-12-03",1.9565,1.9565,1.9188,1.9188,5700.0],["1976-12-06",1.9188,1.9565,1.8812,1.9188,13100.0],["1976-12-07",1.9188,1.9188,1.8812,1.9188,18300.0],["1976-12-08",1.9188,1.9565,1.9188,1.9188,1700.0],["1976-12-09",1.9188,1.9941,1.8812,1.9188,14200.0],["1976-12-10",1.9565,2.0693,1.9565,2.0693,14000.0],["1976-12-13",2.0693,2.1446,2.0317,2.1446,22300.0],["1976-12-14",2.1446,2.1822,2.1446,2.1822,8200.0],["1976-12-15",2.1822,2.1822,2.0693,2.107,9000.0],["1976-12-16",2.107,2.1446,2.107,2.107,5000.0],["1976-12-17",2.107,2.107,2.0693,2.0693,2800.0],["1976-12-20",2.107,2.1446,2.107,2.1446,4500.0],["1976-12-21",2.107,2.107,2.0693,2.0693,2800.0],["1976-12-22",2.0693,2.1822,2.0693,2.1822,22100.0],["1976-12-23",2.1822,2.1822,2.107,2.1822,13700.0],["1976-12-27",2.1822,2.1822,2.1446,2.1446,7300.0],["1976-12-28",2.1446,2.1822,2.1446,2.1822,15600.0],["1976-12-29",2.1822,2.2198,2.1446,2.1822,9300.0],["1976-12-30",2.1822,2.1822,2.107,2.1446,6100.0],["1976-12-31",2.1446,2.1822,2.107,2.1446,11200.0],["1977-01-03",2.1446,2.1822,2.1446,2.1822,4700.0],["1977-01-04",2.1822,2.2574,2.1446,2.2574,20400.0],["1977-01-05",2.2574,2.2951,2.2574,2.2574,13600.0],["1977-01-06",2.2574,2.4456,2.2574,2.3703,42600.0],["1977-01-07",2.3703,2.4079,2.3327,2.3703,10900.0],["1977-01-10",2.3327,2.3327,2.2951,2.3327,10800.0],["1977-01-11",2.2198,2.2198,2.1822,2.2198,9200.0],["1977-01-12",2.2198,2.2198,2.1822,2.2198,6300.0],["1977-01-13",2.2198,2.2198,2.1822,2.2198,4900.0],["1977-01-14",2.2198,2.2198,2.1822,2.1822,10100.0],["1977-01-17",2.1822,2.2198,2.1822,2.1822,12500.0],["1977-01-18",2.1822,2.2198,2.1822,2.1822,5200.0],["1977-01-19",2.1822,2.2198,2.0693,2.107,9300.0],["1977-01-20",2.107,2.107,2.0317,2.0693,4200.0],["1977-01-21",2.0693,2.0693,2.0317,2.0693,2000.0],["1977-01-24",2.0693,2.107,1.9941,2.107,5500.0],["1977-01-25",2.107,2.107,2.0693,2.0693,3900.0],["1977-01-26",2.0693,2.0693,2.0317,2.0317,3800.0],["1977-01-27",2.0317,2.0693,2.0317,2.0317,1500.0],["1977-01-28",2.0317,2.0317,2.0317,2.0317,4300.0],["1977-01-31",2.0317,2.0693,2.0317,2.0317,5000.0],["1977-02-01",2.0317,2.0693,1.9941,2.0693,3100.0],["1977-02-02",2.0693,2.0693,2.0317,2.0693,2000.0],["1977-02-03",2.0317,2.0317,1.9941,1.9941,2600.0],["1977-02-04",1.9941,1.9941,1.9565,1.9565,4900.0],["1977-02-07",1.9565,1.9565,1.9565,1.9565,5200.0],["1977-02-08",1.9565,1.9565,1.8812,1.9188,3900.0],["1977-02-09",1.9188,1.9188,1.8812,1.9188,3100.0],["1977-02-10",1.9188,1.9188,1.8812,1.9188,2100.0],["1977-02-11",1.9188,1.9188,1.8812,1.9188,1600.0],["1977-02-14",1.9188,1.9565,1.9188,1.9565,10000.0],["1977-02-15",1.9565,2.107,1.9188,2.107,44300.0],["1977-02-16",2.107,2.1446,1.9941,1.9941,12300.0],["1977-02-17",1.9941,2.0317,1.9941,1.9941,1600.0],["1977-02-18",1.9941,2.0317,1.9941,2.0317,3800.0],["1977-02-22",2.0317,2.0317,1.9941,2.0317,2200.0],["1977-02-23",2.0317,2.0317,1.9565,1.9941,1200.0],["1977-02-24",1.9941,1.9941,1.9565,1.9941,1100.0],["1977-02-25",1.9941,1.9941,1.9188,1.9188,2600.0],["1977-02-28",1.9188,1.9565,1.9188,1.9188,3500.0],["1977-03-01",1.9565,1.9941,1.9565,1.9565,3300.0],["1977-03-02",1.9565,1.9565,1.9188,1.9188,900.0],["1977-03-03",1.9188,1.9565,1.9188,1.9565,1600.0],["1977-03-04",1.9565,1.9565,1.8812,1.9565,2900.0],["1977-03-07",1.9565,1.9565,1.9188,1.9565,2700.0],["1977-03-08",1.9565,1.9565,1.9188,1.9565,7100.0],["1977-03-09",1.9565,1.9565,1.9188,1.9565,2500.0],["1977-03-10",1.9565,1.9565,1.9188,1.9565,2800.0],["1977-03-11",1.9565,1.9941,1.9565,1.9941,1800.0],["1977-03-14",1.9941,2.0317,1.9565,2.0317,7500.0],["1977-03-15",2.0317,2.0317,1.9565,1.9941,3000.0],["1977-03-16",1.9941,1.9941,1.9565,1.9941,2400.0],["1977-03-17",1.9941,1.9941,1.9565,1.9565,400.0],["1977-03-18",1.9565,1.9941,1.9188,1.9565,4200.0],["1977-03-21",1.9565,1.9565,1.9188,1.9565,3600.0],["1977-03-22",1.9565,1.9941,1.9565,1.9941,2100.0],["1977-03-23",1.9941,1.9941,1.9565,1.9941,800.0],["1977-03-24",1.9941,1.9941,1.9188,1.9941,1200.0],["1977-03-25",1.9565,1.9565,1.8812,1.8812,1300.0],["1977-03-28",1.8812,1.8812,1.8436,1.8812,8800.0],["1977-03-29",1.8812,1.9188,1.8436,1.8812,2900.0],["1977-03-30",1.8812,1.9188,1.8436,1.8812,1900.0],["1977-03-31",1.8812,1.9188,1.8812,1.8812,1800.0],["1977-04-01",1.8812,1.8812,1.8436,1.8436,1400.0],["1977-04-04",1.8436,1.8812,1.806,1.806,7700.0],["1977-04-05",1.806,1.8436,1.806,1.806,3800.0],["1977-04-06",1.806,1.806,1.806,1.806,300.0],["1977-04-07",1.806,1.806,1.7683,1.7683,6500.0],["1977-04-11",1.7683,1.806,1.7683,1.806,2100.0],["1977-04-12",1.806,1.8436,1.7683,1.8436,6700.0],["1977-04-13",1.8436,1.8436,1.806,1.8436,4600.0],["1977-04-14",1.8436,1.8812,1.8436,1.8812,7700.0],["1977-04-15",1.8812,1.8812,1.8436,1.8436,4400.0],["1977-04-18",1.8436,1.8436,1.7683,1.7683,1300.0],["1977-04-19",1.7683,1.8436,1.7683,1.8436,3600.0],["1977-04-20",1.806,1.806,1.806,1.806,800.0],["1977-04-21",1.7683,1.7683,1.7683,1.7683,2400.0],["1977-04-22",1.7683,1.806,1.7683,1.806,2200.0],["1977-04-25",1.806,1.806,1.7307,1.7683,3900.0],["1977-04-26",1.7683,1.7683,1.7307,1.7683,3700.0],["1977-04-27",1.7683,1.7683,1.7307,1.7307,1500.0],["1977-04-28",1.7307,1.806,1.7307,1.806,1800.0],["1977-04-29",1.806,1.8436,1.7683,1.806,9500.0],["1977-05-02",1.806,1.806,1.7683,1.7683,5200.0],["1977-05-03",1.7683,1.806,1.7683,1.806,1100.0],["1977-05-04",1.806,1.8436,1.806,1.8436,1000.0],["1977-05-05",1.8436,1.8436,1.806,1.8436,3400.0],["1977-05-06",1.8436,1.8436,1.806,1.8436,900.0],["1977-05-09",1.8436,1.8436,1.806,1.806,3100.0],["1977-05-10",1.806,1.8436,1.806,1.806,2000.0],["1977-05-11",1.806,1.8436,1.806,1.806,1800.0],["1977-05-12",1.806,1.8436,1.7683,1.806,2200.0],["1977-05-13",1.806,1.806,1.806,1.806,400.0],["1977-05-16",1.806,1.806,1.7683,1.806,3400.0],["1977-05-17",1.7683,1.7683,1.7307,1.7683,2300.0],["1977-05-18",1.806,1.8436,1.806,1.8436,1600.0],["1977-05-19",1.806,1.806,1.7683,1.806,3100.0],["1977-05-20",1.806,1.806,1.7683,1.806,2100.0],["1977-05-23",1.806,1.806,1.7683,1.806,2800.0],["1977-05-24",1.806,1.806,1.7683,1.7683,1000.0],["1977-05-25",1.7683,1.806,1.7683,1.7683,1000.0],["1977-05-26",1.7683,1.7683,1.7683,1.7683,0.0],["1977-05-27",1.7683,1.806,1.7683,1.7683,800.0],["1977-05-31",1.7683,1.806,1.7683,1.806,4200.0],["1977-06-01",1.806,1.806,1.7683,1.806,3100.0],["1977-06-02",1.806,1.806,1.7683,1.806,1900.0],["1977-06-03",1.7683,1.7683,1.7307,1.7683,6100.0],["1977-06-06",1.7683,1.7683,1.6931,1.7683,3500.0],["1977-06-07",1.7683,1.7683,1.7307,1.7683,2700.0],["1977-06-08",1.7683,1.7683,1.7307,1.7683,2100.0],["1977-06-09",1.7683,1.806,1.7307,1.806,4600.0],["1977-06-10",1.806,1.806,1.7307,1.7683,11000.0],["1977-06-13",1.7683,1.7683,1.7307,1.7307,1800.0],["1977-06-14",1.7307,1.7683,1.7307,1.7307,3800.0],["1977-06-15",1.7307,1.7683,1.7307,1.7307,7700.0],["1977-06-16",1.7307,1.806,1.7307,1.806,7000.0],["1977-06-17",1.806,1.9188,1.806,1.9188,22700.0],["1977-06-20",1.9565,2.0317,1.9565,2.0317,10300.0],["1977-06-21",2.0317,2.0317,1.9565,1.9565,2700.0],["1977-06-22",1.9565,1.9941,1.9565,1.9565,3300.0],["1977-06-23",1.9565,2.0317,1.9565,2.0317,2300.0],["1977-06-24",2.0317,2.0693,1.9941,2.0317,5800.0],["1977-06-27",2.0317,2.0693,2.0317,2.0693,4000.0],["1977-06-28",2.0693,2.0693,2.0317,2.0317,2100.0],["1977-06-29",2.0317,2.0693,1.9941,1.9941,2800.0],["1977-06-30",1.9941,2.0317,1.9941,1.9941,5000.0],["1977-07-01",1.9941,2.0317,1.9941,1.9941,1000.0],["1977-07-05",1.9941,2.0317,1.9941,1.9941,1500.0],["1977-07-06",1.9941,2.0317,1.9941,2.0317,1100.0],["1977-07-07",2.0317,2.0317,1.9941,2.0317,1600.0],["1977-07-08",2.0317,2.0317,1.9941,2.0317,1200.0],["1977-07-11",2.0317,2.0317,1.9941,1.9941,1000.0],["1977-07-12",1.9941,2.0317,1.9941,2.0317,1300.0],["1977-07-13",2.0317,2.0317,1.9941,1.9941,4000.0],["1977-07-15",1.9941,2.0317,1.9941,2.0317,2400.0],["1977-07-18",2.0317,2.0317,1.9941,2.0317,2000.0],["1977-07-19",1.9941,1.9941,1.9565,1.9941,2400.0],["1977-07-20",1.9941,2.0317,1.9565,1.9941,1900.0],["1977-07-21",1.9941,1.9941,1.9565,1.9941,2000.0],["1977-07-22",1.9941,1.9941,1.9565,1.9941,1300.0],["1977-07-25",1.9941,1.9941,1.9565,1.9941,2700.0],["1977-07-26",1.9941,1.9941,1.9188,1.9565,5200.0],["1977-07-27",1.9565,1.9941,1.9565,1.9565,8100.0],["1977-07-28",1.9565,1.9565,1.9188,1.9565,2800.0],["1977-07-29",1.9565,1.9565,1.8812,1.9565,7100.0],["1977-08-01",1.9565,1.9565,1.8812,1.9565,1000.0],["1977-08-02",1.9188,1.9188,1.8812,1.9188,1500.0],["1977-08-03",1.8812,1.8812,1.8436,1.8812,2300.0],["1977-08-04",1.8812,1.8812,1.806,1.8812,1100.0],["1977-08-05",1.8812,1.9188,1.8436,1.8812,1200.0],["1977-08-08",1.8812,1.8812,1.8436,1.8812,900.0],["1977-08-09",1.8812,1.8812,1.8436,1.8812,300.0],["1977-08-10",1.8812,1.8812,1.8436,1.8812,2700.0],["1977-08-11",1.8812,1.9188,1.8812,1.8812,2300.0],["1977-08-12",1.8812,1.9188,1.8812,1.9188,2400.0],["1977-08-15",1.9188,1.9188,1.8812,1.9188,600.0],["1977-08-16",1.9188,1.9565,1.8812,1.9188,5900.0],["1977-08-17",1.9188,1.9565,1.8812,1.9188,2300.0],["1977-08-18",1.9188,1.9565,1.9188,1.9188,1200.0],["1977-08-19",1.9188,1.9565,1.9188,1.9565,2700.0],["1977-08-22",1.9565,1.9941,1.9188,1.9941,12300.0],["1977-08-23",1.9941,1.9941,1.9565,1.9941,7900.0],["1977-08-24",1.9941,1.9941,1.9941,1.9941,800.0],["1977-08-25",1.9565,1.9565,1.9188,1.9565,4900.0],["1977-08-26",1.9565,1.9565,1.8812,1.9565,3000.0],["1977-08-29",1.9188,1.9188,1.8812,1.9188,1400.0],["1977-08-30",1.9188,1.9188,1.8436,1.8812,7100.0],["1977-08-31",1.8812,1.9188,1.806,1.9188,9100.0],["1977-09-01",1.9188,1.9941,1.9188,1.9941,3000.0],["1977-09-02",1.9941,1.9941,1.9565,1.9565,1500.0],["1977-09-06",1.9565,1.9941,1.9565,1.9941,1200.0],["1977-09-07",1.9941,1.9941,1.9941,1.9941,1600.0],["1977-09-08",1.9941,2.0317,1.9941,2.0317,4100.0],["1977-09-09",1.9941,1.9941,1.9941,1.9941,1900.0],["1977-09-12",1.9565,1.9565,1.8812,1.8812,1200.0],["1977-09-13",1.8812,1.9188,1.8812,1.9188,600.0],["1977-09-14",1.8812,1.8812,1.8812,1.8812,200.0],["1977-09-15",1.8812,1.9941,1.8812,1.9188,6300.0],["1977-09-16",1.9565,1.9565,1.9565,1.9565,1200.0],["1977-09-19",1.9565,1.9565,1.9188,1.9188,1400.0],["1977-09-20",1.9188,1.9565,1.9188,1.9188,2300.0],["1977-09-21",1.9188,1.9188,1.8812,1.8812,1000.0],["1977-09-22",1.8812,1.8812,1.8812,1.8812,0.0],["1977-09-23",1.8812,1.9188,1.8436,1.8436,3500.0],["1977-09-26",1.8436,1.8812,1.8436,1.8436,2200.0],["1977-09-27",1.8436,1.9188,1.8436,1.8812,2200.0],["1977-09-28",1.8812,1.8812,1.8436,1.8812,1500.0],["1977-09-29",1.8436,1.8436,1.8436,1.8436,800.0],["1977-09-30",1.8436,1.8812,1.8436,1.8436,400.0],["1977-10-03",1.8436,1.8812,1.8436,1.8812,2100.0],["1977-10-04",1.8812,1.8812,1.8436,1.8436,8700.0],["1977-10-05",1.8436,1.8436,1.806,1.806,800.0],["1977-10-06",1.806,1.8436,1.806,1.806,2400.0],["1977-10-07",1.806,1.8436,1.7683,1.806,5600.0],["1977-10-10",1.806,1.8436,1.7683,1.8436,800.0],["1977-10-11",1.8436,1.8436,1.7683,1.7683,4800.0],["1977-10-12",1.7683,1.806,1.7307,1.7683,4300.0],["1977-10-13",1.7683,1.806,1.7683,1.7683,5700.0],["1977-10-14",1.7683,1.7683,1.7307,1.7307,2700.0],["1977-10-17",1.7307,1.7307,1.6931,1.6931,2000.0],["1977-10-18",1.6931,1.7307,1.6931,1.6931,6600.0],["1977-10-19",1.6931,1.7307,1.6555,1.6555,8800.0],["1977-10-20",1.6555,1.6931,1.6555,1.6555,7700.0],["1977-10-21",1.6555,1.6931,1.6178,1.6931,4400.0],["1977-10-24",1.6931,1.6931,1.6931,1.6931,700.0],["1977-10-25",1.6555,1.6555,1.6178,1.6178,6500.0],["1977-10-26",1.6178,1.6931,1.6178,1.6178,5000.0],["1977-10-27",1.6178,1.6931,1.6178,1.6555,2500.0],["1977-10-28",1.6555,1.6931,1.6178,1.6931,4900.0],["1977-10-31",1.6931,1.7307,1.6931,1.6931,2300.0],["1977-11-01",1.6931,1.7307,1.6931,1.7307,700.0],["1977-11-02",1.7307,1.7307,1.6555,1.6931,15200.0],["1977-11-03",1.6931,1.7307,1.6931,1.6931,2700.0],["1977-11-04",1.6931,1.7307,1.6931,1.7307,4100.0],["1977-11-07",1.7307,1.7683,1.7307,1.7307,4500.0],["1977-11-08",1.7307,1.7683,1.7307,1.7683,2100.0],["1977-11-09",1.7683,1.7683,1.7307,1.7683,2700.0],["1977-11-10",1.7683,1.7683,1.7307,1.7683,8000.0],["1977-11-11",1.7683,1.806,1.7307,1.806,6700.0],["1977-11-14",1.806,1.8436,1.806,1.8436,5600.0],["1977-11-15",1.8436,1.8436,1.806,1.8436,3200.0],["1977-11-16",1.8436,1.8812,1.806,1.806,4300.0],["1977-11-17",1.806,1.8436,1.7683,1.806,3900.0],["1977-11-18",1.806,1.8436,1.806,1.8436,2300.0],["1977-11-21",1.8436,1.8436,1.806,1.806,3500.0],["1977-11-22",1.806,1.806,1.7683,1.7683,2300.0],["1977-11-23",1.7683,1.8436,1.7683,1.8436,3300.0],["1977-11-25",1.8812,1.9941,1.8812,1.9565,17800.0],["1977-11-28",1.9565,1.9565,1.8812,1.9565,8300.0],["1977-11-29",1.9188,1.9188,1.8436,1.9188,1400.0],["1977-11-30",1.8812,1.8812,1.8436,1.8812,3700.0],["1977-12-01",1.8812,1.8812,1.8436,1.8812,4100.0],["1977-12-02",1.8812,1.8812,1.8436,1.8812,5600.0],["1977-12-05",1.8812,1.9188,1.8812,1.8812,6500.0],["1977-12-06",1.8812,1.9188,1.8436,1.9188,6200.0],["1977-12-07",1.9188,1.9188,1.8812,1.8812,4000.0],["1977-12-08",1.8812,1.9941,1.8812,1.9188,7300.0],["1977-12-09",1.9188,1.9565,1.9188,1.9565,3400.0],["1977-12-12",1.9565,1.9565,1.9188,1.9188,1400.0],["1977-12-13",1.9188,1.9565,1.8812,1.9565,2500.0],["1977-12-14",1.9565,1.9565,1.8812,1.8812,1300.0],["1977-12-15",1.8812,1.9188,1.8812,1.8812,1700.0],["1977-12-16",1.8812,1.9188,1.8812,1.9188,3700.0],["1977-12-19",1.9188,1.9565,1.9188,1.9188,5200.0],["1977-12-20",1.9188,1.9565,1.8812,1.8812,4100.0],["1977-12-21",1.8812,1.9188,1.806,1.8812,31800.0],["1977-12-22",1.8812,1.8812,1.8436,1.8812,5200.0],["1977-12-23",1.8812,1.9188,1.8812,1.9188,5800.0],["1977-12-27",1.9188,1.9188,1.8812,1.8812,2200.0],["1977-12-28",1.8812,1.9188,1.8812,1.9188,10300.0],["1977-12-29",1.9188,1.9188,1.9188,1.9188,4900.0],["1977-12-30",1.9188,1.9565,1.8812,1.9188,5900.0],["1978-01-03",1.9188,1.9565,1.9188,1.9188,3600.0],["1978-01-04",1.9188,1.9565,1.9188,1.9188,1700.0],["1978-01-05",1.9188,1.9565,1.9188,1.9188,2100.0],["1978-01-06",1.9188,1.9565,1.9188,1.9565,2300.0],["1978-01-09",1.9565,1.9565,1.8436,1.9188,8200.0],["1978-01-10",1.9188,1.9188,1.8436,1.9188,3600.0],["1978-01-11",1.9188,1.9188,1.8812,1.9188,2300.0],["1978-01-12",1.9188,1.9565,1.9188,1.9565,3900.0],["1978-01-13",1.9188,1.9188,1.8436,1.8812,3800.0],["1978-01-16",1.8436,1.8436,1.806,1.806,2900.0],["1978-01-17",1.806,1.8436,1.806,1.806,7000.0],["1978-01-18",1.8436,1.8812,1.8436,1.8812,8900.0],["1978-01-19",1.8812,1.9188,1.8436,1.8812,2600.0],["1978-01-20",1.9188,1.9188,1.9188,1.9188,100.0],["1978-01-23",1.8812,1.8812,1.8436,1.8436,5000.0],["1978-01-24",1.8436,1.8812,1.8436,1.8812,2300.0],["1978-01-25",1.8812,1.8812,1.8436,1.8812,4200.0],["1978-01-26",1.8812,1.8812,1.8436,1.8436,2500.0],["1978-01-27",1.8436,1.8436,1.806,1.8436,800.0],["1978-01-30",1.8436,1.8436,1.806,1.8436,1800.0],["1978-01-31",1.8436,1.8812,1.8436,1.8436,2100.0],["1978-02-01",1.8436,1.9188,1.806,1.9188,4800.0],["1978-02-02",1.9188,1.9565,1.9188,1.9188,2500.0],["1978-02-03",1.9188,1.9188,1.8812,1.9188,2200.0],["1978-02-06",1.9188,1.9188,1.8812,1.9188,800.0],["1978-02-07",1.9188,1.9941,1.9188,1.9565,12200.0],["1978-02-08",1.9565,2.0317,1.9565,2.0317,11700.0],["1978-02-09",2.0317,2.0317,1.9565,1.9565,2900.0],["1978-02-10",1.9565,1.9941,1.9565,1.9941,5300.0],["1978-02-13",1.9941,2.0317,1.9565,2.0317,2300.0],["1978-02-14",2.0317,2.2198,2.0317,2.1822,64600.0],["1978-02-15",2.1822,2.2198,2.0693,2.1446,32100.0],["1978-02-16",2.1446,2.1822,2.1446,2.1446,22400.0],["1978-02-17",2.1446,2.1446,2.107,2.107,4300.0],["1978-02-21",2.107,2.1446,1.9941,2.0693,5800.0],["1978-02-22",2.0693,2.1446,2.0317,2.0317,12000.0],["1978-02-23",2.107,2.1446,2.107,2.1446,9300.0],["1978-02-24",2.1446,2.1822,2.1446,2.1822,4600.0],["1978-02-27",2.1446,2.1446,2.0693,2.107,5100.0],["1978-02-28",2.107,2.1446,2.0693,2.1446,5100.0],["1978-03-01",2.107,2.107,2.0317,2.0317,3400.0],["1978-03-02",2.0693,2.107,2.0693,2.107,2400.0],["1978-03-03",2.107,2.107,2.0317,2.0317,3500.0],["1978-03-06",2.0317,2.107,2.0317,2.107,1600.0],["1978-03-07",2.0693,2.0693,2.0693,2.0693,2000.0],["1978-03-08",2.0693,2.107,2.0317,2.0317,5800.0],["1978-03-09",2.0317,2.0317,2.0317,2.0317,1000.0],["1978-03-10",2.0317,2.1822,2.0317,2.1822,45900.0],["1978-03-13",2.1822,2.1822,2.0693,2.1822,31400.0],["1978-03-14",2.1822,2.3703,2.1446,2.3327,78600.0],["1978-03-15",2.3327,2.3703,2.2951,2.2951,23500.0],["1978-03-16",2.3327,2.5584,2.3327,2.4832,84700.0],["1978-03-17",2.4832,2.5208,2.4079,2.4832,40400.0],["1978-03-20",2.4832,2.4832,2.4079,2.4079,26200.0],["1978-03-21",2.4079,2.4456,2.3327,2.3327,13500.0],["1978-03-22",2.3327,2.3703,2.3327,2.3703,8800.0],["1978-03-23",2.3703,2.3703,2.2951,2.2951,8800.0],["1978-03-27",2.2951,2.3327,2.2574,2.2574,3600.0],["1978-03-28",2.2574,2.2574,2.1822,2.2574,18400.0],["1978-03-29",2.2574,2.2951,2.2198,2.2951,11100.0],["1978-03-30",2.2951,2.3703,2.2574,2.3327,21800.0],["1978-03-31",2.3327,2.3327,2.2951,2.3327,6200.0],["1978-04-03",2.3327,2.3327,2.2574,2.2951,5800.0],["1978-04-04",2.2951,2.3327,2.2574,2.3327,6500.0],["1978-04-05",2.4079,2.4832,2.4079,2.4456,39200.0],["1978-04-06",2.4456,2.4456,2.3327,2.3327,9400.0],["1978-04-07",2.3327,2.4079,2.3327,2.3703,4700.0],["1978-04-10",2.3703,2.4079,2.3703,2.3703,11500.0],["1978-04-11",2.3703,2.4079,2.3327,2.3703,4900.0],["1978-04-12",2.3703,2.4079,2.3703,2.3703,4700.0],["1978-04-13",2.3703,2.4079,2.3327,2.3703,13900.0],["1978-04-14",2.3703,2.4079,2.3703,2.3703,7300.0],["1978-04-17",2.3703,2.3703,2.3327,2.3327,13000.0],["1978-04-18",2.3327,2.3327,2.2951,2.2951,7000.0],["1978-04-19",2.3327,2.4079,2.3327,2.3703,14900.0],["1978-04-20",2.3703,2.4079,2.3327,2.3703,14800.0],["1978-04-21",2.3703,2.4456,2.3703,2.4079,18000.0],["1978-04-24",2.4079,2.4079,2.3703,2.3703,6700.0],["1978-04-25",2.3703,2.4079,2.2574,2.2574,15900.0],["1978-04-26",2.2574,2.3327,2.2574,2.2951,11500.0],["1978-04-27",2.2951,2.3703,2.2951,2.3703,16100.0],["1978-04-28",2.3703,2.4456,2.3327,2.4079,11400.0],["1978-05-01",2.4079,2.4832,2.4079,2.4456,20100.0],["1978-05-02",2.4456,2.4832,2.3703,2.3703,11500.0],["1978-05-03",2.3703,2.4079,2.3703,2.4079,5200.0],["1978-05-04",2.4079,2.4456,2.3703,2.4079,13500.0],["1978-05-05",2.4079,2.4832,2.4079,2.4456,9900.0],["1978-05-08",2.4456,2.4832,2.4079,2.4456,18700.0],["1978-05-09",2.4456,2.4832,2.4079,2.4456,7800.0],["1978-05-10",2.4456,2.4456,2.3703,2.4079,6700.0],["1978-05-11",2.4079,2.4456,2.3703,2.4079,7400.0],["1978-05-12",2.4079,2.4079,2.3327,2.4079,11800.0],["1978-05-15",2.4079,2.4456,2.3703,2.4079,5000.0],["1978-05-16",2.4079,2.4079,2.3327,2.3327,9400.0],["1978-05-17",2.3327,2.4456,2.3327,2.4079,21400.0],["1978-05-18",2.4079,2.4456,2.3703,2.3703,3300.0],["1978-05-19",2.3703,2.4079,2.3327,2.3327,11000.0],["1978-05-22",2.3327,2.3703,2.2951,2.3327,5200.0],["1978-05-23",2.3327,2.3327,2.2951,2.2951,7200.0],["1978-05-24",2.2951,2.3327,2.2951,2.2951,7600.0],["1978-05-25",2.2951,2.3327,2.2951,2.2951,8300.0],["1978-05-26",2.2951,2.2951,2.2574,2.2574,5200.0],["1978-05-30",2.2574,2.2574,2.1446,2.1822,17800.0],["1978-05-31",2.1822,2.2198,2.1822,2.2198,2500.0],["1978-06-01",2.2198,2.2198,2.1822,2.2198,3800.0],["1978-06-02",2.2198,2.2574,2.2198,2.2198,4900.0],["1978-06-05",2.2574,2.3327,2.2574,2.2574,7200.0],["1978-06-06",2.2574,2.2574,2.2198,2.2198,6700.0],["1978-06-07",2.2198,2.2574,2.1822,2.1822,2800.0],["1978-06-08",2.1822,2.2198,2.1446,2.1446,18400.0],["1978-06-09",2.1446,2.1822,2.1446,2.1446,9300.0],["1978-06-12",2.1446,2.2198,2.1446,2.1446,3600.0],["1978-06-13",2.1446,2.1822,2.1446,2.1446,5800.0],["1978-06-14",2.1446,2.1822,2.107,2.107,18000.0],["1978-06-15",2.107,2.1446,2.0693,2.0693,4300.0],["1978-06-16",2.0693,2.0693,1.9941,2.0317,13800.0],["1978-06-19",2.0317,2.0693,1.9565,2.0693,13900.0],["1978-06-20",2.0693,2.0693,1.9941,2.0317,4200.0],["1978-06-21",2.0317,2.0317,1.9565,1.9941,3300.0],["1978-06-22",1.9941,1.9941,1.9188,1.9188,9500.0],["1978-06-23",1.9188,1.9565,1.8812,1.9188,3800.0],["1978-06-26",1.9188,1.9188,1.8436,1.8436,6600.0],["1978-06-27",1.8436,1.9188,1.8436,1.8812,13800.0],["1978-06-28",1.8812,1.9941,1.8812,1.9941,9900.0],["1978-06-29",1.9941,1.9941,1.9565,1.9941,2900.0],["1978-06-30",1.9941,2.0317,1.9565,1.9565,3800.0],["1978-07-03",1.9188,1.9188,1.9188,1.9188,700.0],["1978-07-05",1.9565,2.0317,1.9565,1.9941,4000.0],["1978-07-06",1.9941,1.9941,1.9565,1.9941,2900.0],["1978-07-07",1.9565,1.9565,1.9188,1.9565,4700.0],["1978-07-10",1.9565,1.9565,1.9188,1.9565,2600.0],["1978-07-11",1.9565,1.9565,1.9188,1.9565,2700.0],["1978-07-12",1.9188,1.9188,1.9188,1.9188,1100.0],["1978-07-13",1.9188,1.9565,1.9188,1.9565,3200.0],["1978-07-14",1.9565,1.9941,1.9188,1.9565,5400.0],["1978-07-17",1.9565,1.9565,1.9188,1.9188,6700.0],["1978-07-18",1.9188,1.9565,1.8812,1.9188,4400.0],["1978-07-19",1.9188,1.9565,1.8812,1.9188,5400.0],["1978-07-20",1.9188,1.9565,1.9188,1.9188,4600.0],["1978-07-21",1.9188,2.0317,1.8812,2.0317,9600.0],["1978-07-24",1.9941,1.9941,1.9188,1.9941,1700.0],["1978-07-25",1.9941,1.9941,1.9565,1.9565,3300.0],["1978-07-26",1.9565,2.0317,1.9565,1.9941,5800.0],["1978-07-27",1.9941,2.0317,1.9565,1.9565,3600.0],["1978-07-28",1.9565,1.9565,1.9188,1.9188,3300.0],["1978-07-31",1.9188,1.9565,1.9188,1.9188,2900.0],["1978-08-01",1.9188,1.9565,1.9188,1.9188,4500.0],["1978-08-02",1.9188,1.9941,1.9188,1.9941,3300.0],["1978-08-03",1.9941,2.0317,1.9188,1.9188,3200.0],["1978-08-04",1.9188,1.9941,1.9188,1.9941,2800.0],["1978-08-07",1.9565,1.9565,1.9565,1.9565,800.0],["1978-08-08",1.9565,1.9941,1.9188,1.9188,6100.0],["1978-08-09",1.9565,2.0317,1.9565,1.9941,9300.0],["1978-08-10",1.9941,2.0317,1.9941,2.0317,6900.0],["1978-08-11",2.0317,2.0693,2.0317,2.0693,5900.0],["1978-08-14",2.0693,2.107,2.0317,2.0317,3100.0],["1978-08-15",2.0317,2.0693,2.0317,2.0317,1400.0],["1978-08-16",2.0693,2.1822,2.0693,2.0693,19300.0],["1978-08-17",2.107,2.1446,2.107,2.107,7500.0],["1978-08-18",2.107,2.1446,2.0693,2.0693,4500.0],["1978-08-21",2.0693,2.107,1.9941,1.9941,5600.0],["1978-08-22",1.9941,2.0693,1.9941,2.0693,1500.0],["1978-08-23",2.0317,2.0317,1.9565,1.9941,6300.0],["1978-08-24",1.9941,2.0693,1.9941,1.9941,6000.0],["1978-08-25",1.9941,2.0693,1.9565,2.0317,6900.0],["1978-08-28",2.0317,2.0693,1.9941,1.9941,5800.0],["1978-08-29",1.9941,2.0317,1.9565,1.9565,6400.0],["1978-08-30",1.9565,1.9941,1.9565,1.9565,3700.0],["1978-08-31",1.9941,2.1446,1.9941,2.0317,30500.0],["1978-09-01",2.0317,2.1446,2.0317,2.107,18200.0],["1978-09-05",2.0693,2.0693,1.9941,2.0317,14600.0],["1978-09-06",2.0317,2.0693,1.9941,2.0693,11800.0],["1978-09-07",2.0693,2.0693,1.9941,1.9941,6100.0],["1978-09-08",2.0317,2.0693,2.0317,2.0317,9200.0],["1978-09-11",2.0317,2.0693,1.9941,1.9941,15900.0],["1978-09-12",1.9941,2.0693,1.9941,2.0693,12100.0],["1978-09-13",2.0693,2.0693,2.0317,2.0317,9200.0],["1978-09-14",2.0317,2.0317,2.0317,2.0317,8700.0],["1978-09-15",2.0317,2.0693,2.0317,2.0317,6100.0],["1978-09-18",2.0317,2.0693,2.0317,2.0317,4800.0],["1978-09-19",2.0317,2.0317,1.9941,2.0317,5000.0],["1978-09-20",2.0317,2.0317,1.9941,2.0317,2200.0],["1978-09-21",2.0317,2.0317,1.9941,1.9941,3600.0],["1978-09-22",2.0317,2.0693,2.0317,2.0317,4200.0],["1978-09-25",2.0317,2.0693,1.9941,1.9941,4200.0],["1978-09-26",1.9941,2.0317,1.9941,1.9941,3500.0],["1978-09-27",1.9941,2.0317,1.9941,1.9941,10800.0],["1978-09-28",1.9941,2.1822,1.9941,2.1822,26500.0],["1978-09-29",2.1822,2.2574,2.107,2.107,11800.0],["1978-10-02",2.107,2.107,2.0317,2.0317,4200.0],["1978-10-03",2.0317,2.0693,2.0317,2.0317,1800.0],["1978-10-04",2.0317,2.107,2.0317,2.0693,6400.0],["1978-10-05",2.0693,2.1446,2.0693,2.1446,7800.0],["1978-10-06",2.1446,2.1822,2.107,2.107,15200.0],["1978-10-09",2.107,2.1446,2.0693,2.1446,5100.0],["1978-10-10",2.1446,2.1446,2.0693,2.0693,1200.0],["1978-10-11",2.0693,2.0693,2.0693,2.0693,1100.0],["1978-10-12",2.0693,2.0693,2.0693,2.0693,600.0],["1978-10-13",2.0693,2.0693,2.0317,2.0693,1800.0],["1978-10-16",2.0693,2.107,2.0317,2.0317,1300.0],["1978-10-17",2.0317,2.0317,1.9941,1.9941,10800.0],["1978-10-18",1.9941,1.9941,1.9565,1.9565,6400.0],["1978-10-19",1.9565,1.9565,1.8436,1.9188,10600.0],["1978-10-20",1.8812,1.8812,1.7307,1.7683,20400.0],["1978-10-23",1.7683,1.7683,1.6931,1.7307,9300.0],["1978-10-24",1.7307,1.7683,1.7307,1.7307,9000.0],["1978-10-25",1.7307,1.8436,1.7307,1.806,5400.0],["1978-10-26",1.806,1.806,1.6555,1.6931,15500.0],["1978-10-27",1.6931,1.806,1.5802,1.5802,11700.0],["1978-10-30",1.5802,1.6178,1.5426,1.5802,25700.0],["1978-10-31",1.6178,1.6931,1.6178,1.6555,6300.0],["1978-11-01",1.6555,1.806,1.6555,1.7307,13200.0],["1978-11-02",1.7307,1.7307,1.6931,1.6931,1800.0],["1978-11-03",1.6931,1.7683,1.6931,1.7307,3000.0],["1978-11-06",1.7307,1.8436,1.7307,1.7307,6800.0],["1978-11-07",1.7307,1.7307,1.6555,1.6555,4000.0],["1978-11-08",1.6555,1.7307,1.6555,1.6931,4700.0],["1978-11-09",1.6931,1.7683,1.6931,1.6931,3400.0],["1978-11-10",1.7307,1.7683,1.7307,1.7683,2100.0],["1978-11-13",1.7683,1.7683,1.6931,1.6931,3800.0],["1978-11-14",1.6931,1.6931,1.5802,1.5802,15000.0],["1978-11-15",1.5802,1.6555,1.5802,1.6178,5000.0],["1978-11-16",1.6178,1.6178,1.5802,1.6178,1500.0],["1978-11-17",1.6555,1.7307,1.6555,1.6931,5500.0],["1978-11-20",1.7683,1.806,1.7683,1.7683,5100.0],["1978-11-21",1.7683,1.7683,1.6931,1.7683,6800.0],["1978-11-22",1.7683,1.8436,1.7307,1.8436,8100.0],["1978-11-24",1.8436,1.8436,1.7683,1.7683,9000.0],["1978-11-27",1.7683,1.806,1.7683,1.7683,2900.0],["1978-11-28",1.7683,1.806,1.7307,1.7307,5400.0],["1978-11-29",1.7307,1.7683,1.6931,1.7683,3100.0],["1978-11-30",1.7683,1.7683,1.7307,1.7307,7000.0],["1978-12-01",1.7307,1.7683,1.7307,1.7683,2400.0],["1978-12-04",1.7683,1.806,1.7683,1.7683,3700.0],["1978-12-05",1.7307,1.7307,1.6931,1.7307,2600.0],["1978-12-06",1.7307,1.7683,1.6931,1.7307,8200.0],["1978-12-07",1.7307,1.7307,1.6931,1.7307,700.0],["1978-12-08",1.7307,1.7683,1.7307,1.7683,3000.0],["1978-12-11",1.7683,1.7683,1.7307,1.7307,700.0],["1978-12-12",1.7307,1.7307,1.6931,1.6931,2900.0],["1978-12-13",1.6931,1.7307,1.6931,1.6931,2800.0],["1978-12-14",1.6931,1.7307,1.6178,1.6555,6700.0],["1978-12-15",1.6555,1.7307,1.6555,1.7307,8300.0],["1978-12-18",1.7307,1.7307,1.6555,1.6555,3100.0],["1978-12-19",1.6555,1.6931,1.6555,1.6931,2300.0],["1978-12-20",1.6555,1.6555,1.6555,1.6555,9500.0],["1978-12-21",1.6555,1.6555,1.6178,1.6555,2800.0],["1978-12-22",1.6555,1.6931,1.6178,1.6555,9900.0],["1978-12-26",1.6555,1.6931,1.6555,1.6931,9600.0],["1978-12-27",1.7683,1.806,1.7683,1.806,19200.0],["1978-12-28",1.806,1.9941,1.7683,1.9565,21500.0],["1978-12-29",1.9565,1.9565,1.8812,1.8812,11500.0],["1979-01-02",1.9941,2.0693,1.9941,2.0317,12200.0],["1979-01-03",2.0317,2.0693,1.9941,2.0317,10600.0],["1979-01-04",2.0317,2.107,2.0317,2.0693,12500.0],["1979-01-05",2.0693,2.0693,2.0317,2.0693,7700.0],["1979-01-08",2.0693,2.0693,1.9941,2.0317,4400.0],["1979-01-09",2.0317,2.0317,1.9565,1.9565,5600.0],["1979-01-10",1.9565,1.9941,1.9565,1.9941,3200.0],["1979-01-11",1.9941,2.0317,1.9565,2.0317,8100.0],["1979-01-12",2.0317,2.0317,1.9565,1.9565,5300.0],["1979-01-15",1.9565,1.9941,1.9188,1.9941,8400.0],["1979-01-16",1.9941,1.9941,1.9565,1.9941,1700.0],["1979-01-17",1.9565,1.9565,1.9188,1.9188,3700.0],["1979-01-18",1.9188,1.9565,1.8812,1.9565,1300.0],["1979-01-19",1.9188,1.9188,1.8436,1.8812,6600.0],["1979-01-22",1.8812,1.8812,1.8436,1.8812,1500.0],["1979-01-23",1.8812,1.9188,1.8436,1.8436,2900.0],["1979-01-24",1.9188,1.9565,1.9188,1.9188,3000.0],["1979-01-25",1.9188,1.9565,1.9188,1.9188,3300.0],["1979-01-26",1.9188,1.9565,1.8812,1.8812,3600.0],["1979-01-29",1.8812,1.9188,1.8812,1.9188,1700.0],["1979-01-30",1.9188,1.9565,1.8812,1.8812,4700.0],["1979-01-31",1.8812,1.9188,1.8812,1.9188,4000.0],["1979-02-01",1.9188,1.9188,1.8812,1.9188,2900.0],["1979-02-02",1.9188,1.9188,1.8812,1.9188,4100.0],["1979-02-05",1.9188,1.9565,1.8436,1.8812,4100.0],["1979-02-06",1.8812,1.8812,1.8436,1.8812,2200.0],["1979-02-07",1.8812,1.9188,1.8436,1.8436,3200.0],["1979-02-08",1.8436,1.8436,1.8436,1.8436,800.0],["1979-02-09",1.8436,1.9188,1.8436,1.8436,6500.0],["1979-02-12",1.8812,1.9188,1.8812,1.9188,5700.0],["1979-02-13",1.9188,2.0317,1.8812,2.0317,18800.0],["1979-02-14",2.0317,2.0693,1.9941,1.9941,11000.0],["1979-02-15",1.9941,2.0693,1.9188,2.0317,5300.0],["1979-02-16",2.0317,2.0317,1.9941,1.9941,1900.0],["1979-02-20",1.9941,2.0317,1.9188,1.9565,3000.0],["1979-02-21",1.9565,1.9565,1.8436,1.9188,2800.0],["1979-02-22",1.9188,1.9188,1.8436,1.8812,5800.0],["1979-02-23",1.8812,1.9188,1.8812,1.9188,1600.0],["1979-02-26",1.9188,1.9565,1.9188,1.9565,2500.0],["1979-02-27",1.9565,1.9565,1.8436,1.8436,6000.0],["1979-02-28",1.8436,1.8812,1.8436,1.8812,3700.0],["1979-03-01",1.8812,1.8812,1.8436,1.8812,3000.0],["1979-03-02",1.8812,1.8812,1.8436,1.8812,900.0],["1979-03-05",1.8812,1.9188,1.8812,1.9188,1700.0],["1979-03-06",1.8812,1.8812,1.8436,1.8436,2200.0],["1979-03-07",1.8436,1.8812,1.806,1.8436,3500.0],["1979-03-08",1.8436,1.8436,1.806,1.806,2100.0],["1979-03-09",1.806,1.8812,1.806,1.8812,3900.0],["1979-03-12",1.8812,1.9188,1.806,1.8812,5600.0],["1979-03-13",1.8436,1.8436,1.806,1.806,5800.0],["1979-03-14",1.806,1.8436,1.806,1.806,2000.0],["1979-03-15",1.806,1.8436,1.806,1.8436,3600.0],["1979-03-16",1.8436,1.9188,1.806,1.9188,2300.0],["1979-03-19",1.9188,1.9565,1.8436,1.8436,5100.0],["1979-03-20",1.8436,1.8812,1.8436,1.8436,2000.0],["1979-03-21",1.8436,1.8812,1.8436,1.8436,1200.0],["1979-03-22",1.8436,1.8812,1.8436,1.8812,4400.0],["1979-03-23",1.8812,1.9188,1.8436,1.8812,14300.0],["1979-03-26",1.8812,1.8812,1.8436,1.8436,900.0],["1979-03-27",1.8436,1.8812,1.8436,1.8436,2600.0],["1979-03-28",1.8812,1.9188,1.8812,1.8812,5800.0],["1979-03-29",1.8812,1.9188,1.8812,1.8812,2500.0],["1979-03-30",1.8812,1.9188,1.8812,1.8812,4000.0],["1979-04-02",1.8812,1.9188,1.8812,1.9188,3900.0],["1979-04-03",1.9188,1.9188,1.8436,1.8812,10100.0],["1979-04-04",1.8812,1.8812,1.8436,1.8436,6400.0],["1979-04-05",1.8436,1.8812,1.8436,1.8812,3900.0],["1979-04-06",1.8812,1.8812,1.8436,1.8436,6100.0],["1979-04-09",1.8436,1.8812,1.8436,1.8436,6000.0],["1979-04-10",1.8812,1.9565,1.8812,1.9565,12800.0],["1979-04-11",1.9565,1.9565,1.8812,1.9565,12400.0],["1979-04-12",1.9565,2.3327,1.9565,2.2198,118800.0],["1979-04-16",2.2198,2.2198,2.107,2.1446,25500.0],["1979-04-17",2.1446,2.1446,2.0693,2.107,8700.0],["1979-04-18",2.107,2.2198,2.0693,2.1822,27900.0],["1979-04-19",2.1822,2.2198,2.1822,2.1822,18400.0],["1979-04-20",2.1822,2.2198,2.1822,2.1822,6100.0],["1979-04-23",2.1822,2.2198,2.1446,2.1446,11400.0],["1979-04-24",2.1446,2.3327,2.1446,2.2198,52300.0],["1979-04-25",2.2198,2.3703,2.2198,2.3327,24600.0],["1979-04-26",2.3327,2.4832,2.2198,2.4832,41200.0],["1979-04-27",2.4832,2.4832,2.3327,2.3703,56900.0],["1979-04-30",2.3703,2.4079,2.2574,2.4079,17600.0],["1979-05-01",2.4079,2.4456,2.3327,2.3327,14200.0],["1979-05-02",2.3327,2.3703,2.2574,2.2574,8700.0],["1979-05-03",2.2574,2.2574,2.1822,2.1822,12200.0],["1979-05-04",2.1822,2.2951,2.1822,2.2574,9900.0],["1979-05-07",2.2198,2.2198,2.107,2.107,14400.0],["1979-05-08",2.107,2.1446,2.107,2.1446,6100.0],["1979-05-09",2.1822,2.2574,2.1822,2.2198,44200.0],["1979-05-10",2.2198,2.2951,2.1446,2.2198,38900.0],["1979-05-11",2.2574,2.4079,2.2574,2.3703,49900.0],["1979-05-14",2.4832,2.7089,2.4832,2.6337,194000.0],["1979-05-15",2.6337,2.7842,2.6337,2.6337,88800.0],["1979-05-16",2.6337,2.7089,2.5584,2.5961,54200.0],["1979-05-17",2.5961,2.6337,2.5584,2.5961,37000.0],["1979-05-18",2.5961,2.6713,2.5584,2.5584,27800.0],["1979-05-21",2.5584,2.5584,2.4079,2.4079,29500.0],["1979-05-22",2.4079,2.4832,2.4079,2.4832,71200.0],["1979-05-23",2.4832,2.5208,2.4079,2.4079,31900.0],["1979-05-24",2.4079,2.4456,2.3703,2.4456,11600.0],["1979-05-25",2.4832,2.5584,2.4832,2.5208,28600.0],["1979-05-29",2.5208,2.5584,2.4832,2.4832,11300.0],["1979-05-30",2.5208,2.7466,2.5208,2.6713,82000.0],["1979-05-31",2.6713,2.8971,2.6337,2.7842,167400.0],["1979-06-01",2.7842,2.8218,2.6337,2.7089,32300.0],["1979-06-04",2.7089,2.8218,2.6337,2.7842,46900.0],["1979-06-05",2.7842,2.8218,2.6713,2.7089,32600.0],["1979-06-06",2.7089,2.7089,2.6337,2.6337,12500.0],["1979-06-07",2.6337,2.7466,2.5961,2.6337,16600.0],["1979-06-08",2.6337,2.7466,2.5961,2.6337,15700.0],["1979-06-11",2.6337,2.6713,2.5584,2.6337,15000.0],["1979-06-12",2.6337,2.7089,2.6337,2.7089,25400.0],["1979-06-13",2.7089,2.7089,2.5961,2.6713,6900.0],["1979-06-14",2.6713,2.6713,2.4832,2.5584,14800.0],["1979-06-15",2.5208,2.5208,2.4079,2.4079,16500.0],["1979-06-18",2.4079,2.4456,2.2198,2.2198,22000.0],["1979-06-19",2.2574,2.3327,2.2574,2.3327,11800.0],["1979-06-20",2.3327,2.3703,2.2951,2.3703,10500.0],["1979-06-21",2.3327,2.3327,2.2198,2.2951,8200.0],["1979-06-22",2.2951,2.3703,2.2951,2.3703,6800.0],["1979-06-25",2.3327,2.3327,2.1822,2.2198,12300.0],["1979-06-26",2.2198,2.2574,2.1822,2.1822,3300.0],["1979-06-27",2.1822,2.2198,2.1822,2.2198,7600.0],["1979-06-28",2.2198,2.2574,2.1822,2.2574,5800.0],["1979-06-29",2.2198,2.2198,2.107,2.107,8300.0],["1979-07-02",2.107,2.107,2.0317,2.0693,14800.0],["1979-07-03",2.0693,2.107,2.0693,2.107,4100.0],["1979-07-05",2.107,2.2198,2.0693,2.2198,5400.0],["1979-07-06",2.2198,2.3327,2.1822,2.3327,12700.0],["1979-07-09",2.3327,2.3327,2.1822,2.1822,6700.0],["1979-07-10",2.1822,2.2574,2.1446,2.1822,9700.0],["1979-07-11",2.1822,2.2198,2.1822,2.1822,5600.0],["1979-07-12",2.1822,2.2951,2.1822,2.2198,9200.0],["1979-07-13",2.2198,2.2198,2.1446,2.1446,3900.0],["1979-07-16",2.1446,2.1822,2.107,2.1822,10000.0],["1979-07-17",2.1822,2.2198,2.107,2.107,8400.0],["1979-07-18",2.107,2.1446,2.0693,2.1446,4500.0],["1979-07-19",2.107,2.107,2.0693,2.0693,3500.0],["1979-07-20",2.0693,2.107,2.0693,2.0693,2200.0],["1979-07-23",2.0693,2.0693,2.0317,2.0317,12900.0],["1979-07-24",2.0317,2.0693,2.0317,2.0317,3500.0],["1979-07-25",2.0317,2.0693,2.0317,2.0693,6800.0],["1979-07-26",2.0693,2.107,2.0693,2.0693,1800.0],["1979-07-27",2.0693,2.107,1.9941,1.9941,4200.0],["1979-07-30",1.9941,2.0317,1.9565,1.9565,9800.0],["1979-07-31",1.9941,2.1822,1.9941,2.1822,12200.0],["1979-08-01",2.1822,2.2574,2.1822,2.1822,18400.0],["1979-08-02",2.1446,2.1446,2.0693,2.107,3400.0],["1979-08-03",2.0693,2.0693,2.0317,2.0317,3700.0],["1979-08-06",2.0317,2.0693,2.0317,2.0317,3700.0],["1979-08-07",2.0317,2.0693,2.0317,2.0693,1100.0],["1979-08-08",2.0693,2.107,2.0693,2.107,6200.0],["1979-08-09",2.107,2.1446,2.107,2.107,4400.0],["1979-08-10",2.107,2.1446,2.107,2.107,1900.0],["1979-08-13",2.1446,2.1822,2.1446,2.1822,10200.0],["1979-08-14",2.1822,2.2198,2.1822,2.1822,6800.0],["1979-08-15",2.2198,2.3703,2.2198,2.3703,19100.0],["1979-08-16",2.3703,2.3703,2.2574,2.2951,12800.0],["1979-08-17",2.2951,2.2951,2.2198,2.2951,4600.0],["1979-08-20",2.2951,2.3327,2.2574,2.3327,7300.0],["1979-08-21",2.3327,2.5584,2.2951,2.5584,54200.0],["1979-08-22",2.5584,2.5584,2.4456,2.4456,31700.0],["1979-08-23",2.4456,2.6713,2.4456,2.5961,40200.0],["1979-08-24",2.5961,2.7466,2.5961,2.6337,36700.0],["1979-08-27",2.6337,2.6337,2.5208,2.5584,7500.0],["1979-08-28",2.5584,2.7089,2.5584,2.7089,41400.0],["1979-08-29",2.6713,2.6713,2.5584,2.5584,10500.0],["1979-08-30",2.5584,2.6337,2.5208,2.5584,6600.0],["1979-08-31",2.5584,2.5961,2.5584,2.5584,1600.0],["1979-09-04",2.5584,2.5961,2.4456,2.4456,10300.0],["1979-09-05",2.4079,2.4079,2.2198,2.4079,16700.0],["1979-09-06",2.4079,2.4832,2.4079,2.4079,5900.0],["1979-09-07",2.4079,2.4456,2.3703,2.4456,2600.0],["1979-09-10",2.4079,2.4079,2.3703,2.4079,2100.0],["1979-09-11",2.3703,2.3703,2.2951,2.3703,10700.0],["1979-09-12",2.3703,2.5584,2.3703,2.4456,16000.0],["1979-09-13",2.4456,2.4832,2.4079,2.4079,5000.0],["1979-09-14",2.4079,2.4079,2.3703,2.3703,4700.0],["1979-09-17",2.3703,2.4456,2.3703,2.3703,8700.0],["1979-09-18",2.3703,2.3703,2.3327,2.3703,5600.0],["1979-09-19",2.3703,2.3703,2.2951,2.2951,5600.0],["1979-09-20",2.2951,2.3327,2.2951,2.3327,7200.0],["1979-09-21",2.3327,2.3327,2.2951,2.3327,4700.0],["1979-09-24",2.3327,2.4079,2.3327,2.3327,2600.0],["1979-09-25",2.3327,2.3327,2.2951,2.2951,5300.0],["1979-09-26",2.2951,2.4079,2.2951,2.4079,6700.0],["1979-09-27",2.4079,2.5584,2.3703,2.4832,18500.0],["1979-09-28",2.4832,2.4832,2.3327,2.4079,8100.0],["1979-10-01",2.3703,2.3703,2.3327,2.3327,2600.0],["1979-10-02",2.3327,2.3703,2.2951,2.3703,4200.0],["1979-10-03",2.3703,2.3703,2.3327,2.3327,1800.0],["1979-10-04",2.3327,2.4079,2.3327,2.3703,5600.0],["1979-10-05",2.3703,2.3703,2.3327,2.3703,6700.0],["1979-10-08",2.3703,2.4079,2.2951,2.2951,5900.0],["1979-10-09",2.2951,2.2951,2.1446,2.1446,10000.0],["1979-10-10",2.107,2.107,1.9565,2.0693,33100.0],["1979-10-11",2.0693,2.1446,2.0317,2.0693,5000.0],["1979-10-12",2.0693,2.107,2.0317,2.0693,3100.0],["1979-10-15",2.0693,2.0693,1.9941,1.9941,5400.0],["1979-10-16",1.9941,2.0317,1.9941,2.0317,5100.0],["1979-10-17",2.0693,2.2198,2.0693,2.1446,22400.0],["1979-10-18",2.1446,2.2198,2.1446,2.1446,3400.0],["1979-10-19",2.1446,2.1822,2.0317,2.0317,7100.0],["1979-10-22",2.0317,2.0317,1.9565,2.0317,11000.0],["1979-10-23",2.0317,2.0693,2.0317,2.0317,8400.0],["1979-10-24",2.0317,2.0317,1.9941,1.9941,6500.0],["1979-10-25",1.9941,2.0317,1.9565,1.9941,8000.0],["1979-10-26",1.9941,2.0317,1.9188,1.9565,15700.0],["1979-10-29",1.9565,2.0317,1.9565,2.0317,1500.0],["1979-10-30",2.0317,2.0317,2.0317,2.0317,2800.0],["1979-10-31",2.0317,2.0317,1.9941,1.9941,800.0],["1979-11-01",1.9565,1.9565,1.9188,1.9565,2300.0],["1979-11-02",1.9565,1.9941,1.9188,1.9565,3700.0],["1979-11-05",1.9565,1.9565,1.9188,1.9188,1300.0],["1979-11-06",1.9188,1.9941,1.9188,1.9188,11800.0],["1979-11-07",1.9188,1.9188,1.8812,1.8812,8600.0],["1979-11-08",1.8812,1.8812,1.8812,1.8812,3000.0],["1979-11-09",1.8812,1.9565,1.8812,1.9188,11800.0],["1979-11-12",1.9188,1.9565,1.9188,1.9188,1600.0],["1979-11-13",1.9188,1.9565,1.9188,1.9188,4200.0],["1979-11-14",1.8812,1.8812,1.8436,1.8812,9600.0],["1979-11-15",1.8812,2.0317,1.8812,1.9941,9400.0],["1979-11-16",1.9941,1.9941,1.9565,1.9565,5200.0],["1979-11-19",1.9565,1.9565,1.9188,1.9188,1900.0],["1979-11-20",1.9188,1.9188,1.8812,1.8812,3200.0],["1979-11-21",1.8812,1.9188,1.8812,1.9188,4000.0],["1979-11-23",1.9565,1.9565,1.9565,1.9565,900.0],["1979-11-26",1.9565,2.0317,1.9565,2.0317,6600.0],["1979-11-27",2.0317,2.0317,1.9565,2.0317,5200.0],["1979-11-28",1.9941,1.9941,1.9188,1.9188,25100.0],["1979-11-29",1.9565,1.9941,1.9565,1.9565,4800.0],["1979-11-30",1.9565,1.9941,1.9565,1.9941,6900.0],["1979-12-03",1.9565,1.9565,1.9188,1.9188,8200.0],["1979-12-04",1.9188,1.9941,1.9188,1.9941,51000.0],["1979-12-05",1.9941,2.0317,1.9188,1.9188,5700.0],["1979-12-06",1.9188,1.9565,1.8812,1.9188,10200.0],["1979-12-07",1.9565,2.0693,1.9565,1.9941,17100.0],["1979-12-10",1.9565,1.9565,1.8812,1.9188,9600.0],["1979-12-11",1.9188,1.9565,1.8812,1.8812,11100.0],["1979-12-12",1.8812,1.9188,1.8812,1.9188,4900.0],["1979-12-13",1.9188,1.9188,1.8812,1.9188,3600.0],["1979-12-14",1.9188,1.9941,1.8812,1.9565,9600.0],["1979-12-17",1.9565,2.0317,1.9565,1.9941,5900.0],["1979-12-18",1.9941,2.0317,1.9565,1.9565,5100.0],["1979-12-19",1.9565,1.9941,1.9188,1.9188,3300.0],["1979-12-20",1.9188,1.9565,1.9188,1.9188,10800.0],["1979-12-21",1.9188,1.9941,1.9188,1.9941,7400.0],["1979-12-24",1.9941,1.9941,1.9188,1.9565,4800.0],["1979-12-26",1.9565,1.9941,1.8812,1.9188,15200.0],["1979-12-27",1.9188,1.9565,1.8812,1.9188,21700.0],["1979-12-28",1.9188,1.9565,1.9188,1.9188,12800.0],["1979-12-31",1.9188,1.9565,1.9188,1.9188,13600.0],["1980-01-02",1.9188,1.9188,1.8812,1.8812,3500.0],["1980-01-03",1.8812,1.8812,1.8812,1.8812,4200.0],["1980-01-04",1.8812,1.9188,1.8436,1.9188,10800.0],["1980-01-07",1.9188,1.9565,1.8812,1.9188,7000.0],["1980-01-08",1.9188,1.9565,1.9188,1.9565,5700.0],["1980-01-09",1.9941,2.0693,1.9941,1.9941,10500.0],["1980-01-10",1.9941,2.0317,1.9941,2.0317,5000.0],["1980-01-11",2.0317,2.0317,1.9565,2.0317,19300.0],["1980-01-14",2.0317,2.0693,2.0317,2.0317,4100.0],["1980-01-15",2.0317,2.0693,1.9565,1.9565,11700.0],["1980-01-16",1.9565,1.9941,1.9188,1.9188,7700.0],["1980-01-17",1.9188,1.9565,1.8436,1.8436,7700.0],["1980-01-18",1.8436,1.9188,1.8436,1.9188,10400.0],["1980-01-21",1.9188,1.9188,1.8436,1.8812,12300.0],["1980-01-22",1.8812,1.8812,1.8436,1.8812,2700.0],["1980-01-23",1.8812,1.9188,1.8436,1.8812,17500.0],["1980-01-24",1.9188,2.0317,1.9188,1.9941,29900.0],["1980-01-25",1.9941,2.0693,1.9565,2.0317,21000.0],["1980-01-28",2.0693,2.107,2.0693,2.107,19800.0],["1980-01-29",2.107,2.2574,2.0317,2.1822,22600.0],["1980-01-30",2.1822,2.3327,2.1822,2.3327,31700.0],["1980-01-31",2.3327,2.3703,2.1446,2.1822,31800.0],["1980-02-01",2.1822,2.2574,2.1446,2.2574,14500.0],["1980-02-04",2.2574,2.2574,2.1822,2.1822,12600.0],["1980-02-05",2.1822,2.1822,2.1446,2.1446,2400.0],["1980-02-06",2.1446,2.1822,2.1446,2.1446,4000.0],["1980-02-07",2.1446,2.2198,2.1446,2.1822,3500.0],["1980-02-08",2.1822,2.2198,2.1446,2.1446,7200.0],["1980-02-11",2.1446,2.1822,2.1446,2.1446,9600.0],["1980-02-12",2.1446,2.1822,2.107,2.107,6000.0],["1980-02-13",2.107,2.1446,2.0693,2.0693,12100.0],["1980-02-14",2.0693,2.0693,2.0317,2.0693,2400.0],["1980-02-15",2.0693,2.0693,2.0317,2.0317,5500.0],["1980-02-19",1.9941,1.9941,1.9565,1.9941,2800.0],["1980-02-20",1.9941,1.9941,1.9565,1.9565,4300.0],["1980-02-21",1.9565,1.9941,1.9565,1.9565,3900.0],["1980-02-22",1.9565,1.9565,1.9188,1.9188,3600.0],["1980-02-25",1.9188,1.9565,1.9188,1.9565,5500.0],["1980-02-26",1.9565,1.9565,1.8812,1.8812,3100.0],["1980-02-27",1.8812,1.9188,1.8812,1.9188,2000.0],["1980-02-28",1.9188,1.9188,1.8812,1.8812,10600.0],["1980-02-29",1.8812,1.9188,1.8436,1.9188,11300.0],["1980-03-03",1.9565,2.0317,1.9565,1.9941,12100.0],["1980-03-04",1.9941,1.9941,1.9188,1.9188,10000.0],["1980-03-05",1.9188,1.9188,1.9188,1.9188,3700.0],["1980-03-06",1.8812,1.8812,1.8436,1.8436,8300.0],["1980-03-07",1.8436,1.9565,1.8436,1.9565,13900.0],["1980-03-10",1.9565,1.9565,1.8812,1.8812,7300.0],["1980-03-11",1.8812,1.9565,1.8812,1.9188,8400.0],["1980-03-12",1.8812,1.8812,1.8812,1.8812,1700.0],["1980-03-13",1.8812,1.9565,1.8436,1.8436,3900.0],["1980-03-14",1.8436,1.8436,1.8436,1.8436,7200.0],["1980-03-17",1.8436,1.8436,1.806,1.806,4800.0],["1980-03-18",1.806,1.8436,1.806,1.8436,7000.0],["1980-03-19",1.8436,1.8436,1.806,1.8436,9500.0],["1980-03-20",1.806,1.806,1.806,1.806,800.0],["1980-03-21",1.806,1.8436,1.806,1.806,12600.0],["1980-03-24",1.806,1.8436,1.806,1.806,21800.0],["1980-03-25",1.806,1.806,1.7307,1.7307,14100.0],["1980-03-26",1.7307,1.7683,1.6931,1.6931,4400.0],["1980-03-27",1.6931,1.6931,1.5426,1.5426,7300.0],["1980-03-28",1.5426,1.6555,1.5426,1.6555,6100.0],["1980-03-31",1.6555,1.7307,1.6555,1.7307,7300.0],["1980-04-01",1.6555,1.6555,1.6555,1.6555,1300.0],["1980-04-02",1.6555,1.7307,1.6555,1.7307,2400.0],["1980-04-03",1.6931,1.6931,1.6178,1.6178,2100.0],["1980-04-07",1.6178,1.6931,1.6178,1.6178,2800.0],["1980-04-08",1.6178,1.6555,1.6178,1.6178,4300.0],["1980-04-09",1.6178,1.6178,1.5802,1.5802,3000.0],["1980-04-10",1.6178,1.6555,1.6178,1.6178,4200.0],["1980-04-11",1.6178,1.6555,1.6178,1.6555,3100.0],["1980-04-14",1.6555,1.6555,1.6178,1.6178,1200.0],["1980-04-15",1.6178,1.6555,1.6178,1.6178,1100.0],["1980-04-16",1.6178,1.6178,1.5802,1.5802,5600.0],["1980-04-17",1.5802,1.5802,1.5802,1.5802,500.0],["1980-04-18",1.5802,1.6178,1.5802,1.6178,7300.0],["1980-04-21",1.6178,1.6555,1.5802,1.5802,3400.0],["1980-04-22",1.5802,1.6178,1.5802,1.6178,1500.0],["1980-04-23",1.6178,1.6555,1.6178,1.6178,6200.0],["1980-04-24",1.5802,1.5802,1.5802,1.5802,4100.0],["1980-04-25",1.5802,1.6178,1.5802,1.6178,2800.0],["1980-04-28",1.6178,1.6555,1.6178,1.6178,5700.0],["1980-04-29",1.6178,1.6555,1.6178,1.6178,5800.0],["1980-04-30",1.6178,1.6555,1.6178,1.6178,1100.0],["1980-05-01",1.6178,1.6555,1.6178,1.6555,2600.0],["1980-05-02",1.6178,1.6178,1.6178,1.6178,6100.0],["1980-05-05",1.6178,1.6555,1.6178,1.6178,400.0],["1980-05-06",1.6178,1.6555,1.6178,1.6178,1000.0],["1980-05-07",1.6555,1.7307,1.6555,1.6931,7600.0],["1980-05-08",1.6931,1.7683,1.6555,1.6555,8100.0],["1980-05-09",1.6555,1.6931,1.6555,1.6555,1500.0],["1980-05-12",1.6555,1.6931,1.6178,1.6555,5200.0],["1980-05-13",1.6931,1.6931,1.6931,1.6931,300.0],["1980-05-14",1.6931,1.6931,1.6931,1.6931,0.0],["1980-05-15",1.6555,1.6555,1.6555,1.6555,1300.0],["1980-05-16",1.6555,1.6931,1.6555,1.6555,2900.0],["1980-05-19",1.6555,1.6555,1.6555,1.6555,800.0],["1980-05-20",1.6555,1.6931,1.6555,1.6555,4400.0],["1980-05-21",1.6555,1.6931,1.6555,1.6931,4500.0],["1980-05-22",1.6931,1.8436,1.6931,1.8436,17200.0],["1980-05-23",1.8436,1.8812,1.7683,1.806,7500.0],["1980-05-27",1.806,1.8812,1.806,1.8812,7500.0],["1980-05-28",1.806,1.806,1.806,1.806,6300.0],["1980-05-29",1.806,1.806,1.7307,1.7307,8900.0],["1980-05-30",1.7307,1.7683,1.7307,1.7307,3900.0],["1980-06-02",1.7307,1.7683,1.6931,1.6931,2100.0],["1980-06-03",1.6931,1.7307,1.6931,1.7307,3300.0],["1980-06-04",1.7307,1.7683,1.7307,1.7307,2400.0],["1980-06-05",1.7307,1.7307,1.6931,1.7307,5000.0],["1980-06-06",1.7307,1.7307,1.6931,1.7307,5500.0],["1980-06-09",1.7307,1.7683,1.6931,1.7307,5000.0],["1980-06-10",1.7307,1.7307,1.6931,1.7307,7000.0],["1980-06-11",1.7307,1.7683,1.7307,1.7307,4900.0],["1980-06-12",1.7307,1.806,1.6555,1.6931,14400.0],["1980-06-13",1.6931,1.7307,1.6931,1.7307,2700.0],["1980-06-16",1.7307,1.7307,1.6931,1.7307,3900.0],["1980-06-17",1.7307,1.7683,1.6931,1.7683,1700.0],["1980-06-18",1.7683,1.7683,1.6931,1.6931,2700.0],["1980-06-19",1.6931,1.7307,1.6931,1.6931,9400.0],["1980-06-20",1.6931,1.7683,1.6931,1.7683,5600.0],["1980-06-23",1.7683,1.7683,1.7683,1.7683,8200.0],["1980-06-24",1.7683,1.806,1.7307,1.806,8900.0],["1980-06-25",1.806,1.806,1.7307,1.7683,9300.0],["1980-06-26",1.7683,1.7683,1.7683,1.7683,2600.0],["1980-06-27",1.7683,1.7683,1.7307,1.7307,7300.0],["1980-06-30",1.7307,1.7307,1.6931,1.6931,3800.0],["1980-07-01",1.6931,1.6931,1.6555,1.6931,5400.0],["1980-07-02",1.6931,1.6931,1.6555,1.6931,2400.0],["1980-07-03",1.6931,1.7307,1.6931,1.7307,3500.0],["1980-07-07",1.7307,1.7307,1.6931,1.7307,400.0],["1980-07-08",1.7307,1.7683,1.7307,1.7307,7500.0],["1980-07-09",1.7683,1.806,1.7683,1.806,9300.0],["1980-07-10",1.806,1.806,1.7683,1.7683,8400.0],["1980-07-11",1.806,1.9188,1.806,1.9188,23400.0],["1980-07-14",1.9188,1.9188,1.8436,1.9188,7200.0],["1980-07-15",1.9188,1.9188,1.8436,1.8436,5600.0],["1980-07-16",1.8812,1.9565,1.8812,1.9188,8100.0],["1980-07-17",1.9188,1.9941,1.9188,1.9941,9700.0],["1980-07-18",1.9941,2.1446,1.9941,2.107,35800.0],["1980-07-21",2.107,2.1446,2.0693,2.0693,9000.0],["1980-07-22",2.0693,2.1446,2.0693,2.0693,11300.0],["1980-07-23",2.0693,2.107,2.0317,2.0317,8500.0],["1980-07-24",2.0317,2.0317,1.9565,1.9565,5500.0],["1980-07-25",1.9565,1.9565,1.9188,1.9188,6700.0],["1980-07-28",1.9188,1.9565,1.8812,1.9188,6400.0],["1980-07-29",1.9188,1.9565,1.9188,1.9565,2100.0],["1980-07-30",1.9565,2.0317,1.9565,1.9565,5000.0],["1980-07-31",1.9565,1.9565,1.9188,1.9188,2300.0],["1980-08-01",1.9565,1.9941,1.9565,1.9941,8200.0],["1980-08-04",1.9941,1.9941,1.9565,1.9941,1500.0],["1980-08-05",1.9941,2.107,1.9941,2.107,23200.0],["1980-08-06",2.107,2.3327,2.0693,2.2951,38300.0],["1980-08-07",2.2951,2.3327,2.1822,2.2198,18700.0],["1980-08-08",2.2198,2.2574,2.1822,2.1822,5100.0],["1980-08-11",2.1822,2.1822,2.1446,2.1822,6300.0],["1980-08-12",2.1822,2.1822,2.0317,2.0317,24900.0],["1980-08-13",2.0693,2.107,2.0693,2.0693,1800.0],["1980-08-14",2.0693,2.107,2.0693,2.107,2200.0],["1980-08-15",2.107,2.1822,2.107,2.1822,8200.0],["1980-08-18",2.1446,2.1446,2.0693,2.0693,5900.0],["1980-08-19",2.0693,2.0693,2.0317,2.0693,4700.0],["1980-08-20",2.0693,2.0693,2.0317,2.0317,2200.0],["1980-08-21",2.0317,2.107,2.0317,2.107,5100.0],["1980-08-22",2.107,2.1446,2.107,2.1446,3300.0],["1980-08-25",2.1446,2.1822,2.1446,2.1446,800.0],["1980-08-26",2.107,2.107,2.0693,2.0693,3800.0],["1980-08-27",2.0693,2.1822,2.0317,2.1822,18200.0],["1980-08-28",2.1822,2.2574,2.107,2.2574,18500.0],["1980-08-29",2.2574,2.2574,2.1446,2.2198,1800.0],["1980-09-02",2.1822,2.1822,2.107,2.1446,4200.0],["1980-09-03",2.1446,2.2198,2.107,2.2198,4200.0],["1980-09-04",2.2198,2.2574,2.1446,2.2574,10900.0],["1980-09-05",2.2574,2.2951,2.1822,2.2951,13200.0],["1980-09-08",2.2951,2.3327,2.2574,2.2951,13500.0],["1980-09-09",2.2951,2.3327,2.2574,2.3327,19300.0],["1980-09-10",2.3327,2.4456,2.2951,2.4079,29700.0],["1980-09-11",2.4456,2.5584,2.4456,2.5584,41700.0],["1980-09-12",2.5584,2.5584,2.4456,2.4832,35400.0],["1980-09-15",2.4456,2.4456,2.3703,2.4456,12600.0],["1980-09-16",2.4456,2.4456,2.3703,2.3703,6900.0],["1980-09-17",2.4079,2.5208,2.4079,2.4832,168400.0],["1980-09-18",2.6337,3.0099,2.6337,3.0099,195900.0],["1980-09-19",3.0099,3.0852,2.9347,3.0852,122000.0],["1980-09-22",3.1604,3.4614,3.1604,3.3109,110100.0],["1980-09-23",3.3109,3.4614,3.0852,3.0852,66900.0],["1980-09-24",3.0852,3.3109,2.8971,3.2733,61700.0],["1980-09-25",3.2733,3.3862,3.1604,3.2357,48200.0],["1980-09-26",3.3109,3.6119,3.3109,3.6119,95000.0],["1980-09-29",3.6119,3.7624,3.1228,3.7624,95200.0],["1980-09-30",3.7624,3.8377,3.5743,3.7624,81400.0],["1980-10-01",3.7624,3.8,3.5367,3.6495,57600.0],["1980-10-02",3.6872,3.8,3.6872,3.8,80800.0],["1980-10-03",3.8753,4.3644,3.8753,4.1763,120500.0],["1980-10-06",4.2139,4.6278,4.2139,4.5901,133100.0],["1980-10-07",4.5901,4.7406,4.3268,4.4396,71100.0],["1980-10-08",4.4396,4.5525,4.2892,4.4773,81300.0],["1980-10-09",4.4773,4.5525,4.2139,4.4396,75800.0],["1980-10-10",4.3644,4.3644,3.8377,3.9129,274900.0],["1980-10-13",3.9129,4.101,3.9129,4.0258,115600.0],["1980-10-14",4.0258,4.3268,3.9505,4.3268,239100.0],["1980-10-15",4.3644,4.5901,4.3644,4.4396,240400.0],["1980-10-16",4.4396,4.5149,4.2515,4.2515,52600.0],["1980-10-17",4.2139,4.2139,4.0634,4.2139,57300.0],["1980-10-20",4.2139,4.2139,4.1387,4.2139,23500.0],["1980-10-21",4.2139,4.2139,4.1763,4.2139,30100.0],["1980-10-22",4.2139,4.2515,4.101,4.2139,19000.0],["1980-10-23",4.1763,4.1763,4.0258,4.0258,32500.0],["1980-10-24",4.0258,4.0634,3.9505,4.0634,34200.0],["1980-10-27",4.0634,4.0634,3.8753,3.9129,30000.0],["1980-10-28",3.9129,3.9129,3.7248,3.9129,30300.0],["1980-10-29",3.9129,3.9505,3.8753,3.9505,12100.0],["1980-10-30",3.9505,3.9505,3.9129,3.9129,23600.0],["1980-10-31",3.9129,4.0258,3.8377,4.0258,48000.0],["1980-11-03",4.2139,4.3268,4.2139,4.2892,50500.0],["1980-11-05",4.3644,4.5901,4.3644,4.402,88900.0],["1980-11-06",4.402,4.5149,4.2892,4.5149,131600.0],["1980-11-07",4.5149,4.6654,4.3644,4.6654,66700.0],["1980-11-10",4.6654,4.9288,4.5525,4.7406,156000.0],["1980-11-11",4.7406,4.8535,4.6278,4.7406,90500.0],["1980-11-12",4.7406,4.7783,4.5901,4.6278,44800.0],["1980-11-13",4.6278,4.703,4.5525,4.6278,23800.0],["1980-11-14",4.5901,4.5901,4.5149,4.5149,22800.0],["1980-11-17",4.4396,4.4396,4.2892,4.4396,24900.0],["1980-11-18",4.4396,4.5149,4.3644,4.4396,28100.0],["1980-11-19",4.4396,4.4773,4.1387,4.1763,41700.0],["1980-11-20",4.101,4.101,3.9882,4.101,29600.0],["1980-11-21",4.101,4.2892,4.101,4.2139,18100.0],["1980-11-24",4.1763,4.1763,4.1387,4.1763,12100.0],["1980-11-25",4.1763,4.1763,4.101,4.101,7800.0],["1980-11-26",4.0634,4.0634,3.9129,4.0634,29900.0],["1980-11-28",4.0258,4.0258,3.8377,3.9129,16800.0],["1980-12-01",3.9129,3.9129,3.8,3.8377,12500.0],["1980-12-02",3.8753,4.0258,3.8753,3.9882,30500.0],["1980-12-03",3.9882,3.9882,3.9129,3.9882,10200.0],["1980-12-04",3.9882,4.0258,3.9129,4.0258,16900.0],["1980-12-05",4.0258,4.101,4.0258,4.101,18200.0],["1980-12-08",4.0634,4.0634,3.9882,4.0634,16900.0],["1980-12-09",3.9882,3.9882,3.8753,3.9129,35100.0],["1980-12-10",3.8753,3.8753,3.8377,3.8377,5900.0],["1980-12-11",3.7624,3.7624,3.6119,3.6495,34500.0],["1980-12-12",3.6495,3.6872,3.6119,3.6495,6200.0],["1980-12-15",3.6119,3.6119,3.6119,3.6119,8100.0],["1980-12-16",3.5367,3.5367,3.4614,3.5367,7600.0],["1980-12-17",3.5367,3.5743,3.4614,3.499,19500.0],["1980-12-18",3.499,3.5743,3.499,3.5367,10600.0],["1980-12-19",3.5743,3.6495,3.5743,3.6495,32800.0],["1980-12-22",3.6495,3.7624,3.6119,3.7248,6900.0],["1980-12-23",3.6872,3.6872,3.6119,3.6495,7600.0],["1980-12-24",3.6495,3.6872,3.5743,3.6495,7500.0],["1980-12-26",3.6495,3.6872,3.6119,3.6495,6100.0],["1980-12-29",3.6495,3.7624,3.6495,3.6872,9600.0],["1980-12-30",3.6872,3.9129,3.6872,3.9129,65400.0],["1980-12-31",3.9129,3.9882,3.8,3.9129,10200.0],["1981-01-02",3.9129,3.9882,3.9129,3.9505,4800.0],["1981-01-05",3.9505,3.9882,3.9505,3.9882,13100.0],["1981-01-06",3.9882,4.101,3.9882,4.0634,7400.0],["1981-01-07",4.0634,4.0634,3.8,4.0634,32300.0],["1981-01-08",4.0258,4.0258,3.9129,3.9129,18700.0],["1981-01-09",3.9129,3.9882,3.8753,3.8753,10400.0],["1981-01-12",3.8753,3.9129,3.8,3.8,13500.0],["1981-01-13",3.8377,3.8753,3.8377,3.8753,8200.0],["1981-01-14",3.8753,3.9129,3.8377,3.9129,22400.0],["1981-01-15",3.9129,3.9882,3.9129,3.9882,12300.0],["1981-01-16",3.9882,4.0634,3.9505,4.0634,13300.0],["1981-01-19",4.1387,4.2139,4.1387,4.1763,19200.0],["1981-01-20",4.1763,4.2139,4.0258,4.0258,6600.0],["1981-01-21",4.0258,4.101,3.9505,4.0258,9400.0],["1981-01-22",4.0258,4.0258,3.9882,3.9882,6900.0],["1981-01-23",3.9882,4.101,3.9505,4.0634,10200.0],["1981-01-26",4.0634,4.0634,3.9882,4.0634,5000.0],["1981-01-27",4.0634,4.0634,3.9882,4.0634,8200.0],["1981-01-28",4.0634,4.101,4.0634,4.101,7900.0],["1981-01-29",4.101,4.1387,4.0634,4.0634,5700.0],["1981-01-30",4.0634,4.101,4.0258,4.0258,11000.0],["1981-02-02",4.0258,4.5525,4.0258,4.3268,47700.0],["1981-02-03",4.3268,4.3644,4.2139,4.2515,10800.0],["1981-02-04",4.2515,4.2515,4.0634,4.2139,15900.0],["1981-02-05",4.2139,4.2139,4.1763,4.1763,4000.0],["1981-02-06",4.1763,4.2515,4.1387,4.2515,6100.0],["1981-02-09",4.2515,4.402,4.2515,4.2515,8200.0],["1981-02-10",4.2515,4.4396,4.2515,4.4396,25400.0],["1981-02-11",4.3644,4.3644,4.3268,4.3268,1400.0],["1981-02-12",4.3268,4.4396,4.2892,4.3644,28200.0],["1981-02-13",4.3644,4.4396,4.2892,4.2892,3500.0],["1981-02-17",4.2892,4.3644,4.2892,4.2892,2800.0],["1981-02-18",4.2892,4.3268,4.2515,4.2515,2700.0],["1981-02-19",4.2515,4.2515,4.1387,4.1387,5600.0],["1981-02-20",4.101,4.101,4.0258,4.0258,3700.0],["1981-02-23",4.0258,4.0258,4.0258,4.0258,3500.0],["1981-02-24",4.0258,4.0634,4.0258,4.0634,6100.0],["1981-02-25",4.0634,4.0634,4.0634,4.0634,3600.0],["1981-02-26",4.0634,4.1387,4.0258,4.0258,5100.0],["1981-02-27",4.0258,4.101,4.0258,4.101,2000.0],["1981-03-02",4.101,4.101,4.0258,4.0634,7200.0],["1981-03-03",4.0634,4.0634,3.9882,3.9882,4600.0],["1981-03-04",3.9882,4.0634,3.9882,4.0634,7400.0],["1981-03-05",4.0634,4.1387,4.0634,4.101,2800.0],["1981-03-06",4.101,4.2515,4.101,4.2515,7700.0],["1981-03-09",4.2515,4.3268,4.2515,4.3268,6400.0],["1981-03-10",4.2892,4.2892,4.101,4.101,3500.0],["1981-03-11",4.1387,4.2139,4.1387,4.2139,3300.0],["1981-03-12",4.2139,4.2515,4.1387,4.1763,8600.0],["1981-03-13",4.1763,4.1763,4.101,4.1763,3400.0],["1981-03-16",4.1763,4.2515,4.1387,4.1387,6300.0],["1981-03-17",4.1387,4.2139,4.1387,4.1387,1700.0],["1981-03-18",4.1387,4.1763,4.0634,4.101,4600.0],["1981-03-19",4.0634,4.0634,4.0258,4.0258,3400.0],["1981-03-20",4.0258,4.101,4.0258,4.101,6100.0],["1981-03-23",4.101,4.101,3.9882,3.9882,2000.0],["1981-03-24",3.9882,4.0258,3.9505,4.0258,15000.0],["1981-03-25",3.9882,3.9882,3.9505,3.9882,5600.0],["1981-03-26",3.9882,4.0634,3.9505,3.9882,7600.0],["1981-03-27",3.9882,4.1387,3.9882,4.1387,5800.0],["1981-03-30",4.1387,4.1387,4.0634,4.1387,5200.0],["1981-03-31",4.1387,4.1387,4.0258,4.1387,2300.0],["1981-04-01",4.1387,4.1763,4.101,4.1387,5800.0],["1981-04-02",4.1387,4.2139,4.101,4.101,9200.0],["1981-04-03",4.101,4.1763,4.0258,4.0634,2800.0],["1981-04-06",4.0634,4.1387,3.9882,4.101,10800.0],["1981-04-07",4.101,4.101,3.9882,3.9882,32600.0],["1981-04-08",4.0258,4.2139,4.0258,4.2139,26000.0],["1981-04-09",4.2139,4.4396,4.1763,4.2892,31800.0],["1981-04-10",4.2892,4.2892,4.2139,4.2892,79400.0],["1981-04-13",4.2892,4.3268,4.2139,4.2892,17900.0],["1981-04-14",4.2892,4.2892,4.2139,4.2139,5300.0],["1981-04-15",4.2139,4.2139,4.1763,4.2139,2900.0],["1981-04-16",4.2139,4.2139,4.1387,4.1763,2600.0],["1981-04-20",4.1763,4.2139,4.1763,4.1763,6000.0],["1981-04-21",4.1763,4.1763,4.101,4.101,12700.0],["1981-04-22",4.101,4.1387,4.0634,4.1387,18100.0],["1981-04-23",4.1387,4.1387,4.101,4.101,5900.0],["1981-04-24",4.101,4.101,4.101,4.101,1700.0],["1981-04-27",4.101,4.1763,4.101,4.1763,3200.0],["1981-04-28",4.1763,4.2515,4.101,4.2139,25500.0],["1981-04-29",4.2139,4.3644,4.2139,4.2892,23300.0],["1981-04-30",4.2139,4.2139,4.1387,4.1387,49100.0],["1981-05-01",4.1387,4.1387,4.101,4.101,2200.0],["1981-05-04",4.101,4.1387,4.0634,4.101,3900.0],["1981-05-05",4.101,4.1387,4.0258,4.1387,11000.0],["1981-05-06",4.1387,4.1763,4.1387,4.1763,2900.0],["1981-05-07",4.1763,4.1763,4.1387,4.1387,2300.0],["1981-05-08",4.1387,4.5149,4.1387,4.5149,183800.0],["1981-05-11",4.5149,4.5525,4.2139,4.2139,33100.0],["1981-05-12",4.2515,4.2892,4.2515,4.2515,11200.0],["1981-05-13",4.2515,4.2892,4.1763,4.2139,8400.0],["1981-05-14",4.2139,4.2515,4.2139,4.2515,4700.0],["1981-05-15",4.2892,4.3644,4.2892,4.3268,8200.0],["1981-05-18",4.2892,4.2892,4.2892,4.2892,3600.0],["1981-05-19",4.2892,4.2892,4.2515,4.2515,2300.0],["1981-05-20",4.2515,4.2892,4.2139,4.2139,6200.0],["1981-05-21",4.2139,4.2892,4.2139,4.2892,2700.0],["1981-05-22",4.2892,4.3644,4.2139,4.2139,9400.0],["1981-05-26",4.2139,4.3268,4.2139,4.3268,6100.0],["1981-05-27",4.3268,4.3268,4.2515,4.2892,4000.0],["1981-05-28",4.2892,4.3268,4.2139,4.3268,13000.0],["1981-05-29",4.2892,4.2892,4.2515,4.2515,3100.0],["1981-06-01",4.2515,4.3644,4.2515,4.2515,10500.0],["1981-06-02",4.2515,4.3644,4.2515,4.2892,7300.0],["1981-06-03",4.2892,4.3268,4.2515,4.3268,8300.0],["1981-06-04",4.3644,4.4773,4.3644,4.3644,15500.0],["1981-06-05",4.3644,4.4396,4.3644,4.402,12400.0],["1981-06-08",4.402,4.402,4.3644,4.3644,5400.0],["1981-06-09",4.3644,4.4396,4.3644,4.4396,6500.0],["1981-06-10",4.5149,5.0416,4.5149,4.9664,203400.0],["1981-06-11",4.9664,5.1921,4.9288,5.0793,197200.0],["1981-06-12",5.0793,5.1545,5.004,5.0416,36700.0],["1981-06-15",5.0416,5.0793,4.8535,4.9664,29300.0],["1981-06-16",4.8535,4.8535,4.703,4.8159,22200.0],["1981-06-17",4.8159,4.8159,4.6654,4.8159,18000.0],["1981-06-18",4.8159,4.8535,4.8159,4.8159,14100.0],["1981-06-19",4.8159,5.305,4.7783,5.2674,72000.0],["1981-06-22",5.2298,5.2298,4.9288,5.1169,28400.0],["1981-06-23",5.1169,5.1545,5.0793,5.1169,13400.0],["1981-06-24",5.1169,5.5307,5.1169,5.3803,59900.0],["1981-06-25",5.3803,5.3803,5.2298,5.2674,9300.0],["1981-06-26",5.3426,5.3803,5.3426,5.3426,25000.0],["1981-06-29",5.3426,5.3803,5.0793,5.1169,12300.0],["1981-06-30",5.1169,5.1545,5.004,5.1169,13400.0],["1981-07-01",5.1169,5.1921,4.9664,4.9664,10000.0],["1981-07-02",4.9664,5.0416,4.8535,4.8535,3100.0],["1981-07-06",4.7406,4.7406,4.5901,4.6654,19900.0],["1981-07-07",4.6654,4.8159,4.6654,4.8159,8700.0],["1981-07-08",4.8159,5.1169,4.8159,5.0793,17500.0],["1981-07-09",5.0793,5.0793,4.9664,5.0793,6500.0],["1981-07-10",5.0793,5.0793,5.004,5.0793,5500.0],["1981-07-13",5.0793,5.1169,5.004,5.0793,12300.0],["1981-07-14",5.0793,5.1169,4.8911,5.0416,18700.0],["1981-07-15",5.0416,5.1921,5.004,5.1169,15300.0],["1981-07-16",5.0793,5.0793,5.004,5.004,4000.0],["1981-07-17",5.004,5.0416,5.004,5.004,3500.0],["1981-07-20",4.9664,4.9664,4.8159,4.9664,10100.0],["1981-07-21",4.8911,4.8911,4.7783,4.8535,19600.0],["1981-07-22",4.8535,4.8535,4.7406,4.7406,4600.0],["1981-07-23",4.703,4.703,4.6278,4.6654,6700.0],["1981-07-24",4.6654,4.8159,4.6654,4.8159,10700.0],["1981-07-27",4.8159,4.9288,4.7783,4.8535,36300.0],["1981-07-28",4.8535,5.3426,4.8159,5.2298,121200.0],["1981-07-29",5.2298,5.4555,5.1921,5.3426,54000.0],["1981-07-30",5.305,5.305,5.0416,5.2298,38600.0],["1981-07-31",5.2298,5.2674,5.1169,5.1169,35200.0],["1981-08-03",5.1169,5.1921,5.004,5.0793,9000.0],["1981-08-04",5.0416,5.0416,4.8911,5.004,7400.0],["1981-08-05",4.9664,4.9664,4.8159,4.9664,12100.0],["1981-08-06",4.8911,4.8911,4.7406,4.8911,4400.0],["1981-08-07",4.8911,4.9664,4.703,4.9664,7400.0],["1981-08-10",4.9288,4.9288,4.7783,4.7783,3400.0],["1981-08-11",4.7783,4.8535,4.6654,4.8159,25800.0],["1981-08-12",4.8159,4.8535,4.7406,4.8535,11400.0],["1981-08-13",4.8159,4.8159,4.703,4.8159,4000.0],["1981-08-14",4.7783,4.7783,4.7406,4.7783,800.0],["1981-08-17",4.703,4.703,4.6654,4.703,17500.0],["1981-08-18",4.6278,4.6278,4.5149,4.6278,26400.0],["1981-08-19",4.5901,4.5901,4.4773,4.5901,11900.0],["1981-08-20",4.5901,4.703,4.5149,4.6278,15800.0],["1981-08-21",4.5525,4.5525,4.5149,4.5149,1300.0],["1981-08-24",4.4773,4.4773,4.2892,4.402,11300.0],["1981-08-25",4.3268,4.3268,4.0634,4.1387,23200.0],["1981-08-26",4.1387,4.2139,3.9505,4.1763,22700.0],["1981-08-27",4.1763,4.2515,4.1763,4.1763,11100.0],["1981-08-28",4.1387,4.1387,4.0258,4.0634,4700.0],["1981-08-31",4.101,4.2139,4.101,4.1387,10100.0],["1981-09-01",4.101,4.101,3.9505,4.101,3800.0],["1981-09-02",4.101,4.1387,4.0258,4.1387,10700.0],["1981-09-03",4.1387,4.1387,3.9882,4.1387,14800.0],["1981-09-04",4.1387,4.1387,4.0258,4.1387,7200.0],["1981-09-08",4.101,4.101,4.0258,4.0634,7500.0],["1981-09-09",4.0634,4.0634,3.9129,3.9882,10400.0],["1981-09-10",3.9882,3.9882,3.9129,3.9882,3500.0],["1981-09-11",4.0258,4.3268,4.0258,4.3268,25500.0],["1981-09-14",4.3268,4.3644,4.2515,4.3644,7600.0],["1981-09-15",4.3644,4.4396,4.3268,4.402,10000.0],["1981-09-16",4.3644,4.3644,4.3644,4.3644,9500.0],["1981-09-17",4.3644,4.3644,4.2139,4.2139,14500.0],["1981-09-18",4.2139,4.2892,4.0634,4.1387,14600.0],["1981-09-21",4.1387,4.2139,4.0258,4.2139,18900.0],["1981-09-22",4.2139,4.2139,4.101,4.1387,2300.0],["1981-09-23",4.1387,4.1763,3.7248,3.7624,12300.0],["1981-09-24",3.7624,3.8377,3.7624,3.7624,3600.0],["1981-09-25",3.6872,3.6872,3.2357,3.3862,25200.0],["1981-09-28",3.3485,3.3485,3.1228,3.3485,29500.0],["1981-09-29",3.3485,3.3862,3.3109,3.3862,5600.0],["1981-09-30",3.3862,3.4614,3.3109,3.4614,6600.0],["1981-10-01",3.4614,3.499,3.3485,3.4238,9800.0],["1981-10-02",3.4614,3.5367,3.4614,3.5367,20400.0],["1981-10-05",3.499,3.499,3.2733,3.2733,12800.0],["1981-10-06",3.2733,3.3485,3.2733,3.3485,2600.0],["1981-10-07",3.3485,3.4238,3.2357,3.3862,9500.0],["1981-10-08",3.3862,3.3862,3.3485,3.3485,400.0],["1981-10-09",3.3862,3.3862,3.3862,3.3862,11500.0],["1981-10-12",3.3862,3.3862,3.3485,3.3862,2200.0],["1981-10-13",3.3485,3.3485,3.2733,3.3485,7200.0],["1981-10-14",3.2733,3.2733,3.1981,3.1981,6900.0],["1981-10-15",3.1981,3.2733,3.1604,3.2733,8700.0],["1981-10-16",3.2733,3.2733,3.1981,3.2357,1200.0],["1981-10-19",3.2357,3.2357,3.1981,3.2357,900.0],["1981-10-20",3.2357,3.2357,3.1981,3.2357,2500.0],["1981-10-21",3.2357,3.3862,3.1981,3.3109,9900.0],["1981-10-22",3.2733,3.2733,3.1981,3.2357,3100.0],["1981-10-23",3.2357,3.2733,3.1981,3.1981,9200.0],["1981-10-26",3.1981,3.2357,3.1228,3.2357,11000.0],["1981-10-27",3.2357,3.3109,3.2357,3.3109,8000.0],["1981-10-28",3.3109,3.3485,3.2733,3.3485,4700.0],["1981-10-29",3.3109,3.3109,3.1604,3.1604,6700.0],["1981-10-30",3.1981,3.3485,3.1981,3.2357,23600.0],["1981-11-02",3.2357,3.3862,3.1604,3.3862,19000.0],["1981-11-03",3.3862,3.6495,3.3109,3.6495,56100.0],["1981-11-04",3.6119,3.6119,3.499,3.499,14600.0],["1981-11-05",3.4614,3.4614,3.4614,3.4614,9900.0],["1981-11-06",3.4238,3.4238,3.3862,3.4238,900.0],["1981-11-09",3.4238,3.4238,3.2733,3.3109,4700.0],["1981-11-10",3.3109,3.3109,3.2733,3.3109,5000.0],["1981-11-11",3.3109,3.3109,3.2733,3.3109,6200.0],["1981-11-12",3.2733,3.2733,3.1981,3.1981,20800.0],["1981-11-13",3.1604,3.1604,3.0476,3.1228,15000.0],["1981-11-16",3.0476,3.0476,2.8971,2.9723,10900.0],["1981-11-17",2.9723,2.9723,2.8971,2.8971,9600.0],["1981-11-18",2.8971,3.0099,2.8971,2.9347,18000.0],["1981-11-19",2.9347,2.9347,2.8594,2.9347,15900.0],["1981-11-20",2.9347,3.2357,2.9347,3.2357,16900.0],["1981-11-23",3.2357,3.2733,3.0476,3.0476,6700.0],["1981-11-24",3.0476,3.0852,2.9347,3.0852,26700.0],["1981-11-25",3.0852,3.1228,3.0099,3.0852,5000.0],["1981-11-27",3.0852,3.1228,2.9723,3.0099,9900.0],["1981-11-30",3.0099,3.0852,3.0099,3.0852,7200.0],["1981-12-01",3.0476,3.0476,2.9347,3.0099,8200.0],["1981-12-02",2.9723,2.9723,2.9347,2.9347,6300.0],["1981-12-03",2.9347,3.0476,2.9347,3.0476,8300.0],["1981-12-04",3.0852,3.5743,3.0852,3.5743,43200.0],["1981-12-07",3.5743,3.6119,3.4614,3.499,12500.0],["1981-12-08",3.499,3.499,3.1981,3.1981,25400.0],["1981-12-09",3.1981,3.3109,3.1981,3.3109,8300.0],["1981-12-10",3.3109,3.3109,3.1981,3.3109,19800.0],["1981-12-11",3.2357,3.2357,3.0476,3.0476,8000.0],["1981-12-14",3.0476,3.1604,3.0476,3.1604,8300.0],["1981-12-15",3.1604,3.3109,3.0852,3.2357,19400.0],["1981-12-16",3.2357,3.2357,3.1604,3.1981,7300.0],["1981-12-17",3.1981,3.2357,3.1228,3.1228,2800.0],["1981-12-18",3.1228,3.1228,3.0099,3.0476,16000.0],["1981-12-21",3.0476,3.0852,2.9347,2.9723,18000.0],["1981-12-22",2.9723,3.0099,2.8971,3.0099,20400.0],["1981-12-23",3.0099,3.0852,3.0099,3.0852,9400.0],["1981-12-24",3.0852,3.0852,3.0099,3.0852,14600.0],["1981-12-28",3.0852,3.0852,2.9723,3.0099,18300.0],["1981-12-29",3.0099,3.0099,2.9723,2.9723,13900.0],["1981-12-30",2.9723,3.0099,2.9723,3.0099,16600.0],["1981-12-31",3.0099,3.0476,2.9723,3.0476,36800.0],["1982-01-04",3.0852,3.1228,3.0852,3.0852,4800.0],["1982-01-05",3.0852,3.0852,2.9347,3.0099,15500.0],["1982-01-06",2.9347,2.9347,2.8594,2.9347,7200.0],["1982-01-07",2.9347,3.0099,2.8594,2.8971,8800.0],["1982-01-08",2.9347,3.0099,2.9347,3.0099,2800.0],["1982-01-11",3.0099,3.0099,2.9347,2.9347,2200.0],["1982-01-12",2.8594,2.8594,2.8218,2.8218,5500.0],["1982-01-13",2.8218,2.8218,2.7842,2.8218,4700.0],["1982-01-14",2.8218,2.8594,2.7466,2.8594,5200.0],["1982-01-15",2.8594,2.8594,2.7089,2.8594,6900.0],["1982-01-18",2.8594,2.8594,2.7089,2.7842,6200.0],["1982-01-19",2.7842,2.7842,2.7089,2.7089,3900.0],["1982-01-20",2.7089,2.7466,2.6713,2.7466,3700.0],["1982-01-21",2.6713,2.6713,2.5961,2.5961,4900.0],["1982-01-22",2.6337,2.7089,2.6337,2.7089,3200.0],["1982-01-25",2.7089,2.7089,2.7089,2.7089,4600.0],["1982-01-26",2.7089,2.7089,2.6337,2.6337,2800.0],["1982-01-27",2.6337,2.6713,2.5584,2.6337,6900.0],["1982-01-28",2.6713,2.7089,2.6713,2.7089,4800.0],["1982-01-29",2.7089,2.7089,2.5961,2.5961,4300.0],["1982-02-01",2.5584,2.5584,2.4079,2.5208,9100.0],["1982-02-02",2.5208,2.5584,2.3703,2.5208,37500.0],["1982-02-03",2.5208,2.5584,2.4456,2.5584,10000.0],["1982-02-04",2.5584,2.5584,2.4832,2.5584,18900.0],["1982-02-05",2.6337,2.7089,2.6337,2.7089,25000.0],["1982-02-08",2.6713,2.6713,2.5208,2.5584,8900.0],["1982-02-09",2.5208,2.5208,2.4832,2.5208,4900.0],["1982-02-10",2.4832,2.4832,2.4456,2.4832,8900.0],["1982-02-11",2.4832,2.4832,2.4456,2.4832,2800.0],["1982-02-12",2.4832,2.4832,2.4456,2.4832,5300.0],["1982-02-16",2.4832,2.4832,2.4456,2.4832,1700.0],["1982-02-17",2.4832,2.5584,2.4832,2.5584,6900.0],["1982-02-18",2.5208,2.5208,2.4832,2.5208,2600.0],["1982-02-19",2.5208,2.5584,2.4456,2.5584,8000.0],["1982-02-22",2.5584,2.6713,2.4456,2.4456,9100.0],["1982-02-23",2.4456,2.4832,2.4456,2.4832,16600.0],["1982-02-24",2.4832,2.4832,2.4456,2.4832,600.0],["1982-02-25",2.4832,2.5208,2.4456,2.4832,6400.0],["1982-02-26",2.4456,2.4456,2.4456,2.4456,7100.0],["1982-03-01",2.4456,2.4832,2.4456,2.4456,6300.0],["1982-03-02",2.4832,2.5208,2.4832,2.5208,13300.0],["1982-03-03",2.5208,2.6713,2.4832,2.6337,10700.0],["1982-03-04",2.6337,2.6337,2.5584,2.6337,6500.0],["1982-03-05",2.6337,2.7089,2.6337,2.6713,11500.0],["1982-03-08",2.6713,2.7089,2.6337,2.7089,6400.0],["1982-03-09",2.7089,2.7089,2.6337,2.6337,6200.0],["1982-03-10",2.6337,2.6337,2.5584,2.6337,6600.0],["1982-03-11",2.6337,2.7089,2.5961,2.5961,4300.0],["1982-03-12",2.5961,2.5961,2.5584,2.5961,1300.0],["1982-03-15",2.5961,2.6337,2.5584,2.6337,3000.0],["1982-03-16",2.5961,2.5961,2.5961,2.5961,200.0],["1982-03-17",2.5961,2.5961,2.4832,2.4832,9500.0],["1982-03-18",2.5584,2.7842,2.5584,2.5961,13300.0],["1982-03-19",2.5961,2.6713,2.5584,2.6713,9900.0],["1982-03-22",2.6713,2.7089,2.6713,2.7089,1900.0],["1982-03-23",2.7089,2.7089,2.6337,2.6337,2600.0],["1982-03-24",2.6337,2.6713,2.5961,2.6337,3900.0],["1982-03-25",2.6337,2.7842,2.5584,2.7089,9600.0],["1982-03-26",2.7089,2.7089,2.7089,2.7089,200.0],["1982-03-29",2.7089,2.7466,2.6337,2.6713,8200.0],["1982-03-30",2.6713,2.7089,2.6713,2.6713,6300.0],["1982-03-31",2.7089,3.3862,2.7089,3.3862,138900.0],["1982-04-01",3.499,3.9129,3.499,3.7624,200000.0],["1982-04-02",3.7624,4.0634,3.7248,3.8,77200.0],["1982-04-05",3.8,3.8,3.3485,3.5743,40800.0],["1982-04-06",3.5743,3.5743,3.3485,3.4238,27500.0],["1982-04-07",3.4238,3.5367,3.3862,3.5367,22600.0],["1982-04-08",3.5367,3.5743,3.5367,3.5743,7200.0],["1982-04-12",3.5743,3.6119,3.4614,3.4614,10100.0],["1982-04-13",3.4614,3.4614,3.3862,3.4614,7900.0],["1982-04-14",3.4614,3.5743,3.4614,3.5367,7700.0],["1982-04-15",3.5367,3.5743,3.4614,3.5367,5300.0],["1982-04-16",3.5367,3.5367,3.4238,3.499,4900.0],["1982-04-19",3.499,3.499,3.4238,3.4614,10700.0],["1982-04-20",3.4614,3.6495,3.4614,3.5743,43300.0],["1982-04-21",3.5743,3.5743,3.499,3.5743,6400.0],["1982-04-22",3.5367,3.5367,3.4238,3.4238,9600.0],["1982-04-23",3.4238,3.4614,3.4238,3.4238,9400.0],["1982-04-26",3.4238,3.499,3.3485,3.4614,10200.0],["1982-04-27",3.4614,3.499,3.4238,3.4238,8900.0],["1982-04-28",3.3862,3.3862,3.3109,3.3109,3700.0],["1982-04-29",3.3109,3.5367,3.2733,3.3862,26200.0],["1982-04-30",3.3862,3.5367,3.3862,3.499,17100.0],["1982-05-03",3.499,3.5743,3.4614,3.4614,8300.0],["1982-05-04",3.4614,3.499,3.4238,3.4614,9200.0],["1982-05-05",3.4238,3.4238,3.4238,3.4238,7200.0],["1982-05-06",3.4238,3.499,3.4238,3.4238,9000.0],["1982-05-07",3.3862,3.3862,3.2733,3.2733,5800.0],["1982-05-10",3.1981,3.1981,3.1228,3.1604,13600.0],["1982-05-11",3.1604,3.1981,3.1604,3.1981,7500.0],["1982-05-12",3.1981,3.2357,3.1604,3.1604,10500.0],["1982-05-13",3.1604,3.1604,3.1604,3.1604,2500.0],["1982-05-14",3.1604,3.1981,3.1604,3.1981,300.0],["1982-05-17",3.1981,3.1981,3.1604,3.1981,2900.0],["1982-05-18",3.1981,3.1981,3.0852,3.1604,2000.0],["1982-05-19",3.1604,3.1604,3.0852,3.0852,2500.0],["1982-05-20",3.0476,3.0476,2.8971,2.8971,7300.0],["1982-05-21",2.8971,3.0099,2.8971,3.0099,12800.0],["1982-05-24",3.0099,3.0099,2.9723,2.9723,3300.0],["1982-05-25",2.9723,3.1228,2.9347,3.0476,4100.0],["1982-05-26",2.9723,2.9723,2.9347,2.9723,6800.0],["1982-05-27",2.9723,3.0476,2.9347,2.9347,9300.0],["1982-05-28",2.9347,3.1228,2.9347,3.1228,10400.0],["1982-06-01",3.1228,3.1981,3.0099,3.0099,9400.0],["1982-06-02",3.0099,3.1604,3.0099,3.1228,3000.0],["1982-06-03",3.1228,3.1604,3.0852,3.1604,4300.0],["1982-06-04",3.0852,3.0852,3.0099,3.0476,3600.0],["1982-06-07",2.9723,2.9723,2.9347,2.9347,6100.0],["1982-06-08",2.9347,2.9723,2.9347,2.9723,10200.0],["1982-06-09",2.9723,2.9723,2.8971,2.8971,2200.0],["1982-06-10",2.8218,2.8218,2.7842,2.7842,5200.0],["1982-06-11",2.8218,2.8594,2.8218,2.8218,3900.0],["1982-06-14",2.8594,2.9347,2.8594,2.8594,2800.0],["1982-06-15",2.8594,2.8594,2.8218,2.8218,1700.0],["1982-06-16",2.8218,2.8594,2.7842,2.7842,26900.0],["1982-06-17",2.7842,2.8218,2.6713,2.6713,8800.0],["1982-06-18",2.6337,2.6337,2.5961,2.6337,6100.0],["1982-06-21",2.6337,2.7089,2.6337,2.6337,1200.0],["1982-06-22",2.5961,2.5961,2.4832,2.5961,9700.0],["1982-06-23",2.5961,2.7089,2.5961,2.7089,10000.0],["1982-06-24",2.7089,2.7842,2.7089,2.7089,4600.0],["1982-06-25",2.7089,2.7089,2.7089,2.7089,4700.0],["1982-06-28",2.6713,2.6713,2.6713,2.6713,300.0],["1982-06-29",2.6337,2.6337,2.6337,2.6337,100.0],["1982-06-30",2.6337,2.6713,2.6337,2.6713,5500.0],["1982-07-01",2.6713,2.7089,2.6713,2.6713,600.0],["1982-07-02",2.6713,2.6713,2.6337,2.6337,1900.0],["1982-07-06",2.6337,2.6337,2.6337,2.6337,4800.0],["1982-07-07",2.6337,2.6713,2.6337,2.6337,6200.0],["1982-07-08",2.6337,2.6337,2.6337,2.6337,2000.0],["1982-07-09",2.6337,2.6713,2.6337,2.6713,7300.0],["1982-07-12",2.6337,2.6337,2.6337,2.6337,1500.0],["1982-07-13",2.6337,2.7466,2.6337,2.7466,13100.0],["1982-07-14",2.7842,2.8218,2.7842,2.7842,200.0],["1982-07-15",2.7842,2.8218,2.7089,2.7089,6500.0],["1982-07-16",2.7089,2.7089,2.7089,2.7089,400.0],["1982-07-19",2.7842,2.8594,2.7842,2.8218,8100.0],["1982-07-20",2.8218,2.8218,2.7089,2.7089,5100.0],["1982-07-21",2.7089,2.7089,2.7089,2.7089,4100.0],["1982-07-22",2.7089,2.7466,2.7089,2.7466,2400.0],["1982-07-23",2.7466,2.7842,2.6713,2.7842,8100.0],["1982-07-26",2.7842,2.7842,2.6713,2.7842,7900.0],["1982-07-27",2.7466,2.7466,2.7089,2.7089,8300.0],["1982-07-28",2.7089,2.7089,2.6713,2.6713,5100.0],["1982-07-29",2.6337,2.6337,2.5961,2.5961,8800.0],["1982-07-30",2.5584,2.5584,2.5584,2.5584,13200.0],["1982-08-02",2.5961,2.5961,2.5961,2.5961,1000.0],["1982-08-03",2.5961,2.6713,2.5584,2.6713,6300.0],["1982-08-04",2.5961,2.5961,2.5208,2.5208,4300.0],["1982-08-05",2.5208,2.5208,2.4456,2.4456,8100.0],["1982-08-06",2.4456,2.4832,2.4456,2.4456,1900.0],["1982-08-09",2.4079,2.4079,2.3327,2.4079,1500.0],["1982-08-10",2.3703,2.3703,2.2951,2.2951,6900.0],["1982-08-11",2.2951,2.3327,2.2574,2.2574,15900.0],["1982-08-12",2.2574,2.2951,2.2574,2.2574,2200.0],["1982-08-13",2.2574,2.2574,2.2574,2.2574,3200.0],["1982-08-16",2.2951,2.5208,2.2951,2.4079,12100.0],["1982-08-17",2.4079,2.4832,2.4079,2.4079,7700.0],["1982-08-18",2.4079,2.4456,2.2951,2.2951,11700.0],["1982-08-19",2.3703,2.4456,2.3703,2.4079,2500.0],["1982-08-20",2.4079,2.4079,2.4079,2.4079,4100.0],["1982-08-23",2.4079,2.4832,2.4079,2.4456,11100.0],["1982-08-24",2.4456,2.5208,2.3703,2.3703,13300.0],["1982-08-25",2.4079,2.5208,2.4079,2.4832,7400.0],["1982-08-26",2.5584,2.6713,2.5584,2.5584,7400.0],["1982-08-27",2.5584,2.5584,2.4456,2.4456,10100.0],["1982-08-30",2.4456,2.4456,2.4079,2.4456,15600.0],["1982-08-31",2.4456,2.5208,2.4456,2.5208,28200.0],["1982-09-01",2.5208,2.6337,2.4832,2.5584,11400.0],["1982-09-02",2.5584,2.6713,2.5584,2.6713,9200.0],["1982-09-03",2.6713,2.6713,2.5208,2.6337,30600.0],["1982-09-07",2.6337,2.6713,2.5961,2.5961,6900.0],["1982-09-08",2.5961,2.6337,2.5584,2.6337,3100.0],["1982-09-09",2.6337,2.9723,2.6337,2.7842,36300.0],["1982-09-10",2.7842,2.8594,2.7089,2.7842,6200.0],["1982-09-13",2.7842,2.8594,2.7842,2.8218,7100.0],["1982-09-14",2.8218,2.8971,2.7842,2.7842,18300.0],["1982-09-15",2.7842,2.7842,2.7089,2.7466,4200.0],["1982-09-16",2.7466,2.7842,2.7089,2.7089,17800.0],["1982-09-17",2.7089,2.7089,2.6713,2.6713,8800.0],["1982-09-20",2.6713,2.7466,2.6337,2.7089,5000.0],["1982-09-21",2.7089,2.7466,2.7089,2.7466,11400.0],["1982-09-22",2.7842,2.8218,2.7842,2.7842,10600.0],["1982-09-23",2.7842,2.8218,2.7089,2.7089,3600.0],["1982-09-24",2.7466,2.8218,2.7466,2.8218,6600.0],["1982-09-27",2.8218,2.8594,2.7842,2.7842,1200.0],["1982-09-28",2.7842,2.8218,2.7466,2.7466,2600.0],["1982-09-29",2.7466,2.7466,2.6713,2.7466,11200.0],["1982-09-30",2.7466,2.8218,2.7089,2.7466,8000.0],["1982-10-01",2.7466,2.7842,2.6713,2.7466,6500.0],["1982-10-04",2.7466,2.8594,2.7466,2.7842,7200.0],["1982-10-05",2.7842,2.8594,2.7842,2.7842,5100.0],["1982-10-06",2.7842,2.7842,2.7466,2.7466,5400.0],["1982-10-07",2.7466,2.8971,2.7466,2.8971,16000.0],["1982-10-08",2.8971,2.8971,2.7466,2.8594,8400.0],["1982-10-11",2.8594,2.9723,2.8594,2.9347,56200.0],["1982-10-12",2.9347,2.9347,2.8594,2.8971,11600.0],["1982-10-13",2.8971,2.9347,2.8594,2.8594,14900.0],["1982-10-14",2.8594,3.2357,2.8594,3.0852,30600.0],["1982-10-15",3.0852,3.0852,2.9723,3.0476,10900.0],["1982-10-18",3.0476,3.0852,3.0099,3.0476,8700.0],["1982-10-19",3.0476,3.1228,2.9347,3.0099,11500.0],["1982-10-20",3.0099,3.0099,2.8971,2.9723,12500.0],["1982-10-21",2.9723,3.0099,2.9347,2.9723,13200.0],["1982-10-22",2.9723,3.1228,2.9723,3.0476,25300.0],["1982-10-25",3.0099,3.0099,2.8971,2.8971,3500.0],["1982-10-26",2.8594,2.8594,2.7842,2.8594,16400.0],["1982-10-27",2.8594,2.9347,2.8218,2.8594,8100.0],["1982-10-28",2.8594,2.9723,2.8594,2.9347,6700.0],["1982-10-29",2.9347,2.9347,2.8971,2.9347,7000.0],["1982-11-01",2.9347,2.9723,2.8971,2.8971,9400.0],["1982-11-02",2.8971,3.0852,2.8971,3.0099,26100.0],["1982-11-03",3.0099,3.1604,2.9723,3.1604,23000.0],["1982-11-04",3.1604,3.1981,3.0852,3.0852,21700.0],["1982-11-05",3.0852,3.1228,3.0852,3.0852,7500.0],["1982-11-08",3.0852,3.1228,3.0476,3.0852,7400.0],["1982-11-09",3.0852,3.1604,3.0099,3.0099,26800.0],["1982-11-10",3.0099,3.1604,3.0099,3.0852,36000.0],["1982-11-11",3.0852,3.1228,3.0099,3.1228,7400.0],["1982-11-12",3.1228,3.1604,3.0852,3.1228,19400.0],["1982-11-15",3.0476,3.0476,2.9723,3.0099,3400.0],["1982-11-16",2.9723,2.9723,2.8971,2.9723,9500.0],["1982-11-17",2.9723,3.0852,2.8971,3.0476,7300.0],["1982-11-18",3.0476,3.1228,3.0099,3.1228,6900.0],["1982-11-19",3.1228,3.1604,3.0476,3.0476,10200.0],["1982-11-22",3.0476,3.0476,2.9723,3.0476,8400.0],["1982-11-23",3.0476,3.1228,3.0099,3.0099,17400.0],["1982-11-24",3.0099,3.0099,2.8971,3.0099,11900.0],["1982-11-26",3.0476,3.0852,3.0476,3.0476,6700.0],["1982-11-29",3.0852,3.1228,3.0852,3.1228,10100.0],["1982-11-30",3.0852,3.0852,2.9723,2.9723,6200.0],["1982-12-01",3.0099,3.0852,3.0099,3.0099,6000.0],["1982-12-02",3.0476,3.1228,3.0476,3.0476,8000.0],["1982-12-03",3.0476,3.1228,3.0099,3.0476,15900.0],["1982-12-06",3.0476,3.0852,3.0476,3.0476,4000.0],["1982-12-07",3.0852,3.1604,3.0852,3.0852,16800.0],["1982-12-08",3.0852,3.0852,3.0476,3.0476,2400.0],["1982-12-09",3.0099,3.0099,2.9347,2.9347,7900.0],["1982-12-10",2.9347,3.0099,2.9347,3.0099,5900.0],["1982-12-13",2.9347,2.9347,2.8971,2.9347,1400.0],["1982-12-14",2.9347,3.0099,2.8971,2.8971,2200.0],["1982-12-15",2.8971,3.0099,2.8594,2.8594,12600.0],["1982-12-16",2.8594,2.9347,2.8594,2.8594,2600.0],["1982-12-17",2.8594,2.9347,2.8594,2.9347,3600.0],["1982-12-20",2.8971,2.8971,2.8971,2.8971,5500.0],["1982-12-21",2.8971,2.9723,2.8971,2.9723,14700.0],["1982-12-22",2.9723,2.9723,2.9347,2.9347,3000.0],["1982-12-23",2.9347,2.9347,2.8594,2.8971,6400.0],["1982-12-27",2.8971,2.9347,2.8971,2.9347,6800.0],["1982-12-28",2.9347,2.9347,2.8218,2.8594,14300.0],["1982-12-29",2.8594,2.8594,2.8218,2.8218,5100.0],["1982-12-30",2.8218,2.9347,2.7842,2.8971,10600.0],["1982-12-31",2.8971,2.9723,2.8971,2.8971,10900.0],["1983-01-03",2.9347,3.0099,2.9347,2.9723,7000.0],["1983-01-04",2.9723,3.0099,2.9347,3.0099,2400.0],["1983-01-05",3.0099,3.1228,3.0099,3.0852,15200.0],["1983-01-06",3.1228,3.3862,3.1228,3.3485,32900.0],["1983-01-07",3.3485,3.4614,3.3485,3.3862,18400.0],["1983-01-10",3.3862,3.4238,3.2733,3.3862,13000.0],["1983-01-11",3.3862,3.4238,3.3485,3.4238,21500.0],["1983-01-12",3.4238,3.4614,3.3862,3.4238,5700.0],["1983-01-13",3.4238,3.8,3.4238,3.7248,52000.0],["1983-01-14",3.8,3.9505,3.8,3.9129,94400.0],["1983-01-17",3.9129,3.9505,3.8,3.8377,29200.0],["1983-01-18",3.8377,3.8753,3.8,3.8377,16600.0],["1983-01-19",3.8377,3.8753,3.5743,3.6495,17200.0],["1983-01-20",3.6872,3.7624,3.6872,3.7248,11500.0],["1983-01-21",3.7248,3.7624,3.6872,3.6872,5300.0],["1983-01-24",3.6872,3.6872,3.4238,3.499,25400.0],["1983-01-25",3.499,3.6119,3.4614,3.6119,6900.0],["1983-01-26",3.6495,3.8753,3.6495,3.8753,15100.0],["1983-01-27",3.8753,3.9505,3.8,3.8753,30500.0],["1983-01-28",3.8753,3.8753,3.7248,3.8,6700.0],["1983-01-31",3.8,3.8753,3.8,3.8753,7300.0],["1983-02-01",3.8377,3.8377,3.7624,3.8,5700.0],["1983-02-02",3.8,3.8,3.7248,3.7624,7600.0],["1983-02-03",3.7624,3.8,3.7248,3.7248,2100.0],["1983-02-04",3.7248,3.8,3.6119,3.6872,18700.0],["1983-02-07",3.6872,3.9129,3.6872,3.8377,27200.0],["1983-02-08",3.8377,3.9505,3.8,3.8377,10300.0],["1983-02-09",3.8377,3.8753,3.7624,3.8377,5200.0],["1983-02-10",3.8377,3.8377,3.7624,3.7624,4400.0],["1983-02-11",3.7624,3.7624,3.7248,3.7624,3500.0],["1983-02-14",3.7248,3.7248,3.6872,3.6872,3500.0],["1983-02-15",3.6872,3.7624,3.6495,3.7248,5100.0],["1983-02-16",3.7248,3.8,3.6119,3.6495,6100.0],["1983-02-17",3.6495,3.7624,3.6495,3.6495,5800.0],["1983-02-18",3.6872,3.7248,3.6872,3.6872,3800.0],["1983-02-22",3.6872,3.7248,3.6495,3.6495,5700.0],["1983-02-23",3.6495,3.7624,3.6495,3.7624,12500.0],["1983-02-24",3.7248,3.7248,3.6495,3.6495,8900.0],["1983-02-25",3.6495,3.7248,3.6495,3.6495,12500.0],["1983-02-28",3.6495,3.6872,3.6495,3.6495,2000.0],["1983-03-01",3.6495,4.1387,3.6495,4.0258,45100.0],["1983-03-02",4.0258,4.1763,3.9882,3.9882,34900.0],["1983-03-03",3.9882,4.0258,3.8377,3.9129,11800.0],["1983-03-04",3.9129,4.0258,3.8753,4.0258,10300.0],["1983-03-07",3.9882,3.9882,3.8753,3.8753,2800.0],["1983-03-08",3.9129,4.0258,3.9129,3.9129,11100.0],["1983-03-09",3.9129,3.9129,3.8753,3.8753,2700.0],["1983-03-10",3.8377,3.8377,3.7248,3.8,16700.0],["1983-03-11",3.8,3.8377,3.7248,3.8377,7800.0],["1983-03-14",3.8377,3.8753,3.8,3.8753,5100.0],["1983-03-15",3.8753,3.9505,3.8377,3.9505,10500.0],["1983-03-16",3.9505,4.0258,3.8753,3.9129,7100.0],["1983-03-17",3.9129,4.0258,3.9129,4.0258,14900.0],["1983-03-18",4.0258,4.101,3.9882,4.101,14400.0],["1983-03-21",4.101,4.1387,4.0634,4.1387,6300.0],["1983-03-22",4.1387,4.1387,4.0258,4.0258,4700.0],["1983-03-23",4.0258,4.1387,4.0258,4.1387,12700.0],["1983-03-24",4.1387,4.1763,4.0258,4.0634,7100.0],["1983-03-25",4.101,4.1763,4.101,4.1763,10200.0],["1983-03-28",4.1763,4.1763,4.101,4.1387,6300.0],["1983-03-29",4.1763,4.3268,4.1763,4.2892,35900.0],["1983-03-30",4.2892,4.3268,4.2139,4.2892,23100.0],["1983-03-31",4.2892,4.2892,4.2139,4.2139,10700.0],["1983-04-04",4.2139,4.2139,4.1387,4.1763,3000.0],["1983-04-05",4.1763,4.1763,4.0634,4.0634,4700.0],["1983-04-06",4.0634,4.0634,4.0258,4.0634,1400.0],["1983-04-07",4.0634,4.0634,4.0258,4.0258,2700.0],["1983-04-08",4.0258,4.101,4.0258,4.101,6700.0],["1983-04-11",4.0634,4.0634,3.9882,4.0634,5400.0],["1983-04-12",4.0634,4.2892,4.0258,4.2515,26300.0],["1983-04-13",4.2892,4.4396,4.2892,4.3644,22900.0],["1983-04-14",4.402,4.4773,4.402,4.4396,10100.0],["1983-04-15",4.4396,4.4773,4.3644,4.4396,18500.0],["1983-04-18",4.4396,4.4773,4.402,4.4773,10400.0],["1983-04-19",4.4396,4.4396,4.3644,4.402,14400.0],["1983-04-20",4.402,4.402,4.3644,4.3644,5400.0],["1983-04-21",4.2892,4.2892,4.101,4.101,13000.0],["1983-04-22",4.1763,4.2892,4.1763,4.2892,19900.0],["1983-04-25",4.2892,4.2892,4.101,4.101,2900.0],["1983-04-26",4.101,4.2139,4.101,4.2139,2900.0],["1983-04-27",4.2515,4.3268,4.2515,4.2515,5600.0],["1983-04-28",4.2515,4.3268,4.101,4.101,21400.0],["1983-04-29",4.101,4.2515,4.101,4.2139,12800.0],["1983-05-02",4.2139,4.2139,4.1387,4.1763,6500.0],["1983-05-03",4.1763,4.2139,4.1387,4.2139,8400.0],["1983-05-04",4.2139,4.2892,4.1387,4.2139,13600.0],["1983-05-05",4.2139,4.2892,4.2139,4.2515,10500.0],["1983-05-06",4.2515,4.402,4.2515,4.3644,37900.0],["1983-05-09",4.3644,4.3644,4.3268,4.3644,5000.0],["1983-05-10",4.3644,4.3644,4.2892,4.3644,19000.0],["1983-05-11",4.3644,4.4396,4.3268,4.4396,23400.0],["1983-05-12",4.4396,4.4773,4.402,4.4773,5900.0],["1983-05-13",4.4773,4.5525,4.4396,4.4773,14700.0],["1983-05-16",4.4773,4.5525,4.4396,4.5525,31300.0],["1983-05-17",4.5525,4.5525,4.4773,4.4773,4500.0],["1983-05-18",4.4773,4.5525,4.4773,4.5525,17800.0],["1983-05-19",4.5525,4.703,4.4773,4.6278,30800.0],["1983-05-20",4.5901,4.5901,4.4773,4.5525,20000.0],["1983-05-23",4.5149,4.5149,4.4396,4.5149,7100.0],["1983-05-24",4.5149,4.7783,4.5149,4.6278,51600.0],["1983-05-25",4.6278,4.703,4.5525,4.5525,5600.0],["1983-05-26",4.5525,4.6278,4.5525,4.5525,5400.0],["1983-05-27",4.5525,4.6278,4.5149,4.5525,16900.0],["1983-05-31",4.5525,4.6278,4.5149,4.5149,7800.0],["1983-06-01",4.5149,4.5149,4.4396,4.5149,1800.0],["1983-06-02",4.4396,4.4396,4.402,4.402,3700.0],["1983-06-03",4.402,4.4773,4.402,4.4396,2200.0],["1983-06-06",4.4396,4.6654,4.4396,4.6654,10300.0],["1983-06-07",4.6278,4.6278,4.5525,4.6278,3800.0],["1983-06-08",4.6278,4.6654,4.5149,4.5149,11500.0],["1983-06-09",4.5149,4.6278,4.4773,4.4773,8100.0],["1983-06-10",4.4773,4.5149,4.4773,4.5149,3000.0],["1983-06-13",4.5149,4.5901,4.5149,4.5149,6500.0],["1983-06-14",4.5149,4.5525,4.4773,4.4773,4300.0],["1983-06-15",4.4773,4.5149,4.4773,4.5149,1400.0],["1983-06-16",4.5149,4.7783,4.402,4.6654,20000.0],["1983-06-17",4.7406,4.8535,4.7406,4.7406,18500.0],["1983-06-20",4.7406,4.8159,4.703,4.703,9000.0],["1983-06-21",4.703,4.7783,4.703,4.7783,4700.0],["1983-06-22",4.7783,4.8535,4.6654,4.6654,16400.0],["1983-06-23",4.6654,4.703,4.5901,4.6654,18400.0],["1983-06-24",4.6654,4.7406,4.5901,4.7406,9400.0],["1983-06-27",4.7783,4.8911,4.7783,4.8911,26500.0],["1983-06-28",4.8911,4.8911,4.7406,4.7406,10400.0],["1983-06-29",4.703,4.703,4.5901,4.703,13000.0],["1983-06-30",4.7406,4.8159,4.7406,4.7406,3300.0],["1983-07-01",4.7783,4.8159,4.7783,4.8159,900.0],["1983-07-05",4.8159,4.8535,4.6654,4.6654,8700.0],["1983-07-06",4.7406,4.8911,4.7406,4.8911,10600.0],["1983-07-07",4.8911,5.0416,4.8911,4.9664,3100.0],["1983-07-08",4.9288,4.9288,4.8159,4.8159,3000.0],["1983-07-11",4.8911,4.9664,4.8911,4.9664,1600.0],["1983-07-12",4.9664,5.004,4.8159,4.8159,11900.0],["1983-07-13",4.8159,5.1169,4.8159,5.1169,11400.0],["1983-07-14",5.1169,5.1169,5.004,5.004,5600.0],["1983-07-15",5.004,5.0793,5.004,5.0416,2500.0],["1983-07-18",5.0416,5.0793,5.004,5.004,1500.0],["1983-07-19",5.004,5.0793,5.004,5.0793,5200.0],["1983-07-20",5.0793,5.1169,5.0793,5.1169,7200.0],["1983-07-21",5.0793,5.0793,5.0793,5.0793,5100.0],["1983-07-22",5.0416,5.0416,4.9664,5.0416,1800.0],["1983-07-25",5.004,5.004,4.9288,5.004,3900.0],["1983-07-26",5.004,5.1169,4.9664,4.9664,42500.0],["1983-07-27",4.9664,5.0416,4.8911,4.8911,18500.0],["1983-07-28",4.8911,4.9664,4.8159,4.8159,20000.0],["1983-07-29",4.7783,4.7783,4.7406,4.7406,5700.0],["1983-08-01",4.7783,4.8159,4.7783,4.8159,1100.0],["1983-08-02",4.8159,4.8159,4.8159,4.8159,200.0],["1983-08-03",4.8159,4.8159,4.6278,4.6278,3100.0],["1983-08-04",4.6278,4.6654,4.5901,4.5901,8000.0],["1983-08-05",4.5901,4.5901,4.5149,4.5901,17000.0],["1983-08-08",4.5901,4.5901,4.4773,4.5901,3500.0],["1983-08-09",4.6654,4.9664,4.6654,4.9288,28700.0],["1983-08-10",4.9664,4.9664,4.9664,4.9664,11800.0],["1983-08-11",4.9664,5.1169,4.9664,5.0793,3700.0],["1983-08-12",5.0793,5.1169,5.0416,5.0416,22300.0],["1983-08-15",5.0416,5.1921,4.9664,5.1921,45900.0],["1983-08-16",5.1169,5.1169,5.0793,5.1169,2300.0],["1983-08-17",5.1169,5.1169,5.0793,5.1169,2100.0],["1983-08-18",5.1169,5.1545,5.0793,5.0793,1900.0],["1983-08-19",5.0416,5.0416,5.0416,5.0416,1700.0],["1983-08-22",5.0416,5.1545,5.0416,5.1169,7500.0],["1983-08-23",5.1169,5.1545,5.0793,5.0793,5300.0],["1983-08-24",5.0416,5.0416,4.9664,5.004,13200.0],["1983-08-25",5.004,5.004,4.8535,4.8535,2300.0],["1983-08-26",4.8535,4.9664,4.8159,4.9664,2300.0],["1983-08-29",4.9664,5.0416,4.9288,5.004,1900.0],["1983-08-30",5.004,5.004,4.8911,4.9288,5000.0],["1983-08-31",4.9288,5.004,4.9288,5.004,3800.0],["1983-09-01",4.9288,4.9288,4.8911,4.8911,5200.0],["1983-09-02",4.8911,4.9288,4.8535,4.8911,1400.0],["1983-09-06",4.9288,4.9664,4.9288,4.9288,4700.0],["1983-09-07",4.9288,4.9664,4.8911,4.8911,3400.0],["1983-09-08",4.8911,4.9664,4.8911,4.9288,700.0],["1983-09-09",4.9288,4.9664,4.9288,4.9664,1300.0],["1983-09-12",4.9664,5.004,4.9664,4.9664,2300.0],["1983-09-13",4.9664,4.9664,4.8535,4.8535,2100.0],["1983-09-14",4.8159,4.8159,4.703,4.703,3800.0],["1983-09-15",4.703,4.7406,4.6654,4.6654,5300.0],["1983-09-16",4.703,4.7406,4.703,4.7406,5000.0],["1983-09-19",4.7406,4.8159,4.7406,4.8159,3200.0],["1983-09-20",4.8159,4.8911,4.7406,4.8911,3200.0],["1983-09-21",4.8159,4.8159,4.703,4.8159,6100.0],["1983-09-22",4.8159,4.8159,4.7406,4.8159,2400.0],["1983-09-23",4.7783,4.7783,4.7406,4.7783,900.0],["1983-09-26",4.7783,4.7783,4.7406,4.7783,4300.0],["1983-09-27",4.7406,4.7406,4.6654,4.7406,5200.0],["1983-09-28",4.7406,4.7783,4.6654,4.7406,3200.0],["1983-09-29",4.7406,4.7783,4.6654,4.7783,6900.0],["1983-09-30",4.7783,5.0793,4.7783,5.0793,6900.0],["1983-10-03",5.004,5.004,4.8911,4.8911,3000.0],["1983-10-04",4.8911,4.9664,4.8159,4.8159,2600.0],["1983-10-05",4.8535,4.8911,4.8535,4.8911,1000.0],["1983-10-06",4.8911,4.8911,4.8535,4.8535,1300.0],["1983-10-07",4.8911,5.004,4.8911,5.004,8400.0],["1983-10-10",5.004,5.004,4.9288,4.9664,2600.0],["1983-10-11",4.9664,5.0416,4.9664,4.9664,5400.0],["1983-10-12",4.9664,5.4179,4.9288,5.4179,81200.0],["1983-10-13",5.4179,5.4179,5.004,5.1921,97800.0],["1983-10-14",5.1545,5.1545,5.0416,5.1545,2500.0],["1983-10-17",5.1545,5.1921,5.1169,5.1169,12500.0],["1983-10-18",5.0416,5.0416,4.8911,4.9288,9600.0],["1983-10-19",4.8911,4.8911,4.7406,4.8159,20700.0],["1983-10-20",4.8159,4.8911,4.7406,4.8911,9000.0],["1983-10-21",4.8911,4.8911,4.8159,4.8911,700.0],["1983-10-24",4.8159,4.8159,4.7783,4.7783,700.0],["1983-10-25",4.8159,4.8535,4.8159,4.8535,4200.0],["1983-10-26",4.8535,4.9288,4.8535,4.8911,1900.0],["1983-10-27",4.8911,5.1545,4.8911,5.1545,94300.0],["1983-10-28",5.1545,5.305,5.1545,5.305,7200.0],["1983-10-31",5.2674,5.2674,5.1921,5.2674,600.0],["1983-11-01",5.2298,5.2298,5.1921,5.1921,2800.0],["1983-11-02",5.1921,5.2674,5.1921,5.1921,2600.0],["1983-11-03",5.1921,5.1921,5.1921,5.1921,300.0],["1983-11-04",5.1921,5.1921,5.1545,5.1921,1500.0],["1983-11-07",5.1921,5.1921,5.1545,5.1545,3700.0],["1983-11-08",5.1545,5.1545,5.1169,5.1169,6700.0],["1983-11-09",5.1169,5.1545,5.1169,5.1169,700.0],["1983-11-10",5.1169,5.1545,5.1169,5.1169,2900.0],["1983-11-11",5.1169,5.1921,5.1169,5.1169,1600.0],["1983-11-14",5.1169,5.1169,5.0416,5.0793,4600.0],["1983-11-15",5.0416,5.0416,5.0416,5.0416,1400.0],["1983-11-16",5.0416,5.1169,5.0416,5.1169,1800.0],["1983-11-17",5.0416,5.0416,5.0416,5.0416,1300.0],["1983-11-18",5.0416,5.0416,4.9664,4.9664,8000.0],["1983-11-21",4.9664,5.0793,4.9664,5.0793,11400.0],["1983-11-22",5.0793,5.1169,5.0416,5.0416,1400.0],["1983-11-23",5.0793,5.1169,5.0793,5.1169,1900.0],["1983-11-25",5.0793,5.0793,5.0793,5.0793,4100.0],["1983-11-28",5.0793,5.1545,5.0793,5.1545,700.0],["1983-11-29",5.1545,5.1921,5.1169,5.1921,1700.0],["1983-11-30",5.1545,5.1545,5.0416,5.1169,7100.0],["1983-12-01",5.1169,5.1169,4.9664,5.1169,76000.0],["1983-12-02",5.0416,5.0416,4.9664,4.9664,10600.0],["1983-12-05",4.9664,4.9664,4.9664,4.9664,0.0],["1983-12-06",4.9664,4.9664,4.9288,4.9288,3200.0],["1983-12-07",4.9288,5.004,4.8911,5.004,5900.0],["1983-12-08",5.004,5.004,4.9664,5.004,2900.0],["1983-12-09",4.9664,4.9664,4.9664,4.9664,1100.0],["1983-12-12",4.9664,4.9664,4.9288,4.9288,1000.0],["1983-12-13",4.8535,4.8535,4.8159,4.8159,10700.0],["1983-12-14",4.8159,4.8159,4.7783,4.7783,3500.0],["1983-12-15",4.7783,4.7783,4.7406,4.7406,4200.0],["1983-12-16",4.7406,4.8159,4.7406,4.8159,7400.0],["1983-12-19",4.8159,4.8159,4.7783,4.8159,2500.0],["1983-12-20",4.8159,4.8159,4.7783,4.7783,13200.0],["1983-12-21",4.7783,4.9288,4.7783,4.8159,7000.0],["1983-12-22",4.8159,4.8535,4.7783,4.8535,7800.0],["1983-12-23",4.8159,4.8159,4.8159,4.8159,500.0],["1983-12-27",4.8159,4.8535,4.8159,4.8159,2700.0],["1983-12-28",4.8159,4.8159,4.8159,4.8159,1700.0],["1983-12-29",4.8159,4.9288,4.8159,4.8535,13100.0],["1983-12-30",4.8535,4.9288,4.8159,4.9288,1800.0],["1984-01-03",4.9288,4.9664,4.8535,4.8911,37300.0],["1984-01-04",4.8911,4.9664,4.8535,4.9288,39400.0],["1984-01-05",4.9288,5.004,4.9288,5.004,3100.0],["1984-01-06",5.004,5.0416,4.9664,5.004,3200.0],["1984-01-09",5.004,5.2674,5.004,5.2674,8300.0],["1984-01-10",5.3803,5.7941,5.3803,5.7941,50200.0],["1984-01-11",5.7941,5.9446,5.7941,5.907,34300.0],["1984-01-12",5.907,5.9446,5.6812,5.7189,15600.0],["1984-01-13",5.7189,5.7189,5.5308,5.5684,6600.0],["1984-01-16",5.5307,5.5307,5.4179,5.4179,9000.0],["1984-01-17",5.4179,5.5684,5.3426,5.5684,10400.0],["1984-01-18",5.5684,5.6436,5.5308,5.5308,3900.0],["1984-01-19",5.5307,5.606,5.5307,5.606,4100.0],["1984-01-20",5.6812,5.7941,5.6812,5.7189,11600.0],["1984-01-23",5.7189,6.0199,5.7189,5.907,20600.0],["1984-01-24",5.9446,6.0951,5.9446,6.0951,16600.0],["1984-01-25",6.0951,6.3961,6.0575,6.1704,35200.0],["1984-01-26",6.3209,6.6595,6.3209,6.6595,59700.0],["1984-01-27",6.6595,6.7347,6.5842,6.6595,48600.0],["1984-01-30",6.7723,7.0733,6.7723,6.8852,109700.0],["1984-01-31",6.8852,6.9981,6.7723,6.9228,48100.0],["1984-02-01",6.9228,6.9605,6.1704,6.2456,35500.0],["1984-02-02",6.1704,6.1704,5.8694,5.9446,14200.0],["1984-02-03",5.9446,6.0199,5.8694,5.8694,6400.0],["1984-02-06",5.8694,5.907,5.6436,5.6812,15300.0],["1984-02-07",5.6812,5.7189,5.5307,5.7189,10200.0],["1984-02-08",5.7565,6.0951,5.7565,6.0199,25100.0],["1984-02-09",6.0199,6.509,5.9446,6.4337,77900.0],["1984-02-10",6.3961,6.3961,6.1704,6.208,67200.0],["1984-02-13",6.208,6.208,6.0199,6.0199,7800.0],["1984-02-14",6.0199,6.0951,6.0199,6.0951,1000.0],["1984-02-15",6.0575,6.0575,5.9446,5.9446,2700.0],["1984-02-16",5.9446,5.9446,5.8694,5.8694,1900.0],["1984-02-17",5.8694,5.8694,5.7941,5.7941,3800.0],["1984-02-21",5.7941,5.7941,5.7565,5.7565,4800.0],["1984-02-22",5.7565,5.7941,5.7565,5.7941,5300.0],["1984-02-23",5.8317,6.0575,5.8317,6.0199,11000.0],["1984-02-24",6.0199,6.9228,6.0199,6.509,117200.0],["1984-02-27",6.6218,6.8852,6.6218,6.7723,33700.0],["1984-02-28",6.7347,6.7347,6.4714,6.5466,19700.0],["1984-02-29",6.5466,6.5842,6.4714,6.5842,11900.0],["1984-03-01",6.5842,6.7723,6.4714,6.7347,34200.0],["1984-03-02",6.7347,6.7723,6.5842,6.6971,15400.0],["1984-03-05",6.81,7.0733,6.81,6.9981,289300.0],["1984-03-06",6.9981,7.0357,6.8476,6.9981,28200.0],["1984-03-07",6.9981,7.0357,6.9228,6.9605,19300.0],["1984-03-08",6.9981,7.4496,6.9981,7.2991,50200.0],["1984-03-09",7.412,7.7506,7.412,7.4872,60300.0],["1984-03-12",7.4872,7.6001,7.3743,7.5248,62800.0],["1984-03-13",7.4872,7.4872,7.0733,7.0733,43800.0],["1984-03-14",7.1486,7.2615,7.1486,7.2238,29500.0],["1984-03-15",7.2991,7.5248,7.2991,7.5248,37500.0],["1984-03-16",7.5248,7.6753,7.4872,7.6753,68200.0],["1984-03-19",7.7129,8.0516,7.7129,8.0516,38500.0],["1984-03-20",8.1268,8.4278,8.1268,8.4278,40800.0],["1984-03-21",8.4278,8.5783,7.9763,7.9763,44700.0],["1984-03-22",7.9763,8.2397,7.8258,7.8258,25400.0],["1984-03-23",7.7882,7.7882,7.5248,7.6753,24000.0],["1984-03-26",7.6753,7.7129,7.5248,7.7129,13600.0],["1984-03-27",7.713,7.9763,7.6753,7.8258,18600.0],["1984-03-28",7.8258,7.9387,7.8258,7.8634,9200.0],["1984-03-29",7.8634,7.9387,7.8258,7.8258,7200.0],["1984-03-30",7.8258,7.9011,7.8258,7.8258,5600.0],["1984-04-02",7.8258,7.9011,7.8258,7.8258,10800.0],["1984-04-03",7.8258,7.9011,7.5248,7.5248,12700.0],["1984-04-04",7.5248,7.6377,7.5248,7.6377,17300.0],["1984-04-05",7.6377,7.7882,7.6377,7.7882,13200.0],["1984-04-06",7.7882,7.8258,7.7882,7.8258,5800.0],["1984-04-09",7.8258,7.8258,7.713,7.7882,11500.0],["1984-04-10",7.7882,7.7882,7.7129,7.7506,1100.0],["1984-04-11",7.7506,7.7506,7.6377,7.6753,5100.0],["1984-04-12",7.6753,7.7129,7.6377,7.7129,27300.0],["1984-04-13",7.7129,7.7129,7.6377,7.7129,5500.0],["1984-04-16",7.7129,7.7129,7.6001,7.6001,20700.0],["1984-04-17",7.5248,7.5248,7.2991,7.2991,7900.0],["1984-04-18",7.2991,7.412,7.2238,7.3367,47300.0],["1984-04-19",7.2991,7.2991,7.2238,7.2991,2400.0],["1984-04-23",7.2238,7.2238,7.0733,7.2238,11200.0],["1984-04-24",7.2238,7.2991,7.1862,7.2991,10700.0],["1984-04-25",7.2991,7.412,7.1862,7.412,13400.0],["1984-04-26",7.412,7.4872,7.3743,7.4872,2100.0],["1984-04-27",7.6377,7.7506,7.6377,7.7129,13900.0],["1984-04-30",7.7129,7.7506,7.6377,7.6377,1400.0],["1984-05-01",7.6001,7.6001,7.6001,7.6001,1100.0],["1984-05-02",7.6001,7.7506,7.3743,7.4496,30300.0],["1984-05-03",7.4496,7.4496,7.3743,7.3743,1300.0],["1984-05-04",7.3367,7.3367,7.0733,7.0733,4100.0],["1984-05-07",7.111,7.2615,7.111,7.2238,7100.0],["1984-05-08",7.2238,7.2991,7.2238,7.2238,1800.0],["1984-05-09",7.1486,7.1486,7.1486,7.1486,900.0],["1984-05-10",7.111,7.111,7.0733,7.111,2600.0],["1984-05-11",7.0357,7.0357,6.7723,6.9981,87800.0],["1984-05-14",6.9981,7.0733,6.9981,6.9981,3000.0],["1984-05-15",6.9981,7.0357,6.9605,7.0357,2700.0],["1984-05-16",7.0733,7.2238,7.0733,7.2238,8100.0],["1984-05-17",7.2238,7.2238,7.1486,7.2238,1000.0],["1984-05-18",7.2238,7.2991,7.1862,7.2238,5900.0],["1984-05-21",7.412,7.6001,7.412,7.4872,24300.0],["1984-05-22",7.6001,7.9011,7.6001,7.8634,37000.0],["1984-05-23",7.8634,7.9387,7.6753,7.6753,16400.0],["1984-05-24",7.6377,7.6377,7.412,7.412,7500.0],["1984-05-25",7.3743,7.3743,7.3367,7.3367,1300.0],["1984-05-29",7.3367,7.3743,7.0733,7.1862,4200.0],["1984-05-30",7.111,7.111,7.0733,7.111,3800.0],["1984-05-31",7.111,7.2238,7.111,7.2238,3400.0],["1984-06-01",7.2991,7.3743,7.2991,7.3743,3700.0],["1984-06-04",7.3743,7.3743,7.2238,7.2238,2500.0],["1984-06-05",7.2238,7.2238,7.1486,7.2238,6000.0],["1984-06-06",7.1486,7.1486,7.1486,7.1486,100.0],["1984-06-07",7.1486,7.2238,7.1486,7.1486,1800.0],["1984-06-08",7.1486,7.1486,7.1486,7.1486,200.0],["1984-06-11",7.111,7.111,7.111,7.111,100.0],["1984-06-12",7.0733,7.0733,6.9228,6.9228,4300.0],["1984-06-13",6.9228,6.9228,6.9228,6.9228,3100.0],["1984-06-14",6.9228,6.9605,6.9228,6.9228,1300.0],["1984-06-15",6.9228,6.9605,6.8852,6.8852,101800.0],["1984-06-18",6.8852,6.9981,6.81,6.9605,7800.0],["1984-06-19",6.9605,7.0733,6.9228,7.0733,6300.0],["1984-06-20",7.0733,7.0733,6.9981,6.9981,3100.0],["1984-06-21",6.9981,7.5248,6.9981,7.5248,17100.0],["1984-06-22",7.5625,7.7129,7.5625,7.6753,19500.0],["1984-06-25",7.6753,7.7129,7.6753,7.7129,2800.0],["1984-06-26",7.7506,7.7506,7.7506,7.7506,12800.0],["1984-06-27",7.7506,7.8258,7.7129,7.7129,38900.0],["1984-06-28",7.7129,7.7506,7.6753,7.6753,25000.0],["1984-06-29",7.6753,7.8258,7.6753,7.8258,11600.0],["1984-07-02",7.8258,7.8258,7.7506,7.8258,14300.0],["1984-07-03",7.7506,7.7506,7.6377,7.6377,9300.0],["1984-07-05",7.6377,7.6377,7.6001,7.6001,9500.0],["1984-07-06",7.5624,7.5624,7.5248,7.5248,6200.0],["1984-07-09",7.4496,7.4496,7.412,7.412,6600.0],["1984-07-10",7.412,7.4496,7.3743,7.3743,5600.0],["1984-07-11",7.3743,7.412,7.1862,7.1862,4900.0],["1984-07-12",7.1862,7.2238,6.9981,7.0733,6700.0],["1984-07-13",7.0357,7.0357,6.9981,7.0357,1100.0],["1984-07-16",6.9981,6.9981,6.9228,6.9605,6200.0],["1984-07-17",6.9605,6.9981,6.9228,6.9228,2500.0],["1984-07-18",6.9605,6.9981,6.9605,6.9605,3400.0],["1984-07-19",7.1204,7.2238,7.0357,7.1862,13900.0],["1984-07-20",7.2238,7.2238,7.1486,7.1486,6100.0],["1984-07-23",7.111,7.111,6.9981,6.9981,2300.0],["1984-07-24",7.0357,7.0733,6.9605,7.0733,3300.0],["1984-07-25",7.0357,7.0357,7.0357,7.0357,2600.0],["1984-07-26",7.0357,7.0733,6.9981,7.0357,9100.0],["1984-07-27",7.0357,7.5248,6.9981,7.4496,36400.0],["1984-07-30",7.7882,7.9763,7.7506,7.7506,66800.0],["1984-07-31",7.7506,7.7882,7.4872,7.5248,23000.0],["1984-08-01",7.6001,7.7506,7.6001,7.7506,74600.0],["1984-08-02",7.8258,7.8258,7.7129,7.7129,87000.0],["1984-08-03",7.6377,7.6377,7.3743,7.5248,40500.0],["1984-08-06",7.5248,7.5624,7.5248,7.5248,21600.0],["1984-08-07",7.4496,7.6001,7.4496,7.5624,10200.0],["1984-08-08",7.5624,7.6377,7.5624,7.5624,10300.0],["1984-08-09",7.6001,7.6001,7.5625,7.6001,15300.0],["1984-08-10",7.6377,7.6377,7.5624,7.5624,7800.0],["1984-08-13",7.5624,7.5624,7.5624,7.5624,22000.0],["1984-08-14",7.5625,7.5625,7.3743,7.3743,34500.0],["1984-08-15",7.3743,7.3743,7.2991,7.3743,22300.0],["1984-08-16",7.3743,7.5248,7.3743,7.5248,28300.0],["1984-08-17",7.5248,7.6377,7.5248,7.6001,6700.0],["1984-08-20",7.5248,7.6001,7.412,7.412,4300.0],["1984-08-21",7.412,7.5248,7.412,7.5248,8300.0],["1984-08-22",7.4872,7.4872,7.4872,7.4872,3300.0],["1984-08-23",7.4872,7.4872,7.4872,7.4872,3100.0],["1984-08-24",7.4872,7.4872,7.4496,7.4496,13400.0],["1984-08-27",7.412,7.412,7.2991,7.2991,21800.0],["1984-08-28",7.2991,7.2991,7.2991,7.2991,100.0],["1984-08-29",7.3743,7.3743,7.1486,7.1486,9900.0],["1984-08-30",7.1862,7.1862,7.111,7.111,18500.0],["1984-08-31",7.1486,7.1486,7.111,7.1486,4900.0],["1984-09-04",7.0733,7.111,7.0733,7.0733,55600.0],["1984-09-05",6.9981,7.0733,6.9981,7.0357,41200.0],["1984-09-06",7.0733,7.2238,7.0733,7.2238,17800.0],["1984-09-07",7.2991,7.6001,7.2991,7.4872,25500.0],["1984-09-10",7.4496,7.4496,7.3367,7.3743,11100.0],["1984-09-11",7.3367,7.5624,7.2991,7.5248,18300.0],["1984-09-12",7.5248,7.5248,7.4872,7.4872,4700.0],["1984-09-13",7.5248,7.5248,6.6218,6.7723,161600.0],["1984-09-14",6.8476,6.8476,6.7347,6.7347,60900.0],["1984-09-17",6.7723,6.81,6.7347,6.7723,32600.0],["1984-09-18",6.8476,7.111,6.8476,7.111,21000.0],["1984-09-19",7.1486,7.2238,7.1486,7.2238,37300.0],["1984-09-20",7.1862,7.2238,7.1486,7.1486,12200.0],["1984-09-21",7.1486,7.1486,7.0357,7.111,13200.0],["1984-09-24",7.0733,7.0733,6.9605,6.9605,40700.0],["1984-09-25",6.9605,6.9981,6.9605,6.9981,13000.0],["1984-09-26",7.0357,7.0357,6.9605,7.0357,26500.0],["1984-09-27",7.0733,7.1862,7.0733,7.1486,21000.0],["1984-09-28",7.1486,7.1486,7.111,7.111,2000.0],["1984-10-01",7.0733,7.1862,7.0733,7.1862,20500.0],["1984-10-02",7.1486,7.2615,7.1486,7.2615,28400.0],["1984-10-03",7.2991,7.2991,7.2238,7.2238,3800.0],["1984-10-04",7.2238,7.2615,7.2238,7.2238,32500.0],["1984-10-05",7.2238,7.2991,7.2238,7.2615,6200.0],["1984-10-08",7.2615,7.2615,7.2615,7.2615,1000.0],["1984-10-09",7.2615,7.2615,7.2238,7.2238,6800.0],["1984-10-10",7.2238,7.2615,7.2238,7.2238,3200.0],["1984-10-11",7.1862,7.2991,7.111,7.111,25300.0],["1984-10-12",7.2238,7.2238,7.111,7.111,19800.0],["1984-10-15",7.111,7.111,7.111,7.111,1400.0],["1984-10-16",7.111,7.111,7.111,7.111,100.0],["1984-10-17",7.111,7.111,7.0733,7.0733,28700.0],["1984-10-18",7.0357,7.0733,7.0357,7.0733,10400.0],["1984-10-19",7.0357,7.111,7.0357,7.0357,9900.0],["1984-10-22",6.9981,7.0733,6.9981,7.0733,3800.0],["1984-10-23",7.0357,7.0357,6.9605,6.9605,20400.0],["1984-10-24",6.9981,6.9981,6.9605,6.9605,6000.0],["1984-10-25",6.9605,6.9605,6.8476,6.8476,6000.0],["1984-10-26",6.8476,6.9228,6.8476,6.9228,33100.0],["1984-10-29",6.9981,6.9981,6.9605,6.9605,1100.0],["1984-10-30",6.9605,6.9981,6.9605,6.9605,15500.0],["1984-10-31",6.9228,6.9228,6.9228,6.9228,7600.0],["1984-11-01",6.8852,6.9228,6.8852,6.9228,7900.0],["1984-11-02",6.9228,6.9228,6.9228,6.9228,2500.0],["1984-11-05",6.8476,6.8476,6.8476,6.8476,3400.0],["1984-11-06",6.8852,6.9228,6.8852,6.9228,6000.0],["1984-11-07",6.8476,6.9228,6.8476,6.9228,12600.0],["1984-11-08",6.9228,6.9228,6.8476,6.8476,13800.0],["1984-11-09",6.8476,6.9228,6.509,6.6218,79500.0],["1984-11-12",6.6595,6.6595,6.3209,6.3209,45400.0],["1984-11-13",6.3585,6.4714,6.3585,6.3961,25200.0],["1984-11-14",6.4337,6.6218,6.3961,6.6218,28500.0],["1984-11-15",6.6218,6.8476,6.6218,6.8476,39600.0],["1984-11-16",6.8476,6.8476,6.7723,6.81,40600.0],["1984-11-19",6.7347,6.9228,6.7347,6.9228,15800.0],["1984-11-20",6.8476,6.8852,6.8476,6.8476,4900.0],["1984-11-21",6.8852,6.8852,6.8476,6.8852,11500.0],["1984-11-23",6.8852,6.8852,6.8476,6.8476,400.0],["1984-11-26",6.8476,6.8476,6.7723,6.8476,7400.0],["1984-11-27",6.8476,6.8476,6.8476,6.8476,2700.0],["1984-11-28",6.7723,6.8476,6.7723,6.7723,5200.0],["1984-11-29",6.7347,6.7723,6.6971,6.6971,1300.0],["1984-11-30",6.6971,6.7347,6.6595,6.6595,6100.0],["1984-12-03",6.6971,6.6971,6.509,6.509,9400.0],["1984-12-04",6.509,6.509,6.4337,6.4714,7500.0],["1984-12-05",6.509,6.509,6.4714,6.4714,11500.0],["1984-12-06",6.4337,6.5466,6.4337,6.4714,11100.0],["1984-12-07",6.4714,6.4714,6.4714,6.4714,1500.0],["1984-12-10",6.4714,6.4714,6.4714,6.4714,1900.0],["1984-12-11",6.4714,6.4714,6.3209,6.3585,14400.0],["1984-12-12",6.3209,6.3209,6.2456,6.2456,9300.0],["1984-12-13",6.2456,6.3209,6.2456,6.2832,6400.0],["1984-12-14",6.3209,6.3209,6.2832,6.2832,3800.0],["1984-12-17",6.2832,6.3209,6.2832,6.3209,3300.0],["1984-12-18",6.3209,6.5466,6.3209,6.5466,25000.0],["1984-12-19",6.509,6.6218,6.509,6.6218,13200.0],["1984-12-20",6.6218,6.6218,6.5842,6.5842,3700.0],["1984-12-21",6.6218,6.6218,6.5466,6.5466,3500.0],["1984-12-24",6.509,6.509,6.4337,6.4337,2300.0],["1984-12-26",6.4337,6.509,6.4337,6.4714,10000.0],["1984-12-27",6.4714,6.4714,6.3209,6.4714,8400.0],["1984-12-28",6.509,6.509,6.4337,6.4337,5800.0],["1984-12-31",6.3585,6.3585,6.1704,6.1704,12500.0],["1985-01-02",6.1704,6.208,6.1327,6.208,4900.0],["1985-01-03",6.1704,6.2832,6.1704,6.2832,5800.0],["1985-01-04",6.3209,6.3961,6.208,6.208,6100.0],["1985-01-07",6.208,6.3209,6.208,6.3209,14200.0],["1985-01-08",6.3585,6.509,6.3585,6.509,22900.0],["1985-01-09",6.5466,6.6218,6.5466,6.6218,11800.0],["1985-01-10",6.6218,6.7723,6.6218,6.7723,14100.0],["1985-01-11",6.7723,6.8476,6.7723,6.81,8600.0],["1985-01-14",6.7723,6.81,6.7723,6.7723,10800.0],["1985-01-15",6.7347,6.7347,6.6595,6.7347,7600.0],["1985-01-16",6.7723,6.9228,6.7723,6.9228,44400.0],["1985-01-17",6.9228,6.9228,6.9228,6.9228,3400.0],["1985-01-18",6.9228,6.9228,6.8852,6.9228,12200.0],["1985-01-21",6.8852,6.9228,6.8852,6.9228,7300.0],["1985-01-22",6.9228,6.9605,6.8476,6.8476,9800.0],["1985-01-23",6.81,6.9228,6.81,6.9228,2500.0],["1985-01-24",6.8852,6.9228,6.8852,6.9228,11500.0],["1985-01-25",6.9228,6.9228,6.81,6.8476,3900.0],["1985-01-28",6.8852,6.8852,6.7723,6.81,136300.0],["1985-01-29",6.8852,6.8852,6.81,6.81,35800.0],["1985-01-30",6.8852,6.8852,6.8476,6.8476,7100.0],["1985-01-31",6.8476,6.9228,6.8476,6.9228,47200.0],["1985-02-01",6.9605,7.1486,6.9605,7.1486,8900.0],["1985-02-04",7.1486,7.1862,7.0733,7.0733,7600.0],["1985-02-05",7.0357,7.0357,6.9605,7.0357,4600.0],["1985-02-06",6.9605,6.9605,6.9605,6.9605,1300.0],["1985-02-07",6.9605,6.9981,6.9605,6.9981,1600.0],["1985-02-08",7.0357,7.1862,7.0357,7.111,17700.0],["1985-02-11",7.1486,7.1486,7.111,7.111,500.0],["1985-02-12",7.111,7.111,7.0733,7.111,2400.0],["1985-02-13",7.0733,7.1486,7.0357,7.111,9900.0],["1985-02-14",7.0733,7.111,6.9981,6.9981,5500.0],["1985-02-15",7.0357,7.0733,6.9605,6.9605,25400.0],["1985-02-19",6.9605,6.9981,6.9605,6.9605,2000.0],["1985-02-20",6.9605,7.0357,6.9605,6.9981,5300.0],["1985-02-21",6.9981,7.1486,6.9981,7.1486,6900.0],["1985-02-22",7.1486,7.2991,7.1486,7.2615,15500.0],["1985-02-25",7.2991,7.2991,7.1862,7.1862,5700.0],["1985-02-26",7.1486,7.1862,7.111,7.1486,2700.0],["1985-02-27",7.1486,7.1486,7.0733,7.0733,4700.0],["1985-02-28",7.1486,7.1486,7.0357,7.0733,5000.0],["1985-03-01",6.9981,7.0733,6.9981,6.9981,19700.0],["1985-03-04",7.0357,7.0357,6.9981,7.0357,11900.0],["1985-03-05",7.0357,7.0357,6.9605,6.9981,9700.0],["1985-03-06",6.9228,6.9605,6.8852,6.9228,13000.0],["1985-03-07",6.8852,6.9228,6.8852,6.9228,4500.0],["1985-03-08",6.8476,6.8852,6.7723,6.8852,3300.0],["1985-03-11",6.8476,6.9228,6.8476,6.8476,5600.0],["1985-03-12",6.8852,6.8852,6.81,6.8476,2400.0],["1985-03-13",6.81,6.8852,6.81,6.8476,800.0],["1985-03-14",6.81,6.81,6.81,6.81,1100.0],["1985-03-15",6.7723,6.7723,6.7723,6.7723,3000.0],["1985-03-18",6.7723,6.7723,6.7723,6.7723,2600.0],["1985-03-19",6.81,6.81,6.7347,6.7723,5200.0],["1985-03-20",6.81,6.81,6.6971,6.6971,7500.0],["1985-03-21",6.7723,6.81,6.7723,6.81,2200.0],["1985-03-22",6.8476,6.8852,6.81,6.8852,700.0],["1985-03-25",6.81,6.8852,6.81,6.81,1600.0],["1985-03-26",6.81,6.81,6.7723,6.81,6900.0],["1985-03-27",6.8852,6.9228,6.8852,6.9228,3500.0],["1985-03-28",6.8852,6.8852,6.8476,6.8852,6100.0],["1985-03-29",6.9228,6.9228,6.7723,6.7723,5800.0],["1985-04-01",6.7723,6.7723,6.7723,6.7723,500.0],["1985-04-02",6.8476,6.9228,6.8476,6.9228,5200.0],["1985-04-03",6.8852,6.8852,6.8852,6.8852,300.0],["1985-04-04",6.9228,6.9228,6.9228,6.9228,2700.0],["1985-04-08",6.9981,7.1486,6.8476,6.8476,11700.0],["1985-04-09",6.81,6.9228,6.81,6.9228,3200.0],["1985-04-10",6.9228,6.9228,6.9228,6.9228,2600.0],["1985-04-11",6.9981,6.9981,6.7347,6.7723,35900.0],["1985-04-12",6.7723,6.81,6.7723,6.81,13000.0],["1985-04-15",6.81,6.81,6.7723,6.7723,3800.0],["1985-04-16",6.7347,6.7347,6.6971,6.6971,2800.0],["1985-04-17",6.7347,6.7347,6.6595,6.6595,3100.0],["1985-04-18",6.7347,6.7347,6.6595,6.6595,4600.0],["1985-04-19",6.6595,6.6595,6.6218,6.6218,11000.0],["1985-04-22",6.6218,6.6218,6.509,6.5842,2800.0],["1985-04-23",6.5842,6.6218,6.5842,6.5842,2700.0],["1985-04-24",6.5842,6.6971,6.5842,6.6971,1200.0],["1985-04-25",6.6971,6.6971,6.5842,6.5842,2500.0],["1985-04-26",6.5842,6.7347,6.5842,6.6595,8700.0],["1985-04-29",6.6971,6.7723,6.6971,6.7723,2300.0],["1985-04-30",6.6971,6.6971,6.6218,6.6218,4000.0],["1985-05-01",6.6595,6.81,6.6595,6.81,1600.0],["1985-05-02",6.7723,6.7723,6.7347,6.7347,25300.0],["1985-05-03",6.7723,6.81,6.6218,6.6218,5500.0],["1985-05-06",6.5466,6.6595,6.5466,6.6595,2700.0],["1985-05-07",6.7347,6.7723,6.6971,6.6971,9100.0],["1985-05-08",6.6971,6.8476,6.6971,6.8476,15000.0],["1985-05-09",6.7723,6.7723,6.7723,6.7723,17500.0],["1985-05-10",6.8852,6.9981,6.8852,6.9228,8500.0],["1985-05-13",6.9228,6.9605,6.9228,6.9228,4700.0],["1985-05-14",6.9981,6.9981,6.7723,6.7723,25600.0],["1985-05-15",6.8476,6.8476,6.7723,6.81,4200.0],["1985-05-16",6.81,6.81,6.81,6.81,700.0],["1985-05-17",6.8852,6.9981,6.8852,6.9981,49600.0],["1985-05-20",6.9981,7.0733,6.9981,7.0733,8900.0],["1985-05-21",7.0733,7.111,7.0733,7.0733,2800.0],["1985-05-22",7.111,7.111,7.0733,7.0733,4000.0],["1985-05-23",7.111,7.111,7.111,7.111,300.0],["1985-05-24",7.0733,7.1486,7.0733,7.1486,3200.0],["1985-05-28",7.0733,7.0733,7.0733,7.0733,200.0],["1985-05-29",6.9981,7.0733,6.9981,7.0733,4200.0],["1985-05-30",7.0357,7.0733,6.9981,6.9981,2800.0],["1985-05-31",6.9981,6.9981,6.9981,6.9981,5000.0],["1985-06-03",7.0733,7.0733,7.0357,7.0357,2200.0],["1985-06-04",7.0357,7.111,6.9228,6.9228,17400.0],["1985-06-05",6.9981,6.9981,6.9605,6.9605,4100.0],["1985-06-06",6.9981,6.9981,6.9605,6.9605,3100.0],["1985-06-07",6.9981,7.0357,6.9981,7.0357,1300.0],["1985-06-10",6.9981,7.0357,6.9981,7.0357,1400.0],["1985-06-11",6.9981,7.0357,6.9605,7.0357,4500.0],["1985-06-12",6.9981,7.0357,6.9981,6.9981,4500.0],["1985-06-13",6.9981,6.9981,6.9228,6.9228,9200.0],["1985-06-14",6.9228,6.9228,6.8852,6.9228,12600.0],["1985-06-17",6.8476,7.0357,6.8476,7.0357,15500.0],["1985-06-18",7.111,7.111,7.0733,7.0733,11000.0],["1985-06-19",7.0733,7.111,7.0733,7.111,5400.0],["1985-06-20",7.111,7.111,7.0733,7.0733,4900.0],["1985-06-21",7.0357,7.0733,6.9981,6.9981,12300.0],["1985-06-24",7.0357,7.0357,6.9981,6.9981,5000.0],["1985-06-25",7.0357,7.0357,6.9228,6.9228,15900.0],["1985-06-26",6.9228,6.9605,6.9228,6.9605,500.0],["1985-06-27",6.9228,6.9228,6.9228,6.9228,3200.0],["1985-06-28",6.9605,6.9605,6.8852,6.9228,2300.0],["1985-07-01",6.8852,6.8852,6.8476,6.8476,600.0],["1985-07-02",6.8476,6.8852,6.81,6.8852,7400.0],["1985-07-03",6.8852,6.8852,6.8476,6.8852,2300.0],["1985-07-05",6.8852,6.8852,6.8476,6.8852,1800.0],["1985-07-08",6.8852,6.8852,6.8476,6.8852,1000.0],["1985-07-09",6.8852,6.8852,6.8476,6.8476,1000.0],["1985-07-10",6.8852,6.8852,6.81,6.81,1600.0],["1985-07-11",6.9228,7.0733,6.9228,7.0733,19800.0],["1985-07-12",7.111,7.2238,7.111,7.1486,6200.0],["1985-07-15",7.1486,7.3367,7.1486,7.2238,10400.0],["1985-07-16",7.2238,7.3743,7.2238,7.3743,16500.0],["1985-07-17",7.5248,7.5248,7.3743,7.3743,15600.0],["1985-07-18",7.412,7.4872,7.3743,7.3743,3000.0],["1985-07-19",7.3743,7.4872,7.3743,7.4872,3900.0],["1985-07-22",7.4872,7.5248,7.412,7.5248,3900.0],["1985-07-23",7.4872,7.5248,7.4496,7.4872,3900.0],["1985-07-24",7.412,7.4872,7.3743,7.4872,5500.0],["1985-07-25",7.4872,7.4872,7.412,7.4872,1600.0],["1985-07-26",7.4872,7.4872,7.4496,7.4872,800.0],["1985-07-29",7.4872,7.4872,7.412,7.412,1200.0],["1985-07-30",7.4496,7.4496,7.3743,7.4496,2400.0],["1985-07-31",7.4496,7.5248,7.4496,7.5248,2800.0],["1985-08-01",7.5248,7.6753,7.5248,7.5624,7100.0],["1985-08-02",7.5625,7.6001,7.5625,7.6001,8600.0],["1985-08-05",7.3743,7.4496,7.3743,7.4496,7500.0],["1985-08-06",7.3743,7.3743,7.1486,7.1486,2100.0],["1985-08-07",7.1486,7.1486,7.0733,7.1486,12100.0],["1985-08-08",7.1486,7.2991,7.1486,7.2991,10600.0],["1985-08-09",7.2238,7.2991,7.1486,7.2238,3400.0],["1985-08-12",7.1486,7.1486,7.0357,7.0357,3800.0],["1985-08-13",6.9605,6.9981,6.9605,6.9605,5500.0],["1985-08-14",6.9605,6.9605,6.9228,6.9228,9200.0],["1985-08-15",6.9605,6.9605,6.9228,6.9228,7600.0],["1985-08-16",6.9228,6.9981,6.9228,6.9228,3000.0],["1985-08-19",6.8852,7.0357,6.8852,7.0357,2600.0],["1985-08-20",7.111,7.1862,7.111,7.1862,4400.0],["1985-08-21",7.2238,7.412,7.2238,7.3743,3600.0],["1985-08-22",7.4496,7.4496,7.3743,7.412,2600.0],["1985-08-23",7.412,7.412,7.3743,7.3743,1700.0],["1985-08-26",7.3743,7.4496,7.3367,7.3367,1800.0],["1985-08-27",7.2991,7.412,7.2991,7.3743,1200.0],["1985-08-28",7.3743,7.3743,7.3367,7.3367,300.0],["1985-08-29",7.2991,7.2991,7.2238,7.2238,1700.0],["1985-08-30",7.2991,7.5248,7.2615,7.5248,5000.0],["1985-09-03",7.4496,7.4496,7.3743,7.412,1800.0],["1985-09-04",7.3743,7.412,7.2991,7.2991,3800.0],["1985-09-05",7.3743,7.3743,7.2238,7.2615,21200.0],["1985-09-06",7.2615,7.2615,7.1862,7.1862,2100.0],["1985-09-09",7.2615,7.2991,7.2238,7.2238,14600.0],["1985-09-10",7.1486,7.2238,7.0733,7.0733,8600.0],["1985-09-11",7.0733,7.2238,7.0733,7.2238,11100.0],["1985-09-12",7.1486,7.2238,7.1486,7.1486,1300.0],["1985-09-13",7.111,7.111,7.111,7.111,1200.0],["1985-09-16",7.111,7.2238,7.111,7.2238,1800.0],["1985-09-17",7.1862,7.1862,7.1862,7.1862,1300.0],["1985-09-18",7.2238,7.2238,7.2238,7.2238,1700.0],["1985-09-19",7.2238,7.2238,7.1486,7.1486,1400.0],["1985-09-20",7.2238,7.2238,7.1862,7.1862,2900.0],["1985-09-23",7.1862,7.2238,7.1862,7.1862,2200.0],["1985-09-24",7.2238,7.2238,7.1862,7.1862,200.0],["1985-09-25",7.1862,7.1862,7.1862,7.1862,0.0],["1985-09-26",7.1486,7.2238,7.1486,7.2238,3600.0],["1985-09-30",7.2238,7.3367,7.2238,7.3367,22300.0],["1985-10-01",7.3367,7.4496,7.3367,7.4496,20600.0],["1985-10-02",7.4496,8.2021,7.4496,8.1268,40000.0],["1985-10-03",8.2397,9.0298,8.2397,8.6536,63900.0],["1985-10-04",8.8041,8.8417,8.3526,8.4654,30400.0],["1985-10-07",8.4654,8.5407,8.2021,8.3526,12200.0],["1985-10-08",8.3902,8.6159,8.3902,8.4278,82700.0],["1985-10-09",8.5031,8.5783,8.4654,8.5783,8600.0],["1985-10-10",8.5783,8.5783,8.2773,8.2773,4000.0],["1985-10-11",8.3526,8.4278,8.1268,8.1268,25300.0],["1985-10-14",8.2021,8.2397,8.1268,8.1268,4700.0],["1985-10-15",8.1644,8.1644,8.1268,8.1268,2500.0],["1985-10-16",8.1268,8.1644,8.1268,8.1268,3900.0],["1985-10-17",8.0516,8.0516,7.9011,8.0516,8200.0],["1985-10-18",8.0892,8.1644,8.0516,8.1644,2600.0],["1985-10-21",8.1268,8.6912,8.1268,8.4278,24800.0],["1985-10-22",8.4278,8.5407,8.4278,8.4278,10800.0],["1985-10-23",8.5031,8.5031,8.3526,8.3902,2100.0],["1985-10-24",8.3902,8.3902,8.3526,8.3902,1200.0],["1985-10-25",8.3902,8.4278,8.3526,8.3526,2400.0],["1985-10-28",8.3526,8.3902,8.3526,8.3526,7100.0],["1985-10-29",8.3526,8.3902,8.3526,8.3902,4400.0],["1985-10-30",8.4278,8.4654,8.3526,8.4278,11500.0],["1985-10-31",8.4278,8.4654,8.3902,8.4654,4600.0],["1985-11-01",8.4278,8.4654,8.3526,8.3526,2600.0],["1985-11-04",8.3526,8.4278,8.3149,8.3149,2800.0],["1985-11-05",8.3902,8.3902,8.3526,8.3526,1600.0],["1985-11-06",8.2773,8.2773,8.2021,8.2773,2700.0],["1985-11-07",8.2397,8.2397,8.2397,8.2397,400.0],["1985-11-08",8.2021,8.5031,8.2021,8.5031,4200.0],["1985-11-11",8.4654,8.5407,8.4654,8.5031,6400.0],["1985-11-12",8.5407,8.5407,8.4654,8.5031,4200.0],["1985-11-13",8.5031,8.6536,8.4654,8.5783,14400.0],["1985-11-14",8.5031,8.6159,8.4278,8.5031,14600.0],["1985-11-15",8.5407,8.5407,8.4654,8.4654,2900.0],["1985-11-18",8.4654,8.5407,8.4654,8.5407,1500.0],["1985-11-19",8.5783,8.6912,8.5783,8.6912,7300.0],["1985-11-20",8.6912,8.7288,8.6536,8.6912,36400.0],["1985-11-21",8.6912,8.6912,8.6536,8.6912,6000.0],["1985-11-22",8.6536,8.6536,8.6159,8.6536,1600.0],["1985-11-25",8.6159,8.7288,8.6159,8.7288,1000.0],["1985-11-26",8.6535,8.6912,8.6159,8.6159,6000.0],["1985-11-27",8.6536,8.6536,8.4278,8.5031,15200.0],["1985-11-29",8.5031,8.7288,8.5031,8.7288,9200.0],["1985-12-02",8.804,9.4813,8.804,9.1803,44600.0],["1985-12-03",9.3308,9.6694,9.2179,9.3308,39600.0],["1985-12-04",9.406,9.4437,8.9545,9.3308,48700.0],["1985-12-05",9.2179,9.3684,9.105,9.2179,13600.0],["1985-12-06",9.2932,9.3308,9.1803,9.1803,7700.0],["1985-12-09",9.2179,9.2179,9.105,9.105,8000.0],["1985-12-10",9.1803,9.4437,9.1427,9.4437,17400.0],["1985-12-11",9.406,9.406,9.3308,9.3308,14200.0],["1985-12-12",9.6318,10.5348,9.6318,10.5348,267800.0],["1985-12-13",10.911,11.2872,10.911,11.1367,61000.0],["1985-12-16",11.1367,11.1367,10.6853,10.9486,39700.0],["1985-12-17",10.9862,10.9862,10.8358,10.8734,11700.0],["1985-12-18",10.8734,11.1744,10.8734,11.1367,57500.0],["1985-12-19",11.1744,11.1744,11.0991,11.1367,7700.0],["1985-12-20",11.212,12.0397,11.212,11.9645,32100.0],["1985-12-23",11.814,12.416,11.814,12.3407,24400.0],["1985-12-24",12.2655,12.6041,12.2655,12.5665,17100.0],["1985-12-26",12.6417,12.9427,12.6417,12.8675,21300.0],["1985-12-27",12.8675,12.8675,12.0773,12.0773,18400.0],["1985-12-30",11.9645,12.0021,11.5882,11.7387,37300.0],["1985-12-31",11.814,11.814,11.7011,11.7011,12300.0],["1986-01-02",11.7011,11.7011,11.0615,11.212,26900.0],["1986-01-03",11.2872,11.513,11.2872,11.4001,11700.0],["1986-01-06",11.4377,11.5506,11.2872,11.2872,8300.0],["1986-01-07",11.212,11.2872,11.0239,11.0615,12900.0],["1986-01-08",11.0991,11.1367,10.8734,10.8734,13200.0],["1986-01-09",10.8734,11.0991,10.8358,11.0991,17500.0],["1986-01-10",11.1367,11.1367,10.7981,10.8734,16600.0],["1986-01-13",10.8358,10.8734,10.4595,10.5348,18500.0],["1986-01-14",10.5724,10.6853,10.4219,10.4595,8400.0],["1986-01-15",10.5348,11.1367,10.4971,11.1367,32400.0],["1986-01-16",11.2872,11.4377,11.212,11.212,11200.0],["1986-01-17",11.2872,11.3625,11.0615,11.1367,19100.0],["1986-01-20",11.0615,11.0615,10.8358,10.911,8300.0],["1986-01-21",10.9862,10.9862,10.7981,10.8734,3600.0],["1986-01-22",10.8358,10.8358,10.6853,10.6853,5300.0],["1986-01-23",10.7605,11.4377,10.7605,11.4377,26200.0],["1986-01-24",11.513,11.5506,11.2872,11.4377,11800.0],["1986-01-27",11.4377,11.4377,11.3625,11.3625,3900.0],["1986-01-28",11.4001,11.4377,11.3625,11.3625,5600.0],["1986-01-29",11.3625,11.4001,10.9862,10.9862,7200.0],["1986-01-30",10.9862,11.1367,10.9862,10.9862,5100.0],["1986-01-31",10.9862,11.3625,10.9862,11.3625,3200.0],["1986-02-03",11.3625,11.513,11.3625,11.513,7700.0],["1986-02-04",11.4377,11.4377,11.3625,11.3625,1500.0],["1986-02-05",11.3625,11.4377,11.3625,11.4001,4700.0],["1986-02-06",11.3625,11.4377,11.3625,11.4377,1400.0],["1986-02-07",11.3625,11.6635,11.3625,11.5882,9200.0],["1986-02-10",11.6635,12.0021,11.6635,11.9645,15000.0],["1986-02-11",11.9269,12.0397,11.8892,11.9269,8500.0],["1986-02-12",12.0021,12.0397,11.9269,11.9269,4000.0],["1986-02-13",11.8516,12.0021,11.6635,11.9645,7300.0],["1986-02-14",11.9269,12.0021,11.8892,12.0021,900.0],["1986-02-18",12.0021,12.0021,11.8516,11.8892,3700.0],["1986-02-19",11.814,11.814,11.7387,11.814,3700.0],["1986-02-20",11.7387,11.8892,11.5882,11.7387,7800.0],["1986-02-21",11.6635,11.6635,11.5882,11.5882,2200.0],["1986-02-24",11.6635,11.6635,10.7605,10.9862,14600.0],["1986-02-25",10.911,11.0991,10.911,10.9486,3500.0],["1986-02-26",10.8734,11.1367,10.7605,10.9486,9400.0],["1986-02-27",11.0615,11.0991,10.7605,10.911,3400.0],["1986-02-28",10.9862,11.0239,10.8358,10.911,5900.0],["1986-03-03",10.9862,11.1367,10.9862,11.0239,7600.0],["1986-03-04",10.9486,11.0239,10.9486,11.0239,1400.0],["1986-03-05",10.9862,11.0615,10.9862,11.0239,8300.0],["1986-03-06",11.0239,11.0991,11.0239,11.0615,4400.0],["1986-03-07",11.0615,11.0615,10.8734,10.9486,6300.0],["1986-03-10",10.911,10.9486,10.911,10.9486,1700.0],["1986-03-11",10.9863,11.2496,10.9863,11.1367,9200.0],["1986-03-12",11.1367,11.7387,11.1367,11.4001,16600.0],["1986-03-13",11.5506,11.7387,11.5506,11.7387,5600.0],["1986-03-14",11.814,12.0021,11.814,11.9645,9300.0],["1986-03-17",11.9269,11.9645,11.9269,11.9269,2500.0],["1986-03-18",11.8892,11.8892,11.8892,11.8892,3300.0],["1986-03-19",11.8892,11.8892,11.8516,11.8516,3500.0],["1986-03-20",11.8516,11.8516,11.6635,11.6635,7200.0],["1986-03-21",11.6635,11.814,11.6635,11.814,6700.0],["1986-03-24",11.7387,11.7387,11.6259,11.6259,2600.0],["1986-03-25",11.5882,11.5882,11.3625,11.513,7900.0],["1986-03-26",11.5882,11.5882,11.3625,11.4001,4800.0],["1986-03-27",11.4754,11.6635,11.4377,11.5882,6900.0],["1986-03-31",11.513,11.513,11.4001,11.4001,5000.0],["1986-04-01",11.4377,11.4377,11.3625,11.3625,2400.0],["1986-04-02",11.2872,11.2872,11.1367,11.212,3300.0],["1986-04-03",11.1744,11.1744,10.9862,11.0991,5200.0],["1986-04-04",11.1744,11.212,11.0239,11.0239,6000.0],["1986-04-07",10.9862,11.0239,10.8358,10.8358,4100.0],["1986-04-08",10.8358,10.911,10.8358,10.911,3500.0],["1986-04-09",10.911,10.911,10.5348,10.61,14900.0],["1986-04-10",10.61,10.61,10.4595,10.5348,8500.0],["1986-04-11",10.5348,10.5724,10.4971,10.5724,4100.0],["1986-04-14",10.61,10.8358,10.61,10.7229,4000.0],["1986-04-15",10.6853,10.911,10.6853,10.7605,10300.0],["1986-04-16",10.8358,10.8734,10.7605,10.8734,3800.0],["1986-04-17",10.8734,10.8734,10.7981,10.8734,2000.0],["1986-04-18",10.911,10.911,10.8734,10.911,4600.0],["1986-04-21",10.9486,11.0239,10.9486,11.0239,1700.0],["1986-04-22",11.2872,11.2872,11.212,11.2496,6100.0],["1986-04-23",11.2496,11.2496,11.1367,11.1367,2300.0],["1986-04-24",11.2496,11.2496,11.0615,11.0615,2100.0],["1986-04-25",11.0991,11.0991,10.8734,10.8734,6600.0],["1986-04-28",11.0239,11.0615,10.911,10.911,4300.0],["1986-04-29",10.8734,11.1367,10.8734,11.1367,2100.0],["1986-04-30",11.1367,11.212,11.0991,11.0991,3500.0],["1986-05-01",11.0239,11.0991,11.0239,11.0991,2100.0],["1986-05-02",11.1367,11.8892,11.1367,11.814,44700.0],["1986-05-05",11.9269,12.9427,11.9269,12.717,59500.0],["1986-05-06",12.8675,12.8675,12.2655,12.6793,17200.0],["1986-05-07",12.717,13.5071,12.4912,13.3942,38300.0],["1986-05-08",13.5447,14.2972,13.3942,13.3942,54200.0],["1986-05-09",13.4694,13.4694,12.4912,13.0932,54500.0],["1986-05-12",13.1684,13.4694,13.0932,13.2437,9600.0],["1986-05-13",13.2437,13.5447,12.0397,12.1902,83100.0],["1986-05-14",11.9645,12.2278,11.8892,12.1902,22300.0],["1986-05-15",12.1902,12.1902,11.6259,11.6259,12400.0],["1986-05-16",11.6259,11.6259,11.5882,11.5882,1400.0],["1986-05-19",11.6259,12.0773,11.6259,12.0773,9200.0],["1986-05-20",12.1526,12.7922,12.1526,12.3783,19700.0],["1986-05-21",12.3407,12.3407,12.2655,12.3031,4200.0],["1986-05-22",12.3031,12.3031,12.1902,12.1902,4000.0],["1986-05-23",12.2655,12.2655,12.0397,12.0397,8100.0],["1986-05-27",12.0773,12.1526,12.0773,12.1526,6400.0],["1986-05-28",12.2655,12.5665,12.2655,12.3407,8500.0],["1986-05-29",12.416,12.416,12.2655,12.3031,900.0],["1986-05-30",12.2278,12.2278,12.115,12.115,1800.0],["1986-06-02",12.1902,12.1902,12.115,12.115,2300.0],["1986-06-03",12.115,12.3031,12.115,12.3031,1700.0],["1986-06-04",12.3031,12.3031,12.2278,12.2278,1000.0],["1986-06-05",12.3031,12.3031,12.1902,12.2278,1800.0],["1986-06-06",12.2655,12.3031,12.0397,12.1526,5800.0],["1986-06-09",12.115,12.115,11.9269,11.9269,2400.0],["1986-06-10",12.0021,12.1902,11.9645,11.9645,6300.0],["1986-06-11",12.0397,12.1526,12.0397,12.115,2300.0],["1986-06-12",12.0773,12.0773,12.0773,12.0773,600.0],["1986-06-13",12.0773,12.115,12.0397,12.0397,1700.0],["1986-06-16",12.0397,12.0397,11.8892,11.8892,6300.0],["1986-06-17",11.8892,11.8892,11.814,11.8892,3100.0],["1986-06-18",11.814,11.814,11.6635,11.6635,5400.0],["1986-06-19",11.7011,11.7011,11.6259,11.6635,3200.0],["1986-06-20",11.5882,11.5882,11.4377,11.4377,11200.0],["1986-06-23",11.4377,11.5506,11.4377,11.513,6300.0],["1986-06-24",11.5882,11.5882,11.513,11.513,3200.0],["1986-06-25",11.513,11.6635,11.513,11.6259,10900.0],["1986-06-26",11.6259,11.814,11.6259,11.7387,7400.0],["1986-06-27",11.7011,11.7011,11.5506,11.7011,2500.0],["1986-06-30",11.6259,11.6635,11.5506,11.5506,3700.0],["1986-07-01",11.5506,11.6635,11.5506,11.6635,600.0],["1986-07-02",11.7011,11.7387,11.5882,11.7387,3700.0],["1986-07-03",11.6635,11.7387,11.6635,11.6635,1000.0],["1986-07-07",11.5882,11.5882,11.4377,11.4377,4400.0],["1986-07-08",11.3625,11.3625,11.1744,11.1744,5600.0],["1986-07-09",11.0991,11.1367,11.0991,11.1367,3000.0],["1986-07-10",11.0615,11.0615,10.911,10.9862,2700.0],["1986-07-11",10.8358,10.9486,10.8358,10.9486,2800.0],["1986-07-14",10.9863,10.9863,10.7605,10.7605,3000.0],["1986-07-15",10.7229,10.7229,10.3843,10.4595,7100.0],["1986-07-16",10.4219,10.61,10.3843,10.4219,9200.0],["1986-07-17",10.4219,10.4219,10.3843,10.3843,400.0],["1986-07-18",10.4219,10.4595,10.4219,10.4595,2000.0],["1986-07-21",10.5348,10.5348,10.5348,10.5348,200.0],["1986-07-22",10.61,11.0239,10.61,10.8358,8600.0],["1986-07-23",10.9863,11.1367,10.9863,11.1367,5000.0],["1986-07-24",11.1367,11.1367,10.911,11.0239,1200.0],["1986-07-25",10.9486,11.0239,10.9486,11.0239,200.0],["1986-07-28",11.0991,11.1367,10.911,10.911,2400.0],["1986-07-29",10.8358,10.8358,10.7605,10.7981,700.0],["1986-07-30",10.7605,10.911,10.7605,10.911,2000.0],["1986-07-31",10.9862,10.9862,10.911,10.911,400.0],["1986-08-01",10.911,11.0615,10.911,10.9862,2900.0],["1986-08-04",10.8358,10.8358,10.8358,10.8358,1900.0],["1986-08-05",10.8358,10.911,10.7981,10.8358,5700.0],["1986-08-06",10.911,11.1367,10.911,11.1367,4800.0],["1986-08-07",11.1367,11.4001,11.1367,11.3625,15300.0],["1986-08-08",11.1744,11.5882,11.1744,11.5506,9100.0],["1986-08-11",11.5506,11.6259,11.513,11.6259,5500.0],["1986-08-12",11.7011,11.7764,11.5882,11.5882,6500.0],["1986-08-13",11.5506,11.6635,11.5506,11.5506,1000.0],["1986-08-14",11.6635,11.6635,11.5506,11.5882,900.0],["1986-08-15",11.6635,11.6635,11.1367,11.2872,5300.0],["1986-08-18",11.3625,11.4001,11.2872,11.2872,2200.0],["1986-08-19",11.3625,11.3625,11.2872,11.2872,7400.0],["1986-08-20",11.2872,11.3249,11.1744,11.3249,8900.0],["1986-08-21",11.2496,11.2496,11.2496,11.2496,700.0],["1986-08-22",11.2872,11.3625,11.2872,11.3249,1800.0],["1986-08-25",11.3249,11.3625,11.3249,11.3249,2500.0],["1986-08-26",11.3625,11.4001,11.3625,11.4001,600.0],["1986-08-27",11.4001,11.4001,11.3625,11.3625,4600.0],["1986-08-28",11.4377,11.4754,11.4377,11.4377,2500.0],["1986-08-29",11.4377,11.5882,11.4377,11.5506,4000.0],["1986-09-02",11.5506,11.5506,11.3625,11.3625,5500.0],["1986-09-03",11.2496,11.2496,11.1744,11.1744,1000.0],["1986-09-04",11.0991,11.212,10.911,11.212,7400.0],["1986-09-05",11.513,11.513,11.3249,11.4754,13600.0],["1986-09-08",11.6635,12.416,11.6635,12.1902,31300.0],["1986-09-09",12.2655,12.416,12.1526,12.416,16600.0],["1986-09-10",12.416,12.4912,12.3407,12.4912,17600.0],["1986-09-11",12.3407,12.3407,11.8892,11.9269,15300.0],["1986-09-12",11.8892,12.1526,11.8892,12.0397,12500.0],["1986-09-15",12.416,12.7922,12.416,12.7922,33300.0],["1986-09-16",12.8675,13.5447,12.7546,13.5071,41000.0],["1986-09-17",13.5447,13.6952,13.0932,13.0932,39700.0],["1986-09-18",12.9427,13.0556,12.9051,12.9427,20900.0],["1986-09-19",12.9051,13.2061,12.8675,13.018,12300.0],["1986-09-22",13.0179,14.2219,13.0179,14.0714,59700.0],["1986-09-23",14.1467,14.7487,14.1467,14.2972,33600.0],["1986-09-24",14.1467,14.1467,13.0932,13.5447,73500.0],["1986-09-25",13.5447,13.5447,13.1685,13.3566,11000.0],["1986-09-26",13.4694,14.1467,13.4694,14.1467,43800.0],["1986-09-29",14.1091,14.4477,13.8081,14.1091,23900.0],["1986-09-30",14.2595,14.2595,13.6952,13.6952,21600.0],["1986-10-01",13.6199,13.7328,13.4694,13.5823,10100.0],["1986-10-02",13.5447,14.2972,13.5447,14.1467,15400.0],["1986-10-03",13.8833,13.8833,12.6417,13.018,63600.0],["1986-10-06",13.0932,13.4694,13.0932,13.1308,54200.0],["1986-10-07",13.2061,13.3566,13.1684,13.2437,7200.0],["1986-10-08",13.1685,13.2437,13.0932,13.1685,14100.0],["1986-10-09",13.2061,13.2061,12.9427,12.9427,20800.0],["1986-10-10",13.018,13.018,12.7546,12.9051,21300.0],["1986-10-13",13.0556,13.6576,13.0556,13.5447,21800.0],["1986-10-14",13.7328,14.1467,13.7328,13.7704,28700.0],["1986-10-15",13.8081,13.8457,13.7704,13.7704,9100.0],["1986-10-16",13.8457,13.8457,13.1684,13.2437,23800.0],["1986-10-17",13.0932,13.2437,13.0932,13.1685,9600.0],["1986-10-20",13.2437,14.2219,13.2437,14.1467,62600.0],["1986-10-21",14.0714,14.0714,13.6952,13.8457,20200.0],["1986-10-22",13.7704,14.2972,13.7704,14.0338,33900.0],["1986-10-23",14.0338,14.41,14.0338,14.1467,31700.0],["1986-10-24",14.2219,14.3724,14.1091,14.3724,20900.0],["1986-10-27",14.2972,14.2972,14.1091,14.1091,8100.0],["1986-10-28",14.1091,14.1467,14.0338,14.0338,5700.0],["1986-10-29",13.9586,14.4477,13.9586,14.1467,60300.0],["1986-10-30",14.0714,14.1467,13.8457,13.9209,8400.0],["1986-10-31",13.8833,14.1467,13.8457,14.1091,10600.0],["1986-11-03",14.0338,14.1467,13.9586,14.1091,3500.0],["1986-11-04",14.0338,14.0714,13.8457,13.8457,8100.0],["1986-11-05",13.7704,13.9586,13.5071,13.5823,8700.0],["1986-11-06",13.5071,13.6199,13.3942,13.6199,8400.0],["1986-11-07",13.6952,13.7328,13.5823,13.5823,2000.0],["1986-11-10",13.5823,13.6576,13.4694,13.6576,4600.0],["1986-11-11",13.6199,13.6199,13.0932,13.2437,11400.0],["1986-11-12",13.1684,13.2061,12.9427,12.9427,11700.0],["1986-11-13",12.8675,12.9803,12.4912,12.9803,12600.0],["1986-11-14",13.0556,13.2437,12.9803,13.1685,19800.0],["1986-11-17",13.0932,13.0932,12.8675,12.8675,4100.0],["1986-11-18",12.8675,12.9427,12.5665,12.5665,8600.0],["1986-11-19",12.5288,12.5288,12.1902,12.3031,15900.0],["1986-11-20",12.5665,13.3942,12.5665,13.3189,19800.0],["1986-11-21",13.4694,13.7704,13.0932,13.5447,100700.0],["1986-11-24",13.6199,13.9209,13.5447,13.6576,34900.0],["1986-11-25",13.5823,13.6952,13.4694,13.5823,7200.0],["1986-11-26",13.5823,13.5823,12.6793,12.7922,33800.0],["1986-11-28",12.8675,12.8675,12.6417,12.6417,6700.0],["1986-12-01",12.5665,12.5665,12.2655,12.3407,13100.0],["1986-12-02",12.3407,12.7922,12.3407,12.4912,21200.0],["1986-12-03",12.416,12.4912,12.2655,12.4912,6600.0],["1986-12-04",12.5665,12.6417,12.4536,12.4536,11400.0],["1986-12-05",12.5288,12.5665,12.4912,12.4912,5100.0],["1986-12-08",12.416,12.4536,12.2655,12.2655,9800.0],["1986-12-09",12.3407,12.416,11.8892,12.0021,21300.0],["1986-12-10",11.9269,12.1902,11.9269,11.9269,10900.0],["1986-12-11",11.8892,11.8892,11.5882,11.6635,8100.0],["1986-12-12",11.6635,11.7387,11.6259,11.7387,9600.0],["1986-12-15",11.814,11.8892,11.6635,11.8892,11600.0],["1986-12-16",11.814,11.814,11.5882,11.6635,11200.0],["1986-12-17",11.7387,11.7764,11.5882,11.6259,26700.0],["1986-12-18",11.6635,11.7387,11.5882,11.7387,13800.0],["1986-12-19",11.7387,12.0397,11.7387,12.0397,24200.0],["1986-12-22",11.9645,12.0021,11.814,11.8892,11200.0],["1986-12-23",11.8892,11.8892,11.6259,11.7011,7600.0],["1986-12-24",11.7011,11.814,11.6259,11.6259,13600.0],["1986-12-26",11.6259,11.7387,11.6259,11.7011,800.0],["1986-12-29",11.6259,11.7011,11.5882,11.5882,10500.0],["1986-12-30",11.5882,11.6259,11.513,11.6259,32100.0],["1986-12-31",11.5882,11.8892,11.4754,11.8892,34800.0],["1987-01-02",11.9645,12.0773,11.9645,12.0773,500.0],["1987-01-05",12.1902,13.018,12.1902,12.9427,7800.0],["1987-01-06",12.9427,13.0556,12.6041,12.6041,11300.0],["1987-01-07",12.5665,12.717,12.5288,12.6417,12500.0],["1987-01-08",12.5665,12.5665,12.416,12.416,3600.0],["1987-01-09",12.3783,12.3783,12.2655,12.3407,6500.0],["1987-01-12",12.3407,12.4912,12.2655,12.4912,3200.0],["1987-01-13",12.4912,12.9427,12.4912,12.9427,21800.0],["1987-01-14",13.018,13.1684,12.9803,13.0932,8600.0],["1987-01-15",13.1308,13.2437,13.0932,13.0932,14900.0],["1987-01-16",13.0932,13.2061,13.0932,13.0932,7700.0],["1987-01-19",13.018,13.0932,12.9803,12.9803,4500.0],["1987-01-20",12.9803,13.1684,12.717,12.717,8500.0],["1987-01-21",12.6417,12.717,12.416,12.416,2900.0],["1987-01-22",12.4912,12.4912,12.2655,12.3407,3800.0],["1987-01-23",12.3407,12.416,12.115,12.115,1800.0],["1987-01-26",12.0773,12.0773,11.8892,11.8892,2200.0],["1987-01-27",11.9645,12.0021,11.8892,11.8892,2800.0],["1987-01-28",11.8892,12.0397,11.8892,11.9269,2600.0],["1987-01-29",11.9645,12.0021,11.9269,11.9269,6200.0],["1987-01-30",11.9268,12.0397,11.9268,12.0397,4200.0],["1987-02-02",12.0397,12.115,11.9645,11.9645,2200.0],["1987-02-03",11.9645,11.9645,11.9645,11.9645,1100.0],["1987-02-04",11.8892,12.0021,11.7764,11.7764,21400.0],["1987-02-05",11.8516,11.9645,11.7387,11.7387,8900.0],["1987-02-06",11.7764,11.9645,11.7764,11.8892,6900.0],["1987-02-09",11.9645,12.0397,11.9268,12.0397,1400.0],["1987-02-10",12.0397,12.1902,12.0397,12.0773,4500.0],["1987-02-11",12.0397,12.1902,12.0397,12.1902,1500.0],["1987-02-12",12.1526,12.2278,12.115,12.1902,5200.0],["1987-02-13",12.2278,12.416,12.1526,12.416,2400.0],["1987-02-17",12.3407,12.3407,12.2655,12.3031,2800.0],["1987-02-18",12.3407,12.416,12.2278,12.3407,9000.0],["1987-02-19",12.3031,12.4536,12.3031,12.4536,4800.0],["1987-02-20",12.5288,12.7922,12.5288,12.6417,13200.0],["1987-02-23",12.7546,12.8298,12.5665,12.6417,7800.0],["1987-02-24",12.6417,12.8298,12.6417,12.8298,1500.0],["1987-02-25",12.8675,13.0932,12.8298,13.0932,12600.0],["1987-02-26",13.1684,13.2437,13.1308,13.2061,19000.0],["1987-02-27",13.1308,13.1685,13.018,13.1685,7900.0],["1987-03-02",13.2061,13.2437,13.0932,13.2437,2500.0],["1987-03-03",13.2437,13.6576,13.2437,13.3942,14400.0],["1987-03-04",13.4694,13.5447,13.3942,13.4694,7400.0],["1987-03-05",13.3942,13.3942,13.3189,13.3189,500.0],["1987-03-06",13.2813,13.2813,13.0932,13.0932,4000.0],["1987-03-09",13.018,13.018,12.8675,12.9427,6000.0],["1987-03-10",12.8675,12.9427,12.8675,12.9427,1600.0],["1987-03-11",12.8675,13.2061,12.8675,12.9427,4200.0],["1987-03-12",12.8675,12.9051,12.8298,12.9051,2500.0],["1987-03-13",12.8675,13.018,12.8675,13.018,2500.0],["1987-03-16",12.9427,12.9427,12.8298,12.8675,700.0],["1987-03-17",12.9051,12.9427,12.8675,12.9051,1500.0],["1987-03-18",12.8675,13.0932,12.8675,13.0932,4600.0],["1987-03-19",13.0932,13.1308,13.0932,13.0932,6200.0],["1987-03-20",13.0179,13.2437,12.9803,13.2437,12500.0],["1987-03-23",13.1685,13.1685,13.018,13.1685,2300.0],["1987-03-24",13.1684,13.1684,13.0932,13.0932,1600.0],["1987-03-25",13.0932,13.0932,12.9427,12.9427,1600.0],["1987-03-26",12.9051,12.9051,12.8298,12.8298,300.0],["1987-03-27",12.6417,12.8298,12.6417,12.717,5300.0],["1987-03-30",12.5665,12.5665,12.416,12.4912,7200.0],["1987-03-31",12.416,12.5665,12.416,12.5665,3200.0],["1987-04-01",12.4912,12.6041,12.4912,12.6041,6200.0],["1987-04-02",12.5288,12.6417,12.4912,12.6041,3700.0],["1987-04-03",12.6417,12.717,12.6417,12.717,2000.0],["1987-04-06",12.6417,12.6417,12.5665,12.5665,500.0],["1987-04-07",12.6417,12.9427,12.6417,12.9427,4300.0],["1987-04-08",13.0179,14.5229,13.0179,14.4477,152300.0],["1987-04-09",14.4477,15.2002,14.4477,14.8992,84000.0],["1987-04-10",14.6734,14.8615,14.3724,14.5982,37100.0],["1987-04-13",14.5982,14.5982,14.5229,14.5605,5000.0],["1987-04-14",14.4477,14.5982,14.3724,14.41,12800.0],["1987-04-15",14.4477,14.4853,14.3724,14.41,21100.0],["1987-04-16",14.41,14.5229,14.3724,14.4477,17900.0],["1987-04-20",14.41,14.41,14.3724,14.3724,6900.0],["1987-04-21",14.4477,14.4477,14.3724,14.3724,27300.0],["1987-04-22",14.3724,14.3724,14.3348,14.3348,1300.0],["1987-04-23",14.3348,14.3348,14.2972,14.2972,2700.0],["1987-04-24",14.2972,14.2972,14.2972,14.2972,19500.0],["1987-04-27",14.2219,14.3348,14.2219,14.3348,15900.0],["1987-04-28",14.2219,14.2972,14.2219,14.2219,7100.0],["1987-04-29",14.2219,14.2219,14.2219,14.2219,6500.0],["1987-04-30",14.1467,14.4477,14.1467,14.4477,8900.0],["1987-05-01",14.3348,14.4853,14.3348,14.4853,5500.0],["1987-05-04",14.2972,14.8239,14.2972,14.6734,24400.0],["1987-05-05",14.4477,14.5982,14.4477,14.5982,18800.0],["1987-05-06",14.4477,14.711,14.4477,14.711,10100.0],["1987-05-07",14.711,14.711,14.5229,14.5982,5400.0],["1987-05-08",14.5229,14.5982,14.4477,14.5982,7000.0],["1987-05-11",14.6734,14.6734,14.5229,14.5982,10300.0],["1987-05-12",14.5982,14.6734,14.5982,14.5982,12000.0],["1987-05-13",14.5229,14.5229,14.5229,14.5229,15600.0],["1987-05-14",14.4853,14.4853,14.4477,14.4477,4400.0],["1987-05-15",14.4477,14.4853,14.3724,14.3724,4600.0],["1987-05-18",14.2972,14.2972,14.2219,14.2219,12000.0],["1987-05-19",14.2219,14.2219,14.2219,14.2219,5400.0],["1987-05-20",14.2219,14.2219,14.2219,14.2219,6600.0],["1987-05-21",14.2219,14.2972,14.2219,14.2972,6700.0],["1987-05-22",14.2972,14.2972,14.2972,14.2972,9200.0],["1987-05-26",14.3724,14.5982,14.3724,14.4853,2300.0],["1987-05-27",14.4477,14.5982,14.4477,14.5982,3000.0],["1987-05-28",14.5229,14.5229,14.5229,14.5229,1100.0],["1987-05-29",14.4477,14.5605,14.4477,14.4477,8000.0],["1987-06-01",14.4853,14.4853,14.4477,14.4853,3400.0],["1987-06-02",14.4477,14.4853,14.4477,14.4853,1000.0],["1987-06-03",14.4477,14.4477,14.3724,14.3724,36000.0],["1987-06-04",14.3724,14.4477,14.3724,14.4477,25100.0],["1987-06-05",14.3724,14.3724,14.3724,14.3724,400.0],["1987-06-08",14.3724,14.5229,14.3724,14.5229,25500.0],["1987-06-09",14.4477,14.4477,14.3724,14.3724,26400.0],["1987-06-10",14.3348,14.41,14.3348,14.3348,2000.0],["1987-06-11",14.3348,14.3348,14.3348,14.3348,300.0],["1987-06-12",14.3348,14.3724,14.3348,14.3724,2400.0],["1987-06-15",14.41,14.41,14.3724,14.3724,300.0],["1987-06-16",14.41,14.41,14.3348,14.3348,1700.0],["1987-06-17",14.3348,14.3348,14.2972,14.2972,3600.0],["1987-06-18",14.3724,14.3724,14.2972,14.2972,3500.0],["1987-06-19",14.3724,14.41,14.3348,14.41,7100.0],["1987-06-22",14.41,14.41,14.3724,14.41,2800.0],["1987-06-23",14.3724,14.3724,14.3724,14.3724,500.0],["1987-06-24",14.4477,14.4477,14.4477,14.4477,4400.0],["1987-06-25",14.4477,14.4477,14.4477,14.4477,400.0],["1987-06-26",14.4477,14.5229,14.4477,14.4477,1100.0],["1987-06-29",14.5229,14.5605,14.4477,14.4477,6600.0],["1987-06-30",14.3724,14.5229,14.3724,14.4853,4200.0],["1987-07-01",14.4477,14.4477,14.41,14.41,1000.0],["1987-07-02",14.41,14.4477,14.41,14.4477,400.0],["1987-07-06",14.4477,14.4477,14.4477,14.4477,300.0],["1987-07-07",14.4477,14.4477,14.4477,14.4477,7000.0],["1987-07-08",14.4477,14.4477,14.4477,14.4477,1000.0],["1987-07-09",14.3724,14.3724,14.3724,14.3724,500.0],["1987-07-10",14.2972,14.2972,14.2972,14.2972,12200.0],["1987-07-13",14.2972,14.2972,14.2595,14.2595,2400.0],["1987-07-14",14.2219,14.2972,14.2219,14.2219,2200.0],["1987-07-15",14.1843,14.1843,14.1467,14.1467,10800.0],["1987-07-16",14.1843,14.2219,14.1843,14.2219,1500.0],["1987-07-17",14.2219,14.2219,14.2219,14.2219,300.0],["1987-07-20",14.2219,14.2219,14.2219,14.2219,1300.0],["1987-07-21",14.1843,14.1843,14.1843,14.1843,200.0],["1987-07-22",14.2595,14.2595,14.2219,14.2219,3400.0],["1987-07-23",14.1843,14.1843,14.1843,14.1843,11100.0],["1987-07-24",14.1843,14.1843,14.1843,14.1843,1000.0],["1987-07-27",14.1843,14.1843,14.1843,14.1843,500.0],["1987-07-28",14.2219,14.2219,14.2219,14.2219,100.0],["1987-07-29",14.2219,14.2972,14.2219,14.2972,2100.0],["1987-07-30",14.2972,14.3724,14.2972,14.3724,9700.0],["1987-07-31",14.3724,14.3724,14.2972,14.2972,3300.0],["1987-08-03",14.2972,14.2972,14.2219,14.2219,4100.0],["1987-08-04",14.2972,14.2972,14.2219,14.2972,800.0],["1987-08-05",14.2219,14.2219,14.2219,14.2219,600.0],["1987-08-06",14.2972,14.2972,14.2972,14.2972,200.0],["1987-08-07",14.2972,14.5605,14.2219,14.5605,8100.0],["1987-08-10",14.5982,14.5982,14.4477,14.4477,3600.0],["1987-08-11",14.5229,14.5229,14.4477,14.5229,2000.0],["1987-08-12",14.4477,14.4477,14.2219,14.2972,2900.0],["1987-08-13",14.2972,14.2972,14.2972,14.2972,5000.0],["1987-08-14",14.2972,14.2972,14.2219,14.2219,700.0],["1987-08-17",14.2972,14.2972,14.2219,14.2219,1000.0],["1987-08-18",14.2219,14.2972,14.2219,14.2219,3300.0],["1987-08-19",14.2219,14.2219,14.2219,14.2219,2200.0],["1987-08-20",14.2219,14.2972,14.2219,14.2972,400.0],["1987-08-21",14.3724,14.3724,14.3348,14.3348,300.0],["1987-08-24",14.2595,14.2595,14.2219,14.2219,3300.0],["1987-08-25",14.2219,14.2219,14.2219,14.2219,2200.0],["1987-08-26",14.2219,14.2219,14.2219,14.2219,1000.0],["1987-08-27",14.2219,14.2219,14.2219,14.2219,700.0],["1987-08-28",14.2219,14.2219,14.2219,14.2219,1000.0],["1987-08-31",14.2219,14.2972,14.2219,14.2219,500.0],["1987-09-01",14.2219,14.2219,14.2219,14.2219,3500.0],["1987-09-02",14.1467,14.1467,14.0714,14.0714,8400.0],["1987-09-03",14.0714,14.0714,14.0338,14.0338,1300.0],["1987-09-04",14.0338,14.0338,13.9962,13.9962,12400.0],["1987-09-08",14.0714,14.0714,13.9209,13.9209,4800.0],["1987-09-09",13.9209,13.9209,13.8457,13.8457,1700.0],["1987-09-10",13.8457,13.8457,13.8457,13.8457,0.0],["1987-09-11",13.8457,13.8457,13.8457,13.8457,400.0],["1987-09-14",13.8457,13.8457,13.7704,13.7704,1600.0],["1987-09-15",13.7328,13.7328,13.7328,13.7328,1300.0],["1987-09-16",13.6952,13.7704,13.6952,13.6952,24300.0],["1987-09-17",13.6952,13.9209,13.6952,13.9209,3800.0],["1987-09-18",13.9209,14.1467,13.9209,13.9209,5600.0],["1987-09-21",13.9962,14.0714,13.9209,13.9209,3000.0],["1987-09-22",13.8457,13.8457,13.8457,13.8457,300.0],["1987-09-23",13.8457,13.9209,13.7704,13.9209,138500.0],["1987-09-24",13.9586,13.9962,13.9586,13.9962,400.0],["1987-09-25",13.9962,13.9962,13.9962,13.9962,0.0],["1987-09-28",14.0714,14.1091,13.5447,13.6199,16400.0],["1987-09-29",13.5447,13.5447,13.3942,13.3942,47600.0],["1987-09-30",13.3942,13.3942,13.2437,13.3189,13800.0],["1987-10-01",13.2437,13.5447,13.0556,13.5447,27000.0],["1987-10-02",14.0714,15.1249,14.0714,14.8992,119000.0],["1987-10-05",15.4259,16.517,15.4259,16.2913,52800.0],["1987-10-06",16.5546,17.7586,16.4794,17.6081,96200.0],["1987-10-07",17.5329,17.5329,16.9309,16.9685,88700.0],["1987-10-08",16.7804,16.7804,15.6517,16.4041,123200.0],["1987-10-09",16.4794,16.7051,16.4041,16.5546,39000.0],["1987-10-12",16.4794,16.4794,15.8774,15.8774,12200.0],["1987-10-13",15.8774,15.915,15.7269,15.7269,2900.0],["1987-10-14",15.7269,15.7645,15.614,15.614,2700.0],["1987-10-15",15.4259,15.4259,14.8239,14.8239,36600.0],["1987-10-16",14.6734,14.6734,13.9962,13.9962,33300.0],["1987-10-19",13.6199,13.6199,13.4318,13.4318,34500.0],["1987-10-20",13.2437,13.2813,12.0397,12.0397,27100.0],["1987-10-21",12.115,12.6417,12.115,12.4912,10800.0],["1987-10-22",12.4536,12.4536,11.814,11.814,9800.0],["1987-10-23",11.8892,12.2655,11.8892,12.2655,9500.0],["1987-10-26",12.0397,12.0397,11.3625,11.3625,11400.0],["1987-10-27",11.1367,11.1744,11.0615,11.1367,12300.0],["1987-10-28",10.911,10.911,10.6853,10.7229,6800.0],["1987-10-29",10.6476,10.6476,10.4595,10.4595,4000.0],["1987-10-30",10.4595,10.911,10.4595,10.8734,32200.0],["1987-11-02",10.8734,10.8734,10.8358,10.8734,3200.0],["1987-11-03",10.8734,10.8734,10.8358,10.8358,2100.0],["1987-11-04",10.7229,10.7229,10.6853,10.7229,1100.0],["1987-11-05",10.7229,10.8734,10.7229,10.8734,3600.0],["1987-11-06",10.9486,11.0615,10.911,10.9862,4200.0],["1987-11-09",10.9486,11.0615,10.9486,11.0239,23000.0],["1987-11-10",10.9486,10.9862,10.911,10.911,7300.0],["1987-11-11",10.9862,10.9862,10.9486,10.9486,300.0],["1987-11-12",10.911,10.9486,10.911,10.9486,5700.0],["1987-11-13",11.0239,11.0239,10.9862,10.9862,1100.0],["1987-11-16",10.9486,10.9486,10.9486,10.9486,500.0],["1987-11-17",10.911,10.9862,10.911,10.911,4800.0],["1987-11-18",10.9862,11.2496,10.9862,11.2496,5500.0],["1987-11-19",11.3249,11.8892,11.3249,11.7764,10500.0],["1987-11-20",11.6635,11.6635,11.6259,11.6635,1300.0],["1987-11-23",11.6635,11.9645,11.6635,11.8892,3400.0],["1987-11-24",11.9268,12.0397,11.8892,12.0397,3600.0],["1987-11-25",12.0397,12.0397,12.0397,12.0397,1700.0],["1987-11-27",12.0397,12.0397,12.0397,12.0397,0.0],["1987-11-30",11.814,11.814,11.7764,11.814,4000.0],["1987-12-01",11.7387,11.7764,11.7387,11.7764,8700.0],["1987-12-02",11.7764,11.814,11.7764,11.814,6400.0],["1987-12-03",11.814,11.814,11.6635,11.6635,18800.0],["1987-12-04",11.5882,11.6259,11.5882,11.5882,3200.0],["1987-12-07",11.5882,11.5882,11.513,11.513,3000.0],["1987-12-08",11.5506,11.5506,11.5506,11.5506,100.0],["1987-12-09",11.513,11.5506,11.513,11.5506,800.0],["1987-12-10",11.5882,11.5882,11.513,11.513,2700.0],["1987-12-11",11.513,11.513,11.513,11.513,1100.0],["1987-12-14",11.5882,11.6259,11.4377,11.6259,3400.0],["1987-12-15",11.5882,11.7387,11.5882,11.7387,2700.0],["1987-12-16",11.7011,11.8892,11.7011,11.8892,7500.0],["1987-12-17",12.0773,12.0773,11.8892,11.8892,5900.0],["1987-12-18",11.9269,11.9269,11.814,11.8892,5500.0],["1987-12-21",11.8892,11.9645,11.8892,11.9645,2600.0],["1987-12-22",11.9269,11.9269,11.9269,11.9269,400.0],["1987-12-23",11.9269,11.9645,11.8892,11.8892,2700.0],["1987-12-24",11.8892,11.8892,11.8892,11.8892,2100.0],["1987-12-28",11.9645,11.9645,11.9645,11.9645,0.0],["1987-12-29",11.8892,12.115,11.8892,12.115,3600.0],["1987-12-30",12.115,12.2655,12.115,12.2655,1400.0],["1987-12-31",12.2278,12.2278,12.0773,12.0773,1100.0],["1988-01-04",12.1526,12.1902,12.1526,12.1902,2200.0],["1988-01-05",12.2655,12.2655,12.2655,12.2655,5500.0],["1988-01-06",12.2655,12.2655,12.2655,12.2655,100.0],["1988-01-07",12.2278,12.2655,12.2278,12.2655,2400.0],["1988-01-08",12.2278,12.2655,12.1902,12.1902,2500.0],["1988-01-11",12.2278,12.416,12.2278,12.416,6600.0],["1988-01-12",12.416,12.416,12.3783,12.3783,3900.0],["1988-01-13",12.3783,12.416,12.3783,12.416,600.0],["1988-01-14",12.4536,12.4536,12.416,12.416,7700.0],["1988-01-15",12.4912,12.4912,12.4536,12.4912,2800.0],["1988-01-18",12.4536,12.4536,12.4536,12.4536,200.0],["1988-01-19",12.5288,12.6041,12.5288,12.6041,1000.0],["1988-01-20",12.5665,12.5665,12.5288,12.5665,700.0],["1988-01-21",12.5288,12.5288,12.4912,12.4912,1800.0],["1988-01-22",12.4912,12.5665,12.4912,12.5665,4500.0],["1988-01-25",12.5665,12.6041,12.5665,12.6041,30200.0],["1988-01-26",12.6793,12.717,12.6417,12.717,3500.0],["1988-01-27",12.6793,12.6793,12.6793,12.6793,800.0],["1988-01-28",12.7546,13.3942,12.7546,13.3566,12900.0],["1988-01-29",13.4694,13.7328,13.4694,13.6576,6300.0],["1988-02-01",13.7328,13.9962,13.7328,13.9962,5900.0],["1988-02-02",13.9586,13.9962,13.9209,13.9962,1100.0],["1988-02-03",13.9962,14.0338,13.9962,14.0338,800.0],["1988-02-04",14.0338,14.0714,14.0338,14.0714,1100.0],["1988-02-05",14.0338,14.0338,14.0338,14.0338,100.0],["1988-02-08",14.0338,14.0338,13.9962,13.9962,6700.0],["1988-02-09",13.9962,13.9962,13.9962,13.9962,700.0],["1988-02-10",13.9962,14.0338,13.9962,14.0338,1800.0],["1988-02-11",14.0714,14.2972,14.0338,14.2972,5900.0],["1988-02-12",14.3724,14.7487,14.3724,14.7487,13600.0],["1988-02-16",14.8239,15.7645,14.8239,15.6893,35200.0],["1988-02-17",15.7269,15.7269,15.5388,15.5764,7400.0],["1988-02-18",15.5388,15.5388,15.3506,15.4635,6500.0],["1988-02-19",15.3883,15.4635,15.3883,15.4635,1900.0],["1988-02-22",15.4259,15.6516,15.4259,15.6516,4100.0],["1988-02-23",15.5388,15.6516,15.5388,15.5764,7600.0],["1988-02-24",15.6516,15.7269,15.6516,15.6516,7000.0],["1988-02-25",15.7269,15.7269,15.5764,15.5764,3600.0],["1988-02-26",15.5011,15.5011,15.4259,15.4259,12500.0],["1988-02-29",15.4259,15.5388,15.4259,15.5388,1300.0],["1988-03-01",15.5764,15.6516,15.5764,15.6516,9900.0],["1988-03-02",15.5764,15.5764,15.5764,15.5764,600.0],["1988-03-03",15.6516,15.6516,15.5011,15.5011,3600.0],["1988-03-04",15.5011,15.6516,15.5011,15.5764,4100.0],["1988-03-07",15.5764,15.6516,15.5764,15.5764,1600.0],["1988-03-08",15.614,15.614,15.5388,15.5388,800.0],["1988-03-09",15.614,15.614,15.614,15.614,100.0],["1988-03-10",15.5764,15.6893,15.5388,15.5388,3800.0],["1988-03-11",15.5011,15.6516,15.5011,15.6516,1700.0],["1988-03-14",15.6516,15.6893,15.6516,15.6893,1400.0],["1988-03-15",15.6893,15.6893,15.6516,15.6516,1000.0],["1988-03-16",15.5764,15.6516,15.5764,15.614,2200.0],["1988-03-17",15.5388,15.5388,15.4635,15.5011,3000.0],["1988-03-18",15.4635,15.5388,15.4259,15.4259,1500.0],["1988-03-21",15.4259,15.4259,15.4259,15.4259,0.0],["1988-03-22",15.4635,15.5388,15.4635,15.5388,1300.0],["1988-03-23",15.5388,15.5388,15.5388,15.5388,100.0],["1988-03-24",15.614,15.614,15.614,15.614,300.0],["1988-03-25",15.5388,15.5388,15.4635,15.4635,1100.0],["1988-03-28",15.4635,15.4635,15.4635,15.4635,100.0],["1988-03-29",15.4259,15.4259,15.4259,15.4259,2000.0],["1988-03-30",15.4259,15.4259,15.3883,15.3883,2700.0],["1988-03-31",15.3883,15.4635,15.3883,15.4635,1100.0],["1988-04-04",15.3883,15.3883,15.3883,15.3883,700.0],["1988-04-05",15.313,15.313,15.2002,15.2002,3700.0],["1988-04-06",15.2754,16.818,15.2754,16.4794,298000.0],["1988-04-07",16.6299,16.8556,16.6299,16.8556,23400.0],["1988-04-08",16.7804,16.7804,16.517,16.6299,5500.0],["1988-04-11",16.5546,16.5546,16.3289,16.3289,2100.0],["1988-04-12",16.2536,16.2536,16.2536,16.2536,400.0],["1988-04-13",16.2536,16.2536,16.1784,16.1784,1700.0],["1988-04-14",16.1031,16.1031,16.0279,16.0279,1100.0],["1988-04-15",15.9526,15.9526,15.6516,15.6516,4100.0],["1988-04-18",15.5764,15.614,15.4635,15.5388,2000.0],["1988-04-19",15.614,15.6516,15.5764,15.5764,1300.0],["1988-04-20",15.5764,15.5764,15.5764,15.5764,300.0],["1988-04-21",15.6516,15.7269,15.614,15.6893,3100.0],["1988-04-22",15.6516,15.6516,15.5011,15.5764,2200.0],["1988-04-25",15.5388,15.5764,15.4635,15.5764,2600.0],["1988-04-26",15.6516,15.6516,15.6516,15.6516,300.0],["1988-04-27",15.614,15.614,15.614,15.614,200.0],["1988-04-28",15.5388,15.614,15.5388,15.614,3000.0],["1988-04-29",15.5388,15.614,15.5388,15.614,1300.0],["1988-05-02",15.614,15.614,15.614,15.614,0.0],["1988-05-03",15.614,15.614,15.614,15.614,0.0],["1988-05-04",15.614,15.614,15.614,15.614,0.0],["1988-05-05",15.5764,15.5764,15.5388,15.5388,600.0],["1988-05-06",15.5011,15.5011,15.5011,15.5011,100.0],["1988-05-09",15.5011,15.5011,15.3883,15.3883,1000.0],["1988-05-10",15.3883,15.4259,15.3883,15.4259,300.0],["1988-05-11",15.3506,15.3506,15.2754,15.2754,1300.0],["1988-05-12",15.2754,15.2754,15.2754,15.2754,2800.0],["1988-05-13",15.2378,15.2378,15.2378,15.2378,200.0],["1988-05-16",15.2754,15.313,15.2754,15.313,2000.0],["1988-05-17",15.313,15.313,15.2754,15.2754,200.0],["1988-05-18",15.2754,15.2754,15.2754,15.2754,200.0],["1988-05-19",15.313,15.313,15.313,15.313,300.0],["1988-05-20",15.2754,15.2754,15.2754,15.2754,200.0],["1988-05-23",15.2378,15.2378,15.1625,15.2378,1100.0],["1988-05-24",15.2002,15.2378,15.2002,15.2378,400.0],["1988-05-25",15.2378,15.2378,15.2378,15.2378,200.0],["1988-05-26",15.2378,15.2378,15.2378,15.2378,0.0],["1988-05-27",15.1625,15.1625,15.1625,15.1625,200.0],["1988-05-31",15.0873,15.0873,15.012,15.012,8400.0],["1988-06-01",15.0497,15.0497,15.0497,15.0497,200.0],["1988-06-02",14.9744,14.9744,14.9744,14.9744,3900.0],["1988-06-03",14.9744,14.9744,14.9744,14.9744,0.0],["1988-06-06",15.0497,15.0497,15.0497,15.0497,900.0],["1988-06-07",15.012,15.012,15.012,15.012,100.0],["1988-06-08",15.012,15.0497,15.012,15.0497,800.0],["1988-06-09",15.1249,15.1249,15.1249,15.1249,700.0],["1988-06-10",15.1249,15.1249,15.1249,15.1249,0.0],["1988-06-13",15.1249,15.1249,15.1249,15.1249,1700.0],["1988-06-14",15.1249,15.1249,15.0873,15.0873,8200.0],["1988-06-15",15.0873,15.1625,15.0873,15.1625,5400.0],["1988-06-16",15.1625,15.1625,15.0873,15.0873,400.0],["1988-06-17",15.0873,15.0873,15.0497,15.0497,1700.0],["1988-06-20",15.0497,15.0497,15.0497,15.0497,0.0],["1988-06-21",15.0497,15.1249,15.0497,15.1249,500.0],["1988-06-22",15.1625,15.2378,15.1625,15.1625,7700.0],["1988-06-23",15.1625,15.1625,15.1625,15.1625,900.0],["1988-06-24",15.1625,15.1625,15.1625,15.1625,200.0],["1988-06-27",15.1625,15.1625,15.1625,15.1625,900.0],["1988-06-28",15.1625,15.1625,15.1625,15.1625,3200.0],["1988-06-29",15.1625,15.1625,15.1625,15.1625,400.0],["1988-06-30",15.2002,15.2378,15.2002,15.2378,800.0],["1988-07-01",15.2378,15.2378,15.2378,15.2378,200.0],["1988-07-05",15.313,15.313,15.2754,15.2754,2800.0],["1988-07-06",15.2754,15.2754,15.2754,15.2754,200.0],["1988-07-07",15.2754,15.2754,15.2754,15.2754,6300.0],["1988-07-08",15.2754,15.2754,15.2754,15.2754,100.0],["1988-07-11",15.2754,15.2754,15.2754,15.2754,500.0],["1988-07-12",15.2754,15.2754,15.2754,15.2754,100.0],["1988-07-13",15.313,15.313,15.2754,15.2754,500.0],["1988-07-14",15.2754,15.2754,15.2754,15.2754,0.0],["1988-07-15",15.2754,15.2754,15.2754,15.2754,400.0],["1988-07-18",15.313,15.313,15.313,15.313,800.0],["1988-07-19",15.313,15.3506,15.313,15.313,2200.0],["1988-07-20",15.313,15.313,15.2754,15.2754,300.0],["1988-07-21",15.2754,15.2754,15.2754,15.2754,100.0],["1988-07-22",15.3507,15.3507,15.3507,15.3507,2500.0],["1988-07-25",15.3883,15.3883,15.3883,15.3883,100.0],["1988-07-26",15.3507,15.3507,15.3507,15.3507,1100.0],["1988-07-27",15.3507,15.3507,15.3507,15.3507,700.0],["1988-07-28",15.3507,15.4259,15.3507,15.3507,1100.0],["1988-07-29",15.3507,15.4259,15.3507,15.4259,800.0],["1988-08-01",15.5011,15.5764,15.5011,15.5764,2200.0],["1988-08-02",15.5388,15.614,15.5388,15.5388,1000.0],["1988-08-03",15.5011,15.5011,15.5011,15.5011,300.0],["1988-08-04",15.5011,15.5011,15.4635,15.4635,300.0],["1988-08-05",15.3883,15.3883,15.3883,15.3883,2200.0],["1988-08-08",15.4635,15.5388,15.4259,15.4635,2300.0],["1988-08-09",15.5011,15.5011,15.3883,15.3883,3700.0],["1988-08-10",15.3507,15.3883,15.3507,15.3883,8000.0],["1988-08-11",15.3883,15.3883,15.3883,15.3883,0.0],["1988-08-12",15.3507,15.3507,15.313,15.3507,3800.0],["1988-08-15",15.2754,15.3507,15.2754,15.3507,700.0],["1988-08-16",15.3506,15.3506,15.2754,15.2754,900.0],["1988-08-17",15.2754,15.2754,15.2754,15.2754,800.0],["1988-08-18",15.3507,15.4259,15.3507,15.4259,3000.0],["1988-08-19",15.4259,15.4259,15.3883,15.3883,400.0],["1988-08-22",15.3883,15.3883,15.3883,15.3883,200.0],["1988-08-23",15.4635,15.4635,15.3883,15.3883,300.0],["1988-08-24",15.3883,15.4635,15.3883,15.4635,1200.0],["1988-08-25",15.5011,15.5388,15.5011,15.5388,3600.0],["1988-08-26",15.5388,15.5388,15.5388,15.5388,300.0],["1988-08-29",15.614,15.614,15.614,15.614,200.0],["1988-08-30",15.6516,15.6893,15.6516,15.6893,600.0],["1988-08-31",15.7645,16.1031,15.7645,15.9903,3600.0],["1988-09-01",16.0655,16.0655,16.0279,16.0279,700.0],["1988-09-02",15.9903,16.0655,15.9903,16.0655,1400.0],["1988-09-06",16.1031,16.1031,16.1031,16.1031,200.0],["1988-09-07",16.216,16.2913,16.216,16.2913,1800.0],["1988-09-08",16.3289,16.4041,16.2536,16.3289,1400.0],["1988-09-09",16.3289,16.6675,16.3289,16.6675,2900.0],["1988-09-12",16.6675,16.6675,16.5922,16.5922,300.0],["1988-09-13",16.6675,16.7051,16.5922,16.5922,1600.0],["1988-09-14",16.5922,16.5922,16.5922,16.5922,1400.0],["1988-09-15",16.6675,16.7051,16.6299,16.6675,2000.0],["1988-09-16",16.6675,16.818,16.6675,16.818,4600.0],["1988-09-19",16.818,17.0061,16.818,17.0061,1300.0],["1988-09-20",17.0061,17.0814,17.0061,17.0814,7400.0],["1988-09-21",17.0814,17.0814,17.0814,17.0814,800.0],["1988-09-22",17.0814,17.5328,17.0814,17.4576,10800.0],["1988-09-23",17.6833,18.1348,17.6833,18.022,22300.0],["1988-09-26",18.0972,18.1348,18.0972,18.1348,2000.0],["1988-09-27",18.1348,18.2477,18.1348,18.2101,1900.0],["1988-09-28",18.2101,18.5111,18.2101,18.5111,6700.0],["1988-09-29",18.6616,19.5646,18.6616,19.5646,16700.0],["1988-09-30",19.5646,19.5646,18.5111,18.5863,12500.0],["1988-10-03",18.5863,18.6616,18.5863,18.6616,500.0],["1988-10-04",18.5863,18.624,18.5863,18.624,400.0],["1988-10-05",18.6992,18.7368,18.5863,18.7368,5000.0],["1988-10-06",18.8121,18.9626,18.8121,18.8873,2500.0],["1988-10-07",18.9626,19.0002,18.9626,18.9626,1100.0],["1988-10-10",19.0002,19.0002,18.9626,18.9626,400.0],["1988-10-11",19.0378,19.1131,19.0378,19.1131,1700.0],["1988-10-12",19.1131,19.1883,19.1131,19.1507,2200.0],["1988-10-13",19.2636,19.8655,19.2636,19.8655,9900.0],["1988-10-14",19.9408,20.2418,19.9408,20.1665,10900.0],["1988-10-17",20.0913,20.0913,19.9408,20.0913,2600.0],["1988-10-18",20.016,20.5428,19.9408,20.5428,8100.0],["1988-10-19",20.4675,21.4458,20.4675,21.4458,18000.0],["1988-10-20",21.5963,22.6121,21.5963,22.6121,38000.0],["1988-10-21",22.725,23.1765,22.725,23.1012,19100.0],["1988-10-24",23.1012,23.1012,22.5369,22.5745,8600.0],["1988-10-25",22.5745,22.5745,22.3487,22.3487,2300.0],["1988-10-26",22.2735,22.2735,22.123,22.123,1800.0],["1988-10-27",22.0478,22.0478,20.8438,20.919,15700.0],["1988-10-28",20.9943,21.0695,20.919,21.0695,2900.0],["1988-10-31",21.0319,21.0319,21.0319,21.0319,500.0],["1988-11-01",21.0319,21.0695,20.9943,21.0695,7400.0],["1988-11-02",20.9567,20.9567,20.9567,20.9567,500.0],["1988-11-03",20.919,20.9943,20.919,20.919,3100.0],["1988-11-04",20.8814,20.8814,20.618,20.618,3900.0],["1988-11-07",20.5428,20.5428,19.8655,19.9784,7800.0],["1988-11-08",19.9784,19.9784,19.8655,19.8655,1400.0],["1988-11-09",19.9408,19.9408,19.8655,19.8655,300.0],["1988-11-10",19.8655,19.8655,19.8655,19.8655,100.0],["1988-11-11",19.8655,19.8655,19.8655,19.8655,500.0],["1988-11-14",19.7903,19.7903,19.4893,19.4893,3100.0],["1988-11-15",19.4141,19.5269,19.3388,19.5269,1900.0],["1988-11-16",19.4893,19.4893,19.3388,19.3388,2100.0],["1988-11-17",19.4141,19.4141,19.3388,19.3388,1500.0],["1988-11-18",19.4141,19.4141,19.3388,19.3388,600.0],["1988-11-21",19.3764,19.3764,19.2636,19.3012,1700.0],["1988-11-22",19.2636,19.2636,19.2636,19.2636,1100.0],["1988-11-23",19.2636,19.2636,19.2636,19.2636,100.0],["1988-11-25",19.3388,19.3388,19.3388,19.3388,100.0],["1988-11-28",19.2636,19.2636,19.2636,19.2636,200.0],["1988-11-29",19.2636,19.2636,19.2636,19.2636,300.0],["1988-11-30",19.1507,19.2636,19.1507,19.2636,1100.0],["1988-12-01",19.1883,19.1883,19.1131,19.1131,1300.0],["1988-12-02",19.0002,19.1131,18.9626,18.9626,3000.0],["1988-12-05",19.0378,19.1131,18.9626,18.9626,3800.0],["1988-12-06",18.9626,18.9626,18.9626,18.9626,0.0],["1988-12-07",18.8121,18.8873,18.8121,18.8873,2400.0],["1988-12-08",18.8873,18.8873,18.8121,18.8121,700.0],["1988-12-09",18.8121,18.9626,18.7368,18.9626,7000.0],["1988-12-12",19.1883,20.3923,19.1883,20.1665,51500.0],["1988-12-13",20.317,20.4299,19.8656,19.9032,12100.0],["1988-12-14",19.9408,20.2418,19.9408,20.1665,5500.0],["1988-12-15",20.1665,20.1665,20.016,20.0537,2000.0],["1988-12-16",20.1289,20.2042,20.0537,20.1289,3400.0],["1988-12-19",20.2042,20.3923,20.1665,20.3923,8900.0],["1988-12-20",20.4299,20.7685,20.4299,20.618,4500.0],["1988-12-21",20.5428,20.618,20.5428,20.618,900.0],["1988-12-22",20.5428,20.5428,20.3923,20.3923,1400.0],["1988-12-23",20.4675,20.5052,20.3547,20.3547,700.0],["1988-12-27",20.4299,20.4675,20.4299,20.4675,1100.0],["1988-12-28",20.5428,20.5428,20.5428,20.5428,200.0],["1988-12-29",20.4675,20.4675,20.4675,20.4675,100.0],["1988-12-30",20.3923,20.4675,20.317,20.317,4400.0],["1989-01-03",20.4299,20.4675,20.3923,20.3923,600.0],["1989-01-04",20.4675,20.4675,20.317,20.317,1500.0],["1989-01-05",20.2418,20.317,20.2418,20.317,500.0],["1989-01-06",20.2418,20.317,20.2418,20.317,1000.0],["1989-01-09",20.2418,20.3923,20.2418,20.317,700.0],["1989-01-10",20.317,20.317,20.317,20.317,0.0],["1989-01-11",20.2418,20.3923,20.1665,20.317,5500.0],["1989-01-12",20.3923,20.3923,20.2418,20.2418,2100.0],["1989-01-13",20.3923,20.3923,20.2418,20.2418,1400.0],["1989-01-16",20.1665,20.1665,20.1665,20.1665,100.0],["1989-01-17",20.0913,20.0913,19.9784,20.0537,3200.0],["1989-01-18",20.0913,20.1665,20.0913,20.0913,2700.0],["1989-01-19",20.016,20.016,19.9408,19.9408,1100.0],["1989-01-20",19.9032,19.9784,19.9032,19.9784,1200.0],["1989-01-23",19.8655,19.8655,19.7903,19.7903,600.0],["1989-01-24",19.6774,19.6774,19.6022,19.6398,900.0],["1989-01-25",19.5646,19.5646,19.2636,19.2636,3600.0],["1989-01-26",19.2636,19.2636,19.2636,19.2636,300.0],["1989-01-27",19.2636,19.2636,19.2636,19.2636,100.0],["1989-01-30",19.2636,19.2636,19.2636,19.2636,100.0],["1989-01-31",19.2259,19.2259,19.0378,19.1131,1300.0],["1989-02-01",19.0378,19.2636,18.8121,19.2259,3700.0],["1989-02-02",19.2636,19.3388,19.2636,19.3388,1200.0],["1989-02-03",19.2636,19.2636,19.1883,19.2636,800.0],["1989-02-06",19.1883,19.1883,19.1131,19.1131,400.0],["1989-02-07",19.0378,19.2636,19.0378,19.2636,2900.0],["1989-02-08",19.1883,19.6398,19.1883,19.5269,6700.0],["1989-02-09",19.4517,19.4893,19.4141,19.4893,1800.0],["1989-02-10",19.4893,19.4893,19.2636,19.2636,1700.0],["1989-02-13",19.1883,19.1883,19.1131,19.1131,500.0],["1989-02-14",19.2636,19.2636,19.1883,19.1883,1000.0],["1989-02-15",19.2636,19.3388,19.2636,19.3388,900.0],["1989-02-16",19.4141,19.4141,19.4141,19.4141,500.0],["1989-02-17",19.4893,19.5646,19.4893,19.4893,1700.0],["1989-02-21",19.4141,19.4893,19.3388,19.4141,1200.0],["1989-02-22",19.3388,19.3388,19.3388,19.3388,300.0],["1989-02-23",19.3012,19.3388,19.2636,19.3388,1500.0],["1989-02-24",19.2636,19.3388,19.2636,19.3388,3300.0],["1989-02-27",19.2636,19.4141,19.2636,19.3388,1600.0],["1989-02-28",19.3388,19.3388,19.3388,19.3388,400.0],["1989-03-01",19.3012,19.3012,19.1507,19.1883,2400.0],["1989-03-02",19.2259,19.2259,19.2259,19.2259,500.0],["1989-03-03",19.2259,19.2259,19.2259,19.2259,0.0],["1989-03-06",19.1507,19.1507,19.1507,19.1507,300.0],["1989-03-07",19.1131,19.1131,19.0378,19.0378,800.0],["1989-03-08",18.9626,18.9626,18.9626,18.9626,1000.0],["1989-03-09",18.8873,19.0378,18.8121,19.0378,2300.0],["1989-03-10",18.9626,18.9626,18.9626,18.9626,200.0],["1989-03-13",18.8121,18.8873,18.7744,18.8873,4400.0],["1989-03-14",18.8873,18.8873,18.7744,18.8121,2900.0],["1989-03-15",18.8121,18.8121,18.5863,18.5863,2900.0],["1989-03-16",18.5111,18.5863,18.0596,18.5863,10600.0],["1989-03-17",18.5863,18.5863,18.4358,18.4735,1000.0],["1989-03-20",18.4358,18.4358,18.3606,18.3606,300.0],["1989-03-21",18.3606,18.3606,18.3606,18.3606,0.0],["1989-03-22",18.3606,18.4735,18.3606,18.3606,2800.0],["1989-03-23",18.3606,18.3606,18.3606,18.3606,300.0],["1989-03-27",18.4358,18.5863,18.4358,18.5863,1900.0],["1989-03-28",18.4358,18.8121,18.4358,18.8121,2900.0],["1989-03-29",19.1131,19.6398,19.1131,19.6398,17100.0],["1989-03-30",19.715,19.8655,19.5646,19.6398,5400.0],["1989-03-31",19.715,19.7903,19.715,19.7903,2200.0],["1989-04-03",19.715,19.7903,19.5645,19.7903,14700.0],["1989-04-04",19.7903,21.22,19.7903,20.8062,22500.0],["1989-04-05",20.8814,21.2953,20.8814,21.22,5800.0],["1989-04-06",21.1448,21.5963,21.1448,21.3705,5200.0],["1989-04-07",21.2953,21.2953,20.9943,20.9943,1900.0],["1989-04-10",20.919,20.919,20.4675,20.5428,5500.0],["1989-04-11",20.4675,20.5428,20.3923,20.5428,2700.0],["1989-04-12",20.618,20.618,20.5428,20.5804,2900.0],["1989-04-13",20.5428,20.5804,20.5428,20.5804,600.0],["1989-04-14",20.5804,20.5804,20.5804,20.5804,0.0],["1989-04-17",20.618,20.618,20.618,20.618,500.0],["1989-04-18",20.5804,20.5804,20.5804,20.5804,500.0],["1989-04-19",20.5052,20.5052,20.3923,20.4675,1200.0],["1989-04-20",20.5428,20.5428,20.4675,20.4675,1000.0],["1989-04-21",20.618,20.919,20.618,20.919,3800.0],["1989-04-24",21.1072,21.1072,20.6933,20.6933,3500.0],["1989-04-25",20.618,20.618,20.618,20.618,600.0],["1989-04-26",20.5804,20.5804,20.5428,20.5428,4000.0],["1989-04-27",20.5804,20.6933,20.5804,20.6933,500.0],["1989-04-28",20.618,20.618,20.4675,20.4675,2800.0],["1989-05-01",20.3923,20.3923,20.317,20.317,1100.0],["1989-05-02",20.317,20.317,20.317,20.317,600.0],["1989-05-03",20.317,20.317,20.317,20.317,0.0],["1989-05-04",20.317,20.317,20.317,20.317,0.0],["1989-05-05",20.2418,20.2418,20.2418,20.2418,100.0],["1989-05-08",20.0913,20.0913,20.016,20.016,1100.0],["1989-05-09",19.9408,19.9408,19.8655,19.8655,600.0],["1989-05-10",19.8655,19.8655,19.8655,19.8655,500.0],["1989-05-11",19.8655,19.8655,19.8655,19.8655,4800.0],["1989-05-12",19.8655,19.8655,19.8655,19.8655,2900.0],["1989-05-15",19.9408,19.9408,19.9408,19.9408,300.0],["1989-05-16",19.7903,19.7903,19.7903,19.7903,200.0],["1989-05-17",19.8655,20.016,19.7903,20.016,7400.0],["1989-05-18",20.1665,20.317,20.1665,20.2418,1500.0],["1989-05-19",20.317,20.3923,20.317,20.3923,1000.0],["1989-05-22",20.317,20.317,20.317,20.317,100.0],["1989-05-23",20.1665,20.2418,20.0913,20.0913,1900.0],["1989-05-24",20.016,20.016,19.8655,19.8655,1500.0],["1989-05-25",19.8655,20.0913,19.8655,20.0913,1300.0],["1989-05-26",20.1289,20.1665,20.1289,20.1665,300.0],["1989-05-30",20.1289,20.1289,20.016,20.016,900.0],["1989-05-31",19.8655,19.9408,19.7903,19.9408,900.0],["1989-06-01",20.016,20.1289,20.016,20.0537,700.0],["1989-06-02",20.0537,20.0537,19.9784,19.9784,700.0],["1989-06-05",19.8655,19.8655,19.7903,19.7903,3200.0],["1989-06-06",19.7903,19.7903,19.7903,19.7903,0.0],["1989-06-07",19.715,19.7903,19.715,19.7903,1400.0],["1989-06-08",19.7903,19.8655,19.7903,19.8655,300.0],["1989-06-09",19.8656,20.3923,19.8656,20.3923,8300.0],["1989-06-12",20.3923,20.618,20.3923,20.5428,2900.0],["1989-06-13",20.5052,20.5052,20.3923,20.4299,2600.0],["1989-06-14",20.3547,20.3547,20.0913,20.0913,3200.0],["1989-06-15",19.9408,19.9408,19.9408,19.9408,400.0],["1989-06-16",19.8656,19.8656,19.7527,19.8279,2800.0],["1989-06-19",19.7527,19.7527,19.7527,19.7527,300.0],["1989-06-20",19.7527,19.7527,19.7527,19.7527,0.0],["1989-06-21",19.715,19.7527,19.715,19.7527,400.0],["1989-06-22",19.7527,19.7527,19.7527,19.7527,0.0],["1989-06-23",19.715,19.715,19.6774,19.6774,1800.0],["1989-06-26",19.6398,19.6398,19.4893,19.4893,2200.0],["1989-06-27",19.4141,19.4893,19.4141,19.4893,300.0],["1989-06-28",19.4141,19.4141,19.2636,19.2636,2900.0],["1989-06-29",19.2636,19.3388,19.2636,19.2636,2300.0],["1989-06-30",19.1507,19.3764,19.0754,19.3764,4500.0],["1989-07-03",19.3764,19.3764,19.3764,19.3764,0.0],["1989-07-05",19.3388,19.4141,19.3388,19.3764,700.0],["1989-07-06",19.3764,19.4517,19.3764,19.4141,2300.0],["1989-07-07",19.4141,19.4517,19.2636,19.3388,3700.0],["1989-07-10",19.4141,19.4141,19.4141,19.4141,400.0],["1989-07-11",19.3764,19.3764,19.3388,19.3388,300.0],["1989-07-12",19.2636,19.2636,19.1131,19.1131,1900.0],["1989-07-13",19.0754,19.0754,19.0002,19.0002,2600.0],["1989-07-14",18.8873,18.8873,18.8873,18.8873,3100.0],["1989-07-17",18.8873,19.0002,18.8873,19.0002,500.0],["1989-07-18",18.9626,18.9626,18.9626,18.9626,300.0],["1989-07-19",19.0002,19.0754,19.0002,19.0378,400.0],["1989-07-20",19.0378,19.0378,19.0378,19.0378,100.0],["1989-07-21",19.0378,19.0378,19.0378,19.0378,0.0],["1989-07-24",18.8873,18.8873,18.8121,18.8121,1600.0],["1989-07-25",18.8121,18.8121,18.8121,18.8121,0.0],["1989-07-26",18.8121,18.8121,18.8121,18.8121,0.0],["1989-07-27",18.8873,18.9626,18.8497,18.9626,1100.0],["1989-07-28",18.9626,18.9626,18.8121,18.8121,5900.0],["1989-07-31",18.8121,18.8121,18.8121,18.8121,100.0],["1989-08-01",18.8873,18.8873,18.8873,18.8873,100.0],["1989-08-02",18.9626,18.9626,18.9626,18.9626,300.0],["1989-08-03",18.9626,18.9626,18.8873,18.8873,1000.0],["1989-08-04",18.8873,18.8873,18.8873,18.8873,0.0],["1989-08-07",18.9626,18.9626,18.9626,18.9626,300.0],["1989-08-08",19.0378,19.0378,18.8873,18.8873,1300.0],["1989-08-09",18.8497,18.8497,18.7368,18.7368,1600.0],["1989-08-10",18.7368,18.8873,18.7368,18.8497,4200.0],["1989-08-11",18.9626,19.1131,18.9626,19.1131,3000.0],["1989-08-14",19.1131,19.1883,19.1131,19.1131,1100.0],["1989-08-15",19.0754,19.1507,19.0754,19.1507,500.0],["1989-08-16",19.1507,19.1507,19.1507,19.1507,200.0],["1989-08-17",19.1507,19.2259,19.1507,19.2259,800.0],["1989-08-18",19.2636,19.3388,19.2636,19.3388,1400.0],["1989-08-21",19.3012,19.3764,19.1131,19.1131,1500.0],["1989-08-22",18.9626,18.9626,18.9626,18.9626,400.0],["1989-08-23",18.9626,18.9626,18.9626,18.9626,300.0],["1989-08-24",19.0002,19.0002,18.9626,19.0002,300.0],["1989-08-25",18.9626,18.9626,18.9626,18.9626,100.0],["1989-08-28",18.9626,18.9626,18.9626,18.9626,300.0],["1989-08-29",18.9626,18.9626,18.9626,18.9626,100.0],["1989-08-30",18.9626,18.9626,18.9626,18.9626,0.0],["1989-08-31",18.9626,18.9626,18.9626,18.9626,0.0],["1989-09-01",18.8873,18.9626,18.8873,18.9626,300.0],["1989-09-05",18.8873,18.8873,18.7368,18.7368,1700.0],["1989-09-06",18.6616,18.6616,18.5863,18.5863,800.0],["1989-09-07",18.624,18.624,18.5863,18.5863,500.0],["1989-09-08",18.6616,18.6616,18.6616,18.6616,200.0],["1989-09-11",18.5111,18.5111,18.2853,18.3606,3000.0],["1989-09-12",18.3606,18.3606,18.3606,18.3606,0.0],["1989-09-13",18.2853,18.2853,18.2853,18.2853,1200.0],["1989-09-14",18.2101,18.2101,18.2101,18.2101,500.0],["1989-09-15",18.1348,18.1348,17.7586,17.7586,4300.0],["1989-09-18",17.7586,17.7586,17.7586,17.7586,0.0],["1989-09-19",17.6081,17.6081,17.6081,17.6081,1100.0],["1989-09-20",17.6081,17.6081,17.5328,17.5328,700.0],["1989-09-21",17.5328,17.5328,17.5328,17.5328,1300.0],["1989-09-22",17.5328,17.5328,17.5328,17.5328,0.0],["1989-09-25",17.5329,17.5329,17.4952,17.4952,600.0],["1989-09-26",17.4576,17.4952,17.4576,17.4952,600.0],["1989-09-27",17.4576,17.4576,17.4576,17.4576,100.0],["1989-09-28",17.4576,17.4576,17.4576,17.4576,1100.0],["1989-09-29",17.4576,17.4576,17.3447,17.42,2700.0],["1989-10-02",17.42,17.42,17.42,17.42,300.0],["1989-10-03",17.3823,17.3823,17.3823,17.3823,300.0],["1989-10-04",17.3071,17.3071,17.3071,17.3071,2300.0],["1989-10-05",17.3823,17.3823,17.3071,17.3823,700.0],["1989-10-06",17.4576,17.5705,17.3824,17.5705,1800.0],["1989-10-09",17.5705,17.5705,17.5705,17.5705,200.0],["1989-10-10",17.5329,18.022,17.5329,18.022,4700.0],["1989-10-11",18.1348,18.9626,18.1348,18.8873,11100.0],["1989-10-12",18.9626,19.0378,18.5111,18.5111,4200.0],["1989-10-13",18.5111,18.5111,17.5328,17.5328,6600.0],["1989-10-16",17.1566,17.6457,17.1566,17.6457,14000.0],["1989-10-17",17.5328,17.7586,17.4576,17.7586,5200.0],["1989-10-18",17.6081,17.9467,17.6081,17.9467,3500.0],["1989-10-19",17.9091,17.9843,17.8338,17.9091,2400.0],["1989-10-20",17.8338,17.8338,17.8338,17.8338,400.0],["1989-10-23",17.721,17.7586,17.721,17.7586,700.0],["1989-10-24",17.6457,17.6457,17.42,17.42,5100.0],["1989-10-25",17.3824,17.4576,17.3824,17.4576,500.0],["1989-10-26",17.42,17.42,17.2318,17.2318,1200.0],["1989-10-27",17.2319,17.2319,17.1566,17.1566,700.0],["1989-10-30",17.0814,17.0814,17.0814,17.0814,200.0],["1989-10-31",17.0814,17.0814,17.0814,17.0814,200.0],["1989-11-01",17.0814,17.0814,17.0061,17.0061,300.0],["1989-11-02",17.0061,17.0061,17.0061,17.0061,0.0],["1989-11-03",17.0061,17.0061,17.0061,17.0061,0.0],["1989-11-06",17.0061,17.0061,17.0061,17.0061,0.0],["1989-11-07",16.8932,16.8932,16.8556,16.8556,900.0],["1989-11-08",16.8556,16.8556,16.8556,16.8556,100.0],["1989-11-09",16.9309,16.9685,16.9309,16.9685,800.0],["1989-11-10",16.8556,16.8556,16.8556,16.8556,2200.0],["1989-11-13",16.8556,16.8556,16.8556,16.8556,0.0],["1989-11-14",16.7804,16.7804,16.6299,16.6299,1600.0],["1989-11-15",16.4041,16.4041,16.3289,16.3289,1800.0],["1989-11-16",16.1784,16.1784,15.3507,15.6516,15000.0],["1989-11-17",15.6516,15.9526,15.6516,15.8774,5000.0],["1989-11-20",15.9526,15.9526,15.8774,15.8774,2700.0],["1989-11-21",15.8774,15.8774,15.8774,15.8774,0.0],["1989-11-22",15.915,15.9903,15.8774,15.9526,3600.0],["1989-11-24",15.9903,15.9903,15.9903,15.9903,200.0],["1989-11-27",16.0279,16.0279,16.0279,16.0279,100.0],["1989-11-28",15.8021,16.0279,15.7269,16.0279,6100.0],["1989-11-29",15.9526,15.9526,15.9526,15.9526,200.0],["1989-11-30",15.9526,15.9526,15.9526,15.9526,1700.0],["1989-12-01",16.0279,16.0279,16.0279,16.0279,100.0],["1989-12-04",15.9903,15.9903,15.9903,15.9903,100.0],["1989-12-05",16.0655,16.0655,16.0655,16.0655,500.0],["1989-12-06",16.0655,16.0655,16.0655,16.0655,0.0],["1989-12-07",15.9903,15.9903,15.7645,15.7645,1400.0],["1989-12-08",15.8021,15.8021,15.8021,15.8021,500.0],["1989-12-11",15.7645,15.7645,15.7645,15.7645,500.0],["1989-12-12",15.7645,15.7645,15.7645,15.7645,1500.0],["1989-12-13",15.6516,15.6516,15.5764,15.5764,3100.0],["1989-12-14",15.5011,15.5011,15.3507,15.3507,3200.0],["1989-12-15",15.3883,15.3883,15.2754,15.313,1200.0],["1989-12-18",15.2002,15.2378,15.2002,15.2378,1000.0],["1989-12-19",15.2378,15.2378,15.1249,15.1625,2600.0],["1989-12-20",15.5764,16.3665,15.5764,15.9526,24600.0],["1989-12-21",15.9526,16.6299,15.9526,16.6299,40100.0],["1989-12-22",16.6675,17.721,16.6675,17.4576,48600.0],["1989-12-26",17.5329,17.5329,16.9309,17.0814,11000.0],["1989-12-27",17.0061,17.0061,17.0061,17.0061,2000.0],["1989-12-28",16.9685,16.9685,16.9685,16.9685,600.0],["1989-12-29",17.0061,17.0061,16.4794,16.7051,6100.0],["1990-01-02",16.5922,16.818,16.4794,16.818,8500.0],["1990-01-03",16.7051,16.7051,16.517,16.517,2900.0],["1990-01-04",16.4794,16.4794,16.4417,16.4417,600.0],["1990-01-05",16.4794,16.4794,16.4041,16.4041,2600.0],["1990-01-08",16.4041,16.4041,16.3665,16.3665,500.0],["1990-01-09",16.4041,16.4041,16.3665,16.4041,2700.0],["1990-01-10",16.2536,16.3289,16.0279,16.1031,2200.0],["1990-01-11",15.9903,15.9903,15.8021,15.8021,6000.0],["1990-01-12",15.8021,15.8021,15.0497,15.0497,5300.0],["1990-01-15",15.1249,15.1249,14.7487,14.8992,1900.0],["1990-01-16",14.7487,14.7487,14.4477,14.4853,4700.0],["1990-01-17",14.5982,14.7487,14.5229,14.5982,6900.0],["1990-01-18",14.711,15.6516,14.711,15.5011,24300.0],["1990-01-19",15.6517,16.6299,15.6517,16.4041,24900.0],["1990-01-22",16.7051,17.2695,16.6675,16.6675,13100.0],["1990-01-23",16.5922,16.5922,16.0279,16.1784,6500.0],["1990-01-24",16.1031,16.1031,15.8021,15.8021,2500.0],["1990-01-25",15.9526,16.0279,15.5764,15.5764,8400.0],["1990-01-26",15.5388,15.614,15.2754,15.2754,3700.0],["1990-01-29",15.1625,15.2378,15.1625,15.2378,1300.0],["1990-01-30",15.1625,15.1625,14.8992,14.8992,2400.0],["1990-01-31",14.7863,14.7863,14.4853,14.4853,3000.0],["1990-02-01",14.4477,15.2002,14.4477,14.9744,8500.0],["1990-02-02",15.0497,15.0873,14.9744,14.9744,1200.0],["1990-02-05",14.9744,14.9744,14.9744,14.9744,0.0],["1990-02-06",14.8239,14.8239,14.8239,14.8239,600.0],["1990-02-07",14.8992,14.9744,14.8239,14.9368,1700.0],["1990-02-08",14.9368,14.9368,14.9368,14.9368,0.0],["1990-02-09",14.8239,14.8992,14.7487,14.7487,2300.0],["1990-02-12",14.6358,14.6358,14.6358,14.6358,300.0],["1990-02-13",14.5229,14.5229,14.4477,14.4477,2400.0],["1990-02-14",14.4853,14.5982,14.3724,14.41,5200.0],["1990-02-15",14.4853,14.4853,14.3348,14.3724,2700.0],["1990-02-16",14.4853,14.4853,14.3724,14.3724,1100.0],["1990-02-20",14.3724,14.3724,14.1467,14.2595,4700.0],["1990-02-21",14.0714,14.1091,14.0714,14.1091,1000.0],["1990-02-22",13.9962,13.9962,13.8457,13.8457,2300.0],["1990-02-23",13.7704,13.8081,13.6952,13.8081,4200.0],["1990-02-26",14.1467,14.6734,14.1467,14.4853,21900.0],["1990-02-27",14.5605,15.1249,14.5605,14.9368,11900.0],["1990-02-28",14.8615,14.8992,14.7487,14.7487,3800.0],["1990-03-01",14.6734,14.6734,14.6358,14.6358,500.0],["1990-03-02",14.5229,14.5229,14.3348,14.41,1900.0],["1990-03-05",14.3348,14.3348,14.3348,14.3348,200.0],["1990-03-06",14.3348,14.3348,14.2219,14.2219,700.0],["1990-03-07",14.3348,14.3348,14.3348,14.3348,500.0],["1990-03-08",14.3724,14.3724,14.2219,14.2219,400.0],["1990-03-09",14.1467,14.1467,13.8081,13.8457,4400.0],["1990-03-12",13.7704,13.7704,13.6952,13.6952,2000.0],["1990-03-13",13.6952,13.6952,13.6952,13.6952,0.0],["1990-03-14",13.6952,13.9586,13.6952,13.9209,4400.0],["1990-03-15",13.9962,14.0714,13.8457,14.0714,3200.0],["1990-03-16",13.9962,14.0714,13.9962,13.9962,1800.0],["1990-03-19",13.9209,13.9209,13.7704,13.7704,500.0],["1990-03-20",13.9209,13.9209,13.8457,13.8457,2700.0],["1990-03-21",13.7704,13.9209,13.7704,13.9209,2400.0],["1990-03-22",13.8457,13.8457,13.7704,13.7704,700.0],["1990-03-23",13.8457,13.8457,13.8457,13.8457,300.0],["1990-03-26",13.8457,13.8457,13.8457,13.8457,0.0],["1990-03-27",13.8457,14.1467,13.8457,14.1467,2500.0],["1990-03-28",14.1467,14.4477,14.1467,14.41,4600.0],["1990-03-29",14.4477,14.8615,14.4101,14.8239,29200.0],["1990-03-30",14.8239,14.8239,14.711,14.711,3100.0],["1990-04-02",14.711,15.2002,14.6734,15.1625,18700.0],["1990-04-03",15.2754,15.5388,15.2002,15.2002,12600.0],["1990-04-04",15.1249,15.2002,14.8239,14.9368,5900.0],["1990-04-05",14.9744,14.9744,14.8239,14.8239,3800.0],["1990-04-06",14.8615,14.8615,14.5982,14.5982,1500.0],["1990-04-09",14.5229,14.7487,14.5229,14.7487,3700.0],["1990-04-10",14.711,14.711,14.711,14.711,100.0],["1990-04-11",14.711,14.711,14.711,14.711,0.0],["1990-04-12",14.711,14.711,14.711,14.711,0.0],["1990-04-16",14.6734,14.6734,14.5982,14.5982,500.0],["1990-04-17",14.711,14.711,14.711,14.711,0.0],["1990-04-18",14.5229,14.5605,14.41,14.41,800.0],["1990-04-19",14.2972,14.2972,14.1467,14.1467,1200.0],["1990-04-20",14.1467,14.1467,14.1467,14.1467,0.0],["1990-04-23",14.0338,14.0338,13.9962,13.9962,2300.0],["1990-04-24",13.9209,13.9209,13.9209,13.9209,200.0],["1990-04-25",13.8457,13.9209,13.8457,13.9209,800.0],["1990-04-26",13.9586,15.4635,13.9586,15.313,38700.0],["1990-04-27",15.3883,15.3883,14.41,14.4477,17400.0],["1990-04-30",14.4477,14.5229,14.41,14.41,3300.0],["1990-05-01",14.41,14.41,14.41,14.41,500.0],["1990-05-02",14.4477,14.4477,14.4477,14.4477,2800.0],["1990-05-03",14.4477,15.1249,14.4477,15.012,8200.0],["1990-05-04",15.0873,15.2002,14.8992,14.9744,4000.0],["1990-05-07",14.8992,14.8992,14.6734,14.6734,1800.0],["1990-05-08",14.5982,14.7487,14.5229,14.5982,4100.0],["1990-05-09",14.5229,14.8992,14.4477,14.5982,12500.0],["1990-05-10",14.6734,14.6734,14.5229,14.5229,1100.0],["1990-05-11",14.5982,14.6734,14.5229,14.6734,800.0],["1990-05-14",14.6358,14.6734,14.5982,14.5982,1800.0],["1990-05-15",14.5982,14.5982,14.5229,14.5229,3200.0],["1990-05-16",14.5229,14.5982,14.5229,14.5982,600.0],["1990-05-17",14.5229,14.5982,14.5229,14.5229,3100.0],["1990-05-18",14.5605,14.5982,14.5229,14.5229,1100.0],["1990-05-21",14.41,14.41,14.3348,14.3724,3700.0],["1990-05-22",14.3348,14.9744,14.3348,14.8992,14500.0],["1990-05-23",14.8239,14.8615,14.7863,14.8615,600.0],["1990-05-24",14.7863,14.7863,14.3348,14.41,5000.0],["1990-05-25",14.41,14.41,14.41,14.41,0.0],["1990-05-29",14.4477,14.5605,14.4477,14.5229,2000.0],["1990-05-30",14.5982,14.5982,14.5229,14.5229,2300.0],["1990-05-31",14.5229,14.5982,14.5229,14.5229,1600.0],["1990-06-01",14.4477,14.4477,14.4477,14.4477,600.0],["1990-06-04",14.4477,14.4477,14.4477,14.4477,200.0],["1990-06-05",14.3724,14.3724,13.7704,13.7704,5800.0],["1990-06-06",13.6576,13.8457,13.4318,13.8457,8000.0],["1990-06-07",13.9209,13.9209,13.4694,13.5447,9300.0],["1990-06-08",13.5447,13.5823,13.4694,13.4694,3400.0],["1990-06-11",13.5447,13.5447,13.3189,13.3189,2900.0],["1990-06-12",13.3942,13.3942,13.2437,13.2437,5900.0],["1990-06-13",13.1308,13.1308,12.5288,12.6417,15800.0],["1990-06-14",12.5665,12.5665,12.4912,12.4912,500.0],["1990-06-15",12.416,12.4536,12.3407,12.4536,2800.0],["1990-06-18",12.4536,12.4912,12.3783,12.3783,4400.0],["1990-06-19",12.416,12.416,12.0397,12.0397,5300.0],["1990-06-20",12.115,12.115,11.7387,11.8516,6200.0],["1990-06-21",11.9645,12.3407,11.9645,12.2655,5200.0],["1990-06-22",12.3031,12.9803,12.3031,12.9427,12600.0],["1990-06-25",13.0556,13.0556,12.5665,12.7922,9900.0],["1990-06-26",12.5665,12.7922,12.5665,12.717,3300.0],["1990-06-27",12.5665,12.6417,12.5665,12.6417,2500.0],["1990-06-28",12.4912,12.717,12.4912,12.6793,8200.0],["1990-06-29",12.4912,12.5665,12.4912,12.5665,2100.0],["1990-07-02",12.3407,12.3407,11.8892,12.0397,7500.0],["1990-07-03",11.8892,11.8892,11.5882,11.8516,5800.0],["1990-07-05",11.8516,11.8892,11.6259,11.6259,2300.0],["1990-07-06",11.6635,11.6635,11.4377,11.4377,2900.0],["1990-07-09",11.4377,11.4377,11.3249,11.4377,7500.0],["1990-07-10",11.513,11.513,11.4377,11.4377,700.0],["1990-07-11",11.4001,11.4377,11.4001,11.4377,3400.0],["1990-07-12",11.3249,11.3249,11.2872,11.2872,1500.0],["1990-07-13",11.2872,11.2872,11.2872,11.2872,1800.0],["1990-07-16",11.1368,11.1368,10.8358,11.0615,4800.0],["1990-07-17",10.9486,10.9486,10.7605,10.7605,3200.0],["1990-07-18",10.7981,10.7981,10.7229,10.7229,900.0],["1990-07-19",10.7229,10.7605,10.7229,10.7605,3300.0],["1990-07-20",10.7605,10.7605,10.6476,10.6853,2400.0],["1990-07-23",10.61,10.61,10.5348,10.5348,4900.0],["1990-07-24",10.5724,10.6476,10.5348,10.5348,3200.0],["1990-07-25",10.5348,10.5348,10.4595,10.4595,1600.0],["1990-07-26",10.4971,10.4971,10.309,10.4595,3800.0],["1990-07-27",10.3843,10.3843,10.1585,10.2338,4000.0],["1990-07-30",10.2714,10.2714,10.008,10.008,2200.0],["1990-07-31",9.9328,9.9328,9.7447,9.8199,3500.0],["1990-08-01",9.7447,9.8199,9.707,9.707,1100.0],["1990-08-02",9.5565,9.7823,9.1803,9.707,12100.0],["1990-08-03",9.6318,9.7447,9.5942,9.7447,26300.0],["1990-08-06",9.6694,9.6694,9.406,9.406,10900.0],["1990-08-07",9.406,9.406,9.406,9.406,300.0],["1990-08-08",9.406,9.406,9.406,9.406,100.0],["1990-08-09",9.406,9.707,9.406,9.707,1500.0],["1990-08-10",9.7823,9.7823,9.5565,9.5565,2900.0],["1990-08-13",9.5565,10.0833,9.5565,10.0456,5600.0],["1990-08-14",10.309,11.1368,10.309,11.0615,21400.0],["1990-08-15",11.0991,11.2872,11.0615,11.0615,8700.0],["1990-08-16",11.0615,11.0615,10.7229,10.7229,6300.0],["1990-08-17",10.6476,10.6476,10.2338,10.2338,4100.0],["1990-08-20",10.309,10.309,10.008,10.008,2700.0],["1990-08-21",9.9328,9.9328,9.5565,9.5565,3100.0],["1990-08-22",9.5565,9.5942,9.4813,9.4813,5100.0],["1990-08-23",9.3308,9.406,9.2179,9.406,2800.0],["1990-08-24",9.2555,9.2555,9.2179,9.2179,1600.0],["1990-08-27",9.406,9.5565,9.406,9.4813,6200.0],["1990-08-28",9.5189,9.5189,9.4437,9.4813,500.0],["1990-08-29",9.4437,9.4437,9.4437,9.4437,100.0],["1990-08-30",9.3308,9.3308,9.2555,9.2555,400.0],["1990-08-31",9.2179,9.2179,9.2179,9.2179,700.0],["1990-09-04",9.1803,9.1803,8.8793,8.9169,4600.0],["1990-09-05",8.8417,8.9545,8.8417,8.9169,1700.0],["1990-09-06",8.9545,9.0674,8.9545,8.9922,8000.0],["1990-09-07",8.9922,8.9922,8.9922,8.9922,0.0],["1990-09-10",9.0298,9.0298,8.8793,8.8793,3000.0],["1990-09-11",8.8793,8.9545,8.8793,8.9545,800.0],["1990-09-12",8.8793,8.8793,8.8793,8.8793,200.0],["1990-09-13",8.8793,8.8793,8.8793,8.8793,0.0],["1990-09-14",8.804,8.804,8.7288,8.7288,1700.0],["1990-09-17",8.7288,8.7288,8.7288,8.7288,0.0],["1990-09-18",8.5783,8.5783,8.3902,8.4278,6100.0],["1990-09-19",8.5031,8.5031,8.4654,8.4654,700.0],["1990-09-20",8.4278,8.5031,8.4278,8.4278,3000.0],["1990-09-21",8.5783,8.6536,8.5783,8.5783,1100.0],["1990-09-24",8.4278,8.4278,8.1268,8.2773,4300.0],["1990-09-25",8.2021,8.2021,8.2021,8.2021,2500.0],["1990-09-26",8.4278,8.5407,8.2773,8.4278,13000.0],["1990-09-27",8.5407,8.5407,8.4278,8.4278,600.0],["1990-09-28",8.3526,8.3526,8.2021,8.2021,5000.0],["1990-10-01",8.1268,8.1268,8.1268,8.1268,100.0],["1990-10-02",8.2021,8.2021,8.2021,8.2021,200.0],["1990-10-03",8.2021,8.2021,8.2021,8.2021,0.0],["1990-10-04",8.2021,8.2021,8.2021,8.2021,0.0],["1990-10-05",8.1268,8.1268,8.1268,8.1268,400.0],["1990-10-08",8.1268,8.1268,8.1268,8.1268,0.0],["1990-10-09",8.1268,8.1268,8.1268,8.1268,0.0],["1990-10-10",8.1268,8.1644,8.1268,8.1644,500.0],["1990-10-11",8.1644,8.1644,8.1644,8.1644,0.0],["1990-10-12",8.1644,8.1644,7.9763,7.9763,1700.0],["1990-10-15",7.9011,7.9387,7.6753,7.7129,9100.0],["1990-10-16",7.5625,7.5625,7.412,7.4496,12300.0],["1990-10-17",7.2238,7.2238,7.1862,7.1862,1400.0],["1990-10-18",7.0733,7.0733,6.8476,6.8852,10400.0],["1990-10-19",6.81,6.8476,6.81,6.8476,11100.0],["1990-10-22",6.8476,6.8476,6.8476,6.8476,2400.0],["1990-10-23",6.9228,6.9228,6.8476,6.8476,2600.0],["1990-10-24",6.7723,6.7723,6.6219,6.6971,1600.0],["1990-10-25",6.6971,6.6971,6.6971,6.6971,300.0],["1990-10-26",6.6971,6.6971,6.6971,6.6971,200.0],["1990-10-29",6.6971,6.6971,6.4337,6.4337,1300.0],["1990-10-30",6.3585,6.3585,6.3585,6.3585,600.0],["1990-10-31",6.3585,6.3585,6.2456,6.2832,300.0],["1990-11-01",6.3209,6.7723,6.3209,6.7723,25300.0],["1990-11-02",6.9981,7.6753,6.9981,7.2238,21800.0],["1990-11-05",7.3743,7.5248,7.3743,7.4496,4400.0],["1990-11-06",7.4496,7.9011,7.4496,7.8258,9200.0],["1990-11-07",7.8634,7.9387,7.3743,7.3743,9400.0],["1990-11-08",7.412,7.412,7.412,7.412,1500.0],["1990-11-09",7.2991,7.2991,7.0733,7.0733,8700.0],["1990-11-12",7.2238,7.2238,7.0733,7.111,6700.0],["1990-11-13",7.2238,7.6001,7.2238,7.2991,10200.0],["1990-11-14",7.3743,7.3743,7.3743,7.3743,2200.0],["1990-11-15",7.5248,7.5248,7.3743,7.3743,2000.0],["1990-11-16",7.2615,7.2991,7.2615,7.2991,2300.0],["1990-11-19",7.2238,7.2615,7.2238,7.2615,1200.0],["1990-11-20",7.1862,7.1862,7.1486,7.1486,500.0],["1990-11-21",7.0357,7.0357,6.9228,6.9228,1800.0],["1990-11-23",6.8476,6.8476,6.7723,6.7723,2100.0],["1990-11-26",6.7723,6.9981,6.7723,6.9605,11700.0],["1990-11-27",7.0357,7.2991,7.0357,7.0357,5300.0],["1990-11-28",7.111,7.111,6.9981,6.9981,3900.0],["1990-11-29",7.0357,7.0357,6.9981,6.9981,400.0],["1990-11-30",6.9605,6.9605,6.8852,6.9228,3200.0],["1990-12-03",6.9228,7.0733,6.8476,6.9228,16100.0],["1990-12-04",6.8476,6.9228,6.81,6.9228,2500.0],["1990-12-05",6.8476,7.412,6.7723,7.3743,10600.0],["1990-12-06",7.5248,7.5248,7.2238,7.2238,5200.0],["1990-12-07",7.111,7.111,7.111,7.111,300.0],["1990-12-10",7.0733,7.1486,7.0733,7.0733,300.0],["1990-12-11",6.9981,7.0733,6.9228,6.9228,1300.0],["1990-12-12",6.9228,7.111,6.8476,7.0357,8800.0],["1990-12-13",7.111,7.4872,7.111,7.111,5000.0],["1990-12-14",6.9981,6.9981,6.9981,6.9981,4600.0],["1990-12-17",6.9228,6.9228,6.81,6.81,8600.0],["1990-12-18",6.81,6.9605,6.81,6.9228,9100.0],["1990-12-19",6.8476,6.8852,6.81,6.81,2100.0],["1990-12-20",6.81,7.1862,6.81,7.0733,15600.0],["1990-12-21",6.9228,6.9228,6.8476,6.9228,4200.0],["1990-12-24",6.9228,6.9228,6.9228,6.9228,200.0],["1990-12-26",6.9981,6.9981,6.9981,6.9981,200.0],["1990-12-27",6.9981,6.9981,6.9228,6.9228,1000.0],["1990-12-28",6.9981,6.9981,6.81,6.8852,2500.0],["1990-12-31",6.9228,6.9228,6.81,6.8476,6400.0],["1991-01-02",6.8476,6.8476,6.7723,6.81,5500.0],["1991-01-03",6.7723,6.81,6.7723,6.81,3400.0],["1991-01-04",6.6971,6.6971,6.5466,6.6218,18400.0],["1991-01-07",6.509,6.5466,6.509,6.5466,5700.0],["1991-01-08",6.6218,6.6595,6.5842,6.6218,5100.0],["1991-01-09",6.5466,6.6971,6.5466,6.5842,5100.0],["1991-01-10",6.5842,6.5842,6.5466,6.5842,600.0],["1991-01-11",6.509,6.509,6.4714,6.4714,2300.0],["1991-01-14",6.3209,6.3585,6.2456,6.2832,3300.0],["1991-01-15",6.1704,6.1704,5.9446,5.9446,10000.0],["1991-01-16",5.9822,6.2456,5.9446,6.2456,6700.0],["1991-01-17",6.4714,6.4714,6.3961,6.4714,5300.0],["1991-01-18",6.4714,6.4714,6.3961,6.3961,400.0],["1991-01-21",6.3209,6.3585,6.3209,6.3585,1600.0],["1991-01-22",6.2832,6.2832,6.1327,6.1704,900.0],["1991-01-23",6.1327,6.1327,6.1327,6.1327,300.0],["1991-01-24",6.1704,6.1704,6.1327,6.1327,1700.0],["1991-01-25",6.1704,6.1704,6.0951,6.0951,4000.0],["1991-01-28",6.0199,6.0951,6.0199,6.0951,2200.0],["1991-01-29",6.1327,6.6218,6.1327,6.6218,12600.0],["1991-01-30",6.6218,6.9228,6.5842,6.8852,6500.0],["1991-01-31",6.8852,7.2991,6.8852,7.2991,7200.0],["1991-02-01",7.2991,7.2991,7.0733,7.1486,1500.0],["1991-02-04",7.2991,7.7506,7.2991,7.7129,17500.0],["1991-02-05",7.7506,8.0516,7.7506,8.0516,5900.0],["1991-02-06",8.1268,8.8041,8.1268,8.8041,15900.0],["1991-02-07",8.8041,9.0298,8.7288,8.8041,14200.0],["1991-02-08",8.8793,8.9545,8.804,8.9545,20900.0],["1991-02-11",9.0298,9.0298,8.9922,9.0298,7000.0],["1991-02-12",9.0674,9.105,9.0298,9.0298,3900.0],["1991-02-13",9.105,9.1803,9.0298,9.1803,3700.0],["1991-02-14",9.105,9.105,8.6159,8.7288,9500.0],["1991-02-15",8.7288,8.8417,8.6912,8.8417,1900.0],["1991-02-19",8.8417,9.0298,8.8417,9.0298,14100.0],["1991-02-20",9.0298,9.0298,8.9545,9.0298,5100.0],["1991-02-21",9.105,9.105,9.0674,9.105,1700.0],["1991-02-22",9.0298,9.1803,9.0298,9.1803,4900.0],["1991-02-25",9.105,9.105,9.105,9.105,1200.0],["1991-02-26",9.0298,9.2555,9.0298,9.1803,4900.0],["1991-02-27",9.105,9.1803,9.105,9.1803,700.0],["1991-02-28",9.2555,9.2555,9.105,9.105,1600.0],["1991-03-01",9.105,9.105,9.105,9.105,0.0],["1991-03-04",9.1427,9.1803,9.1427,9.1803,1100.0],["1991-03-05",9.1803,9.1803,9.1803,9.1803,800.0],["1991-03-06",9.1803,9.2555,9.0674,9.105,4800.0],["1991-03-07",9.1803,9.2179,9.1427,9.1427,1700.0],["1991-03-08",9.1803,9.1803,9.105,9.105,2500.0],["1991-03-11",9.105,9.1427,9.0674,9.0674,11400.0],["1991-03-12",9.105,9.105,9.0674,9.0674,800.0],["1991-03-13",9.105,9.105,9.0674,9.0674,900.0],["1991-03-14",9.105,9.105,9.105,9.105,800.0],["1991-03-15",9.0298,9.0298,9.0298,9.0298,2300.0],["1991-03-18",8.9545,8.9545,8.9169,8.9169,1000.0],["1991-03-19",8.8417,8.8417,8.8417,8.8417,100.0],["1991-03-20",8.7288,8.7288,8.7288,8.7288,400.0],["1991-03-21",8.7288,8.7288,8.5407,8.5407,1800.0],["1991-03-22",8.5783,8.6159,8.5783,8.6159,400.0],["1991-03-25",8.6159,8.6159,8.6159,8.6159,0.0],["1991-03-26",8.5407,8.5407,8.5031,8.5031,1100.0],["1991-03-27",8.5783,8.6536,8.5783,8.6536,800.0],["1991-03-28",8.6536,8.6536,8.6536,8.6536,0.0],["1991-04-01",8.6536,8.6536,8.6536,8.6536,2500.0],["1991-04-02",8.6536,8.6536,8.6536,8.6536,0.0],["1991-04-03",8.5031,8.5407,8.5031,8.5407,2100.0],["1991-04-04",8.5783,8.5783,8.3902,8.3902,9400.0],["1991-04-05",8.3149,8.3149,8.1644,8.1644,2300.0],["1991-04-08",8.2397,8.2397,8.1268,8.1268,1800.0],["1991-04-09",8.0516,8.0516,7.8258,7.8258,2600.0],["1991-04-10",7.7506,7.7506,7.6377,7.6377,5700.0],["1991-04-11",7.6753,7.9387,7.6753,7.9011,3900.0],["1991-04-12",7.9387,7.9387,7.8634,7.9387,8700.0],["1991-04-15",7.8258,7.8634,7.8258,7.8634,1300.0],["1991-04-16",7.8258,7.8634,7.8258,7.8634,6300.0],["1991-04-17",7.8258,7.9011,7.8258,7.9011,1500.0],["1991-04-18",7.8258,7.9011,7.8258,7.9011,700.0],["1991-04-19",7.8634,7.9011,7.8258,7.9011,2400.0],["1991-04-22",7.8258,7.8634,7.8258,7.8258,3000.0],["1991-04-23",7.7882,7.7882,7.7882,7.7882,1000.0],["1991-04-24",7.7129,7.7506,7.6001,7.6001,10500.0],["1991-04-25",7.6377,7.8258,7.6377,7.8258,10900.0],["1991-04-26",7.8258,7.8258,7.7506,7.7506,1100.0],["1991-04-29",7.6753,7.7506,7.6001,7.7506,5900.0],["1991-04-30",7.7506,7.7506,7.6753,7.6753,1700.0],["1991-05-01",7.6753,7.6753,7.6753,7.6753,100.0],["1991-05-02",7.6753,7.7506,7.6377,7.6377,7900.0],["1991-05-03",7.6377,7.6377,7.6377,7.6377,5200.0],["1991-05-06",7.6753,7.6753,7.6753,7.6753,1000.0],["1991-05-07",7.6377,7.6753,7.6377,7.6753,500.0],["1991-05-08",7.6377,7.7506,7.6377,7.7506,2700.0],["1991-05-09",7.7506,7.9011,7.7506,7.9011,11900.0],["1991-05-10",7.9011,8.2021,7.9011,8.1268,13900.0],["1991-05-13",8.2021,8.8793,8.2021,8.8041,37600.0],["1991-05-14",8.804,9.2179,8.804,9.105,53400.0],["1991-05-15",9.1427,9.1803,9.1427,9.1803,5200.0],["1991-05-16",9.1803,9.2932,9.105,9.1803,13100.0],["1991-05-17",9.1803,9.2179,9.1803,9.1803,3800.0],["1991-05-20",9.2179,9.4813,9.2179,9.406,17400.0],["1991-05-21",9.4813,9.4813,9.3308,9.4437,15000.0],["1991-05-22",9.3308,9.3308,9.3308,9.3308,27300.0],["1991-05-23",9.406,9.406,9.0298,9.0298,4200.0],["1991-05-24",9.0298,9.0298,8.8793,8.8793,6200.0],["1991-05-28",8.8793,8.8793,8.8793,8.8793,0.0],["1991-05-29",8.804,8.804,8.7288,8.7288,7700.0],["1991-05-30",8.7288,8.7288,8.7288,8.7288,6300.0],["1991-05-31",8.7288,8.8793,8.7288,8.8793,6700.0],["1991-06-03",8.9545,9.0298,8.9545,9.0298,1500.0],["1991-06-04",9.0298,9.0298,9.0298,9.0298,0.0],["1991-06-05",9.1803,9.2932,9.1803,9.2555,9900.0],["1991-06-06",9.3308,9.3308,9.2555,9.2555,900.0],["1991-06-07",9.5565,9.8575,9.5565,9.8199,25100.0],["1991-06-10",9.8952,10.309,9.8952,10.309,22900.0],["1991-06-11",10.3843,11.2872,10.3843,10.9486,24500.0],["1991-06-12",10.911,11.0991,10.911,11.0615,7700.0],["1991-06-13",11.1367,11.212,10.911,10.911,11400.0],["1991-06-14",10.8358,11.2496,10.7605,11.0991,20700.0],["1991-06-17",11.0991,11.0991,10.4971,10.5724,21600.0],["1991-06-18",10.4971,10.4971,10.3466,10.3466,20700.0],["1991-06-19",10.4219,10.4219,10.3843,10.3843,2200.0],["1991-06-20",10.3843,10.6476,10.3843,10.6476,3900.0],["1991-06-21",10.61,10.8358,10.61,10.7229,2100.0],["1991-06-24",10.6476,10.6476,10.008,10.008,6600.0],["1991-06-25",10.0833,10.2338,10.0833,10.2338,5600.0],["1991-06-26",10.2338,10.4595,10.1209,10.4595,6200.0],["1991-06-27",10.61,10.61,10.61,10.61,400.0],["1991-06-28",10.61,10.7605,10.61,10.7605,4000.0],["1991-07-01",10.6853,10.8358,10.61,10.7981,3900.0],["1991-07-02",10.7229,10.7229,10.6853,10.6853,1200.0],["1991-07-03",10.61,10.61,10.5348,10.5348,1300.0],["1991-07-05",10.4595,10.4971,10.4595,10.4971,400.0],["1991-07-08",10.4219,10.4219,10.2338,10.2338,3100.0],["1991-07-09",10.1585,10.1961,10.0833,10.0833,8200.0],["1991-07-10",10.0833,10.0833,10.0456,10.0456,2200.0],["1991-07-11",10.0456,10.0456,10.0456,10.0456,0.0],["1991-07-12",10.008,10.008,9.8951,9.8951,1500.0],["1991-07-15",9.8575,9.8575,9.8575,9.8575,200.0],["1991-07-16",9.8575,9.8575,9.5565,9.5565,3000.0],["1991-07-17",9.4813,9.4813,9.4813,9.4813,1800.0],["1991-07-18",9.5189,9.7447,9.5189,9.7447,3800.0],["1991-07-19",9.707,9.707,9.6694,9.6694,900.0],["1991-07-22",9.6318,9.6318,9.6318,9.6318,1300.0],["1991-07-23",9.6318,9.6318,9.6318,9.6318,100.0],["1991-07-24",9.5565,9.5565,9.4813,9.5565,1100.0],["1991-07-25",9.5565,9.6318,9.5565,9.5565,2200.0],["1991-07-26",9.5565,9.5565,9.5565,9.5565,0.0],["1991-07-29",9.5565,9.5565,9.5565,9.5565,0.0],["1991-07-30",9.4813,9.4813,9.3684,9.4437,1700.0],["1991-07-31",9.5189,9.6318,9.4813,9.6318,1000.0],["1991-08-01",9.707,9.8951,9.707,9.8951,3300.0],["1991-08-02",9.8951,10.0456,9.8951,10.008,3400.0],["1991-08-05",9.9328,9.9328,9.8951,9.9328,1000.0],["1991-08-06",9.8575,9.8951,9.8199,9.8199,1600.0],["1991-08-07",9.7823,9.8951,9.7823,9.8199,2400.0],["1991-08-08",9.8199,9.8199,9.8199,9.8199,0.0],["1991-08-09",9.8199,9.8951,9.8199,9.8951,300.0],["1991-08-12",9.8575,9.8575,9.8575,9.8575,10100.0],["1991-08-13",9.8199,9.8199,9.8199,9.8199,200.0],["1991-08-14",9.7823,9.7823,9.6318,9.7447,3900.0],["1991-08-15",9.7823,9.8199,9.7447,9.7447,1400.0],["1991-08-16",9.707,9.707,9.6694,9.6694,4000.0],["1991-08-19",9.406,9.406,9.2555,9.2555,4300.0],["1991-08-20",9.2555,9.2555,9.2555,9.2555,0.0],["1991-08-21",9.2179,9.2932,9.1803,9.2932,26600.0],["1991-08-22",9.2555,9.2555,9.1803,9.1803,3200.0],["1991-08-23",9.2555,9.2932,9.2179,9.2179,1500.0],["1991-08-26",9.1803,9.1803,9.1427,9.1427,400.0],["1991-08-27",9.2179,9.2179,9.1803,9.1803,800.0],["1991-08-28",9.105,9.1427,9.105,9.105,900.0],["1991-08-29",9.1427,9.1427,9.0674,9.105,1400.0],["1991-08-30",9.1803,9.3308,9.1803,9.3308,1400.0],["1991-09-03",9.3308,9.3308,9.3308,9.3308,0.0],["1991-09-04",9.406,9.406,9.3684,9.3684,1300.0],["1991-09-05",9.3684,9.3684,9.3684,9.3684,400.0],["1991-09-06",9.406,9.406,9.3684,9.3684,1900.0],["1991-09-09",9.3684,9.3684,9.3684,9.3684,200.0],["1991-09-10",9.406,9.4437,9.406,9.4437,1600.0],["1991-09-11",9.406,9.4813,9.406,9.4813,2900.0],["1991-09-12",9.4437,9.4437,9.4437,9.4437,100.0],["1991-09-13",9.4437,9.4437,9.4437,9.4437,100.0],["1991-09-16",9.406,9.4813,9.406,9.4813,500.0],["1991-09-17",9.4437,9.4437,9.4437,9.4437,3600.0],["1991-09-18",9.4437,9.4437,9.4437,9.4437,0.0],["1991-09-19",9.406,9.4813,9.406,9.4813,1500.0],["1991-09-20",9.5565,9.5565,9.4813,9.4813,1700.0],["1991-09-23",9.4437,9.4437,9.4437,9.4437,100.0],["1991-09-24",9.4437,9.4437,9.4437,9.4437,1100.0],["1991-09-25",9.406,9.406,9.406,9.406,200.0],["1991-09-26",9.4813,9.4813,9.4437,9.4437,1000.0],["1991-09-27",9.4437,9.5565,9.4437,9.5565,5800.0],["1991-09-30",9.6318,9.6318,9.5565,9.5565,2100.0],["1991-10-01",9.5565,9.6318,9.5565,9.6318,500.0],["1991-10-02",9.6318,9.6318,9.6318,9.6318,0.0],["1991-10-03",9.5565,9.5565,9.406,9.406,4400.0],["1991-10-04",9.406,9.406,9.2555,9.2555,2500.0],["1991-10-07",9.1803,9.1803,9.1427,9.1427,400.0],["1991-10-08",9.105,9.105,9.105,9.105,300.0],["1991-10-09",9.105,9.105,9.0298,9.0298,4300.0],["1991-10-10",9.0298,9.105,9.0298,9.0674,1400.0],["1991-10-11",9.0674,9.0674,9.0674,9.0674,0.0],["1991-10-14",9.0674,9.0674,9.0674,9.0674,0.0],["1991-10-15",9.0674,9.0674,9.0674,9.0674,0.0],["1991-10-16",9.0298,9.0674,9.0298,9.0298,4800.0],["1991-10-17",9.0298,9.105,9.0298,9.105,1300.0],["1991-10-18",9.0298,9.0298,9.0298,9.0298,100.0],["1991-10-21",9.0298,9.0298,9.0298,9.0298,0.0],["1991-10-22",8.9922,9.0674,8.9922,9.0298,2300.0],["1991-10-23",9.0298,9.0298,9.0298,9.0298,2400.0],["1991-10-24",8.9545,8.9545,8.8793,8.8793,2700.0],["1991-10-25",8.8417,8.8417,8.8417,8.8417,500.0],["1991-10-28",8.8417,8.8417,8.8417,8.8417,200.0],["1991-10-29",8.8417,8.9169,8.8417,8.9169,300.0],["1991-10-30",8.9169,9.0298,8.9169,9.0298,1200.0],["1991-10-31",9.0298,9.0298,9.0298,9.0298,200.0],["1991-11-01",9.0298,9.0298,9.0298,9.0298,0.0],["1991-11-04",9.0298,9.0298,8.9922,8.9922,1100.0],["1991-11-05",8.9169,9.0298,8.9169,9.0298,900.0],["1991-11-06",9.0298,9.0298,8.9922,9.0298,3500.0],["1991-11-07",9.0298,9.0298,8.9922,9.0298,4700.0],["1991-11-08",9.105,9.105,9.0298,9.0674,4900.0],["1991-11-11",9.105,9.105,9.0298,9.0298,8800.0],["1991-11-12",9.0298,9.0298,8.9545,8.9545,1900.0],["1991-11-13",8.9545,8.9922,8.9545,8.9922,200.0],["1991-11-14",8.9545,8.9545,8.9545,8.9545,700.0],["1991-11-15",8.9545,8.9545,8.9545,8.9545,1600.0],["1991-11-18",8.9545,8.9545,8.9545,8.9545,0.0],["1991-11-19",8.9545,8.9922,8.9169,8.9922,3100.0],["1991-11-20",8.9545,8.9545,8.9545,8.9545,2000.0],["1991-11-21",8.9169,8.9169,8.9169,8.9169,4100.0],["1991-11-22",8.8793,8.9169,8.7664,8.7664,6000.0],["1991-11-25",8.6912,8.6912,8.4278,8.5031,12000.0],["1991-11-26",8.4278,8.4654,8.4278,8.4278,3300.0],["1991-11-27",8.3526,8.3526,8.3526,8.3526,6300.0],["1991-11-29",8.2773,8.3526,8.2021,8.3526,5200.0],["1991-12-02",8.2773,8.2773,8.2773,8.2773,1200.0],["1991-12-03",8.2773,8.2773,8.2397,8.2397,600.0],["1991-12-04",8.1644,8.1644,8.1644,8.1644,1000.0],["1991-12-05",8.0892,8.0892,8.0892,8.0892,1000.0],["1991-12-06",8.0516,8.0516,8.0139,8.0139,1000.0],["1991-12-09",7.9763,7.9763,7.9011,7.9011,1600.0],["1991-12-10",7.9011,7.9011,7.9011,7.9011,0.0],["1991-12-11",7.8258,7.8258,7.7882,7.7882,1500.0],["1991-12-12",7.7506,7.7506,7.7506,7.7506,900.0],["1991-12-13",7.7882,7.7882,7.7882,7.7882,1000.0],["1991-12-16",7.7506,7.7882,7.7506,7.7882,1200.0],["1991-12-17",7.7129,7.7129,7.7129,7.7129,300.0],["1991-12-18",7.6377,7.6377,7.4496,7.4496,3000.0],["1991-12-19",7.3743,7.3743,7.2238,7.2238,1600.0],["1991-12-20",7.1486,7.1486,6.9605,6.9605,3200.0],["1991-12-23",6.9605,6.9605,6.8852,6.9228,2300.0],["1991-12-24",6.9228,6.9981,6.9228,6.9981,2000.0],["1991-12-26",7.0733,7.0733,6.9981,7.0733,4000.0],["1991-12-27",7.2238,7.2238,6.8852,6.8852,8000.0],["1991-12-30",6.9228,7.111,6.9228,7.111,6600.0],["1991-12-31",7.111,7.3367,7.111,7.2991,15000.0],["1992-01-02",7.2238,7.3367,7.2238,7.3367,2600.0],["1992-01-03",7.2991,7.2991,7.2238,7.2238,400.0],["1992-01-06",7.2238,7.2991,7.2238,7.2238,1200.0],["1992-01-07",7.2238,7.2238,7.2238,7.2238,1000.0],["1992-01-08",7.2238,7.3743,7.2238,7.2991,10300.0],["1992-01-09",7.3743,7.5624,7.3743,7.5248,2400.0],["1992-01-10",7.5624,7.5624,7.5624,7.5624,200.0],["1992-01-13",7.5625,7.5625,7.4496,7.4496,1300.0],["1992-01-14",7.412,7.4872,7.412,7.4872,5400.0],["1992-01-15",7.4496,7.4496,7.4496,7.4496,100.0],["1992-01-16",7.4496,7.7506,7.3743,7.7506,8700.0],["1992-01-17",7.7506,7.7506,7.7506,7.7506,0.0],["1992-01-20",7.7129,7.7129,7.7129,7.7129,100.0],["1992-01-21",7.7129,7.7129,7.7129,7.7129,0.0],["1992-01-22",7.7129,7.7129,7.7129,7.7129,0.0],["1992-01-23",7.6753,7.6753,7.6377,7.6377,1100.0],["1992-01-24",7.6753,7.6753,7.6001,7.6001,500.0],["1992-01-27",7.5248,7.5248,7.4872,7.4872,2100.0],["1992-01-28",7.4496,7.4496,7.4496,7.4496,900.0],["1992-01-29",7.4496,7.4496,7.4496,7.4496,300.0],["1992-01-30",7.4872,7.4872,7.4872,7.4872,200.0],["1992-01-31",7.4872,7.4872,7.4872,7.4872,0.0],["1992-02-03",7.4872,7.4872,7.4872,7.4872,700.0],["1992-02-04",7.2238,7.412,7.2238,7.412,3900.0],["1992-02-05",7.3743,7.3743,7.2991,7.2991,700.0],["1992-02-06",7.2238,7.2238,7.1862,7.1862,1200.0],["1992-02-07",7.111,7.1486,7.111,7.111,1900.0],["1992-02-10",7.0357,7.0357,7.0357,7.0357,300.0],["1992-02-11",6.9605,7.111,6.9228,6.9981,14700.0],["1992-02-12",6.9228,6.9981,6.8476,6.9981,6700.0],["1992-02-13",6.9228,6.9228,6.9228,6.9228,100.0],["1992-02-14",6.9228,6.9605,6.9228,6.9228,8200.0],["1992-02-18",6.9981,7.0357,6.9981,6.9981,3100.0],["1992-02-19",6.9981,6.9981,6.81,6.81,6700.0],["1992-02-20",6.81,6.81,6.6971,6.6971,3700.0],["1992-02-21",6.6971,6.7347,6.6971,6.7347,2100.0],["1992-02-24",6.6971,6.6971,6.5466,6.5466,1200.0],["1992-02-25",6.6218,6.7347,6.6218,6.7347,10500.0],["1992-02-26",6.7723,6.9981,6.7723,6.9981,4800.0],["1992-02-27",7.0733,7.4496,7.0733,7.412,10200.0],["1992-02-28",7.4496,7.6753,7.412,7.412,5500.0],["1992-03-02",7.412,7.412,7.412,7.412,500.0],["1992-03-03",7.3367,7.3367,7.0733,7.0733,6700.0],["1992-03-04",7.0733,7.0733,7.0733,7.0733,0.0],["1992-03-05",7.0733,7.0733,7.0733,7.0733,0.0],["1992-03-06",7.0733,7.0733,7.0733,7.0733,0.0],["1992-03-09",6.9981,6.9981,6.7723,6.7723,1300.0],["1992-03-10",6.6971,6.6971,5.7941,5.7941,39700.0],["1992-03-11",5.7941,5.7941,5.004,5.4555,68700.0],["1992-03-12",5.3426,5.3426,5.1545,5.1545,4300.0],["1992-03-13",5.0793,5.4179,5.0793,5.4179,17500.0],["1992-03-16",5.4179,5.9446,5.4179,5.8694,16600.0],["1992-03-17",5.9446,6.0199,5.7189,5.7189,6000.0],["1992-03-18",5.7189,5.7941,5.6812,5.7189,5800.0],["1992-03-19",5.6436,5.6436,5.5684,5.606,2400.0],["1992-03-20",5.6812,5.8694,5.6812,5.8694,7700.0],["1992-03-23",5.9446,6.0199,5.8694,5.8694,6300.0],["1992-03-24",5.8317,5.8694,5.8317,5.8694,6700.0],["1992-03-25",5.7941,5.7941,5.7941,5.7941,1000.0],["1992-03-26",5.7941,5.8317,5.7941,5.8317,3700.0],["1992-03-27",5.7941,5.7941,5.5308,5.5308,3500.0],["1992-03-30",5.4555,5.4555,4.9288,4.9664,14400.0],["1992-03-31",4.9664,4.9664,4.5525,4.6278,63300.0],["1992-04-01",4.5901,4.5901,4.0258,4.0634,88800.0],["1992-04-02",3.9129,3.9129,3.4238,3.5367,249600.0],["1992-04-03",3.4614,3.499,3.4614,3.499,42900.0],["1992-04-06",3.499,3.499,3.4614,3.499,7000.0],["1992-04-07",3.499,3.499,3.4614,3.499,8000.0],["1992-04-08",3.4238,3.4238,2.8971,2.9723,88900.0],["1992-04-09",2.8971,2.8971,2.5208,2.5961,146300.0],["1992-04-10",2.5961,3.1604,2.5961,3.0852,77100.0],["1992-04-13",3.0852,3.0852,2.7466,2.7466,16200.0],["1992-04-14",2.7089,2.7089,2.6713,2.7089,7900.0],["1992-04-15",2.7089,2.7089,2.5961,2.6337,18000.0],["1992-04-16",2.6337,2.8594,2.6337,2.7842,133000.0],["1992-04-20",2.7842,2.9723,2.7089,2.7466,51800.0],["1992-04-21",2.7466,3.6119,2.7466,3.6119,69500.0],["1992-04-22",3.6119,3.6119,3.1981,3.3862,228600.0],["1992-04-23",3.3862,3.5743,3.3862,3.4238,37000.0],["1992-04-24",3.4614,4.3644,3.4614,3.9129,115100.0],["1992-04-27",3.9505,3.9505,3.8,3.8377,23300.0],["1992-04-28",3.8377,3.8377,3.4238,3.4238,19600.0],["1992-04-29",3.4238,3.4238,3.3862,3.3862,9900.0],["1992-04-30",3.3109,3.6872,3.3109,3.6495,61800.0],["1992-05-01",3.6495,3.8377,3.5367,3.6119,26900.0],["1992-05-04",3.5743,3.7624,3.5743,3.6119,23100.0],["1992-05-05",3.5743,3.5743,3.5367,3.5367,3100.0],["1992-05-06",3.5367,3.5743,3.499,3.499,8700.0],["1992-05-07",3.4238,3.4238,3.1604,3.2733,45700.0],["1992-05-08",3.3109,3.5367,3.3109,3.4238,22900.0],["1992-05-11",3.4238,3.6119,3.4238,3.4614,23200.0],["1992-05-12",3.499,3.6119,3.499,3.499,40200.0],["1992-05-13",3.499,3.7248,3.499,3.6872,58900.0],["1992-05-14",3.6872,3.6872,3.6119,3.6119,33000.0],["1992-05-15",3.6119,3.6119,3.6119,3.6119,0.0],["1992-05-18",3.6872,4.703,3.6495,4.0634,200700.0],["1992-05-19",4.101,4.2139,3.9882,4.2139,129200.0],["1992-05-20",4.2515,4.2515,4.101,4.1387,68300.0],["1992-05-21",4.101,4.1763,4.0634,4.1387,39700.0],["1992-05-22",4.1763,4.402,4.1763,4.2892,65300.0],["1992-05-26",4.2892,4.6654,4.2892,4.6654,67500.0],["1992-05-27",4.9664,5.4555,4.8159,5.2674,169200.0],["1992-05-28",5.3426,5.5684,5.305,5.5684,81400.0],["1992-05-29",5.606,6.4714,5.5684,6.2456,178000.0],["1992-06-01",6.3209,6.7723,6.2832,6.4337,125800.0],["1992-06-02",6.2456,6.2456,5.7189,6.0199,90200.0],["1992-06-03",5.9446,6.0199,5.907,5.9822,20100.0],["1992-06-04",6.0199,6.2832,6.0199,6.2832,20200.0],["1992-06-05",6.2832,6.5842,6.2456,6.4337,53400.0],["1992-06-08",6.4337,6.4337,5.7941,5.9446,38600.0],["1992-06-09",5.8694,5.8694,5.0416,5.3803,79900.0],["1992-06-10",5.4555,5.5307,5.3426,5.3426,8900.0],["1992-06-11",5.2298,5.3426,5.1169,5.305,9400.0],["1992-06-12",5.2674,5.5307,5.2674,5.3426,13500.0],["1992-06-15",5.3426,5.3803,5.2674,5.3426,8600.0],["1992-06-16",5.2674,5.305,5.2674,5.2674,12300.0],["1992-06-17",5.2298,5.2674,5.1921,5.2674,10500.0],["1992-06-18",5.305,5.5684,5.305,5.5308,29900.0],["1992-06-19",5.5684,5.5684,5.5308,5.5684,22000.0],["1992-06-22",5.5684,5.5684,5.3426,5.3426,10200.0],["1992-06-23",5.3803,5.3803,5.3426,5.3426,6700.0],["1992-06-24",5.305,5.305,5.1545,5.1921,8000.0],["1992-06-25",5.1169,5.1169,5.0416,5.0793,11400.0],["1992-06-26",5.004,5.0416,4.8911,5.0416,10200.0],["1992-06-29",4.9664,5.3426,4.9664,5.3426,7600.0],["1992-06-30",5.2674,5.3426,5.2674,5.3426,4700.0],["1992-07-01",5.2674,5.2674,5.1921,5.2298,1800.0],["1992-07-02",5.2298,5.305,5.1921,5.2674,11700.0],["1992-07-06",5.3426,5.3426,5.0793,5.2674,12900.0],["1992-07-07",5.2674,5.2674,5.2298,5.2674,4300.0],["1992-07-08",5.2674,5.2674,5.2674,5.2674,1100.0],["1992-07-09",5.1921,5.2298,5.1545,5.1545,5900.0],["1992-07-10",5.1169,5.2298,5.1169,5.1545,3400.0],["1992-07-13",5.2298,5.2298,5.1921,5.1921,4900.0],["1992-07-14",5.1921,5.1921,5.1921,5.1921,200.0],["1992-07-15",5.2298,5.2298,5.1169,5.1169,3200.0],["1992-07-16",5.0416,5.0416,4.9664,5.004,8100.0],["1992-07-17",4.9664,5.004,4.9664,4.9664,1900.0],["1992-07-20",4.8911,4.9288,4.4396,4.5901,26700.0],["1992-07-21",4.5901,4.5901,4.5901,4.5901,800.0],["1992-07-22",4.5149,5.0793,4.5149,4.9288,27500.0],["1992-07-23",5.0793,5.1545,5.0416,5.0793,23900.0],["1992-07-24",5.0793,5.0793,5.0793,5.0793,300.0],["1992-07-27",5.004,5.0793,5.004,5.0793,2900.0],["1992-07-28",5.0793,5.1169,5.0793,5.1169,3800.0],["1992-07-29",5.1169,5.1545,5.0416,5.1545,7800.0],["1992-07-30",5.1921,5.2674,5.1545,5.2298,11800.0],["1992-07-31",5.3426,5.3803,5.2298,5.2298,10300.0],["1992-08-03",5.2674,5.4931,5.2674,5.4179,62100.0],["1992-08-04",5.4931,5.7565,5.4931,5.606,44200.0],["1992-08-05",5.606,5.7189,5.606,5.7189,16700.0],["1992-08-06",5.6812,5.7565,5.6812,5.7189,18700.0],["1992-08-07",5.7189,5.9446,5.7189,5.9446,21500.0],["1992-08-10",5.9446,6.3961,5.9446,6.2832,62400.0],["1992-08-11",6.3209,6.5466,6.3209,6.4714,63700.0],["1992-08-12",6.5466,6.5466,6.4337,6.4714,11900.0],["1992-08-13",6.3961,6.4337,5.9446,6.0575,23000.0],["1992-08-14",5.9822,6.1327,5.7565,5.9822,24200.0],["1992-08-17",5.907,6.1327,5.7941,6.1327,25200.0],["1992-08-18",6.0199,6.0575,6.0199,6.0575,13200.0],["1992-08-19",5.9822,6.0199,5.9446,6.0199,3400.0],["1992-08-20",6.0199,6.0951,5.9446,6.0951,13700.0],["1992-08-21",6.1704,6.1704,6.0199,6.0951,15600.0],["1992-08-24",5.9446,5.9446,5.8317,5.8317,6000.0],["1992-08-25",5.8317,5.9822,5.8317,5.907,16300.0],["1992-08-26",5.9446,6.0951,5.907,5.907,13400.0],["1992-08-27",5.8694,5.8694,5.7941,5.8694,18700.0],["1992-08-28",5.8317,5.8317,5.7189,5.7565,6600.0],["1992-08-31",5.6812,5.7565,5.6812,5.7565,9400.0],["1992-09-01",5.7565,5.7565,5.7189,5.7565,3100.0],["1992-09-02",5.6812,5.7189,5.6812,5.7189,1200.0],["1992-09-03",5.7189,5.7189,5.6812,5.6812,3000.0],["1992-09-04",5.7189,5.7189,5.6812,5.7189,7400.0],["1992-09-08",5.6812,5.7189,5.6812,5.7189,3000.0],["1992-09-09",5.6812,5.6812,5.5684,5.6436,5900.0],["1992-09-10",5.6436,5.8317,5.6436,5.7565,29800.0],["1992-09-11",5.7941,5.8317,5.7941,5.7941,12900.0],["1992-09-14",5.8317,5.8317,5.8317,5.8317,9400.0],["1992-09-15",5.8317,5.8317,5.6436,5.6436,8200.0],["1992-09-16",5.6436,5.8694,5.6436,5.8694,32100.0],["1992-09-17",5.9446,6.2456,5.9446,6.1327,20600.0],["1992-09-18",6.1327,6.6971,6.1327,6.6595,53000.0],["1992-09-21",6.6595,7.111,6.6595,7.0357,58700.0],["1992-09-22",6.9605,7.1862,6.9605,7.111,23400.0],["1992-09-23",7.5248,8.1268,7.5248,8.1268,146500.0],["1992-09-24",8.2773,8.8793,8.1268,8.3526,122100.0],["1992-09-25",8.2773,8.2773,7.7506,7.9011,44500.0],["1992-09-28",7.8634,8.2021,7.8634,8.1644,14000.0],["1992-09-29",8.2021,8.8041,8.2021,8.5783,68100.0],["1992-09-30",8.6159,8.804,8.5407,8.7664,38500.0],["1992-10-01",8.8417,8.9169,8.5407,8.5407,23500.0],["1992-10-02",8.4278,8.4278,8.0139,8.1644,39000.0],["1992-10-05",8.2021,8.2021,7.8258,8.0892,33200.0],["1992-10-06",8.1644,8.6535,8.1644,8.6159,38000.0],["1992-10-07",8.6159,8.6159,8.4654,8.4654,5500.0],["1992-10-08",8.5031,8.7664,8.5031,8.7664,22600.0],["1992-10-09",8.8041,9.5565,8.8041,9.2932,86000.0],["1992-10-12",9.3308,9.7447,9.3308,9.6318,61800.0],["1992-10-13",9.6694,9.6694,9.406,9.4813,7100.0],["1992-10-14",9.4813,9.5189,9.0674,9.2555,26300.0],["1992-10-15",9.2555,9.2555,9.0298,9.0298,12200.0],["1992-10-16",9.0674,9.105,8.9922,9.105,4800.0],["1992-10-19",9.105,9.105,8.9922,9.105,12000.0],["1992-10-20",9.0298,9.3308,9.0298,9.2179,19100.0],["1992-10-21",9.2555,9.406,9.1803,9.1803,9400.0],["1992-10-22",9.105,9.1427,8.9922,8.9922,4500.0],["1992-10-23",9.0674,9.1427,9.0298,9.0298,6700.0],["1992-10-26",8.9545,9.0674,8.9545,9.0674,13400.0],["1992-10-27",9.105,9.105,8.9545,9.0298,10000.0],["1992-10-28",8.9545,9.105,8.9545,9.105,10500.0],["1992-10-29",9.1803,9.707,9.1803,9.5942,32800.0],["1992-10-30",9.707,9.9704,9.6318,9.8199,47000.0],["1992-11-02",9.8951,9.9328,9.7823,9.8199,7300.0],["1992-11-03",9.7447,9.7447,9.5942,9.5942,6100.0],["1992-11-04",9.6694,10.0456,9.6694,9.9704,60900.0],["1992-11-05",10.0456,10.1585,10.008,10.0456,11800.0],["1992-11-06",10.008,10.0456,9.8951,9.8951,4300.0],["1992-11-09",9.9328,9.9328,9.707,9.9328,27600.0],["1992-11-10",9.9704,10.0833,9.9328,10.0833,17800.0],["1992-11-11",10.008,10.6476,10.008,10.5724,67500.0],["1992-11-12",10.6476,10.6853,10.4971,10.4971,11300.0],["1992-11-13",11.1367,11.2496,10.8358,11.212,92400.0],["1992-11-16",11.2872,11.5506,11.2496,11.513,38700.0],["1992-11-17",11.5506,11.5882,11.3625,11.3625,43500.0],["1992-11-18",11.3625,11.4754,11.2496,11.4754,19100.0],["1992-11-19",11.513,11.5506,11.4377,11.4754,11800.0],["1992-11-20",11.3625,11.4001,11.3625,11.4001,18000.0],["1992-11-23",11.3625,11.4377,11.3625,11.4377,4700.0],["1992-11-24",11.4377,11.4754,11.4001,11.4377,24000.0],["1992-11-25",11.4001,11.4377,11.3249,11.3249,6700.0],["1992-11-27",11.2496,11.2496,11.2496,11.2496,2000.0],["1992-11-30",11.2496,11.2496,11.1367,11.1367,13000.0],["1992-12-01",11.1368,11.1368,11.0239,11.0615,15500.0],["1992-12-02",11.0991,11.212,11.0615,11.0991,30200.0],["1992-12-03",11.0991,11.0991,10.7605,10.911,9300.0],["1992-12-04",10.8358,10.8358,10.61,10.6853,9900.0],["1992-12-07",10.61,10.61,10.4595,10.5348,37900.0],["1992-12-08",10.5348,10.6476,10.5348,10.6476,7600.0],["1992-12-09",10.6476,11.2496,10.6476,11.2496,26800.0],["1992-12-10",11.2872,12.2278,11.2872,12.2278,67300.0],["1992-12-11",12.3407,12.416,12.2655,12.416,21900.0],["1992-12-14",12.3407,12.4536,12.3407,12.3407,3300.0],["1992-12-15",12.3783,12.416,12.2655,12.3407,2200.0],["1992-12-16",12.2655,12.3407,12.2655,12.3031,5200.0],["1992-12-17",12.2278,12.7546,12.2278,12.7546,11800.0],["1992-12-18",12.8298,13.5071,12.8298,13.3566,35300.0],["1992-12-21",13.2813,13.6199,13.2813,13.5447,17400.0],["1992-12-22",13.6199,13.6199,13.5447,13.5447,5100.0],["1992-12-23",13.4694,13.6576,13.4694,13.6576,6400.0],["1992-12-24",13.5823,13.9586,13.5823,13.9586,9900.0],["1992-12-28",14.0338,14.5982,14.0338,14.5229,8400.0],["1992-12-29",14.5229,15.2378,14.5229,15.2378,23000.0],["1992-12-30",15.1249,15.1625,14.0714,14.3724,67000.0],["1992-12-31",14.3724,14.4477,14.2219,14.3724,14300.0],["1993-01-04",14.3348,14.3348,13.4318,13.4318,26000.0],["1993-01-05",13.4318,13.4318,11.9645,12.0021,69700.0],["1993-01-06",11.8892,12.3031,11.0239,12.3031,93000.0],["1993-01-07",12.3407,12.7546,12.3407,12.6417,28600.0],["1993-01-08",12.6417,12.7546,12.4536,12.4536,20600.0],["1993-01-11",12.4912,12.6417,12.4912,12.4912,12700.0],["1993-01-12",12.5665,12.5665,12.4912,12.4912,1400.0],["1993-01-13",12.5665,12.5665,12.4912,12.4912,2600.0],["1993-01-14",12.5665,12.5665,12.4912,12.5665,3200.0],["1993-01-15",12.5665,12.5665,12.5288,12.5288,800.0],["1993-01-18",12.5288,12.5665,12.416,12.5665,8600.0],["1993-01-19",12.4912,12.5665,12.4912,12.5665,15800.0],["1993-01-20",12.5665,12.7922,12.1526,12.1526,38200.0],["1993-01-21",11.9645,12.0021,11.814,11.8892,9400.0],["1993-01-22",11.9645,12.0397,11.8892,11.9645,18700.0],["1993-01-25",12.0397,12.115,12.0397,12.115,11200.0],["1993-01-26",12.0397,12.0397,11.9645,12.0397,4300.0],["1993-01-27",12.0397,12.0397,12.0021,12.0021,7200.0],["1993-01-28",12.0021,12.0021,12.0021,12.0021,0.0],["1993-01-29",11.814,12.2655,11.814,12.2655,20400.0],["1993-02-01",12.3407,12.9051,12.3407,12.8298,13300.0],["1993-02-02",12.9051,13.5071,12.9051,13.3566,29000.0],["1993-02-03",13.5071,13.8081,13.2061,13.2061,27100.0],["1993-02-04",13.2437,13.2437,13.018,13.0932,33000.0],["1993-02-05",13.0932,13.2061,13.0932,13.2061,5200.0],["1993-02-08",13.2061,13.3942,13.2061,13.3942,3600.0],["1993-02-09",13.3189,13.3942,13.3189,13.3942,1700.0],["1993-02-10",13.4318,13.6952,13.4318,13.6952,10300.0],["1993-02-11",13.6576,13.6576,13.5447,13.5447,4300.0],["1993-02-12",13.4694,13.4694,13.018,13.0932,6900.0],["1993-02-16",13.018,13.1308,12.717,13.1308,21600.0],["1993-02-17",13.0556,13.0932,13.0556,13.0932,600.0],["1993-02-18",13.0932,13.1685,13.0932,13.1685,7800.0],["1993-02-19",13.2437,13.3566,13.2437,13.3566,600.0],["1993-02-22",13.2813,13.3566,13.2437,13.3566,2700.0],["1993-02-23",13.2813,13.3942,13.2813,13.3189,7200.0],["1993-02-24",13.2437,13.2437,13.2437,13.2437,700.0],["1993-02-25",13.3189,13.3942,13.3189,13.3566,3700.0],["1993-02-26",13.4694,13.6576,13.4694,13.6576,8200.0],["1993-03-01",13.6952,14.1467,13.6952,14.1467,19200.0],["1993-03-02",14.0714,14.1467,13.9962,14.0338,7800.0],["1993-03-03",14.0714,14.0714,13.9209,13.9209,7600.0],["1993-03-04",13.9209,14.1843,13.9209,14.1843,8900.0],["1993-03-05",14.4477,14.4853,14.3724,14.4853,14700.0],["1993-03-08",14.8992,15.7269,14.8992,15.6516,43700.0],["1993-03-09",15.5764,15.8021,15.5764,15.8021,5300.0],["1993-03-10",15.8021,16.1031,15.7645,16.1031,28900.0],["1993-03-11",16.1784,16.1784,16.0279,16.1784,14700.0],["1993-03-12",16.1031,16.1031,15.6516,15.6516,51300.0],["1993-03-15",15.5764,15.5764,15.2378,15.2378,7300.0],["1993-03-16",15.313,15.5011,15.313,15.4635,9500.0],["1993-03-17",15.5011,15.5011,15.4635,15.4635,5200.0],["1993-03-18",15.5388,15.5388,15.4635,15.4635,1200.0],["1993-03-19",15.5011,15.7269,15.5011,15.7269,8800.0],["1993-03-22",15.7269,15.7269,15.6516,15.6516,300.0],["1993-03-23",15.614,15.614,15.5011,15.5011,9700.0],["1993-03-24",15.5011,15.5011,15.2002,15.2002,25900.0],["1993-03-25",15.2001,15.2001,15.1249,15.1249,5100.0],["1993-03-26",15.0873,15.1625,15.0873,15.1625,3100.0],["1993-03-29",15.1625,16.0279,15.1625,15.8774,21600.0],["1993-03-30",15.9526,16.5922,15.915,16.5922,8200.0],["1993-03-31",16.7804,17.119,16.7051,17.119,11000.0],["1993-04-01",17.119,17.2319,17.0061,17.0061,12400.0],["1993-04-02",16.9309,16.9309,16.7051,16.7051,8100.0],["1993-04-05",16.6299,16.6299,16.3289,16.4041,8400.0],["1993-04-06",16.4041,16.8932,16.4041,16.8932,3000.0],["1993-04-07",16.818,16.8932,16.7051,16.8932,6500.0],["1993-04-08",16.818,16.8556,16.7804,16.7804,1800.0],["1993-04-12",16.8556,16.8556,16.7051,16.818,2700.0],["1993-04-13",16.7804,16.818,16.7427,16.818,1800.0],["1993-04-14",16.818,16.8556,16.818,16.8556,5200.0],["1993-04-15",16.9309,17.2319,16.8556,17.1566,15000.0],["1993-04-16",17.2319,17.8338,17.2319,17.8338,19600.0],["1993-04-19",17.7586,17.8338,17.2319,17.3071,11600.0],["1993-04-20",17.3824,17.6081,17.3447,17.3447,1600.0],["1993-04-21",17.42,17.5328,17.3824,17.4576,1800.0],["1993-04-22",17.4952,17.4952,17.3447,17.3447,1100.0],["1993-04-23",17.3447,17.3823,17.3447,17.3823,1300.0],["1993-04-26",17.1942,17.1942,16.7804,17.0437,28900.0],["1993-04-27",16.9685,17.0061,16.8556,17.0061,10100.0],["1993-04-28",16.9309,17.0061,16.9309,16.9685,3700.0],["1993-04-29",17.0061,17.1942,17.0061,17.1942,3100.0],["1993-04-30",17.2319,17.2319,17.1566,17.1566,12200.0],["1993-05-03",17.1566,17.3071,17.1566,17.3071,2300.0],["1993-05-04",17.2319,17.8338,17.2319,17.7962,9000.0],["1993-05-05",17.7586,17.9843,17.7586,17.9843,36300.0],["1993-05-06",17.9843,17.9843,17.7586,17.7586,4100.0],["1993-05-07",17.7962,17.8338,17.7586,17.7586,800.0],["1993-05-10",17.8338,17.8338,17.8338,17.8338,100.0],["1993-05-11",17.8338,17.8338,17.7586,17.7586,3000.0],["1993-05-12",17.7586,17.7586,17.7586,17.7586,0.0],["1993-05-13",17.6833,17.6833,17.3823,17.3823,1500.0],["1993-05-14",17.42,17.4576,17.2695,17.2695,1800.0],["1993-05-17",17.1942,17.1942,17.1566,17.1566,600.0],["1993-05-18",17.0061,17.0061,16.9309,16.9685,1000.0],["1993-05-19",16.9309,16.9309,16.7051,16.7051,1800.0],["1993-05-20",16.5546,16.5546,16.3289,16.3665,6300.0],["1993-05-21",16.2913,16.2913,16.1784,16.1784,1000.0],["1993-05-24",16.1784,16.1784,16.1784,16.1784,0.0],["1993-05-25",16.1784,16.1784,16.1784,16.1784,600.0],["1993-05-26",16.1031,16.1031,16.0279,16.0279,20200.0],["1993-05-27",15.9526,16.0279,15.9526,16.0279,300.0],["1993-05-28",16.0279,16.0279,16.0279,16.0279,6000.0],["1993-06-01",15.9526,15.9526,15.9526,15.9526,5300.0],["1993-06-02",15.9526,15.9526,15.6516,15.6516,2900.0],["1993-06-03",15.6516,15.6516,15.2002,15.2002,4100.0],["1993-06-04",15.2002,15.3507,15.2002,15.3507,7400.0],["1993-06-07",15.3507,15.6516,15.3507,15.5764,4800.0],["1993-06-08",15.5764,16.0279,15.5764,16.0279,7600.0],["1993-06-09",16.0655,17.1566,16.0655,17.119,16900.0],["1993-06-10",17.0437,17.0437,16.5922,16.5922,5000.0],["1993-06-11",16.6299,16.6299,16.4417,16.4417,2100.0],["1993-06-14",16.3665,16.3665,16.3289,16.3289,600.0],["1993-06-15",16.1784,16.1784,15.9903,16.0279,3600.0],["1993-06-16",16.0279,16.0655,15.9526,16.0655,10700.0],["1993-06-17",16.1031,16.1784,16.1031,16.1031,1100.0],["1993-06-18",16.1031,16.2536,16.1031,16.2536,3600.0],["1993-06-21",16.2536,16.2913,16.216,16.2536,6300.0],["1993-06-22",16.2536,16.2913,16.1784,16.2536,4700.0],["1993-06-23",16.1784,16.1784,16.1784,16.1784,200.0],["1993-06-24",16.2536,16.2536,16.2536,16.2536,2000.0],["1993-06-25",16.1784,16.1784,16.1031,16.1031,600.0],["1993-06-28",16.0279,16.0279,15.9526,15.9526,1000.0],["1993-06-29",15.8774,15.8774,15.7645,15.8021,2200.0],["1993-06-30",15.8021,15.8774,15.5764,15.8774,13300.0],["1993-07-01",15.9526,16.1031,15.9526,16.1031,5600.0],["1993-07-02",16.1031,16.1031,16.0279,16.0655,5200.0],["1993-07-06",16.0655,16.0655,16.0655,16.0655,500.0],["1993-07-07",16.0279,16.0279,15.8774,15.8774,3100.0],["1993-07-08",15.8021,15.915,15.8021,15.8774,6100.0],["1993-07-09",15.9526,15.9526,15.9526,15.9526,7800.0],["1993-07-12",15.9526,15.9526,15.7645,15.9526,19700.0],["1993-07-13",15.9903,16.0279,15.9903,16.0279,4000.0],["1993-07-14",16.1031,16.7427,16.1031,16.7427,10400.0],["1993-07-15",16.818,17.119,16.818,17.119,7200.0],["1993-07-16",17.119,17.1942,17.119,17.1566,1400.0],["1993-07-19",17.2318,17.2318,17.2318,17.2318,1200.0],["1993-07-20",17.1566,17.1566,17.0814,17.0814,1100.0],["1993-07-21",17.119,17.119,16.9685,17.0814,2100.0],["1993-07-22",17.0061,17.0061,16.9309,16.9309,600.0],["1993-07-23",16.8556,16.8556,16.7051,16.7051,4900.0],["1993-07-26",16.6675,16.7804,16.6299,16.7051,4700.0],["1993-07-27",16.6299,16.6299,16.5546,16.5922,3200.0],["1993-07-28",16.517,16.6675,16.517,16.6675,8800.0],["1993-07-29",16.7427,16.7427,16.6299,16.6675,2100.0],["1993-07-30",16.7427,17.1566,16.7427,17.1566,6900.0],["1993-08-02",17.2318,17.2318,17.2318,17.2318,14200.0],["1993-08-03",17.2319,17.2319,17.0814,17.0814,1600.0],["1993-08-04",17.0061,17.0061,17.0061,17.0061,1000.0],["1993-08-05",17.0061,17.119,17.0061,17.119,2800.0],["1993-08-06",17.1566,17.1566,17.1566,17.1566,1100.0],["1993-08-09",17.0814,17.119,17.0437,17.119,400.0],["1993-08-10",17.119,17.1942,17.119,17.1942,900.0],["1993-08-11",17.2319,17.2319,17.1566,17.1942,1500.0],["1993-08-12",17.1566,17.1566,17.0814,17.0814,6700.0],["1993-08-13",17.0814,17.0814,17.0814,17.0814,800.0],["1993-08-16",17.0061,17.0061,17.0061,17.0061,2100.0],["1993-08-17",17.0814,17.1566,17.0814,17.1566,1000.0],["1993-08-18",17.2318,17.2318,17.1566,17.2318,4300.0],["1993-08-19",17.2695,17.6081,17.2695,17.6081,7600.0],["1993-08-20",17.5328,17.6081,17.5328,17.5328,3700.0],["1993-08-23",17.4576,17.4576,17.4576,17.4576,4400.0],["1993-08-24",17.5328,17.5328,17.5328,17.5328,500.0],["1993-08-25",17.5328,17.5328,17.3071,17.3823,2100.0],["1993-08-26",17.3824,17.3824,17.2319,17.3071,9200.0],["1993-08-27",17.3071,17.3824,17.1566,17.1566,9600.0],["1993-08-30",17.2319,17.4576,17.2319,17.4576,3200.0],["1993-08-31",17.5329,17.8338,17.5329,17.8338,4600.0],["1993-09-01",17.9091,18.7368,17.9091,18.6616,15400.0],["1993-09-02",18.5863,18.6616,18.5111,18.5863,6100.0],["1993-09-03",18.5111,18.7368,18.5111,18.7368,3900.0],["1993-09-07",18.7744,19.5646,18.7368,19.5269,9900.0],["1993-09-08",19.5269,19.5269,18.7368,18.8873,12900.0],["1993-09-09",18.8121,18.8873,18.6616,18.8873,1300.0],["1993-09-10",18.8873,19.1131,18.8873,19.1131,2100.0],["1993-09-13",19.1507,19.4141,19.1507,19.4141,5500.0],["1993-09-14",19.3764,19.3764,18.8873,19.0002,6900.0],["1993-09-15",18.9249,19.0378,18.9249,19.0002,2600.0],["1993-09-16",19.0754,19.0754,18.9249,18.9249,800.0],["1993-09-17",18.8497,19.1131,18.8497,19.0378,3300.0],["1993-09-20",19.0378,19.0378,18.8497,18.8497,2800.0],["1993-09-21",18.7744,18.8497,18.7744,18.8497,500.0],["1993-09-22",18.9249,19.3388,18.9249,19.3388,19300.0],["1993-09-23",19.3764,19.3764,19.3012,19.3764,1600.0],["1993-09-24",19.2636,19.2636,18.9626,19.0754,2800.0],["1993-09-27",19.1131,19.1131,18.8497,18.8497,2100.0],["1993-09-28",18.7745,18.8121,18.5863,18.5863,5800.0],["1993-09-29",18.5111,18.5111,18.0596,18.1725,15500.0],["1993-09-30",18.2477,18.5863,18.2477,18.5863,3400.0],["1993-10-01",18.6616,18.8121,18.6616,18.7744,11600.0],["1993-10-04",18.6992,18.9249,18.624,18.9249,2800.0],["1993-10-05",18.9626,19.0378,18.9626,19.0378,1800.0],["1993-10-06",18.9626,18.9626,18.8121,18.9626,3400.0],["1993-10-07",18.8873,18.8873,18.8121,18.8121,700.0],["1993-10-08",18.8873,19.0002,18.8121,18.8497,3500.0],["1993-10-11",18.7368,18.7368,18.624,18.6616,1800.0],["1993-10-12",18.6616,18.7368,18.6616,18.7368,1900.0],["1993-10-13",18.6616,18.6616,18.4735,18.4735,6700.0],["1993-10-14",18.3982,18.3982,18.2101,18.2101,2300.0],["1993-10-15",18.2101,18.2101,18.2101,18.2101,0.0],["1993-10-18",18.2853,18.2853,17.6081,17.6081,5800.0],["1993-10-19",17.6081,17.6081,17.3071,17.42,4500.0],["1993-10-20",17.3447,17.3447,17.2318,17.2318,3400.0],["1993-10-21",17.2695,17.9467,17.2695,17.9467,20700.0],["1993-10-22",17.7962,17.7962,17.7962,17.7962,100.0],["1993-10-25",17.721,17.721,17.4576,17.5328,6200.0],["1993-10-26",17.4576,17.5328,17.4576,17.5328,1200.0],["1993-10-27",17.5328,17.5328,17.4576,17.4576,300.0],["1993-10-28",17.5705,17.6457,17.5705,17.6457,5100.0],["1993-10-29",17.6833,17.6833,17.5705,17.6457,1500.0],["1993-11-01",17.6457,17.6457,17.6081,17.6457,1200.0],["1993-11-02",17.6457,17.721,17.6081,17.6457,2800.0],["1993-11-03",17.5328,17.6081,17.4576,17.4576,2800.0],["1993-11-04",17.4576,17.4576,17.3071,17.3071,800.0],["1993-11-05",17.3071,17.4576,17.3071,17.4576,1500.0],["1993-11-08",17.5328,17.5328,17.4576,17.4576,1400.0],["1993-11-09",17.4576,17.4576,17.4576,17.4576,0.0],["1993-11-10",17.5329,17.6457,17.5329,17.6457,8500.0],["1993-11-11",17.721,17.8715,17.721,17.8715,4400.0],["1993-11-12",17.7962,17.9467,17.7962,17.9467,1800.0],["1993-11-15",17.8715,17.8715,17.7586,17.7586,1400.0],["1993-11-16",17.721,17.721,17.721,17.721,1000.0],["1993-11-17",17.721,17.721,17.721,17.721,0.0],["1993-11-18",17.721,17.721,17.721,17.721,200.0],["1993-11-19",17.6457,17.6457,17.6081,17.6457,600.0],["1993-11-22",17.721,17.721,17.6081,17.6457,1900.0],["1993-11-23",17.5705,17.6081,17.5705,17.6081,500.0],["1993-11-24",17.5328,17.7586,17.5328,17.7586,21700.0],["1993-11-26",17.7586,17.7586,17.6833,17.6833,600.0],["1993-11-29",17.7586,17.7586,17.6081,17.6081,1600.0],["1993-11-30",17.6834,17.9091,17.6834,17.8338,8900.0],["1993-12-01",17.9091,17.9091,17.8338,17.8715,2200.0],["1993-12-02",17.7962,17.8715,17.7586,17.8715,3200.0],["1993-12-03",17.9467,18.0596,17.9091,18.0596,2800.0],["1993-12-06",18.0596,18.0972,17.9843,18.0596,1400.0],["1993-12-07",18.0596,18.0596,18.0596,18.0596,0.0],["1993-12-08",18.0596,18.0596,17.5705,17.8338,7600.0],["1993-12-09",17.7586,17.7586,17.4576,17.6081,16100.0],["1993-12-10",17.5329,17.5329,17.0061,17.0437,11700.0],["1993-12-13",17.119,17.119,17.119,17.119,200.0],["1993-12-14",17.0437,17.0437,16.9685,16.9685,1900.0],["1993-12-15",16.9685,16.9685,16.7804,16.7804,3300.0],["1993-12-16",16.8556,17.6081,16.8556,17.6081,18400.0],["1993-12-17",17.6833,17.6833,17.4952,17.6457,5600.0],["1993-12-20",17.5705,17.8338,17.5705,17.8338,10300.0],["1993-12-21",17.7586,17.8338,17.6457,17.7586,7900.0],["1993-12-22",17.7586,17.8715,17.7586,17.7962,5600.0],["1993-12-23",17.7586,17.9843,17.7586,17.9467,5400.0],["1993-12-27",18.022,18.022,17.9467,17.9843,2100.0],["1993-12-28",17.9843,18.2101,17.9467,18.2101,3800.0],["1993-12-29",18.2101,18.3606,18.2101,18.3606,2200.0],["1993-12-30",18.2853,18.2853,17.9091,18.2101,9300.0],["1993-12-31",18.1725,18.2853,18.1725,18.2853,2200.0],["1994-01-03",18.2101,18.2101,18.0596,18.0596,11800.0],["1994-01-04",18.0972,18.0972,17.8715,17.9091,18500.0],["1994-01-05",17.8338,17.8338,17.4576,17.4952,8400.0],["1994-01-06",17.42,17.42,17.3071,17.3071,3100.0],["1994-01-07",17.3447,17.4576,17.3447,17.4576,5600.0],["1994-01-10",17.3823,17.3823,17.3823,17.3823,200.0],["1994-01-11",17.2318,17.2318,17.2318,17.2318,2800.0],["1994-01-12",17.119,17.1942,17.119,17.1942,1700.0],["1994-01-13",17.2318,17.2318,17.2318,17.2318,100.0],["1994-01-14",17.3071,17.3823,17.3071,17.3823,1500.0],["1994-01-17",17.3823,17.3823,17.3823,17.3823,0.0],["1994-01-18",17.4576,17.4952,17.4576,17.4952,300.0],["1994-01-19",17.4952,17.4952,17.4952,17.4952,0.0],["1994-01-20",17.4952,17.4952,17.4952,17.4952,600.0],["1994-01-21",17.4952,17.4952,17.42,17.42,300.0],["1994-01-24",17.42,17.42,17.3071,17.3071,500.0],["1994-01-25",17.2318,17.2318,17.1566,17.2318,2900.0],["1994-01-26",17.0814,17.1566,17.0814,17.1566,2300.0],["1994-01-27",17.1566,17.3824,17.1566,17.3447,1300.0],["1994-01-28",17.3447,17.3447,17.3447,17.3447,0.0],["1994-01-31",17.42,17.4576,17.42,17.4576,1100.0],["1994-02-01",17.4576,17.5328,17.4576,17.5328,1700.0],["1994-02-02",17.6081,17.6833,17.6081,17.6833,5100.0],["1994-02-03",17.6833,17.6833,17.6833,17.6833,0.0],["1994-02-04",17.6081,17.6081,17.5328,17.5328,400.0],["1994-02-07",17.4576,17.4576,17.3823,17.3823,1100.0],["1994-02-08",17.3823,17.3823,17.3823,17.3823,0.0],["1994-02-09",17.3823,17.3823,17.3823,17.3823,0.0],["1994-02-10",17.4576,17.4576,17.3823,17.3823,3400.0],["1994-02-11",17.3071,17.3823,17.3071,17.3823,3000.0],["1994-02-14",17.4576,17.4576,17.3823,17.3823,2100.0],["1994-02-15",17.3071,17.3071,17.3071,17.3071,1700.0],["1994-02-16",17.3823,17.3823,17.3823,17.3823,600.0],["1994-02-17",17.3824,17.3824,17.3071,17.3071,300.0],["1994-02-18",17.3824,17.3824,17.3071,17.3071,1600.0],["1994-02-22",17.3071,17.3071,17.3071,17.3071,1000.0],["1994-02-23",17.3447,17.3447,17.3447,17.3447,200.0],["1994-02-24",17.3447,17.3447,17.2695,17.2695,2100.0],["1994-02-25",17.1942,17.3447,17.1942,17.3447,1500.0],["1994-02-28",17.3447,17.3447,17.3447,17.3447,100.0],["1994-03-01",17.2695,17.42,17.2695,17.42,4200.0],["1994-03-02",17.3447,17.3447,17.3071,17.3071,200.0],["1994-03-03",17.3071,17.3071,17.3071,17.3071,300.0],["1994-03-04",17.3447,17.3447,17.3071,17.3071,700.0],["1994-03-07",17.1566,17.1566,17.0061,17.0437,2600.0],["1994-03-08",17.0061,17.0061,17.0061,17.0061,600.0],["1994-03-09",17.0061,17.0437,17.0061,17.0437,1100.0],["1994-03-10",17.0437,17.0437,17.0437,17.0437,0.0],["1994-03-11",16.9685,16.9685,16.818,16.818,1300.0],["1994-03-14",16.7427,16.7804,16.7427,16.7804,900.0],["1994-03-15",16.7804,16.7804,16.7804,16.7804,500.0],["1994-03-16",16.7051,16.7051,16.6675,16.7051,700.0],["1994-03-17",16.6299,16.6299,16.2913,16.2913,5500.0],["1994-03-18",16.2913,16.2913,16.1784,16.216,2000.0],["1994-03-21",16.1408,16.1408,16.1031,16.1031,500.0],["1994-03-22",16.0279,16.0655,16.0279,16.0655,700.0],["1994-03-23",15.9526,15.9526,15.8774,15.8774,9800.0],["1994-03-24",15.8021,15.8774,15.8021,15.8774,4800.0],["1994-03-25",15.9526,16.0655,15.9526,16.0655,3200.0],["1994-03-28",16.0279,16.0279,16.0279,16.0279,100.0],["1994-03-29",15.9903,15.9903,15.9526,15.9526,2000.0],["1994-03-30",15.9526,15.9526,15.8021,15.9526,1400.0],["1994-03-31",15.8774,15.8774,15.6516,15.7269,1900.0],["1994-04-04",15.7269,15.7269,15.7269,15.7269,0.0],["1994-04-05",15.7269,15.7645,15.7269,15.7645,1700.0],["1994-04-06",15.8398,15.8398,15.5764,15.7269,85300.0],["1994-04-07",15.6516,15.7645,15.6516,15.7645,8200.0],["1994-04-08",15.8398,15.8398,15.7645,15.7645,3000.0],["1994-04-11",15.6893,15.6893,15.6893,15.6893,700.0],["1994-04-12",15.7645,15.8021,15.7645,15.8021,2500.0],["1994-04-13",15.8021,15.8774,15.8021,15.8774,200.0],["1994-04-14",15.8774,15.9526,15.8774,15.9526,1300.0],["1994-04-15",15.8774,15.9526,15.8774,15.915,2300.0],["1994-04-18",15.915,15.915,15.915,15.915,0.0],["1994-04-19",15.8398,15.8398,15.7269,15.7269,1200.0],["1994-04-20",15.7645,15.8398,15.7645,15.8398,1700.0],["1994-04-21",15.8774,15.915,15.7269,15.8021,1700.0],["1994-04-22",15.8774,15.9526,15.8774,15.9526,900.0],["1994-04-25",16.0279,16.0279,16.0279,16.0279,900.0],["1994-04-26",16.0279,16.0279,16.0279,16.0279,0.0],["1994-04-28",16.0279,16.0279,16.0279,16.0279,0.0],["1994-04-29",16.0279,16.0655,16.0279,16.0655,4000.0],["1994-05-02",16.1031,16.2536,16.1031,16.2536,4000.0],["1994-05-03",16.2536,16.2536,16.2536,16.2536,2500.0],["1994-05-04",16.3289,16.3289,16.3289,16.3289,600.0],["1994-05-05",16.3289,16.3289,16.3289,16.3289,300.0],["1994-05-06",16.3289,16.3289,16.3289,16.3289,0.0],["1994-05-09",16.3289,16.3289,16.3289,16.3289,0.0],["1994-05-10",16.3289,16.3665,16.2913,16.3665,3200.0],["1994-05-11",16.2913,16.3665,16.2913,16.2913,1500.0],["1994-05-12",16.216,16.216,16.1408,16.1408,2200.0],["1994-05-13",16.0655,16.1784,15.9903,16.1031,8800.0],["1994-05-16",16.1031,16.1031,16.1031,16.1031,0.0],["1994-05-17",16.1784,16.2536,16.1784,16.1784,1500.0],["1994-05-18",16.2536,16.4041,16.2536,16.4041,1300.0],["1994-05-19",16.4041,16.4794,16.4041,16.4794,800.0],["1994-05-20",16.5546,16.7804,16.5546,16.7804,2800.0],["1994-05-23",16.7804,16.7804,16.7804,16.7804,0.0],["1994-05-24",16.6675,16.7427,16.6299,16.7427,1900.0],["1994-05-25",16.7051,16.7051,16.5546,16.5546,1000.0],["1994-05-26",16.4794,16.4794,16.4041,16.4041,2000.0],["1994-05-27",16.4417,16.4794,16.4417,16.4794,200.0],["1994-05-31",16.5546,16.5546,16.4794,16.4794,1900.0],["1994-06-01",16.4041,16.4041,16.4041,16.4041,700.0],["1994-06-02",16.4041,16.4041,16.2913,16.3289,6300.0],["1994-06-03",16.3289,16.3289,16.3289,16.3289,0.0],["1994-06-06",16.2536,16.2913,16.2536,16.2913,400.0],["1994-06-07",16.2913,16.2913,16.2913,16.2913,0.0],["1994-06-08",16.2913,16.2913,16.2913,16.2913,100.0],["1994-06-09",16.2913,16.2913,16.2913,16.2913,0.0],["1994-06-10",16.2913,16.2913,16.2913,16.2913,0.0],["1994-06-13",16.3289,16.3289,16.3289,16.3289,500.0],["1994-06-14",16.2536,16.2536,16.216,16.216,3200.0],["1994-06-15",16.216,16.216,16.216,16.216,0.0],["1994-06-16",16.2536,16.2536,16.2536,16.2536,200.0],["1994-06-17",16.2536,16.2536,16.216,16.216,1100.0],["1994-06-20",16.1784,16.1784,16.1784,16.1784,100.0],["1994-06-21",16.1784,16.1784,16.1031,16.1031,300.0],["1994-06-22",16.0279,16.0655,16.0279,16.0655,500.0],["1994-06-23",16.0655,16.0655,15.9526,15.9526,600.0],["1994-06-24",15.8774,15.915,15.8774,15.915,300.0],["1994-06-27",15.8774,15.8774,15.8398,15.8398,700.0],["1994-06-28",15.8021,15.8021,15.7269,15.7645,600.0],["1994-06-29",15.7269,15.7269,15.6893,15.6893,200.0],["1994-06-30",15.6893,15.6893,15.5388,15.5388,3500.0],["1994-07-01",15.614,15.614,15.5388,15.5388,2600.0],["1994-07-05",15.5011,15.5388,15.5011,15.5388,600.0],["1994-07-06",15.614,15.6516,15.5764,15.6516,1600.0],["1994-07-07",15.6516,15.6516,15.6516,15.6516,600.0],["1994-07-08",15.6516,15.7645,15.6516,15.7269,2300.0],["1994-07-11",15.8021,15.8021,15.8021,15.8021,500.0],["1994-07-12",15.8021,15.8021,15.8021,15.8021,200.0],["1994-07-13",15.8021,15.8021,15.8021,15.8021,1000.0],["1994-07-14",15.8021,15.8774,15.7645,15.7645,1100.0],["1994-07-15",15.8398,15.8398,15.8021,15.8398,2100.0],["1994-07-18",15.8021,15.8398,15.8021,15.8398,600.0],["1994-07-19",15.8398,15.8398,15.8398,15.8398,0.0],["1994-07-20",15.8021,15.8021,15.6516,15.7645,800.0],["1994-07-21",15.7645,15.9903,15.7645,15.9526,5900.0],["1994-07-22",16.0279,16.0279,15.9903,15.9903,1200.0],["1994-07-25",15.9526,15.9526,15.915,15.915,3100.0],["1994-07-26",15.915,15.915,15.915,15.915,0.0],["1994-07-27",15.915,15.915,15.915,15.915,0.0],["1994-07-28",15.915,16.0655,15.915,16.0655,1900.0],["1994-07-29",16.0655,16.0655,16.0655,16.0655,0.0],["1994-08-01",16.0655,16.0655,16.0655,16.0655,300.0],["1994-08-02",16.0655,16.0655,15.9526,16.0279,4600.0],["1994-08-03",16.0279,16.0279,15.8774,15.8774,6100.0],["1994-08-04",15.9526,15.9526,15.8774,15.8774,6200.0],["1994-08-05",15.8774,15.8774,15.8774,15.8774,1500.0],["1994-08-08",15.8774,15.8774,15.8774,15.8774,0.0],["1994-08-09",15.915,15.9903,15.915,15.9903,4400.0],["1994-08-10",16.0279,16.0279,16.0279,16.0279,3000.0],["1994-08-11",16.0279,16.0655,16.0279,16.0655,5100.0],["1994-08-12",16.0655,16.1031,16.0655,16.1031,1500.0],["1994-08-15",16.1784,16.2536,16.1408,16.1408,1300.0],["1994-08-16",16.1031,16.1031,16.1031,16.1031,200.0],["1994-08-17",16.1031,16.1031,16.1031,16.1031,0.0],["1994-08-18",16.1408,16.1408,16.1408,16.1408,3000.0],["1994-08-19",16.216,16.3289,16.216,16.3289,4200.0],["1994-08-22",16.4041,16.5546,16.4041,16.5546,1700.0],["1994-08-23",16.6299,16.6299,16.5546,16.5546,1800.0],["1994-08-24",16.5922,16.7804,16.5922,16.7804,1700.0],["1994-08-25",16.8556,16.9309,16.8556,16.9309,700.0],["1994-08-26",17.0061,17.0061,17.0061,17.0061,400.0],["1994-08-29",17.0061,17.0814,17.0061,17.0814,1900.0],["1994-08-30",17.1566,17.2695,17.1566,17.2695,2300.0],["1994-08-31",17.2695,17.2695,17.2695,17.2695,0.0],["1994-09-01",17.1942,17.2318,17.1566,17.2318,1200.0],["1994-09-02",17.2319,17.2319,17.1942,17.1942,200.0],["1994-09-06",17.1942,17.1942,17.1942,17.1942,0.0],["1994-09-07",17.2319,17.4576,17.2319,17.4576,1600.0],["1994-09-08",17.42,17.42,17.3447,17.42,800.0],["1994-09-09",17.4576,17.4576,17.42,17.42,200.0],["1994-09-12",17.42,17.42,17.2695,17.2695,2500.0],["1994-09-13",17.3823,17.3823,17.3823,17.3823,2000.0],["1994-09-14",17.3071,17.3071,17.2695,17.2695,1600.0],["1994-09-15",17.2319,17.2319,17.0437,17.0814,2100.0],["1994-09-16",17.0814,17.0814,16.9685,16.9685,1000.0],["1994-09-19",16.8932,16.8932,16.7427,16.7427,2300.0],["1994-09-20",16.818,16.818,16.6675,16.6675,1200.0],["1994-09-21",16.5923,16.6299,16.4041,16.4041,11300.0],["1994-09-22",16.4417,16.4417,16.4417,16.4417,800.0],["1994-09-23",16.4418,16.4418,16.3289,16.4041,2200.0],["1994-09-26",16.3665,16.4041,16.2913,16.4041,2700.0],["1994-09-27",16.4041,16.517,16.3289,16.517,4500.0],["1994-09-28",16.517,16.517,16.3289,16.4041,4800.0],["1994-09-29",16.4041,16.4041,16.4041,16.4041,0.0],["1994-09-30",16.4041,16.4041,16.4041,16.4041,100.0],["1994-10-03",16.3289,16.3289,16.2536,16.2536,300.0],["1994-10-04",16.1784,16.1784,15.9526,15.9526,6500.0],["1994-10-05",15.8774,15.8774,15.614,15.8021,5500.0],["1994-10-06",15.8021,15.8021,15.8021,15.8021,1000.0],["1994-10-07",15.8021,15.8021,15.6516,15.6516,900.0],["1994-10-10",15.6516,15.6516,15.6516,15.6516,2000.0],["1994-10-11",15.6516,15.8021,15.6516,15.7269,11700.0],["1994-10-12",15.7269,15.7269,15.6893,15.6893,900.0],["1994-10-13",15.6516,15.6516,15.6516,15.6516,1000.0],["1994-10-14",15.6516,15.7269,15.5764,15.5764,8200.0],["1994-10-17",15.3507,15.5764,15.3507,15.4259,201100.0],["1994-10-18",15.4259,15.5011,15.4259,15.5011,2900.0],["1994-10-19",15.5011,15.5011,15.4635,15.5011,300.0],["1994-10-20",15.5011,15.5011,15.4259,15.4259,4000.0],["1994-10-21",15.4259,15.5011,15.4259,15.5011,3200.0],["1994-10-24",15.5011,15.5011,15.4259,15.4259,1500.0],["1994-10-25",15.3883,15.4635,15.3883,15.4259,500.0],["1994-10-26",15.4635,15.5388,15.4635,15.5388,700.0],["1994-10-27",15.4635,15.4635,15.3507,15.3507,1800.0],["1994-10-28",15.4635,15.5764,15.4635,15.5764,2500.0],["1994-10-31",15.5011,15.5011,15.4259,15.5011,1700.0],["1994-11-01",15.5011,15.5011,15.5011,15.5011,400.0],["1994-11-02",15.5011,15.5011,15.5011,15.5011,500.0],["1994-11-03",15.5011,15.5011,15.4259,15.4259,1600.0],["1994-11-04",15.4259,15.4635,15.4259,15.4635,600.0],["1994-11-07",15.4635,15.4635,15.4635,15.4635,0.0],["1994-11-08",15.5388,15.5388,15.5388,15.5388,100.0],["1994-11-09",15.5764,15.5764,15.4635,15.4635,1600.0],["1994-11-10",15.5011,15.5011,15.4635,15.4635,200.0],["1994-11-11",15.4259,15.4259,15.3507,15.4259,2500.0],["1994-11-14",15.3506,15.3883,15.313,15.313,1000.0],["1994-11-15",15.313,15.3883,15.313,15.3507,1400.0],["1994-11-16",15.2754,15.3507,15.2754,15.3507,1600.0],["1994-11-17",15.3507,15.3883,15.3507,15.3883,1500.0],["1994-11-18",15.313,15.313,15.2378,15.2378,5100.0],["1994-11-21",15.2002,15.2002,15.0873,15.0873,6500.0],["1994-11-22",15.0873,15.0873,15.012,15.012,2200.0],["1994-11-23",14.9368,14.9368,14.9368,14.9368,100.0],["1994-11-25",14.8992,14.8992,14.8992,14.8992,100.0],["1994-11-28",14.8239,14.8239,14.711,14.711,1300.0],["1994-11-29",14.7487,14.8239,14.7487,14.8239,1200.0],["1994-11-30",14.7863,14.7863,14.7863,14.7863,2000.0],["1994-12-01",14.8615,14.8992,14.8239,14.8992,4000.0],["1994-12-02",14.8992,14.9744,14.8992,14.9744,10600.0],["1994-12-05",14.9744,14.9744,14.9744,14.9744,0.0],["1994-12-06",14.9368,15.012,14.9368,15.012,3400.0],["1994-12-07",15.0497,15.0497,14.9744,15.012,1300.0],["1994-12-08",14.9744,14.9744,14.9744,14.9744,1200.0],["1994-12-09",14.9744,14.9744,14.9744,14.9744,0.0],["1994-12-12",15.012,15.012,14.9744,14.9744,2400.0],["1994-12-13",15.012,15.0497,14.9744,15.0497,12600.0],["1994-12-14",15.012,15.0497,14.9744,14.9744,1300.0],["1994-12-15",14.9744,15.1249,14.9744,15.1249,2600.0],["1994-12-16",15.2002,15.2002,15.1249,15.1625,2300.0],["1994-12-19",15.2378,15.3507,15.2378,15.3507,3100.0],["1994-12-20",15.3507,15.3507,15.3507,15.3507,200.0],["1994-12-21",15.3506,15.5011,15.3506,15.5011,2000.0],["1994-12-22",15.5011,15.5764,15.5011,15.5764,1100.0],["1994-12-23",15.5764,15.5764,15.5764,15.5764,0.0],["1994-12-27",15.5011,15.5764,15.5011,15.5764,800.0],["1994-12-28",15.6516,15.7269,15.5388,15.614,3100.0],["1994-12-29",15.8021,15.8021,15.8021,15.8021,4400.0],["1994-12-30",15.8774,15.9903,15.8398,15.915,2500.0],["1995-01-03",15.8398,15.8398,15.7269,15.7269,1600.0],["1995-01-04",15.6516,15.6516,15.2378,15.2378,12800.0],["1995-01-05",15.1625,15.2002,15.0873,15.1625,4700.0],["1995-01-06",15.1625,15.2002,15.0873,15.2002,6900.0],["1995-01-09",15.2002,15.2002,15.2002,15.2002,0.0],["1995-01-10",15.1625,15.2002,15.1249,15.2002,2600.0],["1995-01-11",15.1249,15.1625,15.1249,15.1625,500.0],["1995-01-12",15.0873,15.1625,15.0873,15.1249,8200.0],["1995-01-13",15.0873,15.1625,15.0497,15.1625,3700.0],["1995-01-16",15.0873,15.2002,15.0873,15.2002,3400.0],["1995-01-17",15.1249,15.2002,15.0873,15.2002,5200.0],["1995-01-18",15.2001,15.2001,15.1249,15.1249,1400.0],["1995-01-19",15.1249,15.1249,15.1249,15.1249,0.0],["1995-01-20",15.1249,15.2002,15.0497,15.2002,3200.0],["1995-01-23",15.2002,15.2002,15.0497,15.1625,2400.0],["1995-01-24",15.1249,15.1249,15.0873,15.1249,1300.0],["1995-01-25",15.0497,15.2002,15.0497,15.2002,3000.0],["1995-01-26",15.1249,15.1625,15.1249,15.1625,1000.0],["1995-01-27",15.0873,15.0873,15.0873,15.0873,400.0],["1995-01-30",15.0497,15.1625,15.0497,15.1625,3500.0],["1995-01-31",15.1625,15.1625,15.1625,15.1625,0.0],["1995-02-01",15.1625,15.1625,15.1625,15.1625,0.0],["1995-02-02",15.2378,15.2378,15.0497,15.1625,3900.0],["1995-02-03",15.1625,15.1625,15.1625,15.1625,0.0],["1995-02-06",15.0497,15.2001,15.012,15.0497,30900.0],["1995-02-07",14.9744,15.012,14.9744,15.012,8600.0],["1995-02-08",15.012,15.0497,15.012,15.0497,700.0],["1995-02-09",15.1249,15.2001,15.1249,15.1249,2100.0],["1995-02-10",15.1249,15.1249,15.1249,15.1249,0.0],["1995-02-13",15.2754,15.8021,15.2754,15.8021,9200.0],["1995-02-14",15.8774,16.1408,15.8774,15.915,5200.0],["1995-02-15",15.915,16.2536,15.915,16.216,9300.0],["1995-02-16",16.2536,16.2536,16.216,16.216,1200.0],["1995-02-17",16.1408,16.1408,15.915,15.915,2500.0],["1995-02-21",15.8398,15.8398,15.6893,15.6893,3400.0],["1995-02-22",15.614,15.8021,15.5388,15.8021,4600.0],["1995-02-23",15.8021,15.8021,15.8021,15.8021,0.0],["1995-02-24",15.7269,15.7269,15.5011,15.5011,3600.0],["1995-02-27",15.4259,15.5011,15.4259,15.4635,2400.0],["1995-02-28",15.3883,15.8774,15.3507,15.8774,8200.0],["1995-03-01",15.915,16.0655,15.915,16.0279,2900.0],["1995-03-02",15.9526,15.9526,15.8774,15.8774,300.0],["1995-03-03",15.8774,15.8774,15.8774,15.8774,0.0],["1995-03-06",15.9526,15.9526,15.9526,15.9526,1700.0],["1995-03-07",15.8774,15.8774,15.8398,15.8398,1200.0],["1995-03-08",15.8398,15.8398,15.8398,15.8398,0.0],["1995-03-09",15.8774,15.8774,15.8774,15.8774,100.0],["1995-03-10",15.915,15.9526,15.8774,15.8774,1600.0],["1995-03-13",15.8021,15.8021,15.8021,15.8021,200.0],["1995-03-14",15.8021,15.8021,15.8021,15.8021,0.0],["1995-03-15",15.7645,15.7645,15.614,15.614,3100.0],["1995-03-16",15.6893,15.6893,15.5011,15.5011,1400.0],["1995-03-17",15.4259,15.4259,15.3507,15.3507,1400.0],["1995-03-20",15.3883,15.3883,15.313,15.313,2800.0],["1995-03-21",15.3506,15.5011,15.3506,15.5011,5100.0],["1995-03-22",15.5011,15.5011,15.5011,15.5011,100.0],["1995-03-23",15.5011,15.5011,15.5011,15.5011,0.0],["1995-03-24",15.4259,15.5011,15.4259,15.5011,700.0],["1995-03-27",15.5011,15.5011,15.4635,15.4635,1200.0],["1995-03-28",15.4259,15.614,15.4259,15.614,900.0],["1995-03-29",15.6516,15.6516,15.5011,15.5011,2600.0],["1995-03-30",15.5011,15.5764,15.5011,15.5764,700.0],["1995-03-31",15.6516,15.8021,15.6516,15.8021,1600.0],["1995-04-03",15.8774,15.8774,15.7269,15.7269,2300.0],["1995-04-04",15.7269,15.8021,15.7269,15.7269,1500.0],["1995-04-05",15.8021,15.8398,15.6516,15.8398,6300.0],["1995-04-06",15.8398,15.8398,15.8021,15.8021,500.0],["1995-04-07",15.7645,15.7645,15.7645,15.7645,400.0],["1995-04-10",15.8021,15.8021,15.8021,15.8021,2200.0],["1995-04-11",15.7269,15.7269,15.7269,15.7269,200.0],["1995-04-12",15.7645,15.7645,15.6893,15.6893,500.0],["1995-04-13",15.7269,15.7269,15.6516,15.6516,2900.0],["1995-04-17",15.5764,15.5764,15.5764,15.5764,600.0],["1995-04-18",15.5764,15.5764,15.5764,15.5764,500.0],["1995-04-19",15.5764,15.614,15.5764,15.614,13400.0],["1995-04-20",15.5764,15.614,15.5764,15.5764,6100.0],["1995-04-21",15.5388,15.5388,15.5388,15.5388,1000.0],["1995-04-24",15.614,15.6516,15.614,15.6516,1000.0],["1995-04-25",15.6893,15.7269,15.6893,15.7269,1000.0],["1995-04-26",15.7269,15.7269,15.6516,15.7269,600.0],["1995-04-27",15.6516,15.6516,15.6516,15.6516,500.0],["1995-04-28",15.5764,15.5764,15.5011,15.5011,2800.0],["1995-05-01",15.4635,15.5011,15.4635,15.5011,200.0],["1995-05-02",15.5011,15.5011,15.4635,15.4635,1000.0],["1995-05-03",15.4635,15.4635,15.4635,15.4635,0.0],["1995-05-04",15.5011,15.5011,15.5011,15.5011,100.0],["1995-05-05",15.4635,15.5764,15.4635,15.5764,1100.0],["1995-05-08",15.614,15.8021,15.614,15.8021,1800.0],["1995-05-09",15.8774,15.9903,15.8021,15.9903,1800.0],["1995-05-10",16.0655,17.3071,16.0655,17.3071,15200.0],["1995-05-11",17.3071,17.3823,17.1566,17.3823,6300.0],["1995-05-12",17.3823,17.4952,17.3071,17.3823,5700.0],["1995-05-15",17.3824,17.4576,17.3824,17.4576,1900.0],["1995-05-16",17.4952,17.6081,17.4952,17.6081,2400.0],["1995-05-17",17.6081,17.6457,17.5705,17.6081,1300.0],["1995-05-18",17.6081,17.6457,17.5329,17.6081,1500.0],["1995-05-19",17.6081,17.6081,17.6081,17.6081,400.0],["1995-05-22",17.5328,17.5328,17.5328,17.5328,200.0],["1995-05-23",17.4576,17.4576,17.4576,17.4576,600.0],["1995-05-24",17.4576,17.4576,17.4576,17.4576,200.0],["1995-05-25",17.4576,17.4576,17.4576,17.4576,100.0],["1995-05-26",17.4576,17.4576,17.3071,17.3071,1100.0],["1995-05-30",17.3071,17.3071,17.3071,17.3071,0.0],["1995-05-31",17.3447,17.3447,17.3447,17.3447,300.0],["1995-06-01",17.3071,17.3447,17.3071,17.3447,1100.0],["1995-06-02",17.3447,17.3447,17.3447,17.3447,0.0],["1995-06-05",17.2695,17.2695,17.1566,17.1942,1600.0],["1995-06-06",17.2318,17.2318,17.2318,17.2318,700.0],["1995-06-07",17.2318,17.2318,17.2318,17.2318,0.0],["1995-06-08",17.2318,17.2318,17.2318,17.2318,0.0],["1995-06-09",17.2318,17.2318,17.2318,17.2318,0.0],["1995-06-12",17.1566,17.1566,17.1566,17.1566,200.0],["1995-06-13",17.1566,17.1566,17.1566,17.1566,0.0],["1995-06-14",17.1566,17.1942,17.0061,17.1942,19700.0],["1995-06-15",17.1942,17.1942,17.1942,17.1942,0.0],["1995-06-16",17.2319,17.2319,17.0437,17.0437,1900.0],["1995-06-19",17.0437,17.0437,16.9685,16.9685,1000.0],["1995-06-20",16.9309,16.9309,16.818,16.818,800.0],["1995-06-21",16.818,17.0814,16.7804,17.0814,2100.0],["1995-06-22",17.1566,17.1566,17.119,17.119,1600.0],["1995-06-23",17.119,17.119,17.119,17.119,0.0],["1995-06-26",17.0437,17.0437,16.9685,17.0437,2500.0],["1995-06-27",17.0437,17.0437,17.0437,17.0437,0.0],["1995-06-28",16.9685,16.9685,16.9685,16.9685,500.0],["1995-06-29",16.9309,16.9309,16.818,16.818,800.0],["1995-06-30",16.818,16.818,16.6299,16.7051,3400.0],["1995-07-03",16.6675,16.7427,16.6299,16.7427,1500.0],["1995-07-05",16.7051,16.7051,16.6675,16.6675,700.0],["1995-07-06",16.7051,16.7051,16.6675,16.6675,800.0],["1995-07-07",16.7427,16.8932,16.7427,16.8932,900.0],["1995-07-10",16.818,16.8556,16.7804,16.8556,1300.0],["1995-07-11",16.9309,17.0061,16.9309,17.0061,1000.0],["1995-07-12",17.0814,17.0814,17.0814,17.0814,700.0],["1995-07-13",17.119,17.1566,17.0437,17.0437,1200.0],["1995-07-14",17.119,17.119,17.119,17.119,900.0],["1995-07-17",17.1566,17.1566,17.1566,17.1566,400.0],["1995-07-18",17.1566,17.3823,17.1566,17.3823,2500.0],["1995-07-19",17.3823,17.3823,17.3823,17.3823,0.0],["1995-07-20",17.4576,17.4576,17.4576,17.4576,500.0],["1995-07-21",17.5328,17.7586,17.5328,17.7586,3700.0],["1995-07-24",17.7962,18.0972,17.6457,18.0972,6100.0],["1995-07-25",18.0972,18.1725,18.0972,18.1725,2500.0],["1995-07-26",18.1725,18.4735,18.1725,18.3982,8600.0],["1995-07-27",18.4358,18.4358,18.2853,18.2853,1300.0],["1995-07-28",18.3606,18.3606,18.2853,18.2853,2300.0],["1995-07-31",18.323,18.323,18.323,18.323,100.0],["1995-08-01",18.323,18.323,18.323,18.323,0.0],["1995-08-02",18.323,18.323,18.323,18.323,0.0],["1995-08-03",18.2853,18.3982,18.2853,18.3982,2400.0],["1995-08-04",18.2477,18.2477,18.2477,18.2477,300.0],["1995-08-07",18.2101,18.2101,18.1725,18.1725,400.0],["1995-08-08",18.1725,18.1725,18.1725,18.1725,200.0],["1995-08-09",18.2101,18.2853,18.2101,18.2853,500.0],["1995-08-10",18.3606,18.3606,18.2853,18.2853,600.0],["1995-08-11",18.2101,18.2477,18.2101,18.2101,900.0],["1995-08-14",18.2101,18.2101,18.2101,18.2101,0.0],["1995-08-15",18.1348,18.1348,18.1348,18.1348,1000.0],["1995-08-16",18.1348,18.1348,18.1348,18.1348,0.0],["1995-08-17",18.2101,18.2101,18.2101,18.2101,700.0],["1995-08-18",18.2853,18.2853,18.2853,18.2853,100.0],["1995-08-21",18.3606,18.3606,18.2853,18.3606,600.0],["1995-08-22",18.2853,18.2853,18.2853,18.2853,100.0],["1995-08-23",18.2853,18.2853,18.2853,18.2853,0.0],["1995-08-24",18.2853,18.2853,18.2853,18.2853,0.0],["1995-08-25",18.2853,18.2853,18.2853,18.2853,0.0],["1995-08-28",18.2101,18.2101,18.1348,18.1348,1300.0],["1995-08-29",18.0596,18.0596,17.9843,17.9843,1200.0],["1995-08-30",17.9091,17.9843,17.9091,17.9843,1100.0],["1995-08-31",17.9843,17.9843,17.9843,17.9843,100.0],["1995-09-01",17.9843,17.9843,17.9843,17.9843,0.0],["1995-09-05",17.9843,17.9843,17.9843,17.9843,0.0],["1995-09-06",17.9843,17.9843,17.9843,17.9843,0.0],["1995-09-07",18.1348,18.2101,18.0596,18.2101,1100.0],["1995-09-08",18.3606,18.3606,18.2101,18.2101,1600.0],["1995-09-11",18.2101,18.2101,18.2101,18.2101,200.0],["1995-09-12",18.1725,18.1725,18.1725,18.1725,1500.0],["1995-09-13",18.1725,18.1725,18.1725,18.1725,0.0],["1995-09-14",18.1725,18.2101,18.1725,18.1725,500.0],["1995-09-15",18.2101,18.2101,18.2101,18.2101,800.0],["1995-09-18",18.2101,18.2101,18.2101,18.2101,4000.0],["1995-09-19",18.1348,18.1348,17.8338,17.9091,8300.0],["1995-09-20",17.8715,17.9467,17.8715,17.9467,1600.0],["1995-09-21",17.9091,17.9091,17.8338,17.9091,11500.0],["1995-09-22",17.8338,18.0596,17.8338,18.0596,3600.0],["1995-09-25",18.022,18.022,18.022,18.022,200.0],["1995-09-26",18.0972,18.0972,18.0972,18.0972,1000.0],["1995-09-27",18.0972,18.1725,18.0972,18.1725,800.0],["1995-09-28",18.0972,18.1725,18.0972,18.1725,600.0],["1995-09-29",18.1725,18.1725,18.1725,18.1725,0.0],["1995-10-02",18.1725,18.1725,18.1725,18.1725,300.0],["1995-10-03",18.1725,18.1725,18.1725,18.1725,0.0],["1995-10-04",18.1348,18.1348,18.0972,18.0972,1400.0],["1995-10-05",18.0972,18.0972,18.0972,18.0972,0.0],["1995-10-06",18.0972,18.1348,18.0972,18.1348,200.0],["1995-10-09",18.1348,18.1348,18.0596,18.0972,1200.0],["1995-10-10",18.0596,18.1348,18.0596,18.1348,200.0],["1995-10-11",18.0972,18.2101,18.0972,18.2101,400.0],["1995-10-12",18.2101,18.2101,18.2101,18.2101,0.0],["1995-10-13",18.2101,18.2101,18.2101,18.2101,100.0],["1995-10-16",18.2101,18.2101,18.2101,18.2101,0.0],["1995-10-17",18.2101,18.2101,18.2101,18.2101,100.0],["1995-10-18",18.2101,18.2853,18.2101,18.2477,400.0],["1995-10-19",18.2477,18.2477,18.2477,18.2477,100.0],["1995-10-20",18.2477,18.2477,18.2477,18.2477,0.0],["1995-10-23",18.323,18.5111,18.323,18.5111,5500.0],["1995-10-24",18.5111,18.9626,18.5111,18.9626,3500.0],["1995-10-25",18.9626,18.9626,18.8873,18.8873,300.0],["1995-10-26",18.8873,18.8873,18.8873,18.8873,0.0],["1995-10-27",18.8497,18.8497,18.8121,18.8121,600.0],["1995-10-30",18.8873,18.8873,18.8873,18.8873,200.0],["1995-10-31",18.8873,18.8873,18.8121,18.8121,400.0],["1995-11-01",18.8121,18.8121,18.8121,18.8121,200.0],["1995-11-02",18.7744,18.7744,18.7744,18.7744,100.0],["1995-11-03",18.7744,18.7744,18.7744,18.7744,0.0],["1995-11-06",18.7368,18.8121,18.7368,18.8121,1500.0],["1995-11-07",18.7368,18.7368,18.7368,18.7368,100.0],["1995-11-08",18.7368,18.7368,18.7368,18.7368,0.0],["1995-11-09",18.7368,18.7368,18.7368,18.7368,0.0],["1995-11-10",18.7368,18.7368,18.7368,18.7368,0.0],["1995-11-13",18.7744,18.7744,18.7744,18.7744,1100.0],["1995-11-14",18.7744,18.7744,18.7744,18.7744,0.0],["1995-11-15",18.7744,18.7744,18.7744,18.7744,0.0],["1995-11-16",18.7744,18.7744,18.7744,18.7744,0.0],["1995-11-17",18.7368,18.7368,18.6992,18.6992,700.0],["1995-11-20",18.7744,18.7744,18.7744,18.7744,200.0],["1995-11-21",18.6992,18.8873,18.6992,18.8873,2100.0],["1995-11-22",18.8121,18.8121,18.8121,18.8121,200.0],["1995-11-24",18.8121,18.8121,18.8121,18.8121,0.0],["1995-11-27",18.8873,18.8873,18.7744,18.7744,700.0],["1995-11-28",18.7744,18.7744,18.6992,18.6992,700.0],["1995-11-29",18.6992,18.6992,18.6992,18.6992,100.0],["1995-11-30",18.6992,18.6992,18.6992,18.6992,0.0],["1995-12-01",18.6616,18.6616,18.6616,18.6616,100.0],["1995-12-04",18.6616,18.6616,18.6616,18.6616,0.0],["1995-12-05",18.7368,18.7368,18.7368,18.7368,2300.0],["1995-12-06",18.6992,18.7368,18.6992,18.6992,1600.0],["1995-12-07",18.7368,18.8121,18.7368,18.8121,600.0],["1995-12-08",18.8873,19.4141,18.8873,19.3764,5400.0],["1995-12-11",19.3012,19.3012,19.2259,19.2259,6500.0],["1995-12-12",19.3012,19.6398,19.3012,19.4893,6200.0],["1995-12-13",19.4893,19.4893,19.4141,19.4141,1000.0],["1995-12-14",19.4893,19.6022,19.4893,19.6022,7100.0],["1995-12-15",19.6774,20.3547,19.6774,20.3547,5700.0],["1995-12-18",20.4299,20.6557,20.4299,20.6557,10800.0],["1995-12-19",20.6557,20.9943,20.6557,20.8062,2700.0],["1995-12-20",20.7685,20.9567,20.7685,20.9567,1800.0],["1995-12-21",20.9567,20.9567,20.5428,20.5428,2300.0],["1995-12-22",20.6933,20.8062,20.6933,20.7309,2700.0],["1995-12-26",20.8062,20.8814,20.8062,20.8814,2300.0],["1995-12-27",20.8814,20.8814,20.8814,20.8814,200.0],["1995-12-28",20.8814,20.919,20.8814,20.919,600.0],["1995-12-29",20.919,21.0695,20.919,20.919,6100.0],["1996-01-02",20.9567,20.9567,20.9567,20.9567,100.0],["1996-01-03",20.8814,20.9567,20.8814,20.9567,200.0],["1996-01-04",20.8814,20.8814,20.8814,20.8814,100.0],["1996-01-05",20.9567,20.9567,20.9567,20.9567,300.0],["1996-01-08",20.9567,20.9567,20.9567,20.9567,0.0],["1996-01-09",20.8814,20.8814,20.8814,20.8814,200.0],["1996-01-10",20.8061,20.8061,20.7685,20.7685,1100.0],["1996-01-11",20.7685,20.7685,20.7685,20.7685,0.0],["1996-01-12",20.7685,20.7685,20.7685,20.7685,0.0],["1996-01-15",20.6933,20.6933,20.6933,20.6933,1200.0],["1996-01-16",20.6933,20.6933,20.6933,20.6933,0.0],["1996-01-17",20.6933,20.6933,20.6933,20.6933,0.0],["1996-01-18",20.618,20.618,20.618,20.618,1000.0],["1996-01-19",20.6557,20.6557,20.3923,20.3923,2200.0],["1996-01-22",20.3923,20.3923,20.2418,20.2418,800.0],["1996-01-23",20.317,20.317,20.1665,20.1665,7600.0],["1996-01-24",20.1665,20.1665,20.1665,20.1665,0.0],["1996-01-25",20.0913,20.2418,20.0913,20.2418,1100.0],["1996-01-26",20.2418,20.2418,20.2418,20.2418,0.0],["1996-01-29",20.2418,20.317,20.2418,20.2418,600.0],["1996-01-30",20.317,20.3923,20.317,20.3923,1000.0],["1996-01-31",20.3923,20.3923,20.3923,20.3923,0.0],["1996-02-01",20.4675,20.5428,20.4675,20.4675,1700.0],["1996-02-02",20.4675,20.4675,20.4675,20.4675,0.0],["1996-02-05",20.3923,20.3923,20.3923,20.3923,100.0],["1996-02-06",20.317,20.317,20.317,20.317,100.0],["1996-02-07",20.317,20.317,20.317,20.317,0.0],["1996-02-08",20.317,20.317,20.317,20.317,1900.0],["1996-02-09",20.317,20.317,20.317,20.317,0.0],["1996-02-12",20.317,20.3923,20.317,20.3923,600.0],["1996-02-13",20.3923,20.6933,20.3923,20.6933,3200.0],["1996-02-14",20.6933,20.6933,20.5428,20.5428,700.0],["1996-02-15",20.5428,20.5428,20.2418,20.2418,1600.0],["1996-02-16",20.1665,20.1665,20.0913,20.1665,1700.0],["1996-02-20",20.0913,20.0913,20.0913,20.0913,100.0],["1996-02-21",20.016,20.1665,20.016,20.1665,800.0],["1996-02-22",20.0913,20.4675,20.0913,20.4675,1300.0],["1996-02-23",20.5428,20.5428,20.5428,20.5428,400.0],["1996-02-26",20.5052,20.5052,20.4299,20.4299,600.0],["1996-02-27",20.4299,20.4299,20.4299,20.4299,600.0],["1996-02-28",20.4299,20.4675,20.2794,20.3923,3700.0],["1996-02-29",20.317,20.317,20.1665,20.317,1800.0],["1996-03-01",20.2418,20.3923,20.2418,20.3923,900.0],["1996-03-04",20.3547,20.4675,20.3547,20.4675,1000.0],["1996-03-05",20.4675,20.4675,20.4675,20.4675,0.0],["1996-03-06",20.3923,20.3923,20.3547,20.3547,900.0],["1996-03-07",20.2794,20.2794,20.2794,20.2794,300.0],["1996-03-08",20.2042,20.2042,19.8655,19.8655,2500.0],["1996-03-11",19.8655,19.8655,19.8655,19.8655,1200.0],["1996-03-12",19.8656,19.9032,19.8656,19.9032,3200.0],["1996-03-13",19.8655,19.9408,19.8655,19.9408,1200.0],["1996-03-14",19.8655,19.9032,19.7527,19.8655,1800.0],["1996-03-15",19.7903,20.016,19.7903,19.9408,1100.0],["1996-03-18",19.7903,20.016,19.7903,19.9032,3500.0],["1996-03-19",19.9784,19.9784,19.7527,19.7527,7200.0],["1996-03-20",19.715,19.7527,19.715,19.7527,600.0],["1996-03-21",19.7151,19.7151,19.7151,19.7151,7500.0],["1996-03-22",19.7151,19.7151,19.7151,19.7151,0.0],["1996-03-25",19.7151,19.7151,19.7151,19.7151,0.0],["1996-03-26",19.7151,19.7151,19.7151,19.7151,0.0],["1996-03-27",19.6398,19.8655,19.6398,19.8655,1600.0],["1996-03-28",19.7903,19.7903,19.6774,19.6774,1500.0],["1996-03-29",19.6774,19.9032,19.6774,19.8655,1300.0],["1996-04-01",19.9408,20.317,19.9408,20.1665,3900.0],["1996-04-02",20.2794,20.2794,20.2794,20.2794,500.0],["1996-04-03",20.3547,20.5428,20.3547,20.5428,1200.0],["1996-04-04",20.618,20.6933,20.618,20.6933,1100.0],["1996-04-08",20.618,20.6933,20.5428,20.5428,1500.0],["1996-04-09",20.5428,20.5428,20.5428,20.5428,0.0],["1996-04-10",20.618,20.7685,20.618,20.7685,500.0],["1996-04-11",20.8438,20.8438,20.8438,20.8438,200.0],["1996-04-12",20.7685,21.0695,20.7685,21.0695,1600.0],["1996-04-15",21.1448,21.6715,21.1448,21.5963,2500.0],["1996-04-16",21.6715,21.8596,21.6715,21.7468,3500.0],["1996-04-17",21.822,21.8972,21.822,21.8972,800.0],["1996-04-18",21.9725,22.0101,21.9725,22.0101,900.0],["1996-04-19",22.0101,22.0101,22.0101,22.0101,600.0],["1996-04-22",22.0101,22.0101,22.0101,22.0101,0.0],["1996-04-23",22.0854,22.123,22.0854,22.123,600.0],["1996-04-24",22.123,22.123,22.123,22.123,500.0],["1996-04-25",22.123,22.123,22.123,22.123,500.0],["1996-04-26",22.1982,22.2735,22.1982,22.2735,400.0],["1996-04-29",22.1982,22.1982,22.1982,22.1982,100.0],["1996-04-30",22.2359,22.2359,22.2359,22.2359,100.0],["1996-05-01",22.2735,22.2735,22.1982,22.2735,2900.0],["1996-05-02",22.2735,22.2735,22.1982,22.2359,800.0],["1996-05-03",22.1606,22.2735,21.9725,22.2735,5200.0],["1996-05-06",22.2735,22.2735,22.2735,22.2735,5300.0],["1996-05-07",22.1983,22.2359,22.123,22.123,1300.0],["1996-05-08",22.0478,22.0478,21.9725,22.0101,2100.0],["1996-05-09",22.0101,22.0101,22.0101,22.0101,0.0],["1996-05-10",22.0101,22.0101,22.0101,22.0101,0.0],["1996-05-13",21.9725,21.9725,21.8972,21.8972,400.0],["1996-05-14",21.9725,22.1606,21.9725,22.1606,2300.0],["1996-05-15",22.0854,22.0854,22.0854,22.0854,200.0],["1996-05-16",22.1606,22.1606,22.1606,22.1606,300.0],["1996-05-17",22.0854,22.2735,22.0101,22.2735,4300.0],["1996-05-20",22.3487,22.3864,22.3111,22.3111,500.0],["1996-05-21",22.3864,22.3864,22.3864,22.3864,600.0],["1996-05-22",22.4616,22.4616,22.3864,22.3864,600.0],["1996-05-23",22.3111,22.3111,22.1982,22.1982,1100.0],["1996-05-24",22.2735,22.2735,22.1606,22.1606,700.0],["1996-05-28",22.0854,22.0854,22.0854,22.0854,500.0],["1996-05-29",22.1606,22.1606,22.123,22.123,200.0],["1996-05-30",22.0477,22.0477,21.9349,21.9349,800.0],["1996-05-31",21.8596,21.8596,21.8596,21.8596,200.0],["1996-06-03",21.8596,21.8596,21.8596,21.8596,0.0],["1996-06-04",21.8596,21.8596,21.8596,21.8596,0.0],["1996-06-05",21.9349,22.0854,21.9349,22.0854,2700.0],["1996-06-06",22.0101,22.0101,21.8596,21.8596,3000.0],["1996-06-07",21.7844,21.7844,21.5963,21.5963,600.0],["1996-06-10",21.6715,21.6715,21.6715,21.6715,100.0],["1996-06-11",21.6715,21.6715,21.6715,21.6715,0.0],["1996-06-12",21.5963,21.5963,21.5963,21.5963,100.0],["1996-06-13",21.5963,21.5963,21.5963,21.5963,0.0],["1996-06-14",21.6715,21.822,21.6715,21.7468,1100.0],["1996-06-17",21.822,21.8973,21.7468,21.7468,3100.0],["1996-06-18",21.822,21.822,21.822,21.822,200.0],["1996-06-19",21.7844,21.7844,21.7468,21.7468,200.0],["1996-06-20",21.6715,21.7468,21.6715,21.6715,600.0],["1996-06-21",21.7467,21.822,21.7467,21.822,800.0],["1996-06-24",21.8972,21.9725,21.8972,21.9725,600.0],["1996-06-25",22.0477,22.0477,22.0477,22.0477,700.0],["1996-06-26",22.0477,22.0477,21.9725,21.9725,4100.0],["1996-06-27",21.9725,21.9725,21.7468,21.8972,11200.0],["1996-06-28",21.8972,21.9725,21.8596,21.8596,11800.0],["1996-07-01",21.7844,21.7844,21.7468,21.7844,700.0],["1996-07-02",21.8596,21.9349,21.8596,21.9349,1000.0],["1996-07-03",21.9725,22.0477,21.8972,21.8972,1700.0],["1996-07-05",21.8972,21.8972,21.8972,21.8972,0.0],["1996-07-08",21.822,21.8972,21.822,21.8972,30900.0],["1996-07-09",21.822,21.822,21.822,21.822,11000.0],["1996-07-10",21.822,21.822,21.822,21.822,0.0],["1996-07-11",21.7468,21.7468,21.5586,21.5586,1100.0],["1996-07-12",21.5586,21.5586,21.5586,21.5586,0.0],["1996-07-15",21.4834,21.4834,21.4834,21.4834,300.0],["1996-07-16",21.4081,21.4081,21.3329,21.3329,400.0],["1996-07-17",21.2953,21.3705,21.2953,21.3705,200.0],["1996-07-18",21.2953,21.2953,21.2953,21.2953,200.0],["1996-07-19",21.2953,21.2953,21.2953,21.2953,0.0],["1996-07-22",21.2953,21.2953,21.2953,21.2953,0.0],["1996-07-23",21.22,21.22,21.22,21.22,200.0],["1996-07-24",21.22,21.22,21.22,21.22,0.0],["1996-07-25",21.22,21.22,21.22,21.22,0.0],["1996-07-26",21.22,21.22,21.22,21.22,0.0],["1996-07-29",21.22,21.22,21.22,21.22,0.0],["1996-07-30",21.1448,21.1448,21.1448,21.1448,100.0],["1996-07-31",21.0695,21.0695,21.0695,21.0695,700.0],["1996-08-01",21.1071,21.1071,21.1071,21.1071,200.0],["1996-08-02",21.1071,21.1071,21.1071,21.1071,500.0],["1996-08-05",21.0319,21.0319,21.0319,21.0319,200.0],["1996-08-06",20.9943,20.9943,20.8814,20.8814,1000.0],["1996-08-07",20.8814,20.8814,20.8814,20.8814,0.0],["1996-08-08",20.8814,20.8814,20.8814,20.8814,0.0],["1996-08-09",20.8814,20.8814,20.7685,20.7685,5400.0],["1996-08-12",20.7309,20.7685,20.7309,20.7685,1200.0],["1996-08-13",20.4675,20.5428,20.4675,20.5428,3100.0],["1996-08-14",20.5428,20.5428,20.5428,20.5428,0.0],["1996-08-15",20.4675,20.4675,20.4675,20.4675,100.0],["1996-08-16",20.3923,20.3923,20.3923,20.3923,300.0],["1996-08-19",20.317,20.317,20.317,20.317,400.0],["1996-08-20",20.3923,20.5428,20.3923,20.5428,1200.0],["1996-08-21",20.618,20.7685,20.618,20.7685,700.0],["1996-08-22",20.7685,20.8062,20.7685,20.8062,3600.0],["1996-08-23",20.8062,20.8062,20.8062,20.8062,0.0],["1996-08-26",20.8814,20.8814,20.8814,20.8814,500.0],["1996-08-27",20.8062,20.8062,20.7309,20.8062,1500.0],["1996-08-28",20.8814,20.8814,20.8814,20.8814,500.0],["1996-08-29",20.8814,20.8814,20.8814,20.8814,0.0],["1996-08-30",20.8814,20.8814,20.8814,20.8814,100.0],["1996-09-03",20.8061,20.9943,20.8061,20.9943,1700.0],["1996-09-04",20.9943,20.9943,20.9943,20.9943,0.0],["1996-09-05",20.9567,20.9567,20.9567,20.9567,100.0],["1996-09-06",20.9567,20.9567,20.9567,20.9567,0.0],["1996-09-09",20.9567,20.9567,20.9567,20.9567,0.0],["1996-09-10",20.9567,20.9567,20.9567,20.9567,0.0],["1996-09-11",20.9567,20.9567,20.9567,20.9567,200.0],["1996-09-12",20.9943,21.0319,20.9943,21.0319,400.0],["1996-09-13",21.0695,21.0695,21.0695,21.0695,100.0],["1996-09-16",20.9943,20.9943,20.9567,20.9567,200.0],["1996-09-17",20.919,20.919,20.919,20.919,200.0],["1996-09-18",20.8438,20.8438,20.6933,20.6933,1200.0],["1996-09-19",20.618,20.618,20.618,20.618,400.0],["1996-09-20",20.618,20.618,20.5428,20.5428,700.0],["1996-09-23",20.5428,20.5428,20.5428,20.5428,0.0],["1996-09-24",20.5804,20.6933,20.5804,20.6933,1000.0],["1996-09-25",20.6933,20.6933,20.6933,20.6933,0.0],["1996-09-26",20.618,20.6557,20.618,20.6557,200.0],["1996-09-27",20.5804,20.919,20.5804,20.919,1600.0],["1996-09-30",20.8438,20.8438,20.8438,20.8438,300.0],["1996-10-01",20.8438,20.8438,20.8438,20.8438,0.0],["1996-10-02",20.8438,20.8438,20.8438,20.8438,200.0],["1996-10-03",20.8814,20.919,20.8814,20.919,1400.0],["1996-10-04",20.919,21.3705,20.919,21.3705,2600.0],["1996-10-07",21.3705,21.3705,21.3705,21.3705,0.0],["1996-10-08",21.3705,21.3705,21.2953,21.2953,2000.0],["1996-10-09",21.2953,21.2953,21.2953,21.2953,300.0],["1996-10-10",21.2953,21.2953,21.2953,21.2953,100.0],["1996-10-11",21.2953,21.2953,21.2953,21.2953,0.0],["1996-10-14",21.3705,21.4458,21.3705,21.4458,1300.0],["1996-10-15",21.521,21.521,21.521,21.521,200.0],["1996-10-16",21.5963,21.6715,21.5963,21.6715,800.0],["1996-10-17",21.7091,21.7091,21.7091,21.7091,200.0],["1996-10-18",21.7091,21.7091,21.7091,21.7091,0.0],["1996-10-21",21.7844,21.7844,21.7844,21.7844,100.0],["1996-10-22",21.7091,21.7091,21.7091,21.7091,1000.0],["1996-10-23",21.7091,21.7091,21.7091,21.7091,400.0],["1996-10-24",21.822,21.8596,21.822,21.8596,300.0],["1996-10-25",21.8596,21.8596,21.8596,21.8596,100.0],["1996-10-28",21.8596,21.8596,21.8596,21.8596,0.0],["1996-10-29",21.8596,21.8596,21.8596,21.8596,200.0],["1996-10-30",21.9161,22.0477,21.9161,22.0477,1000.0],["1996-10-31",22.123,22.123,22.123,22.123,100.0],["1996-11-01",22.0477,22.0477,22.0477,22.0477,300.0],["1996-11-04",22.0477,22.0477,22.0477,22.0477,3000.0],["1996-11-05",21.9725,21.9725,21.7468,21.7468,1600.0],["1996-11-06",21.3705,21.4458,21.3705,21.3705,5200.0],["1996-11-07",21.4458,21.4458,21.4458,21.4458,100.0],["1996-11-08",21.521,21.5963,21.521,21.5963,400.0],["1996-11-11",21.521,21.521,21.521,21.521,200.0],["1996-11-12",21.521,21.521,21.521,21.521,0.0],["1996-11-13",21.4458,21.4458,21.4458,21.4458,100.0],["1996-11-14",21.4834,21.4834,21.4081,21.4081,400.0],["1996-11-15",21.3705,21.3705,21.3705,21.3705,100.0],["1996-11-18",21.3705,21.3705,21.3705,21.3705,200.0],["1996-11-19",21.4458,21.4458,21.4081,21.4081,1200.0],["1996-11-20",21.4081,21.4081,21.4081,21.4081,300.0],["1996-11-21",21.4081,21.4081,21.4081,21.4081,0.0],["1996-11-22",21.3705,21.3705,21.3705,21.3705,200.0],["1996-11-25",21.3705,21.3705,21.3705,21.3705,0.0],["1996-11-26",21.3705,21.3705,21.3705,21.3705,0.0],["1996-11-27",21.4458,21.5586,21.4458,21.5586,800.0],["1996-11-29",21.5586,21.5586,21.5586,21.5586,0.0],["1996-12-02",21.6339,21.6339,21.6339,21.6339,200.0],["1996-12-03",21.7468,22.2735,21.7468,22.2735,4100.0],["1996-12-04",22.1982,22.1982,22.1982,22.1982,300.0],["1996-12-05",22.2359,22.2359,22.2359,22.2359,200.0],["1996-12-06",22.2359,22.2359,22.2359,22.2359,0.0],["1996-12-09",22.2359,22.3864,22.2359,22.3111,9100.0],["1996-12-10",22.3487,22.8755,22.3487,22.8755,3400.0],["1996-12-11",22.8002,22.8755,22.8002,22.8379,800.0],["1996-12-12",22.8379,22.8379,22.8379,22.8379,0.0],["1996-12-13",22.9131,23.628,22.9131,23.628,4800.0],["1996-12-16",23.6656,23.7785,23.6656,23.7032,900.0],["1996-12-17",23.628,23.628,23.5527,23.5527,400.0],["1996-12-18",23.628,23.6656,23.2517,23.2517,2100.0],["1996-12-19",23.1765,23.2517,23.1388,23.2517,3400.0],["1996-12-20",23.327,23.327,23.026,23.026,4500.0],["1996-12-23",22.9507,22.9507,22.9131,22.9131,800.0],["1996-12-24",22.9884,23.026,22.9884,23.026,4000.0],["1996-12-26",23.0636,23.2893,23.0636,23.2517,4200.0],["1996-12-27",23.2517,23.8537,23.2517,23.8537,3600.0],["1996-12-30",24.0042,24.0794,23.9666,23.9666,2600.0],["1996-12-31",23.929,23.929,23.8161,23.8161,1500.0],["1997-01-02",23.8161,23.8161,23.8161,23.8161,0.0],["1997-01-03",23.8537,23.8913,23.8537,23.8537,700.0],["1997-01-06",23.8537,23.8537,23.8537,23.8537,0.0],["1997-01-07",23.8161,23.8161,23.7408,23.7408,800.0],["1997-01-08",23.6656,23.6656,23.1389,23.1389,5000.0],["1997-01-09",23.0636,23.0636,22.8379,22.8379,1700.0],["1997-01-10",22.7626,22.7626,22.6874,22.6874,300.0],["1997-01-13",22.6497,22.6874,22.6497,22.6874,300.0],["1997-01-14",22.6121,22.6121,22.424,22.424,3300.0],["1997-01-15",22.424,22.424,22.424,22.424,2500.0],["1997-01-16",22.3487,22.3487,22.1982,22.1982,2200.0],["1997-01-17",22.0477,22.1982,21.9725,21.9725,6500.0],["1997-01-20",21.8972,21.8972,21.8972,21.8972,100.0],["1997-01-21",21.8972,21.8972,21.8972,21.8972,0.0],["1997-01-22",21.9349,21.9349,21.7468,21.7468,500.0],["1997-01-23",21.7468,21.7468,21.7468,21.7468,0.0],["1997-01-24",21.7468,21.7468,21.7468,21.7468,0.0],["1997-01-27",21.6715,21.6715,21.6715,21.6715,100.0],["1997-01-28",21.5963,21.5963,21.5963,21.5963,100.0],["1997-01-29",21.521,21.521,21.521,21.521,100.0],["1997-01-30",21.5963,21.6339,21.5963,21.6339,900.0],["1997-01-31",21.7091,21.8972,21.7091,21.8596,1400.0],["1997-02-03",21.822,22.6497,21.822,22.6497,5800.0],["1997-02-04",22.6497,22.725,22.6121,22.6874,8300.0],["1997-02-05",22.7626,22.7626,22.725,22.725,5000.0],["1997-02-06",22.725,22.8755,22.725,22.8002,4000.0],["1997-02-07",22.8755,23.0636,22.6497,22.6497,5500.0],["1997-02-10",22.5745,22.5745,22.5745,22.5745,100.0],["1997-02-11",22.4992,22.4992,22.4992,22.4992,300.0],["1997-02-12",22.4992,22.4992,22.4992,22.4992,0.0],["1997-02-13",22.4992,22.4992,22.4992,22.4992,0.0],["1997-02-14",22.424,22.424,22.424,22.424,300.0],["1997-02-18",22.4992,22.5745,22.4992,22.5745,1200.0],["1997-02-19",22.5745,22.5745,22.5745,22.5745,0.0],["1997-02-20",22.4992,22.4992,22.3111,22.3487,1300.0],["1997-02-21",22.2735,22.2735,22.2735,22.2735,100.0],["1997-02-24",22.3487,22.3487,22.3487,22.3487,300.0],["1997-02-25",22.2735,22.2735,21.9725,22.0101,1900.0],["1997-02-26",22.0101,22.0101,21.9349,21.9349,300.0],["1997-02-27",21.9725,21.9725,21.8972,21.8972,900.0],["1997-02-28",21.822,21.822,21.822,21.822,400.0],["1997-03-03",21.7468,21.7468,21.7091,21.7468,400.0],["1997-03-04",21.6715,21.6715,21.5963,21.5963,600.0],["1997-03-05",21.521,21.521,21.4834,21.4834,300.0],["1997-03-06",21.4834,21.4834,21.4834,21.4834,0.0],["1997-03-07",21.4834,21.4834,21.3705,21.3705,500.0],["1997-03-10",21.2953,21.2953,21.1448,21.1448,1500.0],["1997-03-11",21.0695,21.0695,20.7685,20.8814,4400.0],["1997-03-12",20.7309,20.7309,20.5052,20.6933,8200.0],["1997-03-13",20.618,21.2953,20.618,21.2953,7000.0],["1997-03-14",21.2953,21.2953,20.919,20.919,5000.0],["1997-03-17",20.9943,21.0695,20.7685,20.7685,6600.0],["1997-03-18",20.8062,20.8062,20.5428,20.5428,1700.0],["1997-03-19",20.4675,20.4675,19.5269,19.5646,11300.0],["1997-03-20",19.5646,19.5646,18.8121,18.8121,7900.0],["1997-03-21",18.8873,19.1131,18.8497,19.1131,11000.0],["1997-03-24",19.1883,19.5646,19.1883,19.5646,1900.0],["1997-03-25",19.6398,20.2794,19.6398,20.2794,5000.0],["1997-03-26",20.3547,20.3547,20.3547,20.3547,2000.0],["1997-03-27",20.3547,20.8061,20.3547,20.7685,14300.0],["1997-03-31",20.8438,20.8438,20.8438,20.8438,700.0],["1997-04-01",20.7685,20.7685,20.618,20.6933,1200.0],["1997-04-02",20.618,20.6557,20.5804,20.6557,1600.0],["1997-04-03",20.618,20.618,20.618,20.618,59000.0],["1997-04-04",20.618,20.7309,20.5804,20.5804,5200.0],["1997-04-07",20.5804,20.7309,20.5804,20.7309,2600.0],["1997-04-08",20.7309,20.7309,20.7309,20.7309,0.0],["1997-04-09",20.8062,20.919,20.8062,20.919,3000.0],["1997-04-10",20.9943,21.0695,20.8814,20.8814,2200.0],["1997-04-11",20.8061,20.8061,20.6557,20.6557,1300.0],["1997-04-14",20.6557,20.6557,20.6557,20.6557,0.0],["1997-04-15",20.5804,20.6933,20.5804,20.6933,700.0],["1997-04-16",20.6933,20.6933,20.6933,20.6933,0.0],["1997-04-17",20.618,20.618,20.618,20.618,200.0],["1997-04-18",20.6933,20.6933,20.6933,20.6933,200.0],["1997-04-21",20.6933,20.6933,20.6933,20.6933,0.0],["1997-04-22",20.6933,20.6933,20.6933,20.6933,0.0],["1997-04-23",20.618,20.618,20.317,20.317,3200.0],["1997-04-24",20.317,20.317,20.317,20.317,0.0],["1997-04-25",20.2418,20.2418,20.1665,20.1665,500.0],["1997-04-28",20.0913,20.0913,20.0913,20.0913,200.0],["1997-04-29",20.0913,20.0913,20.0913,20.0913,0.0],["1997-04-30",20.1665,20.1665,20.016,20.016,1000.0],["1997-05-01",20.016,20.0537,20.016,20.016,1000.0],["1997-05-02",20.0913,20.1665,20.0913,20.1665,800.0],["1997-05-05",20.1665,20.1665,20.016,20.016,2600.0],["1997-05-06",20.016,20.016,20.016,20.016,0.0],["1997-05-07",19.9408,19.9784,19.8655,19.9784,800.0],["1997-05-08",20.0537,20.1665,20.0537,20.0537,4100.0],["1997-05-09",19.9784,19.9784,19.5646,19.5646,4200.0],["1997-05-12",19.5646,19.5646,19.5646,19.5646,100.0],["1997-05-13",19.6398,19.6774,19.6398,19.6774,700.0],["1997-05-14",19.6774,19.6774,19.6774,19.6774,0.0],["1997-05-15",19.7527,19.7903,19.7527,19.7527,1000.0],["1997-05-16",19.7527,19.9408,19.7527,19.9408,1500.0],["1997-05-19",20.016,20.0537,19.9784,20.0537,1300.0],["1997-05-20",20.0537,20.0537,20.0537,20.0537,1000.0],["1997-05-21",20.0537,20.0537,20.0537,20.0537,0.0],["1997-05-22",20.016,20.016,19.9032,19.9032,600.0],["1997-05-23",19.9408,20.016,19.9408,20.016,500.0],["1997-05-27",20.016,20.016,20.016,20.016,0.0],["1997-05-28",20.0913,20.0913,20.0913,20.0913,500.0],["1997-05-29",20.016,20.016,19.8655,19.8655,1500.0],["1997-05-30",19.7903,19.7903,19.7151,19.7151,1300.0],["1997-06-02",19.6398,19.6398,19.5646,19.6398,1700.0],["1997-06-03",19.7151,19.7903,19.7151,19.7151,2000.0],["1997-06-04",19.7903,19.8655,19.7903,19.7903,300.0],["1997-06-05",19.8656,19.9032,19.8656,19.9032,900.0],["1997-06-06",19.9784,20.016,19.7903,19.7903,12400.0],["1997-06-09",19.8656,19.8656,19.8279,19.8279,200.0],["1997-06-10",19.8279,19.8655,19.7903,19.8655,4200.0],["1997-06-11",19.8656,19.8656,19.7151,19.8279,1800.0],["1997-06-12",19.8279,19.8279,19.8279,19.8279,0.0],["1997-06-13",19.8655,20.016,19.8279,20.016,800.0],["1997-06-16",19.9784,20.2418,19.9784,20.1289,2600.0],["1997-06-17",20.2042,20.5428,20.2042,20.5428,2800.0],["1997-06-18",20.618,21.1448,20.5428,21.1448,4900.0],["1997-06-19",21.22,21.4458,21.22,21.3705,3100.0],["1997-06-20",21.2953,21.3705,21.2953,21.3705,5600.0],["1997-06-23",21.2953,21.2953,21.0695,21.0695,5500.0],["1997-06-24",21.0695,21.0695,21.0695,21.0695,0.0],["1997-06-25",21.0695,21.0695,21.0507,21.0695,400.0],["1997-06-26",21.1448,21.2576,21.1448,21.1824,2000.0],["1997-06-27",21.1824,21.2953,21.1824,21.22,2900.0],["1997-06-30",21.22,21.3329,21.1824,21.1824,4000.0],["1997-07-01",21.1824,21.521,21.1824,21.521,2900.0],["1997-07-02",21.5963,21.7844,21.5963,21.7091,1000.0],["1997-07-03",21.6715,21.6715,21.4081,21.4081,3200.0],["1997-07-07",21.3705,21.3705,21.3705,21.3705,100.0],["1997-07-08",21.3705,21.6339,21.3705,21.5963,5000.0],["1997-07-09",21.521,21.6903,21.521,21.6903,2400.0],["1997-07-10",21.6903,21.6903,21.6903,21.6903,0.0],["1997-07-11",21.7468,21.7844,21.7468,21.7844,300.0],["1997-07-14",21.7844,21.7844,21.7844,21.7844,0.0],["1997-07-15",21.8596,21.9349,21.8596,21.9349,1000.0],["1997-07-16",21.9349,21.9349,21.9349,21.9349,0.0],["1997-07-17",21.9725,21.9725,21.9725,21.9725,500.0],["1997-07-18",21.8972,22.0477,21.8972,22.0477,400.0],["1997-07-21",22.0477,22.0477,22.0477,22.0477,0.0],["1997-07-22",22.0477,22.0477,22.0477,22.0477,0.0],["1997-07-23",22.0477,22.0477,22.0477,22.0477,800.0],["1997-07-24",22.0854,22.0854,22.0854,22.0854,1300.0],["1997-07-25",22.1042,22.1042,22.1042,22.1042,100.0],["1997-07-28",22.1794,22.1794,22.1418,22.1418,600.0],["1997-07-29",22.1418,22.1418,22.1418,22.1418,200.0],["1997-07-30",22.1418,22.1418,22.1418,22.1418,1500.0],["1997-07-31",22.1418,22.1418,22.1418,22.1418,0.0],["1997-08-01",22.123,22.123,22.123,22.123,300.0],["1997-08-04",22.123,22.123,22.123,22.123,300.0],["1997-08-05",22.123,22.123,22.123,22.123,0.0],["1997-08-06",22.0477,22.0477,21.9349,21.9349,1500.0],["1997-08-07",21.9349,21.9349,21.9349,21.9349,0.0],["1997-08-08",21.8596,21.8596,21.7844,21.7844,1600.0],["1997-08-11",21.7844,21.7844,21.7844,21.7844,0.0],["1997-08-12",21.7468,21.7468,21.7468,21.7468,100.0],["1997-08-13",21.8408,21.8408,21.8408,21.8408,700.0],["1997-08-14",21.8972,21.8972,21.8972,21.8972,3000.0],["1997-08-15",21.8784,21.8784,21.8032,21.8032,500.0],["1997-08-18",21.8032,21.8032,21.8032,21.8032,0.0],["1997-08-19",21.7468,21.7656,21.7468,21.7656,2100.0],["1997-08-20",21.6903,21.6903,21.6903,21.6903,200.0],["1997-08-21",21.6903,21.6903,21.6903,21.6903,0.0],["1997-08-22",21.6151,21.6151,21.6151,21.6151,200.0],["1997-08-25",21.6151,21.6151,21.6151,21.6151,0.0],["1997-08-26",21.6151,21.6151,21.6151,21.6151,0.0],["1997-08-27",21.6151,21.6151,21.6151,21.6151,0.0],["1997-08-28",21.4834,21.4834,21.4458,21.4458,17000.0],["1997-08-29",21.4458,21.4646,21.4269,21.4269,10300.0],["1997-09-02",21.4834,21.521,21.4834,21.521,500.0],["1997-09-03",21.4458,21.4646,21.4458,21.4646,31000.0],["1997-09-04",21.5398,21.6715,21.5398,21.6715,500.0],["1997-09-05",21.6527,21.7656,21.6527,21.7656,600.0],["1997-09-08",21.8032,21.8784,21.8032,21.8784,1100.0],["1997-09-09",21.822,21.8784,21.822,21.8784,900.0],["1997-09-10",21.8784,21.8784,21.8784,21.8784,0.0],["1997-09-11",21.8784,21.8784,21.8784,21.8784,100.0],["1997-09-12",21.8784,21.8784,21.8784,21.8784,0.0],["1997-09-15",21.9537,22.1042,21.9537,22.1042,1000.0],["1997-09-16",22.1982,22.4616,22.1982,22.4428,1900.0],["1997-09-17",22.4428,22.5557,22.3111,22.3864,2000.0],["1997-09-18",22.3111,22.3864,22.3111,22.3864,300.0],["1997-09-19",22.3111,22.3111,22.2735,22.2735,1500.0],["1997-09-22",22.3487,22.4992,22.3487,22.4992,1700.0],["1997-09-23",22.5745,22.8755,22.5745,22.8755,2200.0],["1997-09-24",22.8002,22.8002,22.8002,22.8002,100.0],["1997-09-25",22.8755,23.1765,22.8755,23.1765,2100.0],["1997-09-26",23.1765,23.1765,23.1765,23.1765,0.0],["1997-09-29",23.2517,24.4557,23.2517,24.3616,10600.0],["1997-09-30",24.3804,24.9072,24.3804,24.7567,7700.0],["1997-10-01",24.6814,24.6814,24.6062,24.6062,800.0],["1997-10-02",24.6814,24.7567,24.6814,24.7567,1000.0],["1997-10-03",24.8319,25.0765,24.8319,25.0765,2800.0],["1997-10-06",25.1141,25.1706,25.1141,25.1329,1200.0],["1997-10-07",25.0201,25.0201,25.0201,25.0201,1000.0],["1997-10-08",25.0953,25.2834,25.0953,25.2082,6300.0],["1997-10-09",25.2082,25.4715,25.2082,25.2834,4000.0],["1997-10-10",25.2082,25.3587,25.1894,25.321,3000.0],["1997-10-13",25.3587,25.6597,25.3587,25.6597,4500.0],["1997-10-14",25.7349,26.2617,25.7349,26.1676,6800.0],["1997-10-15",26.1864,26.224,26.1864,26.1864,4100.0],["1997-10-16",26.2052,26.224,26.0359,26.0359,1500.0],["1997-10-17",25.9607,25.9607,25.7161,25.7725,7800.0],["1997-10-20",25.8102,26.1112,25.8102,26.1112,9400.0],["1997-10-21",26.1864,26.4874,26.1864,26.4121,3600.0],["1997-10-22",26.4874,26.6191,26.4874,26.6191,1400.0],["1997-10-23",26.6191,26.6191,26.6191,26.6191,0.0],["1997-10-24",26.6379,26.6567,26.4874,26.4874,1700.0],["1997-10-27",26.4122,26.4122,26.0359,26.0359,1800.0],["1997-10-28",25.8478,26.4874,25.6973,26.4874,9100.0],["1997-10-29",26.5626,26.6379,26.4686,26.4686,1600.0],["1997-10-30",26.4874,26.5626,26.4121,26.4121,2000.0],["1997-10-31",26.3745,26.3745,26.224,26.3369,900.0],["1997-11-03",26.4121,26.525,26.4121,26.4121,1400.0],["1997-11-04",26.4121,26.4121,26.4121,26.4121,0.0],["1997-11-05",26.3745,26.4498,26.3745,26.4121,400.0],["1997-11-06",26.4121,26.4874,26.4121,26.4874,500.0],["1997-11-07",26.4498,26.4498,26.4498,26.4498,100.0],["1997-11-10",26.525,26.7884,26.525,26.7131,2600.0],["1997-11-11",26.7884,26.9765,26.7884,26.9013,2400.0],["1997-11-12",26.826,26.9389,26.7884,26.826,1800.0],["1997-11-13",26.8448,26.8824,26.7696,26.7696,2100.0],["1997-11-14",26.8072,26.9389,26.8072,26.9389,1300.0],["1997-11-17",27.0141,27.2399,27.0141,27.2211,2500.0],["1997-11-18",27.2963,27.6161,27.2963,27.3904,4000.0],["1997-11-19",27.4656,27.5409,27.3904,27.3904,1300.0],["1997-11-20",27.4092,27.5409,27.4092,27.5409,3200.0],["1997-11-21",27.5409,27.6914,27.5409,27.6914,3800.0],["1997-11-24",27.729,27.8042,27.5785,27.5785,2600.0],["1997-11-25",27.6161,27.6161,27.5785,27.5785,800.0],["1997-11-26",27.6161,27.6914,27.6161,27.6914,1600.0],["1997-11-28",27.6914,27.6914,27.428,27.428,2100.0],["1997-12-01",27.5409,27.5597,27.522,27.5597,700.0],["1997-12-02",27.5785,27.6349,27.5785,27.6349,1000.0],["1997-12-03",27.6726,27.729,27.6726,27.6914,800.0],["1997-12-04",27.7478,27.7666,27.7478,27.7666,700.0],["1997-12-05",27.7666,27.7666,27.6538,27.6538,1500.0],["1997-12-08",27.6537,27.6537,27.5409,27.5409,600.0],["1997-12-09",27.4844,27.4844,27.3527,27.3527,1000.0],["1997-12-10",27.2775,27.3904,27.2775,27.3904,1200.0],["1997-12-11",27.3716,27.3716,27.3716,27.3716,100.0],["1997-12-12",27.3904,27.4092,27.2963,27.2963,1200.0],["1997-12-15",27.2211,27.3716,27.2211,27.3716,1900.0],["1997-12-16",27.3716,27.3716,27.3716,27.3716,0.0],["1997-12-17",27.4468,27.5032,27.4468,27.5032,800.0],["1997-12-18",27.428,27.428,27.3716,27.3716,700.0],["1997-12-19",27.3904,27.3904,27.0894,27.0894,2500.0],["1997-12-22",27.0141,27.0894,26.9389,27.0894,2000.0],["1997-12-23",27.0141,27.2022,27.0141,27.2022,2400.0],["1997-12-24",27.2775,27.2775,27.2775,27.2775,700.0],["1997-12-26",27.2775,27.2775,27.2775,27.2775,0.0],["1997-12-29",27.2775,27.3527,27.2775,27.3527,2600.0],["1997-12-30",27.3527,27.4092,27.3339,27.4092,1200.0],["1997-12-31",27.2587,27.3716,27.2587,27.3339,2000.0],["1998-01-02",27.2587,27.2587,26.8448,26.9953,5800.0],["1998-01-05",27.0706,27.0894,26.9389,27.0894,7000.0],["1998-01-06",27.0141,27.0141,26.7131,26.7131,3800.0],["1998-01-07",26.7131,26.7319,26.6003,26.6003,2800.0],["1998-01-08",26.6003,26.7131,26.5062,26.7131,8500.0],["1998-01-09",26.6943,26.6943,26.4686,26.4686,2100.0],["1998-01-12",26.4121,26.4874,26.3557,26.3557,2000.0],["1998-01-13",26.2428,26.2428,26.1488,26.224,3500.0],["1998-01-14",26.1864,26.1864,25.9042,26.1112,7000.0],["1998-01-15",26.0359,26.0359,26.0359,26.0359,2300.0],["1998-01-16",26.0735,26.2428,25.9983,25.9983,4400.0],["1998-01-20",25.9983,26.0359,25.9795,26.0359,5400.0],["1998-01-21",26.0359,26.1864,26.0359,26.1864,2100.0],["1998-01-22",26.1112,26.1864,26.0735,26.1864,2000.0],["1998-01-23",26.2616,26.5626,26.2616,26.5626,5500.0],["1998-01-26",26.5626,27.0894,26.5626,27.0894,5900.0],["1998-01-27",27.1646,27.3904,27.1646,27.3904,2400.0],["1998-01-28",27.4656,27.5785,27.428,27.428,1000.0],["1998-01-29",27.3527,27.3527,27.2587,27.3151,2100.0],["1998-01-30",27.2775,27.2775,27.2022,27.2022,800.0],["1998-02-02",27.2022,27.2022,27.2022,27.2022,100.0],["1998-02-03",27.127,27.127,27.127,27.127,100.0],["1998-02-04",27.127,27.1458,27.127,27.1458,400.0],["1998-02-05",27.1646,27.1646,27.1646,27.1646,1000.0],["1998-02-06",27.1646,27.2587,27.1646,27.1834,3000.0],["1998-02-09",27.2587,27.3904,27.2587,27.3904,2000.0],["1998-02-10",27.3527,27.3527,27.3151,27.3151,1900.0],["1998-02-11",27.3904,27.9171,27.3904,27.9171,3400.0],["1998-02-12",27.9924,27.9924,27.9924,27.9924,600.0],["1998-02-13",28.0676,28.2934,28.0676,28.1052,3200.0],["1998-02-17",28.1429,28.1429,28.1429,28.1429,100.0],["1998-02-18",28.2181,28.3498,28.2181,28.3498,900.0],["1998-02-19",28.2745,28.2745,28.2557,28.2557,300.0],["1998-02-20",28.1805,28.1805,28.1429,28.1429,300.0],["1998-02-23",28.2181,28.2181,28.2181,28.2181,100.0],["1998-02-24",28.1428,28.1617,28.1428,28.1617,200.0],["1998-02-25",27.9924,27.9924,27.9735,27.9735,3100.0],["1998-02-26",27.8983,28.1052,27.8983,28.0488,2200.0],["1998-02-27",27.9736,28.0488,27.9736,28.0488,300.0],["1998-03-02",28.124,28.1993,28.124,28.1993,1200.0],["1998-03-03",28.2557,28.2557,28.2557,28.2557,100.0],["1998-03-04",28.1805,28.1805,28.0676,28.0676,1400.0],["1998-03-05",28.0112,28.0676,27.9547,28.0676,1400.0],["1998-03-06",28.1429,28.2181,28.1429,28.2181,1000.0],["1998-03-09",28.2934,28.3686,28.2934,28.3686,1000.0],["1998-03-10",28.3686,28.4815,28.3686,28.4438,2400.0],["1998-03-11",28.5191,28.6696,28.5191,28.6508,1700.0],["1998-03-12",28.6508,28.6508,28.6508,28.6508,0.0],["1998-03-13",28.6696,28.6696,28.5567,28.5567,1300.0],["1998-03-16",28.5567,28.5567,28.5567,28.5567,0.0],["1998-03-17",28.5567,28.5567,28.5567,28.5567,0.0],["1998-03-18",28.4815,28.4815,28.4062,28.4062,1000.0],["1998-03-19",28.331,28.4062,28.1052,28.3122,4800.0],["1998-03-20",28.331,28.425,28.331,28.425,800.0],["1998-03-23",28.3498,28.3498,28.3498,28.3498,300.0],["1998-03-24",28.2934,28.2934,28.1805,28.2934,2700.0],["1998-03-25",28.2934,28.5191,28.2369,28.2369,4600.0],["1998-03-26",28.1993,28.1993,28.1993,28.1993,100.0],["1998-03-27",28.1993,28.1993,28.1993,28.1993,0.0],["1998-03-30",28.124,28.1993,28.124,28.1993,2400.0],["1998-03-31",28.1993,28.1993,28.1993,28.1993,0.0],["1998-04-01",28.2745,28.2745,28.0864,28.0864,1500.0],["1998-04-02",28.1429,28.1429,28.1429,28.1429,1400.0],["1998-04-03",28.0676,28.1052,28.0676,28.1052,500.0],["1998-04-06",28.03,28.03,28.03,28.03,100.0],["1998-04-07",28.0676,28.0676,27.9547,28.0676,1200.0],["1998-04-08",28.0488,28.0488,27.9924,27.9924,400.0],["1998-04-09",28.0676,28.0676,27.9735,27.9735,500.0],["1998-04-13",27.8983,27.8983,27.8607,27.8795,900.0],["1998-04-14",27.8795,27.8795,27.8795,27.8795,0.0],["1998-04-15",27.8795,27.8795,27.8795,27.8795,0.0],["1998-04-16",27.8795,27.8795,27.8795,27.8795,0.0],["1998-04-17",27.8042,27.8042,27.729,27.729,800.0],["1998-04-20",27.6537,27.6537,27.5785,27.5785,300.0],["1998-04-21",27.5785,27.5785,27.5785,27.5785,200.0],["1998-04-22",27.5785,27.5785,27.5785,27.5785,0.0],["1998-04-23",27.5409,27.5409,27.3904,27.4844,8200.0],["1998-04-24",27.4844,27.4844,27.428,27.428,500.0],["1998-04-27",27.428,27.428,27.428,27.428,0.0],["1998-04-28",27.4468,27.4656,27.428,27.428,400.0],["1998-04-29",27.3527,27.3527,27.3527,27.3527,100.0],["1998-04-30",27.2399,27.2399,27.1458,27.1458,300.0],["1998-05-01",27.1458,27.1458,27.1458,27.1458,0.0],["1998-05-04",27.1458,27.1458,27.1458,27.1458,0.0],["1998-05-05",27.2022,27.2022,27.2022,27.2022,100.0],["1998-05-06",27.1646,27.1646,27.1646,27.1646,100.0],["1998-05-07",27.1646,27.1646,27.1646,27.1646,0.0],["1998-05-08",27.127,27.127,27.127,27.127,100.0],["1998-05-11",27.127,27.127,27.127,27.127,0.0],["1998-05-12",27.1082,27.1082,27.1082,27.1082,100.0],["1998-05-13",27.1082,27.1082,27.1082,27.1082,900.0],["1998-05-14",27.0329,27.0329,27.0329,27.0329,100.0],["1998-05-15",27.0329,27.0329,27.0329,27.0329,0.0],["1998-05-18",27.0329,27.1082,27.0329,27.1082,400.0],["1998-05-19",27.033,27.033,26.9953,26.9953,300.0],["1998-05-20",26.9953,26.9953,26.9953,26.9953,0.0],["1998-05-21",26.9389,26.9389,26.826,26.826,1800.0],["1998-05-22",26.7508,26.7508,26.6003,26.6003,600.0],["1998-05-26",26.5815,26.6191,26.5815,26.6191,300.0],["1998-05-27",26.6191,26.6191,26.4874,26.4874,600.0],["1998-05-28",26.5626,26.6379,26.5626,26.6379,700.0],["1998-05-29",26.6379,26.6379,26.6379,26.6379,0.0],["1998-06-01",26.6379,26.6379,26.6379,26.6379,0.0],["1998-06-02",26.6191,26.6191,26.3181,26.3181,500.0],["1998-06-03",26.2052,26.2052,26.2052,26.2052,100.0],["1998-06-04",26.2052,26.2052,26.2052,26.2052,0.0],["1998-06-05",26.2052,26.2052,26.2052,26.2052,0.0],["1998-06-08",26.3369,26.3369,26.3369,26.3369,200.0],["1998-06-09",26.3369,26.3369,26.3369,26.3369,100.0],["1998-06-10",26.1864,26.1864,26.1676,26.1676,300.0],["1998-06-11",26.1676,26.1676,26.1676,26.1676,200.0],["1998-06-12",26.0171,26.0171,25.9418,25.9418,400.0],["1998-06-15",25.8478,25.8478,25.7349,25.7914,400.0],["1998-06-16",25.7914,25.7914,25.7914,25.7914,0.0],["1998-06-17",25.9418,25.9607,25.9418,25.9607,6900.0],["1998-06-18",25.9607,25.9607,25.9607,25.9607,0.0],["1998-06-19",25.9607,25.9607,25.8102,25.8102,1600.0],["1998-06-22",25.8478,26.0359,25.8478,26.0359,2000.0],["1998-06-23",26.1864,26.3369,26.1864,26.2617,2300.0],["1998-06-24",26.4121,26.5626,26.4121,26.5626,1300.0],["1998-06-25",26.525,26.525,26.3745,26.3745,1200.0],["1998-06-26",26.3745,26.3745,26.3745,26.3745,0.0],["1998-06-29",26.4874,26.6003,26.4874,26.525,1600.0],["1998-06-30",26.5438,26.8072,26.5438,26.7884,4100.0],["1998-07-01",26.8072,27.0518,26.8072,26.826,3500.0],["1998-07-02",26.826,26.826,26.826,26.826,0.0],["1998-07-06",26.6003,26.6755,26.5626,26.6755,2000.0],["1998-07-07",26.8636,27.6161,26.8636,27.4468,11600.0],["1998-07-08",27.5221,27.6161,27.4844,27.4844,8500.0],["1998-07-09",27.6914,28.03,27.6161,27.8419,8600.0],["1998-07-10",27.7102,27.7102,27.5221,27.6726,400.0],["1998-07-13",27.6726,27.6726,27.6726,27.6726,0.0],["1998-07-14",27.5221,27.5221,27.1646,27.1646,1500.0],["1998-07-15",27.1646,27.1646,27.1646,27.1646,0.0],["1998-07-16",27.0894,27.127,27.0706,27.127,600.0],["1998-07-17",27.1646,27.3151,27.1646,27.2775,1300.0],["1998-07-20",27.3904,27.4468,27.3904,27.4468,300.0],["1998-07-21",27.5409,27.5785,27.2022,27.2022,2400.0],["1998-07-22",27.0894,27.0894,27.0894,27.0894,800.0],["1998-07-23",27.0141,27.0141,27.0141,27.0141,100.0],["1998-07-24",26.9577,26.9577,26.7884,26.7884,400.0],["1998-07-27",26.6379,26.6379,26.4874,26.4874,900.0],["1998-07-28",26.3745,26.3745,26.224,26.224,500.0],["1998-07-29",26.1112,26.1112,26.0359,26.0359,200.0],["1998-07-30",26.0359,26.0359,26.0359,26.0359,0.0],["1998-07-31",25.8854,25.8854,25.5092,25.5092,1400.0],["1998-08-03",25.3587,25.3587,24.9448,24.9448,1200.0],["1998-08-04",24.8696,24.8696,24.7191,24.7191,300.0],["1998-08-05",24.5309,24.5309,24.0606,24.0606,3300.0],["1998-08-06",24.0042,24.0794,24.0042,24.0794,2400.0],["1998-08-07",24.0794,24.1547,24.0606,24.0606,1100.0],["1998-08-10",23.8161,23.8349,23.8161,23.8349,400.0],["1998-08-11",23.6656,23.6656,23.3082,23.3082,1100.0],["1998-08-12",23.4587,24.0606,23.327,24.0418,5100.0],["1998-08-13",24.0418,24.0418,24.023,24.023,700.0],["1998-08-14",24.0418,24.0983,24.0418,24.0794,7600.0],["1998-08-17",24.0794,24.0794,24.0794,24.0794,0.0],["1998-08-18",24.0795,24.2864,24.0795,24.2864,2200.0],["1998-08-19",24.2488,24.2488,24.2111,24.2111,400.0],["1998-08-20",24.0794,24.0794,24.0606,24.0606,1100.0],["1998-08-21",24.0418,24.0418,24.0418,24.0418,100.0],["1998-08-24",24.1923,24.1923,24.1923,24.1923,100.0],["1998-08-25",24.1171,24.1171,24.1171,24.1171,100.0],["1998-08-26",24.1171,24.1171,24.1171,24.1171,100.0],["1998-08-27",24.1171,24.1171,23.7785,23.7785,800.0],["1998-08-28",23.7785,23.7785,23.5903,23.5903,700.0],["1998-08-31",23.5903,23.5903,23.0824,23.0824,2500.0],["1998-09-01",22.8755,22.8755,22.7626,22.8379,500.0],["1998-09-02",22.9884,22.9884,22.9131,22.9507,1000.0],["1998-09-03",22.6685,22.7062,22.5368,22.5368,1700.0],["1998-09-04",22.5368,22.5368,22.5368,22.5368,5100.0],["1998-09-08",22.6497,22.6874,22.5933,22.5933,1900.0],["1998-09-09",22.5933,22.5933,22.5933,22.5933,0.0],["1998-09-10",22.5745,22.5745,22.5745,22.5745,400.0],["1998-09-11",22.3299,22.3299,22.0289,22.2359,3200.0],["1998-09-14",22.2359,22.2359,22.2171,22.2171,400.0],["1998-09-15",22.2171,22.2171,22.2171,22.2171,0.0],["1998-09-16",22.2735,22.3676,22.2735,22.3487,1600.0],["1998-09-17",22.2923,22.4804,22.2735,22.4052,3100.0],["1998-09-18",22.5745,22.5745,22.5557,22.5557,1300.0],["1998-09-21",22.5557,22.5557,22.5557,22.5557,200.0],["1998-09-22",22.6874,22.8379,22.6874,22.7814,800.0],["1998-09-23",22.8002,22.8567,22.8002,22.8567,700.0],["1998-09-24",22.8567,22.8567,22.8567,22.8567,0.0],["1998-09-25",22.8567,22.8943,22.8379,22.8943,500.0],["1998-09-28",23.0354,23.0354,23.0354,23.0354,100.0],["1998-09-29",22.8755,22.8755,22.819,22.819,1100.0],["1998-09-30",22.8755,23.1012,22.8755,23.1012,600.0],["1998-10-01",23.026,23.026,23.026,23.026,400.0],["1998-10-02",23.1765,23.2893,23.1765,23.2517,4400.0],["1998-10-05",23.2517,23.2517,23.1765,23.1765,4300.0],["1998-10-06",23.1765,23.1765,23.1577,23.1577,1600.0],["1998-10-07",23.026,23.026,22.8755,22.8755,1700.0],["1998-10-08",22.819,22.819,22.5368,22.5368,1300.0],["1998-10-09",22.424,22.424,22.1606,22.2547,12600.0],["1998-10-12",22.2547,22.2547,22.2547,22.2547,0.0],["1998-10-13",21.9537,21.9537,21.7091,21.8596,2900.0],["1998-10-14",21.7844,21.9913,21.7844,21.8596,3700.0],["1998-10-15",21.9725,22.2171,21.8596,21.9913,20700.0],["1998-10-16",22.123,22.1982,22.0101,22.1982,53500.0],["1998-10-19",22.3111,22.9225,22.3111,22.8002,3700.0],["1998-10-20",22.8567,22.9131,22.8567,22.9131,700.0],["1998-10-21",22.8755,22.8755,22.725,22.725,500.0],["1998-10-22",22.6121,22.6121,22.6121,22.6121,400.0],["1998-10-23",22.4052,22.4052,22.2735,22.2735,1000.0],["1998-10-26",22.4616,22.6497,22.123,22.6497,51100.0],["1998-10-27",22.725,22.8002,22.725,22.7814,500.0],["1998-10-28",22.7814,22.7814,22.7814,22.7814,0.0],["1998-10-29",22.7814,22.7814,22.5745,22.5745,19100.0],["1998-10-30",22.5745,22.6309,22.5557,22.5557,500.0],["1998-11-02",22.6685,22.6685,22.6685,22.6685,100.0],["1998-11-03",22.518,22.518,22.518,22.518,500.0],["1998-11-04",22.5181,22.5181,22.4804,22.4804,600.0],["1998-11-05",22.4616,22.518,22.4616,22.4992,1000.0],["1998-11-06",22.6121,22.8567,22.6121,22.8379,1500.0],["1998-11-09",22.9507,22.9507,22.9507,22.9507,200.0],["1998-11-10",22.9507,22.9507,22.9507,22.9507,0.0],["1998-11-11",22.9507,22.9507,22.9507,22.9507,0.0],["1998-11-12",22.9507,22.9507,22.9507,22.9507,0.0],["1998-11-13",22.9131,22.9131,22.9131,22.9131,400.0],["1998-11-16",22.9131,22.9131,22.9131,22.9131,0.0],["1998-11-17",22.9131,22.9131,22.9131,22.9131,0.0],["1998-11-18",23.1012,23.3082,23.1012,23.3082,1800.0],["1998-11-19",23.2705,23.2705,23.2705,23.2705,100.0],["1998-11-20",23.2329,23.2329,23.2329,23.2329,500.0],["1998-11-23",23.2329,23.2329,23.2329,23.2329,0.0],["1998-11-24",23.4775,23.6468,23.4775,23.628,2000.0],["1998-11-25",23.6656,23.7408,23.6656,23.7408,500.0],["1998-11-27",23.929,23.9854,23.929,23.9854,700.0],["1998-11-30",23.9854,23.9854,23.9854,23.9854,100.0],["1998-12-01",24.0606,24.2864,24.0606,24.2864,800.0],["1998-12-02",24.2488,24.4369,24.2488,24.3804,1400.0],["1998-12-03",24.3804,24.3804,24.23,24.23,2000.0],["1998-12-04",24.1923,24.2111,24.1923,24.2111,200.0],["1998-12-07",24.1359,24.1359,24.023,24.1171,1600.0],["1998-12-08",24.0606,24.0606,23.9666,23.9666,1000.0],["1998-12-09",24.0606,24.0606,24.0042,24.0606,400.0],["1998-12-10",24.0606,24.0606,24.023,24.023,200.0],["1998-12-11",24.023,24.0418,24.023,24.0418,200.0],["1998-12-14",24.0042,24.0042,23.7785,23.7785,1400.0],["1998-12-15",23.8349,23.8349,23.722,23.7973,1200.0],["1998-12-16",23.6844,23.6844,23.5715,23.5903,1500.0],["1998-12-17",23.4775,23.6656,23.4775,23.6656,900.0],["1998-12-18",23.7785,23.7785,23.7032,23.722,1000.0],["1998-12-21",23.8161,23.8161,23.4775,23.4775,1500.0],["1998-12-22",23.5527,23.5527,23.3646,23.3646,1800.0],["1998-12-23",23.421,23.4587,23.421,23.4587,200.0],["1998-12-24",23.5151,23.5339,23.5151,23.5339,200.0],["1998-12-28",23.5715,23.628,23.3646,23.4587,4200.0],["1998-12-29",23.421,23.5903,23.3646,23.3646,1700.0],["1998-12-30",23.327,23.327,23.1765,23.2517,1900.0],["1998-12-31",23.2893,23.5339,23.2893,23.5339,1600.0],["1999-01-04",23.5151,23.6844,23.5151,23.5527,2600.0],["1999-01-05",23.4587,23.4775,23.421,23.4775,1600.0],["1999-01-06",23.4775,23.4775,23.4775,23.4775,0.0],["1999-01-07",23.327,23.327,23.327,23.327,100.0],["1999-01-08",23.2893,23.327,23.1765,23.3082,2700.0],["1999-01-11",23.3082,23.3082,23.1765,23.2141,1300.0],["1999-01-12",23.1765,23.1765,23.1577,23.1577,1100.0],["1999-01-13",23.12,23.1389,23.026,23.026,1600.0],["1999-01-14",23.026,23.026,23.026,23.026,0.0],["1999-01-15",22.9883,23.0824,22.8755,22.9319,4500.0],["1999-01-19",22.5369,22.5369,22.2735,22.2735,2500.0],["1999-01-20",22.2735,22.2735,22.1042,22.1042,2700.0],["1999-01-21",22.0101,22.0101,21.6715,21.6903,4400.0],["1999-01-22",21.6715,21.6715,21.5963,21.6339,700.0],["1999-01-25",21.6151,21.6151,21.6151,21.6151,400.0],["1999-01-26",21.6151,21.6151,21.6151,21.6151,200.0],["1999-01-27",21.5963,21.5963,21.5963,21.5963,400.0],["1999-01-28",21.5963,21.5963,21.5963,21.5963,0.0],["1999-01-29",21.5963,21.6903,21.5963,21.6903,600.0],["1999-02-01",21.6903,21.7844,21.6903,21.7844,1800.0],["1999-02-02",21.7656,21.7656,21.3705,21.3705,3300.0],["1999-02-03",21.3517,21.3517,21.3517,21.3517,200.0],["1999-02-04",21.3517,21.3517,21.22,21.3517,600.0],["1999-02-05",21.3141,21.3141,21.3141,21.3141,400.0],["1999-02-08",21.3141,21.3141,21.3141,21.3141,0.0],["1999-02-09",21.3141,21.3141,21.3141,21.3141,0.0],["1999-02-10",21.2388,21.2388,20.9567,21.0131,7200.0],["1999-02-11",21.0883,21.1448,20.9002,20.9002,2100.0],["1999-02-12",20.8814,20.8814,20.7685,20.7685,1200.0],["1999-02-16",20.7685,20.7685,20.6745,20.6745,500.0],["1999-02-17",20.6745,20.6745,20.3923,20.3923,1700.0],["1999-02-18",20.5428,20.6557,20.5428,20.6557,8300.0],["1999-02-19",20.6368,20.6368,20.5052,20.5052,2200.0],["1999-02-22",20.5804,20.6933,20.5804,20.6933,5300.0],["1999-02-23",20.6556,20.7685,20.6556,20.7685,2700.0],["1999-02-24",20.8344,20.919,20.8344,20.919,700.0],["1999-02-25",20.919,21.0319,20.919,21.0131,1500.0],["1999-02-26",21.0131,21.1448,21.0131,21.1448,1700.0],["1999-03-01",21.0695,21.3705,21.0695,21.1448,5300.0],["1999-03-02",21.2012,21.2012,21.1824,21.1824,700.0],["1999-03-03",21.1824,21.1824,21.1824,21.1824,100.0],["1999-03-04",21.1824,21.1824,21.1824,21.1824,200.0],["1999-03-05",21.1071,21.1071,21.1071,21.1071,700.0],["1999-03-08",21.0507,21.0507,21.0507,21.0507,300.0],["1999-03-09",21.0507,21.0695,21.0507,21.0695,800.0],["1999-03-10",21.0695,21.0695,21.0695,21.0695,0.0],["1999-03-11",21.0507,21.0507,20.9567,21.0507,1100.0],["1999-03-12",20.825,20.825,20.7779,20.825,2900.0],["1999-03-15",20.6556,20.6556,20.5804,20.5804,1300.0],["1999-03-16",20.5804,20.5992,20.5804,20.5992,300.0],["1999-03-17",20.5804,20.5804,20.5804,20.5804,100.0],["1999-03-18",20.5992,20.5992,20.3735,20.3735,1400.0],["1999-03-19",20.3547,20.3547,20.1477,20.1477,3100.0],["1999-03-22",20.1665,20.317,20.1665,20.317,12100.0],["1999-03-23",20.317,20.317,20.2418,20.317,4300.0],["1999-03-24",20.317,20.317,20.317,20.317,2500.0],["1999-03-25",20.4299,20.4299,20.4299,20.4299,200.0],["1999-03-26",20.4487,20.4675,20.4487,20.4487,600.0],["1999-03-29",20.4863,20.6368,20.4863,20.6368,1600.0],["1999-03-30",20.6368,20.6368,20.6368,20.6368,300.0],["1999-03-31",20.5992,20.618,20.3923,20.3923,3600.0],["1999-04-01",20.3923,20.618,20.3923,20.618,3700.0],["1999-04-05",20.5992,20.5992,20.5992,20.5992,300.0],["1999-04-06",20.5992,20.618,20.5052,20.618,1700.0],["1999-04-07",20.4675,20.4675,20.4675,20.4675,2300.0],["1999-04-08",20.4675,20.618,20.4675,20.618,500.0],["1999-04-09",20.5804,20.7309,20.5804,20.7309,2100.0],["1999-04-12",20.7121,20.8438,20.7121,20.8438,800.0],["1999-04-13",20.8814,21.0319,20.8814,21.0131,1800.0],["1999-04-14",21.0507,21.0507,21.0131,21.0131,1200.0],["1999-04-15",21.0319,21.22,21.0319,21.1636,3600.0],["1999-04-16",21.2012,21.2012,21.0695,21.1448,3100.0],["1999-04-19",21.1824,21.22,20.9567,20.9567,4500.0],["1999-04-20",20.9567,21.0319,20.9567,21.0319,200.0],["1999-04-21",21.0319,21.1071,21.0319,21.1071,1000.0],["1999-04-22",21.0695,21.0695,21.0695,21.0695,200.0],["1999-04-23",20.919,20.919,20.6557,20.6557,2800.0],["1999-04-26",20.7685,21.0695,20.7685,21.0695,20400.0],["1999-04-27",21.22,21.4458,21.22,21.4081,3600.0],["1999-04-28",21.521,22.0854,21.521,22.0854,26300.0],["1999-04-29",22.2735,22.424,22.0854,22.0854,3000.0],["1999-04-30",22.0289,22.0478,22.0101,22.0289,600.0],["1999-05-03",22.1042,22.123,22.0101,22.0101,800.0],["1999-05-04",22.0101,22.0101,22.0101,22.0101,0.0],["1999-05-05",22.0101,22.0101,21.8408,21.8972,2000.0],["1999-05-06",21.8408,21.8408,21.7279,21.7468,6900.0],["1999-05-07",21.822,21.822,21.822,21.822,100.0],["1999-05-10",21.9349,22.0854,21.9349,22.0854,1000.0],["1999-05-11",22.123,22.2359,22.123,22.2359,1000.0],["1999-05-12",22.2171,22.4428,22.2171,22.4428,500.0],["1999-05-13",22.5745,22.9695,22.5745,22.8379,5300.0],["1999-05-14",22.8755,22.8755,22.725,22.8002,4200.0],["1999-05-17",22.7062,22.7062,22.5557,22.5557,3100.0],["1999-05-18",22.6874,22.6874,22.518,22.518,900.0],["1999-05-19",22.5181,22.5369,22.424,22.4428,5700.0],["1999-05-20",22.4992,22.5181,22.4804,22.4804,900.0],["1999-05-21",22.5933,22.725,22.4992,22.5745,7500.0],["1999-05-24",22.5557,22.5557,22.518,22.518,700.0],["1999-05-25",22.3864,22.5369,22.3864,22.4804,1400.0],["1999-05-26",22.4804,22.4804,22.4616,22.4804,500.0],["1999-05-27",22.4992,22.5368,22.4992,22.5368,500.0],["1999-05-28",22.5369,22.5745,22.4992,22.4992,1000.0],["1999-06-01",22.4992,22.4992,22.4992,22.4992,5100.0],["1999-06-02",22.4992,22.4992,22.424,22.424,2300.0],["1999-06-03",22.424,22.424,22.2735,22.2735,3000.0],["1999-06-04",22.2359,22.2547,22.1794,22.2547,1000.0],["1999-06-07",22.2547,22.2547,22.2547,22.2547,300.0],["1999-06-08",22.123,22.2359,22.123,22.2359,800.0],["1999-06-09",22.2171,22.2735,22.2171,22.2735,700.0],["1999-06-10",22.2735,22.2735,22.2735,22.2735,0.0],["1999-06-11",22.3299,22.3864,22.3299,22.3864,500.0],["1999-06-14",22.3864,22.3864,22.3864,22.3864,0.0],["1999-06-15",22.4616,22.5557,22.4428,22.5557,1500.0],["1999-06-16",22.6309,22.6685,22.6309,22.6685,300.0],["1999-06-17",22.7062,22.7062,22.7062,22.7062,100.0],["1999-06-18",22.819,22.819,22.5557,22.5557,3600.0],["1999-06-21",22.5557,22.5557,22.5557,22.5557,0.0],["1999-06-22",22.3487,22.3487,22.3111,22.3299,1200.0],["1999-06-23",22.2923,22.2923,22.2923,22.2923,1700.0],["1999-06-24",22.1983,22.2359,22.123,22.1606,5600.0],["1999-06-25",22.1606,22.1606,22.1606,22.1606,0.0],["1999-06-28",22.2547,22.2547,22.2547,22.2547,300.0],["1999-06-29",22.2359,22.2547,22.2359,22.2547,1000.0],["1999-06-30",22.2359,22.2547,22.2171,22.2359,2800.0],["1999-07-01",22.2547,22.2547,22.1418,22.2547,4100.0],["1999-07-02",22.2547,22.4616,22.2547,22.3487,3400.0],["1999-07-06",22.3864,22.3864,22.2359,22.2359,1400.0],["1999-07-07",22.2359,22.2359,21.9725,22.123,2200.0],["1999-07-08",22.1042,22.1606,21.9537,22.1418,2500.0],["1999-07-09",22.1418,22.2359,22.1418,22.2359,400.0],["1999-07-12",22.1982,22.1982,22.1982,22.1982,300.0],["1999-07-13",22.2547,22.2547,22.2547,22.2547,200.0],["1999-07-14",22.2547,22.2547,22.2547,22.2547,0.0],["1999-07-15",22.2547,22.2547,22.2547,22.2547,600.0],["1999-07-16",22.2547,22.2547,22.2547,22.2547,0.0],["1999-07-19",22.2359,22.2359,21.3705,21.6715,81600.0],["1999-07-20",21.6527,21.6527,21.2012,21.22,4900.0],["1999-07-21",21.521,21.521,21.3705,21.4834,10800.0],["1999-07-22",21.521,21.521,21.3517,21.3517,3500.0],["1999-07-23",21.3705,21.5586,21.3329,21.5586,4300.0],["1999-07-26",21.521,21.521,21.521,21.521,500.0],["1999-07-27",21.521,21.521,21.521,21.521,600.0],["1999-07-28",21.521,21.6715,21.521,21.6715,300.0],["1999-07-29",21.7279,21.7656,21.7091,21.7468,1100.0],["1999-07-30",21.7468,21.7468,21.7468,21.7468,0.0],["1999-08-02",21.8032,21.8032,21.8032,21.8032,100.0],["1999-08-03",21.8032,21.8032,21.8032,21.8032,0.0],["1999-08-04",21.7844,21.7844,21.7468,21.7656,1000.0],["1999-08-05",21.7656,21.9725,21.7656,21.9725,6300.0],["1999-08-06",22.123,22.4616,22.123,22.4052,2900.0],["1999-08-09",22.424,22.5933,22.4052,22.5933,5500.0],["1999-08-10",22.6874,22.6874,22.4992,22.5557,12300.0],["1999-08-11",22.5557,22.6497,22.3864,22.6497,95700.0],["1999-08-12",22.725,22.9319,22.725,22.9319,900.0],["1999-08-13",22.8755,23.1765,22.8755,23.026,4100.0],["1999-08-16",23.1012,23.6468,23.1012,23.6468,4700.0],["1999-08-17",23.7785,23.8161,23.7785,23.8161,1600.0],["1999-08-18",23.929,24.4557,23.929,24.4369,1600.0],["1999-08-19",24.6814,25.0953,24.6814,25.0953,2500.0],["1999-08-20",25.1706,25.2834,25.1706,25.1894,400.0],["1999-08-23",25.2082,25.2082,25.0577,25.1705,3000.0],["1999-08-24",25.1705,25.1705,25.1705,25.1705,1400.0],["1999-08-25",25.1706,25.3211,25.1706,25.3022,1000.0],["1999-08-26",25.2834,25.2834,24.7379,24.7379,6200.0],["1999-08-27",24.7003,24.7003,24.4557,24.4557,800.0],["1999-08-30",24.3993,24.3993,24.324,24.324,500.0],["1999-08-31",24.324,24.324,24.2111,24.2111,600.0],["1999-09-01",24.2111,24.2111,24.2111,24.2111,0.0],["1999-09-02",24.23,24.23,24.23,24.23,900.0],["1999-09-03",24.23,24.23,24.23,24.23,300.0],["1999-09-07",24.0795,24.0983,23.8537,24.0418,5600.0],["1999-09-08",24.0794,24.0794,24.0606,24.0794,1000.0],["1999-09-09",23.8537,23.9101,23.628,23.628,3500.0],["1999-09-10",23.7032,23.7032,23.7032,23.7032,100.0],["1999-09-13",23.7032,23.7032,23.7032,23.7032,0.0],["1999-09-14",23.8161,23.8161,23.7408,23.7408,1400.0],["1999-09-15",23.7596,23.7596,23.7596,23.7596,100.0],["1999-09-16",23.722,23.722,23.722,23.722,200.0],["1999-09-17",23.6468,23.6468,23.6468,23.6468,800.0],["1999-09-20",23.6468,23.6468,23.6468,23.6468,0.0],["1999-09-21",23.4775,23.4775,23.3834,23.3834,1700.0],["1999-09-22",23.2517,23.2517,23.1389,23.1389,1700.0],["1999-09-23",23.1577,23.1577,23.1577,23.1577,1300.0],["1999-09-24",23.1577,23.1577,23.1577,23.1577,0.0],["1999-09-27",23.1012,23.1577,23.1012,23.1577,400.0],["1999-09-28",23.2517,23.327,22.8755,22.8755,9600.0],["1999-09-29",22.7626,22.819,22.1982,22.1982,7000.0],["1999-09-30",22.0854,22.0854,21.7656,21.7656,3400.0],["1999-10-01",21.7656,21.7656,21.22,21.22,11300.0],["1999-10-04",21.1448,21.1448,21.0695,21.0695,1000.0],["1999-10-05",21.2012,21.2012,21.2012,21.2012,600.0],["1999-10-06",21.1636,21.2012,21.1448,21.2012,2400.0],["1999-10-07",21.1636,21.1824,21.1448,21.1636,1100.0],["1999-10-08",21.1636,21.3705,21.1636,21.3705,1400.0],["1999-10-11",21.3705,21.3705,21.3705,21.3705,0.0],["1999-10-12",21.4834,21.4834,21.4646,21.4834,700.0],["1999-10-13",21.4646,21.7844,21.4081,21.7844,2700.0],["1999-10-14",21.7844,21.7844,21.7844,21.7844,0.0],["1999-10-15",21.8408,21.8596,21.7844,21.7844,1400.0],["1999-10-18",21.8596,21.9161,21.8596,21.9161,400.0],["1999-10-19",21.9161,21.9161,21.9161,21.9161,0.0],["1999-10-20",21.9725,21.9725,21.9725,21.9725,200.0],["1999-10-21",21.9725,21.9725,21.9725,21.9725,0.0],["1999-10-22",21.9537,21.9537,21.9161,21.9537,400.0],["1999-10-25",21.9349,21.9349,21.9349,21.9349,100.0],["1999-10-26",21.9349,21.9349,21.9349,21.9349,100.0],["1999-10-27",21.9349,21.9913,21.9349,21.9913,500.0],["1999-10-28",22.0289,22.0289,22.0101,22.0101,400.0],["1999-10-29",22.0101,22.0289,22.0101,22.0289,1000.0],["1999-11-01",22.0666,22.0666,22.0666,22.0666,100.0],["1999-11-02",22.0666,22.0666,22.0666,22.0666,0.0],["1999-11-03",22.0101,22.0101,21.9725,21.9725,1400.0],["1999-11-04",21.9725,22.0666,21.9725,22.0666,400.0],["1999-11-05",22.0666,22.0666,22.0666,22.0666,0.0],["1999-11-08",22.0666,22.0666,22.0666,22.0666,0.0],["1999-11-09",22.0289,22.123,22.0289,22.123,300.0],["1999-11-10",22.1606,22.1606,22.1606,22.1606,100.0],["1999-11-11",22.123,22.123,22.123,22.123,500.0],["1999-11-12",22.123,22.123,22.123,22.123,5000.0],["1999-11-15",22.0477,22.0477,22.0477,22.0477,1000.0],["1999-11-16",22.0477,22.0477,22.0477,22.0477,0.0],["1999-11-17",22.0477,22.0477,22.0477,22.0477,0.0],["1999-11-18",22.0854,22.0854,22.0666,22.0666,1100.0],["1999-11-19",22.0666,22.0666,22.0666,22.0666,200.0],["1999-11-22",22.0666,22.0666,22.0666,22.0666,300.0],["1999-11-23",22.0666,22.123,22.0478,22.0854,600.0],["1999-11-24",21.8973,22.0101,21.8973,22.0101,2600.0],["1999-11-26",22.0101,22.0289,22.0101,22.0289,1100.0],["1999-11-29",22.0289,22.0289,22.0289,22.0289,200.0],["1999-11-30",22.0101,22.2735,22.0101,22.2735,5000.0],["1999-12-01",22.2735,22.2735,22.2735,22.2735,0.0],["1999-12-02",22.2359,22.6497,22.1606,22.6497,7200.0],["1999-12-03",22.7814,22.8002,22.7814,22.8002,600.0],["1999-12-06",22.9507,22.9695,22.9131,22.9131,1000.0],["1999-12-07",22.9131,22.9695,22.9131,22.9695,500.0],["1999-12-08",22.9884,23.0448,22.9884,23.0448,300.0],["1999-12-09",23.0448,23.0448,22.9131,22.9319,1600.0],["1999-12-10",23.026,23.026,22.8755,22.8755,300.0],["1999-12-13",23.1012,23.2705,23.1012,23.2705,1000.0],["1999-12-14",23.2705,23.2705,23.2517,23.2517,300.0],["1999-12-15",23.2517,23.2705,23.2329,23.2705,600.0],["1999-12-16",23.374,23.4022,23.374,23.4022,800.0],["1999-12-17",23.3834,23.4022,23.3834,23.4022,1500.0],["1999-12-20",23.4398,23.5151,23.4398,23.5151,200.0],["1999-12-21",23.4775,23.4775,23.4775,23.4775,1100.0],["1999-12-22",23.5903,23.6468,23.5903,23.6468,200.0],["1999-12-23",23.7032,23.7032,23.6844,23.6844,200.0],["1999-12-27",23.722,23.7408,23.7032,23.722,800.0],["1999-12-28",23.7032,23.7032,23.7032,23.7032,200.0],["1999-12-29",23.7596,23.7785,23.7596,23.7785,6000.0],["1999-12-30",23.8537,23.9289,23.8161,23.9289,600.0],["1999-12-31",23.7596,23.7785,23.7596,23.7785,600.0],["2000-01-03",23.7408,23.7408,23.628,23.628,500.0],["2000-01-04",23.5715,23.6656,23.5527,23.6656,900.0],["2000-01-05",23.628,23.7032,23.628,23.6656,3000.0],["2000-01-06",23.6656,23.6656,23.6468,23.6468,300.0],["2000-01-07",23.6468,23.8161,23.6091,23.8161,4200.0],["2000-01-10",23.7784,24.3616,23.7784,24.3616,6200.0],["2000-01-11",24.3428,24.7191,23.8161,23.8161,9100.0],["2000-01-12",23.8255,24.8696,23.8255,24.6814,9100.0],["2000-01-13",24.3804,24.3804,24.2299,24.3804,1500.0],["2000-01-14",24.3616,24.3616,23.5151,23.5151,8600.0],["2000-01-18",23.4775,23.4963,23.4775,23.4963,200.0],["2000-01-19",23.4963,23.4963,23.4963,23.4963,200.0],["2000-01-20",23.5527,23.7032,23.5527,23.7032,1400.0],["2000-01-21",23.6468,23.6468,23.6468,23.6468,800.0],["2000-01-24",23.5339,23.628,23.5339,23.628,1800.0],["2000-01-25",23.5527,23.5527,23.5527,23.5527,100.0],["2000-01-26",23.6091,23.6091,23.6091,23.6091,200.0],["2000-01-27",23.5903,23.5903,23.5903,23.5903,200.0],["2000-01-28",23.5903,23.5903,23.5903,23.5903,200.0],["2000-01-31",23.5527,23.628,23.5527,23.628,1500.0],["2000-02-01",23.628,23.6844,23.5527,23.6656,500.0],["2000-02-02",23.7408,23.7408,23.5903,23.5903,600.0],["2000-02-03",23.5903,23.5903,23.4398,23.4398,1200.0],["2000-02-04",23.4022,23.4022,23.4022,23.4022,200.0],["2000-02-07",23.4022,23.4022,23.327,23.327,900.0],["2000-02-08",23.327,23.327,23.2517,23.2705,700.0],["2000-02-09",23.2329,23.2329,23.2329,23.2329,100.0],["2000-02-10",23.1953,23.1953,23.1953,23.1953,300.0],["2000-02-11",23.1953,23.1953,23.1953,23.1953,0.0],["2000-02-14",23.1953,23.1953,23.1953,23.1953,0.0],["2000-02-15",23.1953,23.1953,23.1953,23.1953,200.0],["2000-02-16",23.1953,23.2517,23.1953,23.2517,200.0],["2000-02-17",23.1765,23.2893,23.1765,23.2893,400.0],["2000-02-18",23.2517,23.2517,23.2517,23.2517,200.0],["2000-02-22",23.1765,23.1765,23.1577,23.1577,300.0],["2000-02-23",23.1577,23.1577,23.1577,23.1577,0.0],["2000-02-24",23.1577,23.1577,23.1577,23.1577,300.0],["2000-02-25",23.1577,23.1577,22.8755,22.8755,2700.0],["2000-02-28",22.725,22.725,22.6874,22.6874,200.0],["2000-02-29",22.4992,22.8379,22.4992,22.7814,1000.0],["2000-03-01",22.7814,22.7814,22.424,22.7626,500.0],["2000-03-02",22.7626,22.7626,22.7626,22.7626,0.0],["2000-03-03",22.7626,22.7626,22.7626,22.7626,0.0],["2000-03-06",22.7626,22.7626,22.7626,22.7626,1300.0],["2000-03-07",22.725,22.725,22.725,22.725,200.0],["2000-03-08",22.5745,22.5745,22.5745,22.5745,200.0],["2000-03-09",22.5745,22.5745,22.5745,22.5745,6200.0],["2000-03-10",22.4616,22.5745,22.2735,22.2735,1700.0],["2000-03-13",22.2735,22.2735,22.2735,22.2735,0.0],["2000-03-14",22.2735,22.2735,22.2735,22.2735,600.0],["2000-03-15",22.2735,22.3111,22.2735,22.3111,400.0],["2000-03-16",22.424,22.424,21.9725,21.9725,2500.0],["2000-03-17",21.822,21.822,21.822,21.822,900.0],["2000-03-20",21.6715,21.6715,21.521,21.521,800.0],["2000-03-21",21.5398,21.6903,21.5398,21.6903,500.0],["2000-03-22",21.6903,21.6903,21.6903,21.6903,0.0],["2000-03-23",21.6715,21.6715,21.6715,21.6715,100.0],["2000-03-24",21.6715,21.6715,21.6715,21.6715,0.0],["2000-03-27",21.6715,21.6715,21.6715,21.6715,200.0],["2000-03-28",21.4458,21.4458,21.126,21.126,1500.0],["2000-03-29",21.22,21.22,21.1071,21.1071,1700.0],["2000-03-30",20.9566,20.9566,20.7309,20.7309,3000.0],["2000-03-31",20.5804,20.5804,19.1131,19.1131,79000.0],["2000-04-03",19.1883,19.1883,19.1883,19.1883,1200.0],["2000-04-04",19.2636,19.4893,19.2636,19.4893,12200.0],["2000-04-05",19.4893,19.5646,19.4893,19.5269,1000.0],["2000-04-06",19.5269,19.5269,19.5269,19.5269,0.0],["2000-04-07",19.5269,19.5269,19.5269,19.5269,0.0],["2000-04-10",19.5269,19.5269,19.5269,19.5269,0.0],["2000-04-11",19.5269,19.5646,19.5269,19.5646,200.0],["2000-04-12",19.6398,19.6398,19.6022,19.6022,300.0],["2000-04-13",19.5646,19.5646,19.5646,19.5646,200.0],["2000-04-14",19.5269,19.5269,19.4517,19.4517,700.0],["2000-04-17",19.2636,19.2636,19.2259,19.2636,2900.0],["2000-04-18",19.2636,19.2636,19.2636,19.2636,0.0],["2000-04-19",19.3388,19.4141,19.3388,19.4141,400.0],["2000-04-20",19.4141,19.6398,19.4141,19.6398,2800.0],["2000-04-24",19.4893,19.4893,19.4893,19.4893,800.0],["2000-04-25",19.4893,19.4893,19.4893,19.4893,0.0],["2000-04-26",19.621,19.621,19.6022,19.6022,2200.0],["2000-04-27",19.6022,19.6022,19.6022,19.6022,0.0],["2000-04-28",19.7151,19.7151,19.7151,19.7151,200.0],["2000-05-01",19.7715,19.8655,19.7715,19.8655,800.0],["2000-05-02",19.8655,20.0537,19.8655,20.0537,1700.0],["2000-05-03",20.2794,20.2794,20.2794,20.2794,900.0],["2000-05-04",20.2606,20.2606,20.2606,20.2606,100.0],["2000-05-05",20.2606,20.2606,20.2606,20.2606,0.0],["2000-05-08",20.2606,20.2606,20.2606,20.2606,0.0],["2000-05-09",20.2606,20.2606,20.2606,20.2606,100.0],["2000-05-10",20.317,20.317,20.1665,20.1665,1300.0],["2000-05-11",20.1665,20.1665,20.1665,20.1665,0.0],["2000-05-12",20.2794,20.3923,20.2794,20.317,1500.0],["2000-05-15",20.3359,20.4487,20.3359,20.4487,800.0],["2000-05-16",20.4299,20.5428,20.4299,20.5428,400.0],["2000-05-17",20.5428,20.5428,20.5428,20.5428,0.0],["2000-05-18",20.5428,20.5428,20.5052,20.5052,400.0],["2000-05-19",20.5052,20.5052,20.5052,20.5052,0.0],["2000-05-22",20.317,20.317,20.0537,20.0537,1200.0],["2000-05-23",20.1665,20.1665,20.1665,20.1665,700.0],["2000-05-24",20.1665,20.1665,20.1665,20.1665,100.0],["2000-05-25",20.1665,20.3547,20.1665,20.3547,10400.0],["2000-05-26",20.3547,20.3547,20.3547,20.3547,0.0],["2000-05-30",20.3547,20.3547,20.3547,20.3547,0.0],["2000-05-31",20.3547,20.3547,20.2418,20.2982,1500.0],["2000-06-01",20.2982,20.2982,20.0725,20.0725,7300.0],["2000-06-02",20.2042,20.317,20.2042,20.2982,500.0],["2000-06-05",20.2982,20.2982,20.2982,20.2982,0.0],["2000-06-06",20.2982,20.2982,20.2982,20.2982,200.0],["2000-06-07",20.2982,20.2982,20.2982,20.2982,0.0],["2000-06-08",20.3547,20.5428,20.3547,20.5428,1700.0],["2000-06-09",20.5428,20.5428,20.5428,20.5428,100.0],["2000-06-12",20.5428,20.5428,20.5428,20.5428,100.0],["2000-06-13",20.524,20.8814,20.524,20.8626,2900.0],["2000-06-14",20.9378,21.5398,20.9378,21.5398,5000.0],["2000-06-15",21.521,21.8973,21.521,21.8784,1300.0],["2000-06-16",21.8784,21.8784,21.8784,21.8784,2700.0],["2000-06-19",21.7468,21.7468,21.5586,21.7468,1200.0],["2000-06-20",21.6715,21.6715,21.521,21.521,1500.0],["2000-06-21",21.521,21.521,21.521,21.521,0.0],["2000-06-22",21.521,21.5586,21.2576,21.5586,4300.0],["2000-06-23",21.5398,21.5398,21.5398,21.5398,100.0],["2000-06-26",21.5398,21.6527,21.5398,21.6527,200.0],["2000-06-27",21.7279,21.7279,21.7279,21.7279,100.0],["2000-06-28",21.8032,21.8032,21.7844,21.7844,400.0],["2000-06-29",21.8032,21.8032,21.7844,21.7844,300.0],["2000-06-30",21.7844,22.0477,21.7844,22.043,2600.0],["2000-07-03",22.0289,22.0289,22.0289,22.0289,200.0],["2000-07-05",22.0289,22.2359,22.0289,22.0854,8200.0],["2000-07-06",22.0101,22.2735,21.9349,22.1982,3500.0],["2000-07-07",22.424,22.5745,22.424,22.5745,1500.0],["2000-07-10",22.6497,22.725,22.6497,22.725,1000.0],["2000-07-11",22.6874,22.8755,22.6874,22.8755,1000.0],["2000-07-12",22.7626,22.8567,22.7626,22.7814,1600.0],["2000-07-13",22.7814,22.819,22.7814,22.819,300.0],["2000-07-14",22.7626,22.7814,22.7626,22.7814,200.0],["2000-07-17",22.7626,22.8002,22.5369,22.8002,4800.0],["2000-07-18",22.7626,22.7626,22.4616,22.4992,1900.0],["2000-07-19",22.4804,22.4804,22.2735,22.3299,2300.0],["2000-07-20",22.3864,22.3864,22.3299,22.3299,600.0],["2000-07-21",22.3487,22.4616,22.3487,22.4428,2100.0],["2000-07-24",22.4428,22.4428,22.3111,22.3111,1800.0],["2000-07-25",22.3111,22.3299,22.3111,22.3299,600.0],["2000-07-26",22.4052,22.4052,22.4052,22.4052,100.0],["2000-07-27",22.2923,22.4052,22.1982,22.4052,4400.0],["2000-07-28",22.3487,22.3487,22.2735,22.2735,4900.0],["2000-07-31",22.2923,22.4052,22.2923,22.4052,1300.0],["2000-08-01",22.4052,22.4052,22.3487,22.3487,500.0],["2000-08-02",22.3111,22.725,22.3111,22.6309,1700.0],["2000-08-03",22.6497,23.1953,22.5557,23.1953,4100.0],["2000-08-04",23.1577,23.327,22.9507,23.327,2300.0],["2000-08-07",23.2705,23.327,22.9695,22.9695,1000.0],["2000-08-08",22.9695,22.9695,22.725,22.725,600.0],["2000-08-09",22.725,22.725,22.6497,22.6497,500.0],["2000-08-10",22.5745,22.5745,22.5745,22.5745,100.0],["2000-08-11",22.5745,22.5745,22.5745,22.5745,0.0],["2000-08-14",22.5745,22.6497,22.518,22.6497,1800.0],["2000-08-15",22.6497,22.6497,22.4804,22.4804,2100.0],["2000-08-16",22.518,22.7062,22.518,22.6309,1000.0],["2000-08-17",22.5745,22.9695,22.4428,22.9695,3300.0],["2000-08-18",23.0072,23.0072,22.9883,22.9883,400.0],["2000-08-21",22.9131,22.9319,22.8379,22.9319,500.0],["2000-08-22",23.0448,23.327,23.0448,23.2141,2100.0],["2000-08-23",23.1953,23.1953,23.1953,23.1953,100.0],["2000-08-24",23.1388,23.5527,23.1388,23.5527,1800.0],["2000-08-25",23.5527,23.8725,23.5527,23.8537,2600.0],["2000-08-28",23.929,24.1547,23.929,24.1359,2800.0],["2000-08-29",24.2111,24.2111,24.1547,24.1735,400.0],["2000-08-30",24.1923,24.3052,24.1923,24.23,700.0],["2000-08-31",24.3052,24.3052,24.3052,24.3052,300.0],["2000-09-01",24.23,24.23,24.23,24.23,300.0],["2000-09-05",24.2487,24.2487,23.9666,23.9666,2500.0],["2000-09-06",23.8913,23.8913,23.7785,23.7785,300.0],["2000-09-07",23.5339,23.7785,23.5339,23.7785,1400.0],["2000-09-08",23.7032,23.7032,23.628,23.6468,400.0],["2000-09-11",23.6468,23.6468,23.6468,23.6468,100.0],["2000-09-12",23.628,23.628,23.5527,23.5527,400.0],["2000-09-13",23.5151,23.5151,23.5151,23.5151,100.0],["2000-09-14",23.5339,24.3804,23.5339,24.3804,4900.0],["2000-09-15",24.2676,24.2676,24.2488,24.2676,1200.0],["2000-09-18",24.1735,24.1735,23.9854,23.9854,900.0],["2000-09-19",24.0042,24.0042,23.9289,23.9289,2100.0],["2000-09-20",23.9478,24.3428,23.9478,24.3428,1300.0],["2000-09-21",24.3052,24.5121,24.2488,24.4933,4800.0],["2000-09-22",24.4933,24.4933,24.324,24.4369,4200.0],["2000-09-25",24.4369,24.7755,24.3805,24.7191,3000.0],["2000-09-26",24.6814,24.6814,24.3428,24.3428,1200.0],["2000-09-27",24.3428,24.3428,24.23,24.23,400.0],["2000-09-28",24.3052,24.7191,24.2864,24.7191,3600.0],["2000-09-29",24.7567,24.7567,24.5686,24.6062,2900.0],["2000-10-02",24.5874,24.5874,24.2299,24.3804,2700.0],["2000-10-03",24.4181,24.4745,24.3616,24.3616,1400.0],["2000-10-04",24.3616,24.625,24.3616,24.5874,4400.0],["2000-10-05",24.6062,24.6814,24.5686,24.6814,900.0],["2000-10-06",24.625,24.625,24.3052,24.324,2200.0],["2000-10-09",24.3428,24.3993,24.2676,24.3993,3500.0],["2000-10-10",24.3993,24.3993,24.023,24.023,2200.0],["2000-10-11",23.9666,24.0795,23.9666,24.0418,1000.0],["2000-10-12",24.0418,24.0418,23.5151,23.5151,1500.0],["2000-10-13",23.5339,23.8537,23.5339,23.7785,2900.0],["2000-10-16",23.7973,23.7973,23.5903,23.6091,1100.0],["2000-10-17",23.5903,23.5903,23.2705,23.3458,2300.0],["2000-10-18",23.2705,23.4775,23.1765,23.327,3100.0],["2000-10-19",23.3646,23.3646,23.2517,23.2893,700.0],["2000-10-20",23.327,23.5903,23.327,23.421,1700.0],["2000-10-23",23.4398,23.5903,23.2893,23.4963,3100.0],["2000-10-24",23.5151,23.5903,23.2705,23.3082,2900.0],["2000-10-25",23.3082,23.3458,22.7626,22.8002,2900.0],["2000-10-26",22.8379,22.8943,22.7814,22.8943,1800.0],["2000-10-27",22.8943,23.1765,22.8943,23.1765,700.0],["2000-10-30",23.1388,23.1388,22.9883,22.9883,600.0],["2000-10-31",22.9883,23.0072,22.8755,23.0072,1500.0],["2000-11-01",23.0072,23.0824,22.9695,22.9883,2600.0],["2000-11-02",23.0072,23.0824,23.0072,23.0824,1100.0],["2000-11-03",23.0636,23.12,23.0072,23.1012,2600.0],["2000-11-06",23.0824,23.0824,22.9695,22.9883,3700.0],["2000-11-07",23.0072,23.1765,23.0072,23.1012,3800.0],["2000-11-08",23.0636,23.0636,22.819,22.819,4100.0],["2000-11-09",22.8755,22.9695,22.7438,22.8002,5500.0],["2000-11-10",22.7438,22.7814,22.4052,22.4052,2400.0],["2000-11-13",22.4428,22.5745,21.6903,21.7091,8300.0],["2000-11-14",21.8032,21.8408,21.3705,21.3705,2200.0],["2000-11-15",21.3893,21.4458,21.3893,21.4458,1200.0],["2000-11-16",21.4646,21.5586,20.8062,20.8062,5400.0],["2000-11-17",20.8814,20.919,20.524,20.8814,3700.0],["2000-11-20",20.7873,20.8061,20.5428,20.6557,2400.0],["2000-11-21",20.5616,20.5616,20.4111,20.4299,4300.0],["2000-11-22",20.2042,20.317,19.9596,20.2042,9400.0],["2000-11-24",20.2418,20.5992,20.2418,20.5992,1200.0],["2000-11-27",20.5992,20.5992,20.4863,20.4863,1300.0],["2000-11-28",20.4863,20.7309,20.4675,20.4675,4700.0],["2000-11-29",20.4675,20.9567,20.4675,20.9378,4800.0],["2000-11-30",20.9378,21.0319,20.618,21.0131,5500.0],["2000-12-01",21.1824,21.4458,21.1824,21.4269,2700.0],["2000-12-04",21.3893,21.3893,21.0131,21.0319,3800.0],["2000-12-05",21.0883,21.3705,21.0883,21.3705,1800.0],["2000-12-06",21.2388,21.2388,21.1071,21.1071,900.0],["2000-12-07",21.0883,21.0883,20.8814,20.8814,1300.0],["2000-12-08",20.9002,21.3517,20.9002,21.3517,4600.0],["2000-12-11",21.3517,21.7656,21.3517,21.7656,2600.0],["2000-12-12",21.7656,21.7656,21.4646,21.5398,4400.0],["2000-12-13",21.521,21.5963,21.521,21.5586,900.0],["2000-12-14",21.5398,21.5398,21.1824,21.2012,2800.0],["2000-12-15",21.126,21.5022,21.0883,21.2764,6600.0],["2000-12-18",21.3705,21.4458,21.1636,21.1824,4900.0],["2000-12-19",21.1824,21.2388,21.1071,21.1448,2200.0],["2000-12-20",21.1071,21.1071,20.016,20.1665,7900.0],["2000-12-21",20.1854,20.7497,20.1854,20.5428,12400.0],["2000-12-22",20.317,20.6368,20.317,20.5616,6100.0],["2000-12-26",20.5804,20.5804,20.4111,20.5428,2200.0],["2000-12-27",20.524,20.5428,20.3923,20.4487,2600.0],["2000-12-28",20.3735,20.618,20.3735,20.5428,4300.0],["2000-12-29",20.5428,20.5992,20.2606,20.3735,11100.0],["2001-01-02",20.3923,20.5428,20.3547,20.4487,4500.0],["2001-01-03",20.4487,21.0695,20.4487,21.0695,12400.0],["2001-01-04",21.0695,21.1448,21.0695,21.0695,4300.0],["2001-01-05",21.0695,21.0695,21.0131,21.0131,700.0],["2001-01-08",21.0507,21.3141,21.0319,21.3141,2400.0],["2001-01-09",21.3329,21.3329,21.1071,21.2576,2000.0],["2001-01-10",21.2765,22.0666,21.2765,22.0666,4900.0],["2001-01-11",22.1606,22.424,22.1606,22.3864,9100.0],["2001-01-12",22.3864,22.4616,22.2359,22.2359,3700.0],["2001-01-16",22.2359,22.2547,22.1418,22.2359,7600.0],["2001-01-17",22.2171,22.2547,22.2171,22.2171,2500.0],["2001-01-18",22.2171,22.2547,22.1982,22.2547,4700.0],["2001-01-19",22.217,22.4052,21.9725,21.9725,6900.0],["2001-01-22",21.9913,22.123,21.9913,22.123,1200.0],["2001-01-23",22.0854,22.1042,21.8972,21.8972,2800.0],["2001-01-24",21.9161,21.9537,21.521,21.6151,3400.0],["2001-01-25",21.5774,21.5774,21.3141,21.3705,1600.0],["2001-01-26",21.2953,21.2953,20.9943,21.0695,2200.0],["2001-01-29",21.1177,21.2531,21.0846,21.1267,3600.0],["2001-01-30",21.1357,21.3103,20.9943,21.0123,3400.0],["2001-01-31",21.0123,21.0695,20.919,21.0394,4300.0],["2001-02-01",21.0214,21.0214,20.5578,20.8227,5800.0],["2001-02-02",20.8528,20.8528,20.2719,20.2719,1300.0],["2001-02-05",20.2298,20.4675,20.1997,20.317,2300.0],["2001-02-06",20.3291,20.3291,20.2599,20.305,600.0],["2001-02-07",20.2267,20.2267,20.1726,20.2027,1700.0],["2001-02-08",20.1726,20.2297,20.0672,20.0672,3200.0],["2001-02-09",20.0913,20.0913,20.016,20.016,600.0],["2001-02-12",20.0461,20.317,20.0461,20.2508,9800.0],["2001-02-13",20.2689,20.314,19.9257,19.9257,5400.0],["2001-02-14",19.7211,19.7843,19.7211,19.7452,2700.0],["2001-02-15",19.7451,19.8776,19.7361,19.8776,5200.0],["2001-02-16",19.8746,19.8746,19.8204,19.8204,1600.0],["2001-02-20",19.8234,19.8234,19.8234,19.8234,100.0],["2001-02-21",19.8234,19.8234,19.8053,19.8053,400.0],["2001-02-22",19.8084,19.8084,19.7452,19.7542,1700.0],["2001-02-23",19.7451,19.8264,19.7451,19.8264,800.0],["2001-02-26",19.8264,19.8264,19.715,19.8053,800.0],["2001-02-27",19.8655,19.8655,19.8655,19.8655,100.0],["2001-02-28",19.8686,19.8686,19.8686,19.8686,1000.0],["2001-03-01",19.8656,19.8656,19.8445,19.8445,700.0],["2001-03-02",19.8445,19.8445,19.8445,19.8445,100.0],["2001-03-05",19.8445,19.8806,19.5646,19.5646,2200.0],["2001-03-06",19.5646,19.5706,19.4773,19.5044,3300.0],["2001-03-07",19.5194,19.5886,19.5044,19.5044,1700.0],["2001-03-08",19.5645,19.6097,19.5645,19.6067,2000.0],["2001-03-09",19.6067,19.6067,19.5495,19.5736,1300.0],["2001-03-12",19.6247,19.709,19.6097,19.6097,2000.0],["2001-03-13",19.6097,19.6097,19.4141,19.5646,2300.0],["2001-03-14",19.5736,19.5736,19.5736,19.5736,900.0],["2001-03-15",19.5345,19.5646,19.5345,19.5345,1700.0],["2001-03-16",19.5946,19.5946,19.5194,19.5194,2300.0],["2001-03-19",19.4442,19.4863,19.4442,19.4863,800.0],["2001-03-20",19.4743,19.4743,19.3539,19.3539,1900.0],["2001-03-21",19.2636,19.2636,19.0679,19.0679,1000.0],["2001-03-22",19.0378,19.1492,18.785,18.9505,6700.0],["2001-03-23",18.9325,19.0137,18.6014,18.6616,3900.0],["2001-03-26",18.6556,18.6616,18.6556,18.6616,800.0],["2001-03-27",18.6465,18.6616,18.6465,18.6616,400.0],["2001-03-28",18.7519,18.7519,18.3907,18.4298,3000.0],["2001-03-29",18.4358,18.4358,18.3395,18.3395,1000.0],["2001-03-30",18.3756,18.3756,18.3756,18.3756,500.0],["2001-04-02",18.2703,18.2703,18.2402,18.2673,1700.0],["2001-04-03",18.2552,18.2552,17.87,17.87,4300.0],["2001-04-04",17.8489,17.8489,17.8489,17.8489,200.0],["2001-04-05",17.8489,17.8489,17.8489,17.8489,0.0],["2001-04-06",17.572,18.0144,17.572,18.0144,3000.0],["2001-04-09",18.0596,18.1138,18.0596,18.1138,800.0],["2001-04-10",18.18,18.2883,18.18,18.2883,1000.0],["2001-04-11",18.3124,18.3124,18.3124,18.3124,100.0],["2001-04-12",18.3606,18.3636,18.1499,18.1529,4500.0],["2001-04-16",18.3606,18.3606,18.1499,18.2101,1200.0],["2001-04-17",18.2101,18.2101,18.2101,18.2101,0.0],["2001-04-18",18.2582,18.3726,18.2101,18.3726,1500.0],["2001-04-19",18.3124,18.3305,18.2974,18.3004,1500.0],["2001-04-20",18.1348,18.1348,18.0897,18.0897,1500.0],["2001-04-23",18.0897,18.0897,18.0897,18.0897,300.0],["2001-04-24",18.0144,18.0295,17.9121,17.9783,2700.0],["2001-04-25",17.9994,18.0656,17.9994,18.0656,500.0],["2001-04-26",18.0656,18.1679,18.0656,18.1679,1000.0],["2001-04-27",18.1679,18.1679,18.1679,18.1679,100.0],["2001-04-30",18.3004,18.3726,18.3004,18.3726,2100.0],["2001-05-01",18.4057,19.1883,18.4057,19.1883,7300.0],["2001-05-02",19.4742,20.0913,19.414,20.0913,11300.0],["2001-05-03",20.1665,20.302,20.1665,20.2267,2400.0],["2001-05-04",20.2267,20.2267,20.2267,20.2267,0.0],["2001-05-07",20.317,20.3471,20.317,20.3291,1000.0],["2001-05-08",20.2869,20.2869,20.1816,20.1816,800.0],["2001-05-09",20.2267,20.2568,20.2267,20.2568,200.0],["2001-05-10",20.317,20.317,20.317,20.317,100.0],["2001-05-11",20.1966,20.1966,20.1364,20.1364,3200.0],["2001-05-14",20.1515,20.1515,20.1515,20.1515,200.0],["2001-05-15",20.1665,20.1966,20.1665,20.1966,700.0],["2001-05-16",20.1364,20.1364,20.016,20.016,2500.0],["2001-05-17",20.0582,20.0612,19.6248,19.6248,2400.0],["2001-05-18",19.7151,19.7151,19.709,19.709,200.0],["2001-05-21",19.8053,19.8655,19.8053,19.8655,600.0],["2001-05-22",19.7452,19.7452,19.5646,19.685,2000.0],["2001-05-23",19.5796,19.5796,19.2485,19.3358,6700.0],["2001-05-24",19.3689,19.3689,19.3298,19.3298,1200.0],["2001-05-25",19.4141,19.5345,19.384,19.384,2700.0],["2001-05-29",19.3087,19.3087,19.1733,19.1733,400.0],["2001-05-30",19.0679,19.0679,18.9626,18.9626,500.0],["2001-05-31",18.9656,19.11,18.9656,19.083,3300.0],["2001-06-01",19.0529,19.083,19.0408,19.083,6100.0],["2001-06-04",19.083,19.1432,19.083,19.1432,3700.0],["2001-06-05",19.1733,19.2636,19.1733,19.2636,300.0],["2001-06-06",19.2636,19.2636,19.2636,19.2636,0.0],["2001-06-07",19.2636,19.2636,19.2636,19.2636,0.0],["2001-06-08",19.2636,19.2636,19.2636,19.2636,0.0],["2001-06-11",19.1432,19.1432,19.083,19.083,1100.0],["2001-06-12",19.083,19.1131,18.9776,19.1101,6100.0],["2001-06-13",18.9776,18.9776,18.9626,18.9626,400.0],["2001-06-14",18.9626,18.9806,18.9626,18.9806,500.0],["2001-06-15",19.0529,19.1131,19.0529,19.1131,2700.0],["2001-06-18",19.0529,19.0529,19.0529,19.0529,300.0],["2001-06-19",19.1281,19.1281,19.0258,19.0258,1500.0],["2001-06-20",19.0258,19.0529,18.9776,19.0529,2800.0],["2001-06-21",19.1131,19.1281,19.0288,19.0288,1400.0],["2001-06-22",18.9626,18.9626,18.797,18.797,1600.0],["2001-06-25",18.6616,18.6616,18.6315,18.6315,1500.0],["2001-06-26",18.6164,18.6164,18.4509,18.4509,2700.0],["2001-06-27",18.4539,18.4539,18.3606,18.3606,3000.0],["2001-06-28",18.3606,18.3606,18.3305,18.3335,1600.0],["2001-06-29",18.3034,18.3034,18.0897,18.0897,16000.0],["2001-07-02",18.0957,18.2131,18.0536,18.0536,7100.0],["2001-07-03",18.0536,18.0897,18.0295,18.0897,800.0],["2001-07-05",18.0596,18.0596,17.8489,17.8519,2800.0],["2001-07-06",17.8489,17.8489,17.7857,17.7857,400.0],["2001-07-09",17.7887,18.0536,17.7887,18.0536,2300.0],["2001-07-10",18.0295,18.0626,18.0295,18.0596,3400.0],["2001-07-11",18.5111,18.5111,18.2101,18.2402,4900.0],["2001-07-12",18.3004,18.4208,18.3004,18.3907,8700.0],["2001-07-13",18.3907,18.4358,18.3907,18.4358,400.0],["2001-07-16",18.4659,18.4659,18.4629,18.4629,1000.0],["2001-07-17",18.5231,18.5562,18.5111,18.5472,500.0],["2001-07-18",18.6465,18.6465,18.5111,18.5111,800.0],["2001-07-19",18.5713,18.7218,18.5713,18.7218,2100.0],["2001-07-20",18.7188,18.8121,18.7188,18.797,700.0],["2001-07-23",18.797,18.9686,18.797,18.9626,5900.0],["2001-07-24",18.9626,18.9686,18.9626,18.9686,400.0],["2001-07-25",19.083,19.107,19.083,19.107,600.0],["2001-07-26",19.104,19.2034,19.104,19.2034,2200.0],["2001-07-27",19.2636,19.384,19.2636,19.3779,400.0],["2001-07-30",19.384,19.384,19.384,19.384,300.0],["2001-07-31",19.5044,19.6248,19.5044,19.6217,1000.0],["2001-08-01",19.685,19.685,19.685,19.685,200.0],["2001-08-02",19.5947,19.5947,19.5947,19.5947,200.0],["2001-08-03",19.5345,19.5345,19.5345,19.5345,100.0],["2001-08-06",19.5345,19.5345,19.5345,19.5345,0.0],["2001-08-07",19.4442,19.4442,19.4442,19.4442,100.0],["2001-08-08",19.3539,19.3539,19.2636,19.2636,300.0],["2001-08-09",19.1733,19.1733,19.1733,19.1733,100.0],["2001-08-10",19.1733,19.3087,19.1733,19.3087,500.0],["2001-08-13",19.399,19.399,19.3779,19.3779,400.0],["2001-08-14",19.396,19.396,19.2937,19.2937,800.0],["2001-08-15",19.384,19.384,19.384,19.384,500.0],["2001-08-16",19.3539,19.3539,19.3539,19.3539,200.0],["2001-08-17",19.3539,19.3539,19.3539,19.3539,0.0],["2001-08-20",19.4442,19.4442,19.4442,19.4442,200.0],["2001-08-21",19.4442,19.4442,19.4442,19.4442,0.0],["2001-08-22",19.4201,19.4291,19.4201,19.4291,500.0],["2001-08-23",19.4291,19.4291,19.3629,19.4141,900.0],["2001-08-24",19.4231,19.4231,19.4231,19.4231,100.0],["2001-08-27",19.4231,19.4231,19.4231,19.4231,0.0],["2001-08-28",19.4231,19.4231,19.4231,19.4231,0.0],["2001-08-29",19.3599,19.3599,19.3599,19.3599,100.0],["2001-08-30",19.384,19.384,19.3268,19.3268,400.0],["2001-08-31",19.3268,19.3268,19.3268,19.3268,400.0],["2001-09-04",19.399,19.399,19.399,19.399,100.0],["2001-09-05",19.399,19.399,19.3238,19.3238,1800.0],["2001-09-06",19.3238,19.3238,19.3238,19.3238,100.0],["2001-09-07",19.3238,19.3238,19.3238,19.3238,0.0],["2001-09-10",19.2636,19.2636,19.2274,19.2274,600.0],["2001-09-17",19.2274,19.2274,19.2274,19.2274,0.0],["2001-09-18",19.1793,19.1793,19.0589,19.0589,700.0],["2001-09-19",18.9927,19.0228,18.9626,19.0228,700.0],["2001-09-20",18.9626,18.9626,18.7067,18.7067,900.0],["2001-09-21",18.6315,18.6315,18.0445,18.0445,8700.0],["2001-09-24",18.1047,18.1499,18.1047,18.1198,1400.0],["2001-09-25",18.1198,18.4358,18.1108,18.3576,4000.0],["2001-09-26",18.2853,18.3305,18.2853,18.3154,1300.0],["2001-09-27",18.3245,18.3245,18.3214,18.3214,1400.0],["2001-09-28",18.3275,18.3305,18.3275,18.3305,1300.0],["2001-10-01",18.3305,18.3606,18.3305,18.3576,500.0],["2001-10-02",18.3576,18.3576,18.3576,18.3576,0.0],["2001-10-03",18.3756,18.3817,18.3756,18.3756,1400.0],["2001-10-04",18.3907,18.3907,18.3606,18.3606,400.0],["2001-10-05",18.3305,18.3305,18.3305,18.3305,100.0],["2001-10-08",18.3004,18.3004,18.3004,18.3004,200.0],["2001-10-09",18.3004,18.3004,18.3004,18.3004,0.0],["2001-10-10",18.2101,18.3004,18.1198,18.195,2400.0],["2001-10-11",18.3004,18.5412,18.3004,18.5412,2300.0],["2001-10-12",18.4298,18.4298,18.3305,18.3305,1400.0],["2001-10-15",18.3546,18.3546,18.0897,18.1439,2700.0],["2001-10-16",18.1198,18.174,18.1198,18.174,1000.0],["2001-10-17",18.171,18.171,18.1198,18.1198,900.0],["2001-10-18",18.1198,18.1198,18.1198,18.1198,0.0],["2001-10-19",18.1499,18.1499,18.1499,18.1499,100.0],["2001-10-22",18.1348,18.1348,18.0897,18.0897,400.0],["2001-10-23",18.1499,18.1499,18.0897,18.0897,2300.0],["2001-10-24",18.0897,18.0897,18.0897,18.0897,0.0],["2001-10-25",18.0897,18.1168,18.0897,18.1168,2300.0],["2001-10-26",18.1168,18.1168,18.1168,18.1168,0.0],["2001-10-29",18.1047,18.1047,18.1047,18.1047,200.0],["2001-10-30",18.1047,18.1047,18.1047,18.1047,100.0],["2001-10-31",18.18,18.18,18.1198,18.1228,900.0],["2001-11-01",18.0596,18.0626,18.0596,18.0626,300.0],["2001-11-02",18.0596,18.0596,18.0596,18.0596,200.0],["2001-11-05",18.0596,18.1649,18.0596,18.1649,2000.0],["2001-11-06",18.0596,18.0596,17.879,17.9843,2700.0],["2001-11-07",18.0445,18.0445,18.0415,18.0415,800.0],["2001-11-08",18.0415,18.0415,18.0415,18.0415,0.0],["2001-11-09",18.0536,18.0536,18.0536,18.0536,100.0],["2001-11-12",18.0536,18.0536,18.0536,18.0536,0.0],["2001-11-13",18.0506,18.0506,17.9392,17.9392,1900.0],["2001-11-14",17.9392,18.1047,17.9392,18.1017,900.0],["2001-11-15",18.1559,18.1559,18.1559,18.1559,100.0],["2001-11-16",18.18,18.18,18.1348,18.174,1200.0],["2001-11-19",18.1649,18.1649,18.0596,18.1348,1100.0],["2001-11-20",18.1318,18.1318,18.0114,18.0114,700.0],["2001-11-21",18.0445,18.0445,18.0445,18.0445,200.0],["2001-11-23",18.0445,18.0445,18.0445,18.0445,100.0],["2001-11-26",18.0415,18.0536,18.0415,18.0536,200.0],["2001-11-27",18.0506,18.0506,18.0295,18.0295,200.0],["2001-11-28",18.0295,18.0295,17.4877,17.4877,7900.0],["2001-11-29",17.4907,17.5479,17.4907,17.5479,400.0],["2001-11-30",17.5961,17.6081,17.578,17.578,3600.0],["2001-12-03",17.578,17.578,17.578,17.578,0.0],["2001-12-04",17.578,17.578,17.578,17.578,0.0],["2001-12-05",17.578,17.578,17.5208,17.572,900.0],["2001-12-06",17.572,17.572,17.572,17.572,0.0],["2001-12-07",17.6081,17.6713,17.6081,17.6713,600.0],["2001-12-10",17.6683,17.6683,17.6623,17.6623,300.0],["2001-12-11",17.6623,17.6623,17.6623,17.6623,200.0],["2001-12-12",17.7074,17.7285,17.7044,17.7285,500.0],["2001-12-13",17.6984,17.6984,17.6984,17.6984,100.0],["2001-12-14",17.6984,17.6984,17.6984,17.6984,0.0],["2001-12-17",17.6984,17.7556,17.6382,17.7526,2000.0],["2001-12-18",17.7586,17.7586,17.578,17.6563,1800.0],["2001-12-19",17.6833,17.6833,17.5027,17.5027,2800.0],["2001-12-20",17.5509,17.5509,17.1566,17.1566,3800.0],["2001-12-21",17.2168,17.2921,17.1566,17.2921,5600.0],["2001-12-24",17.3523,17.3523,16.976,16.976,2200.0],["2001-12-26",17.0513,17.0964,17.0513,17.0964,900.0],["2001-12-27",17.1416,17.1416,16.976,17.0422,4900.0],["2001-12-28",17.0362,17.0362,16.976,17.0302,2600.0],["2001-12-31",17.1265,17.1476,17.1115,17.1265,4000.0],["2002-01-02",17.0603,17.0964,17.0513,17.0964,300.0],["2002-01-03",16.976,17.0061,16.9459,16.9459,1700.0],["2002-01-04",16.9911,17.0332,16.9911,17.0302,400.0],["2002-01-07",17.0212,17.0212,16.9309,16.961,1300.0],["2002-01-08",16.958,16.976,16.9008,16.976,800.0],["2002-01-09",16.976,16.976,16.976,16.976,0.0],["2002-01-10",16.973,16.976,16.973,16.976,200.0],["2002-01-11",16.9459,16.9459,16.7954,16.7954,2300.0],["2002-01-14",16.8406,16.8917,16.8406,16.8917,400.0],["2002-01-15",16.7954,16.8556,16.7804,16.8556,3200.0],["2002-01-16",16.8556,16.8556,16.8556,16.8556,1000.0],["2002-01-17",16.8556,16.8646,16.8556,16.8646,500.0],["2002-01-18",16.8616,16.8616,16.8616,16.8616,200.0],["2002-01-22",16.8616,16.8616,16.8616,16.8616,0.0],["2002-01-23",16.8646,16.982,16.8646,16.979,2600.0],["2002-01-24",17.0212,17.0212,17.0212,17.0212,200.0],["2002-01-25",16.961,16.961,16.9008,16.961,5800.0],["2002-01-28",16.961,16.961,16.961,16.961,0.0],["2002-01-29",16.958,16.9911,16.9218,16.9911,4100.0],["2002-01-30",17.0031,17.0151,17.0031,17.0151,300.0],["2002-01-31",17.0332,17.0332,17.0242,17.0242,1800.0],["2002-02-01",17.0212,17.0212,16.9339,16.9339,700.0],["2002-02-04",16.9038,16.9038,16.8737,16.8737,16100.0],["2002-02-05",16.9158,16.9158,16.8737,16.8737,700.0],["2002-02-06",16.8556,16.8556,16.8556,16.8556,200.0],["2002-02-07",16.9008,16.9008,16.8857,16.8857,1300.0],["2002-02-08",16.8827,16.8827,16.8556,16.8556,3100.0],["2002-02-11",16.9158,16.9158,16.9158,16.9158,300.0],["2002-02-12",16.9279,16.9279,16.9188,16.9188,500.0],["2002-02-13",16.9188,16.9188,16.9188,16.9188,0.0],["2002-02-14",16.9188,16.9188,16.9128,16.9158,1100.0],["2002-02-15",16.9158,16.9158,16.9128,16.9128,900.0],["2002-02-19",16.9098,16.961,16.9098,16.9519,700.0],["2002-02-20",16.976,17.1265,16.976,17.1265,1200.0],["2002-02-21",17.2018,17.2529,17.1596,17.2499,1600.0],["2002-02-22",17.2951,17.2951,17.2951,17.2951,100.0],["2002-02-25",17.2168,17.2168,17.1115,17.1566,2700.0],["2002-02-26",17.1536,17.1867,17.0212,17.1867,2300.0],["2002-02-27",17.1837,17.1837,17.1837,17.1837,200.0],["2002-02-28",17.262,17.283,17.262,17.274,500.0],["2002-03-01",17.3071,17.3161,17.3071,17.3161,200.0],["2002-03-04",17.1867,17.1867,17.1867,17.1867,800.0],["2002-03-05",17.2921,17.2921,17.262,17.262,1100.0],["2002-03-06",17.262,17.578,17.1596,17.575,9800.0],["2002-03-07",17.5479,18.0746,17.5178,18.0686,9200.0],["2002-03-08",18.18,18.18,18.18,18.18,300.0],["2002-03-11",18.3606,19.0228,18.3606,19.0228,8900.0],["2002-03-12",19.1131,19.2485,19.0077,19.2485,3600.0],["2002-03-13",19.384,19.5044,19.384,19.5044,1000.0],["2002-03-14",19.4743,19.4743,19.3238,19.3388,1000.0],["2002-03-15",19.2335,19.2365,19.2335,19.2365,1000.0],["2002-03-18",19.1432,19.1432,18.9776,19.0529,4900.0],["2002-03-19",18.9626,18.9626,18.8121,18.8121,6600.0],["2002-03-20",18.6917,18.6917,18.6315,18.6556,800.0],["2002-03-21",18.6616,18.7368,18.6616,18.7368,300.0],["2002-03-22",18.6616,18.6616,18.6616,18.6616,300.0],["2002-03-25",18.6616,18.6616,18.6616,18.6616,0.0],["2002-03-26",18.5713,18.5713,18.5111,18.5111,700.0],["2002-03-27",18.4358,18.4358,18.2101,18.2101,1500.0],["2002-03-28",18.2101,18.2101,17.9392,18.195,3000.0],["2002-04-01",18.0897,18.0897,18.0596,18.0596,700.0],["2002-04-02",18.18,18.195,18.18,18.195,600.0],["2002-04-03",18.195,18.195,18.195,18.195,100.0],["2002-04-04",18.195,18.195,18.195,18.195,0.0],["2002-04-05",18.18,18.195,18.18,18.195,400.0],["2002-04-08",18.195,18.195,18.1679,18.1679,5200.0],["2002-04-09",18.1679,18.1679,18.1679,18.1679,0.0],["2002-04-10",18.1198,18.3606,18.1198,18.3606,6400.0],["2002-04-11",18.2402,18.3004,18.2402,18.3004,300.0],["2002-04-12",18.3004,18.3606,18.195,18.3606,1300.0],["2002-04-15",18.3606,18.3606,18.3606,18.3606,100.0],["2002-04-16",18.3606,18.6616,18.3606,18.6616,2100.0],["2002-04-17",18.782,18.782,18.782,18.782,200.0],["2002-04-18",18.9325,19.1131,18.9325,19.1131,3100.0],["2002-04-19",19.2636,20.1515,19.2636,20.0311,9000.0],["2002-04-22",19.9558,19.9589,19.8836,19.8836,900.0],["2002-04-23",19.8956,19.8956,19.8956,19.8956,300.0],["2002-04-24",19.8655,19.8655,19.8655,19.8655,500.0],["2002-04-25",19.7151,19.7151,19.5947,19.5947,3100.0],["2002-04-26",19.5947,20.317,19.5947,20.317,17100.0],["2002-04-29",20.1665,20.1665,20.1665,20.1665,3500.0],["2002-04-30",20.1696,20.1816,20.1696,20.1816,1000.0],["2002-05-01",20.1665,20.1816,20.1665,20.1816,1400.0],["2002-05-02",20.1816,20.1816,20.1816,20.1816,100.0],["2002-05-03",20.1966,20.2598,20.1966,20.2598,4400.0],["2002-05-06",20.3923,20.4675,20.3923,20.4675,1400.0],["2002-05-07",20.4675,20.4675,20.4675,20.4675,300.0],["2002-05-08",20.3772,20.3772,20.1665,20.1696,3000.0],["2002-05-09",20.317,20.317,20.317,20.317,20000.0],["2002-05-10",20.1364,20.1364,20.016,20.016,1200.0],["2002-05-13",20.0221,20.0221,20.0221,20.0221,300.0],["2002-05-14",20.1665,20.3441,20.1665,20.3411,8100.0],["2002-05-15",20.3923,20.3923,20.3923,20.3923,100.0],["2002-05-16",20.3923,20.618,20.3923,20.618,800.0],["2002-05-17",20.618,20.618,20.618,20.618,100.0],["2002-05-20",20.618,20.618,20.618,20.618,0.0],["2002-05-21",20.4675,20.4675,20.4675,20.4675,500.0],["2002-05-22",20.5277,20.5277,20.317,20.3471,1300.0],["2002-05-23",20.3471,20.3471,20.3471,20.3471,200.0],["2002-05-24",20.4675,20.603,20.3471,20.3471,1000.0],["2002-05-28",20.1665,20.1696,20.1665,20.1696,4000.0],["2002-05-29",20.1696,20.1696,20.1696,20.1696,100.0],["2002-05-30",20.1696,20.1696,20.1696,20.1696,200.0],["2002-05-31",20.1695,21.0244,20.1665,21.0244,7700.0],["2002-06-03",21.1749,21.9424,21.1749,21.822,6300.0],["2002-06-04",21.822,21.822,21.4608,21.524,8500.0],["2002-06-05",21.5842,21.9755,21.5842,21.9755,5500.0],["2002-06-06",22.123,22.5685,22.123,22.3788,9200.0],["2002-06-07",22.3788,22.3788,22.1531,22.2223,1400.0],["2002-06-10",22.2735,22.7551,22.2735,22.7551,8400.0],["2002-06-11",22.8755,22.8755,22.5805,22.5805,2000.0],["2002-06-12",22.6497,22.6497,22.2735,22.4992,7900.0],["2002-06-13",22.5594,22.6798,22.439,22.4481,3100.0],["2002-06-14",22.2885,22.3036,22.2735,22.3036,4300.0],["2002-06-17",22.3036,22.4541,22.2825,22.4541,5300.0],["2002-06-18",22.6046,22.9297,22.3638,22.8454,9300.0],["2002-06-19",22.8484,22.8484,22.4691,22.4691,4900.0],["2002-06-20",22.5745,22.9808,22.5745,22.8303,7400.0],["2002-06-21",22.8755,22.8755,22.74,22.7701,1400.0],["2002-06-24",22.6046,22.6046,22.4842,22.5895,1200.0],["2002-06-25",22.5895,23.026,22.5895,23.026,3700.0],["2002-06-26",23.044,23.1765,22.8755,22.8845,5200.0],["2002-06-27",22.8153,22.9838,22.7731,22.9838,3100.0],["2002-06-28",22.9838,23.1193,22.8153,23.1163,15200.0],["2002-07-01",23.0862,23.2066,22.9989,23.2066,11400.0],["2002-07-02",23.1765,23.327,23.026,23.327,2800.0],["2002-07-03",23.2969,23.327,23.2969,23.327,1000.0],["2002-07-05",23.327,23.4022,23.327,23.4022,800.0],["2002-07-08",23.4022,23.4052,23.2517,23.2517,1300.0],["2002-07-09",23.2427,23.2427,22.7551,22.8183,11700.0],["2002-07-10",22.8183,22.8183,22.5745,22.5745,500.0],["2002-07-11",22.424,22.424,22.2735,22.2795,4600.0],["2002-07-12",22.1982,22.3036,22.1982,22.2825,2400.0],["2002-07-15",22.2133,22.2133,21.9424,22.0357,3000.0],["2002-07-16",21.9876,22.0628,21.8973,22.0628,2300.0],["2002-07-17",22.0628,22.138,22.0628,22.138,700.0],["2002-07-18",22.138,22.138,21.9875,21.9875,400.0],["2002-07-19",21.9875,22.0959,21.9725,21.9755,2500.0],["2002-07-22",21.9755,22.129,21.7016,21.9123,4100.0],["2002-07-23",21.9725,21.9725,21.521,21.524,3200.0],["2002-07-24",21.4307,21.4307,20.6782,20.9913,11700.0],["2002-07-25",21.0695,21.4458,21.0695,21.2531,5500.0],["2002-07-26",21.1448,21.205,21.1448,21.205,1200.0],["2002-07-29",21.4157,21.4307,21.4157,21.4187,1600.0],["2002-07-30",21.3705,21.3735,21.3705,21.3705,500.0],["2002-07-31",21.3103,21.3705,20.9491,20.9491,2300.0],["2002-08-01",20.8739,20.8739,20.8739,20.8739,500.0],["2002-08-02",20.7986,20.919,20.7986,20.8588,600.0],["2002-08-05",20.8889,20.8889,20.6933,20.7083,400.0],["2002-08-06",20.8438,20.9943,20.8438,20.9943,1100.0],["2002-08-07",21.0695,21.0695,20.5127,20.5127,2900.0],["2002-08-08",20.5157,20.5157,20.5157,20.5157,300.0],["2002-08-09",20.4675,20.4675,20.1966,20.2117,1800.0],["2002-08-12",20.1665,20.1696,20.1665,20.1696,600.0],["2002-08-13",20.0943,20.0943,19.8655,19.9859,2000.0],["2002-08-14",19.9468,19.9468,19.9468,19.9468,100.0],["2002-08-15",19.9859,20.0913,19.9859,20.0913,600.0],["2002-08-16",19.9859,19.9859,19.9257,19.9408,300.0],["2002-08-19",19.9558,20.1665,19.9558,20.1665,2500.0],["2002-08-20",20.1665,20.1665,20.1665,20.1665,0.0],["2002-08-21",20.1665,20.1966,20.1063,20.1966,9300.0],["2002-08-22",20.1966,20.1996,20.1966,20.1966,3300.0],["2002-08-23",20.1966,20.1966,20.0823,20.1936,2700.0],["2002-08-26",20.2267,20.2267,20.2117,20.2117,2800.0],["2002-08-27",20.2418,20.2418,19.8655,19.8655,2800.0],["2002-08-28",19.6398,19.6398,19.5706,19.6097,2500.0],["2002-08-29",19.6097,19.6097,19.6097,19.6097,0.0],["2002-08-30",19.7151,19.7151,19.7151,19.7151,1800.0],["2002-09-03",19.5646,19.5646,19.5646,19.5646,300.0],["2002-09-04",19.5646,19.7151,19.5646,19.7151,1200.0],["2002-09-05",19.7151,19.8023,19.7151,19.8023,400.0],["2002-09-06",19.8023,19.8023,19.6548,19.7903,1600.0],["2002-09-09",19.7903,19.7933,19.5646,19.6398,3700.0],["2002-09-10",19.6398,19.6398,19.6398,19.6398,1100.0],["2002-09-11",19.6368,19.6428,19.6368,19.6428,700.0],["2002-09-12",19.715,19.715,19.5946,19.6007,1600.0],["2002-09-13",19.6097,19.6097,19.6097,19.6097,100.0],["2002-09-16",19.6699,19.6699,19.5947,19.5947,1700.0],["2002-09-17",19.6699,19.6819,19.5796,19.5796,1000.0],["2002-09-18",19.5826,19.5826,18.6616,19.1131,17400.0],["2002-09-19",19.2335,19.2335,18.6616,18.8091,4600.0],["2002-09-20",18.8121,18.8121,18.3305,18.7218,13100.0],["2002-09-23",18.8422,18.8422,18.3606,18.5111,13300.0],["2002-09-24",18.4358,18.4358,18.2101,18.2251,3200.0],["2002-09-25",18.2552,18.2853,17.9091,18.0957,8900.0],["2002-09-26",18.0596,18.2101,17.9693,18.2101,6200.0],["2002-09-27",18.2101,18.2853,17.9091,17.9091,3200.0],["2002-09-30",17.9061,18.3606,17.9061,18.3606,2600.0],["2002-10-01",18.3606,18.3606,18.3606,18.3606,0.0],["2002-10-02",18.5111,18.8121,18.5111,18.8121,2400.0],["2002-10-03",18.9626,19.1733,18.9626,19.0228,500.0],["2002-10-04",19.0258,19.2335,19.0258,19.1432,600.0],["2002-10-07",19.1281,19.384,19.1281,19.3177,900.0],["2002-10-08",19.3208,19.3539,19.3208,19.3539,700.0],["2002-10-09",19.2635,19.2635,19.0709,19.0709,2900.0],["2002-10-10",19.0107,19.0378,19.0107,19.0378,400.0],["2002-10-11",19.0378,19.0679,18.9475,18.9475,800.0],["2002-10-14",18.496,18.7368,18.496,18.7368,3600.0],["2002-10-15",18.8873,18.8873,18.7368,18.8873,1100.0],["2002-10-16",18.9626,19.1883,18.9626,19.1883,1200.0],["2002-10-17",19.2636,19.3388,19.2636,19.2636,1000.0],["2002-10-18",19.3388,19.399,19.3388,19.399,200.0],["2002-10-21",19.399,19.4141,19.399,19.4141,1800.0],["2002-10-22",19.4141,19.4231,19.2636,19.2636,1800.0],["2002-10-23",19.1131,19.2636,18.9987,19.1883,1500.0],["2002-10-24",19.3388,19.3388,19.2666,19.2937,600.0],["2002-10-25",19.2937,19.3689,19.2636,19.2636,400.0],["2002-10-28",19.0679,19.1131,18.9626,19.1131,2600.0],["2002-10-29",19.1131,19.1131,19.083,19.083,300.0],["2002-10-30",19.083,19.4141,19.083,19.1883,900.0],["2002-10-31",19.2034,19.3388,19.2034,19.3388,600.0],["2002-11-01",19.3388,19.4893,19.2937,19.3238,1500.0],["2002-11-04",19.399,19.4743,19.399,19.4743,700.0],["2002-11-05",19.4743,19.5646,19.4743,19.5646,800.0],["2002-11-06",19.5645,19.6398,19.5645,19.6097,600.0],["2002-11-07",19.6097,19.6097,19.4893,19.4893,500.0],["2002-11-08",19.5345,19.5345,19.4442,19.4442,400.0],["2002-11-11",19.4743,19.4743,19.3539,19.3539,1600.0],["2002-11-12",19.083,19.2335,19.083,19.2335,4700.0],["2002-11-13",19.2425,19.3177,19.2425,19.3087,600.0],["2002-11-14",19.3117,19.384,19.2184,19.3238,3300.0],["2002-11-15",19.2636,19.2636,19.2636,19.2636,1000.0],["2002-11-18",19.1913,19.2184,19.1913,19.2034,600.0],["2002-11-19",19.2636,19.408,19.2636,19.408,300.0],["2002-11-20",19.4141,19.4141,19.4141,19.4141,100.0],["2002-11-21",19.4171,19.4171,19.3539,19.3539,500.0],["2002-11-22",19.3388,19.3388,19.3027,19.3027,300.0],["2002-11-25",19.3057,19.3057,19.2034,19.2034,800.0],["2002-11-26",19.2636,19.2636,19.1973,19.1973,800.0],["2002-11-27",19.1973,19.2636,19.0077,19.0589,2200.0],["2002-11-29",18.9626,18.9656,18.9626,18.9656,300.0],["2002-12-02",19.1101,19.2636,19.1101,19.2636,1500.0],["2002-12-03",19.2575,19.2575,19.2575,19.2575,100.0],["2002-12-04",19.2575,19.2575,19.2335,19.2335,400.0],["2002-12-05",19.2335,19.2335,19.2335,19.2335,0.0],["2002-12-06",19.2304,19.2395,19.2094,19.2124,700.0],["2002-12-09",19.2305,19.2305,19.1131,19.1191,700.0],["2002-12-10",19.1131,19.1131,19.1131,19.1131,100.0],["2002-12-11",19.1131,19.1131,19.1131,19.1131,0.0],["2002-12-12",19.1131,19.1131,19.1131,19.1131,100.0],["2002-12-13",19.1131,19.1131,19.1131,19.1131,0.0],["2002-12-16",19.1432,19.1432,19.1432,19.1432,500.0],["2002-12-17",19.1432,19.1432,19.1432,19.1432,100.0],["2002-12-18",19.2636,19.2786,19.2636,19.2786,500.0],["2002-12-19",19.3087,19.3087,19.3087,19.3087,100.0],["2002-12-20",19.3087,19.3539,19.3087,19.3539,2600.0],["2002-12-23",19.3539,19.4442,19.3539,19.4442,1400.0],["2002-12-24",19.4442,19.4923,19.4442,19.4923,1400.0],["2002-12-26",19.5194,19.5646,19.5194,19.5646,800.0],["2002-12-27",19.6157,19.6157,19.4743,19.5044,900.0],["2002-12-30",19.7271,19.7271,19.7271,19.7271,800.0],["2002-12-31",19.6789,19.6789,19.4291,19.4291,1000.0],["2003-01-02",19.4321,19.4321,19.4321,19.4321,200.0],["2003-01-03",19.4321,19.5345,19.4321,19.5314,300.0],["2003-01-06",19.5646,19.6097,19.5646,19.5796,2400.0],["2003-01-07",19.4141,19.5646,19.2636,19.5345,1700.0],["2003-01-08",19.4893,19.6549,19.4893,19.6127,2200.0],["2003-01-09",19.6127,19.6127,19.6127,19.6127,500.0],["2003-01-10",19.6338,19.6549,19.6338,19.6549,700.0],["2003-01-13",19.5706,19.6549,19.5706,19.6549,700.0],["2003-01-14",19.5646,19.5646,19.5194,19.5646,1500.0],["2003-01-15",19.6398,19.6398,19.5194,19.5194,3500.0],["2003-01-16",19.5646,19.5946,19.5495,19.5646,700.0],["2003-01-17",19.5555,19.5555,19.5194,19.5345,300.0],["2003-01-21",19.4381,19.5044,19.4141,19.5044,1300.0],["2003-01-22",19.5646,19.5736,19.5224,19.5736,600.0],["2003-01-23",19.4893,19.6549,19.4893,19.5104,1900.0],["2003-01-24",19.4893,19.5525,19.4442,19.5495,2800.0],["2003-01-27",19.5405,19.5405,19.5345,19.5345,900.0],["2003-01-28",19.4592,19.5044,19.4592,19.4953,1300.0],["2003-01-29",19.4652,19.6368,19.4652,19.5646,2900.0],["2003-01-30",19.4893,19.5345,19.3087,19.4893,5100.0],["2003-01-31",19.5645,19.5645,19.4893,19.5224,2500.0],["2003-02-03",19.5646,19.5646,19.5646,19.5646,300.0],["2003-02-04",19.5646,19.6398,19.5646,19.6398,600.0],["2003-02-05",19.6398,19.6398,19.5886,19.5886,300.0],["2003-02-06",19.6097,19.7151,19.6097,19.7151,500.0],["2003-02-07",19.7903,19.8355,19.7903,19.8355,500.0],["2003-02-10",19.8324,19.8505,19.8294,19.8505,600.0],["2003-02-11",19.9258,20.0913,19.685,19.7452,3300.0],["2003-02-12",19.6699,19.7903,19.6699,19.7903,1300.0],["2003-02-13",19.8655,19.8655,19.8655,19.8655,100.0],["2003-02-14",19.6428,19.8505,19.6097,19.8084,1600.0],["2003-02-18",19.7241,19.8174,19.5947,19.5947,1200.0],["2003-02-19",19.5646,19.5646,19.5646,19.5646,100.0],["2003-02-20",19.4141,19.4141,19.4141,19.4141,100.0],["2003-02-21",19.4141,19.4141,19.4141,19.4141,100.0],["2003-02-24",19.384,19.5646,19.384,19.5044,5600.0],["2003-02-25",19.5044,19.8054,19.4442,19.7151,6900.0],["2003-02-26",19.6549,19.7752,19.6549,19.7752,1600.0],["2003-02-27",19.8054,19.8355,19.8054,19.8355,200.0],["2003-02-28",19.8806,19.8806,19.7452,19.7452,400.0],["2003-03-03",19.8354,19.8354,19.7151,19.7151,800.0],["2003-03-04",19.7151,19.7151,19.7151,19.7151,0.0],["2003-03-05",19.7753,19.8144,19.7753,19.8144,500.0],["2003-03-06",19.8204,20.1605,19.4291,19.5796,10000.0],["2003-03-07",19.5345,19.5646,19.1131,19.4442,13600.0],["2003-03-10",19.4141,19.4171,18.7368,18.9626,12600.0],["2003-03-11",18.8873,19.1733,18.481,18.8933,17500.0],["2003-03-12",18.8964,18.9776,18.8873,18.9716,6700.0],["2003-03-13",18.9626,19.0017,18.7218,19.0017,13700.0],["2003-03-14",19.0047,19.0047,18.7368,18.7368,6500.0],["2003-03-17",18.7398,19.6368,18.7398,19.5044,17400.0],["2003-03-18",19.5646,19.5646,19.384,19.4893,3400.0],["2003-03-19",19.4893,19.5646,19.3388,19.5345,5100.0],["2003-03-20",19.5375,19.5977,19.3689,19.5706,4800.0],["2003-03-21",19.4953,19.5044,19.3238,19.4682,5100.0],["2003-03-24",19.4171,19.4171,19.4141,19.4141,2500.0],["2003-03-25",19.4291,19.6549,19.4291,19.5826,2400.0],["2003-03-26",19.5074,19.5646,19.3388,19.4291,2000.0],["2003-03-27",19.3539,19.5646,19.2636,19.5345,3900.0],["2003-03-28",19.4592,19.4592,19.4592,19.4592,300.0],["2003-03-31",19.384,19.4141,19.1883,19.2184,1500.0],["2003-04-01",19.2335,19.3238,19.2335,19.3238,1800.0],["2003-04-02",19.3539,19.4291,19.3539,19.3689,1400.0],["2003-04-03",19.3689,19.3689,19.2034,19.2636,4400.0],["2003-04-04",19.1883,19.2636,19.1883,19.2034,1100.0],["2003-04-07",19.2786,19.3388,19.2786,19.3388,600.0],["2003-04-08",19.2997,19.2997,19.2997,19.2997,500.0],["2003-04-09",19.3539,19.4141,19.3539,19.4141,3700.0],["2003-04-10",19.4141,19.4141,19.4141,19.4141,200.0],["2003-04-11",19.3388,19.4743,19.3388,19.4743,400.0],["2003-04-14",19.5646,19.7452,19.5646,19.7452,3200.0],["2003-04-15",19.6699,19.8655,19.6699,19.8655,400.0],["2003-04-16",19.8053,19.8053,19.8053,19.8053,200.0],["2003-04-17",19.8655,20.1364,19.8655,20.0311,3100.0],["2003-04-21",20.0311,20.0311,20.0311,20.0311,200.0],["2003-04-22",20.0311,20.1665,20.0311,20.1665,400.0],["2003-04-23",20.1666,20.6933,20.1666,20.6933,7900.0],["2003-04-24",20.6933,21.22,20.621,21.22,24100.0],["2003-04-25",21.2501,21.6715,21.2501,21.6715,4700.0],["2003-04-28",21.6715,22.5745,21.6715,22.5745,17600.0],["2003-04-29",22.4992,22.4992,22.0026,22.2013,11500.0],["2003-04-30",22.1982,22.1982,21.8972,22.0538,5900.0],["2003-05-01",21.9725,22.3487,21.7317,22.2735,11900.0],["2003-05-02",22.1982,22.7099,22.1982,22.7099,5900.0],["2003-05-05",22.7099,23.026,22.7099,23.026,5700.0],["2003-05-06",23.026,23.2969,23.026,23.2969,1600.0],["2003-05-07",23.2969,23.7935,23.1675,23.7935,2400.0],["2003-05-08",23.7333,24.0042,23.6671,24.0042,5300.0],["2003-05-09",24.0042,24.3203,24.0042,24.23,9900.0],["2003-05-12",24.23,24.561,24.23,24.561,3800.0],["2003-05-13",24.7115,24.7567,24.6814,24.6845,2100.0],["2003-05-14",24.6845,25.0276,24.6845,25.0276,5000.0],["2003-05-15",25.1028,25.6446,25.1028,25.6446,6600.0],["2003-05-16",25.4941,25.4941,24.9523,25.157,12100.0],["2003-05-19",24.9824,25.1329,24.9824,25.0547,2700.0],["2003-05-20",25.0577,25.1299,25.0035,25.0125,900.0],["2003-05-21",25.0547,25.1179,24.9523,25.0577,1500.0],["2003-05-22",25.0125,25.0125,23.8236,23.8989,26800.0],["2003-05-23",23.8989,24.0494,23.8898,24.0494,2600.0],["2003-05-27",24.0493,24.0794,23.7484,24.0042,4100.0],["2003-05-28",24.0042,24.0042,23.7032,23.9741,4200.0],["2003-05-29",23.9741,23.9892,23.9139,23.9139,900.0],["2003-05-30",23.9169,24.233,23.9169,24.233,6800.0],["2003-06-02",24.1577,24.9824,24.1577,24.8982,8300.0],["2003-06-03",24.9072,24.9072,24.9072,24.9072,1500.0],["2003-06-04",24.9072,24.9222,24.9072,24.9222,1100.0],["2003-06-05",24.9824,25.1389,24.7567,25.1389,3000.0],["2003-06-06",25.1931,25.7801,25.1931,25.7801,6200.0],["2003-06-09",25.7801,26.1563,25.5844,26.1142,6200.0],["2003-06-10",26.1142,26.1142,25.765,26.0058,7400.0],["2003-06-11",25.8854,25.8854,25.7349,25.8854,7600.0],["2003-06-12",25.8854,26.0359,25.8854,25.9155,6000.0],["2003-06-13",25.9155,26.0359,25.8553,25.8553,2700.0],["2003-06-16",25.8583,25.9005,25.747,25.9005,3200.0],["2003-06-17",25.9005,25.9005,25.765,25.7951,3000.0],["2003-06-18",25.8102,25.8102,25.7409,25.7951,400.0],["2003-06-19",25.7951,25.9215,25.756,25.7981,4000.0],["2003-06-20",25.774,25.8854,25.7409,25.747,3000.0],["2003-06-23",25.8854,25.8854,25.7349,25.7349,6800.0],["2003-06-24",25.75,25.75,25.1389,25.2834,2100.0],["2003-06-25",25.163,25.1781,24.1547,24.1698,10600.0],["2003-06-26",23.9591,24.6814,23.929,24.6604,11900.0],["2003-06-27",24.6664,24.862,24.6664,24.8109,1300.0],["2003-06-30",24.7868,25.1299,24.7597,25.1299,6100.0],["2003-07-01",25.1299,25.4339,25.0426,25.4339,1100.0],["2003-07-02",25.5844,26.1864,25.5844,26.1864,2300.0],["2003-07-03",26.0359,26.0359,25.5092,25.7349,2900.0],["2003-07-07",25.7349,25.8704,25.5844,25.8673,3100.0],["2003-07-08",25.9607,25.9757,25.6597,25.9607,3100.0],["2003-07-09",25.9215,25.9516,25.8884,25.9366,2800.0],["2003-07-10",25.9336,26.0359,25.9005,26.0359,2800.0],["2003-07-11",26.1864,26.2767,26.1864,26.1864,400.0],["2003-07-14",26.4422,26.6379,26.4422,26.6379,1800.0],["2003-07-15",26.683,26.7131,26.5325,26.5325,1800.0],["2003-07-16",26.4874,26.5325,26.4874,26.5325,300.0],["2003-07-17",26.5777,26.5777,26.4272,26.5024,1100.0],["2003-07-18",26.5476,26.5476,26.4904,26.5175,400.0],["2003-07-21",26.3971,26.5265,26.367,26.3971,900.0],["2003-07-22",26.3489,26.382,26.3489,26.382,400.0],["2003-07-23",26.3429,26.4513,26.3369,26.4513,400.0],["2003-07-24",26.4513,26.4513,26.1894,26.1894,1900.0],["2003-07-25",26.1924,26.4723,26.1924,26.2466,5200.0],["2003-07-28",26.2496,26.2827,26.1954,26.1954,1100.0],["2003-07-29",26.2015,26.2165,26.1804,26.2015,2100.0],["2003-07-30",26.2767,26.2767,26.2316,26.2346,600.0],["2003-07-31",26.2767,26.37,26.2767,26.2917,700.0],["2003-08-01",26.2165,26.2165,26.1864,26.1864,1900.0],["2003-08-04",26.1894,26.1894,26.1413,26.1413,2600.0],["2003-08-05",26.1443,26.2496,26.1051,26.1112,2300.0],["2003-08-06",26.1112,26.1232,26.0419,26.066,1300.0],["2003-08-07",26.066,26.1112,25.7048,25.7861,3800.0],["2003-08-08",25.7199,25.9637,25.6928,25.9637,2500.0],["2003-08-11",25.6145,25.7349,25.6145,25.7319,2600.0],["2003-08-12",25.8132,25.8132,25.7259,25.7289,1000.0],["2003-08-13",25.7289,25.8704,25.7289,25.7409,5200.0],["2003-08-14",25.9486,26.1142,25.7951,26.0058,2100.0],["2003-08-15",26.0058,26.0058,26.0058,26.0058,200.0],["2003-08-18",26.0058,26.0058,25.9757,26.0058,1400.0],["2003-08-19",25.9697,26.0359,25.9697,26.0359,1900.0],["2003-08-20",26.2767,26.2767,25.9155,25.9185,2100.0],["2003-08-21",25.9185,26.4573,25.9185,26.2857,3800.0],["2003-08-22",26.2857,26.4272,26.2857,26.3369,1500.0],["2003-08-25",26.3339,26.3369,25.9155,26.1352,2600.0],["2003-08-26",25.9456,26.0359,25.9456,26.0359,300.0],["2003-08-27",26.0329,26.1563,26.0329,26.1563,600.0],["2003-08-28",26.2496,26.4844,26.1593,26.3881,1100.0],["2003-08-29",26.4633,26.7884,26.3369,26.3369,600.0],["2003-09-02",26.1924,26.7432,26.1924,26.7432,1400.0],["2003-09-03",26.7432,26.7432,26.6379,26.668,900.0],["2003-09-04",26.668,26.9088,26.668,26.7312,600.0],["2003-09-05",26.4874,26.5476,26.3068,26.3399,1300.0],["2003-09-08",26.2948,26.3038,26.1984,26.2617,1000.0],["2003-09-09",26.2857,26.7131,26.2857,26.6108,500.0],["2003-09-10",26.5024,26.5927,26.5024,26.5777,1700.0],["2003-09-11",26.6379,26.6379,26.4934,26.5476,1400.0],["2003-09-12",26.4934,26.7583,26.4934,26.7312,2700.0],["2003-09-15",26.7342,26.7583,26.5717,26.5717,1600.0],["2003-09-16",26.4874,26.8817,26.4874,26.7583,4500.0],["2003-09-17",26.8335,27.4205,26.7884,27.2038,3400.0],["2003-09-18",27.0472,27.5258,27.0472,27.5258,2100.0],["2003-09-19",27.3452,28.2121,27.3452,28.2031,4600.0],["2003-09-22",28.0977,28.6485,27.9593,28.6485,3900.0],["2003-09-23",28.7328,30.0241,28.7328,29.4973,24300.0],["2003-09-24",29.705,30.1294,29.3468,29.4371,15500.0],["2003-09-25",29.3709,30.0391,29.3649,29.5274,7000.0],["2003-09-26",29.5304,29.9488,29.4973,29.9458,4800.0],["2003-09-29",30.015,30.7615,30.015,30.5959,11700.0],["2003-09-30",30.8217,32.0558,30.8217,31.7548,28100.0],["2003-10-01",31.7548,31.815,30.8518,31.815,24500.0],["2003-10-02",31.7307,31.815,31.4538,31.6765,4800.0],["2003-10-03",31.6795,32.4471,31.6795,32.2815,7100.0],["2003-10-06",32.2815,32.432,31.9926,32.2815,6600.0],["2003-10-07",32.2815,32.5825,32.1611,32.5825,2800.0],["2003-10-08",32.0558,32.5073,31.8451,32.2063,9200.0],["2003-10-09",31.9083,32.2063,31.8451,31.9805,5600.0],["2003-10-10",31.9053,32.131,31.228,31.3033,3800.0],["2003-10-13",31.3033,31.6043,31.2882,31.3334,3500.0],["2003-10-14",31.3334,31.7548,31.3033,31.6043,6000.0],["2003-10-15",31.6795,32.6879,31.4538,31.6254,31300.0],["2003-10-16",31.6344,31.6344,31.4688,31.6043,2400.0],["2003-10-17",31.7548,31.7548,31.6193,31.6344,500.0],["2003-10-20",31.6344,32.2033,31.6043,32.0558,2600.0],["2003-10-21",32.0558,32.432,32.0558,32.2334,3100.0],["2003-10-22",32.1762,32.2665,32.0257,32.0558,5300.0],["2003-10-23",31.9745,32.1611,31.6344,31.7247,2600.0],["2003-10-24",31.5923,31.5923,31.4688,31.5652,4800.0],["2003-10-27",31.83,31.83,31.3936,31.7548,3800.0],["2003-10-28",31.7548,32.4772,31.7548,32.2063,19000.0],["2003-10-29",32.2213,32.2213,31.5591,31.6043,14500.0],["2003-10-30",31.6193,31.8902,31.5591,31.8902,3900.0],["2003-10-31",31.9805,33.0942,31.9805,32.3267,7300.0],["2003-11-03",32.3297,32.9437,32.2665,32.2665,7300.0],["2003-11-04",32.6578,33.0189,32.5073,32.5073,5500.0],["2003-11-05",32.5825,32.9166,32.5825,32.6277,1900.0],["2003-11-06",32.6276,33.5397,32.5072,33.4102,7000.0],["2003-11-07",33.4102,33.4102,32.8293,32.8293,5900.0],["2003-11-10",32.736,32.8083,32.4772,32.6126,3000.0],["2003-11-11",32.5373,32.6487,32.3718,32.6487,2100.0],["2003-11-12",32.6487,33.1845,32.6487,33.1845,800.0],["2003-11-13",33.1845,34.0122,33.1845,33.7112,4900.0],["2003-11-14",33.937,33.937,33.4193,33.4193,2400.0],["2003-11-17",33.4102,33.4855,32.8835,33.4133,2800.0],["2003-11-18",33.4163,33.937,33.4163,33.7744,4400.0],["2003-11-19",33.636,34.4637,33.5577,34.253,4000.0],["2003-11-20",34.2681,34.3885,34.2169,34.2169,3100.0],["2003-11-21",34.0122,34.1477,33.8918,34.0122,1200.0],["2003-11-24",34.0122,35.4419,33.8467,35.4419,13800.0],["2003-11-25",35.4419,35.8784,35.2463,35.5172,6600.0],["2003-11-26",35.6677,36.1192,35.5172,36.1192,3100.0],["2003-11-28",36.1192,36.1192,35.8182,35.8934,2600.0],["2003-12-01",35.8965,37.4737,35.8965,37.4737,10000.0],["2003-12-02",37.5489,37.9251,37.3232,37.6241,5000.0],["2003-12-03",37.3231,37.6241,37.1426,37.1456,2700.0],["2003-12-04",37.1456,37.1456,36.4202,36.8717,3400.0],["2003-12-05",36.8717,36.8717,36.7723,36.8265,2100.0],["2003-12-08",36.8265,37.3232,36.5105,36.5406,9100.0],["2003-12-09",36.5436,36.5436,36.1974,36.4954,3100.0],["2003-12-10",36.4954,36.4954,36.2396,36.4202,2400.0],["2003-12-11",36.3449,36.8717,36.1493,36.3931,4500.0],["2003-12-12",36.3961,36.3961,36.0891,36.1192,4200.0],["2003-12-15",36.1192,36.4202,35.8994,35.8994,2300.0],["2003-12-16",35.8242,36.0168,35.7128,35.9627,2800.0],["2003-12-17",35.9627,35.9627,35.2162,35.2222,13900.0],["2003-12-18",35.2222,35.3667,35.2162,35.3667,1400.0],["2003-12-19",35.3667,35.7068,35.3637,35.6858,1200.0],["2003-12-22",35.6888,35.6888,35.6888,35.6888,200.0],["2003-12-23",35.7279,35.7279,35.7279,35.7279,400.0],["2003-12-24",35.7279,35.8302,35.7279,35.8302,300.0],["2003-12-26",35.9055,36.5707,35.9055,36.4322,1000.0],["2003-12-29",36.5075,37.2028,36.4202,37.1125,2500.0],["2003-12-30",37.0282,37.7024,37.0282,37.6121,2200.0],["2003-12-31",37.3532,37.594,37.3532,37.5218,900.0],["2004-01-02",37.597,37.9251,37.597,37.8469,1700.0],["2004-01-05",37.9101,38.9033,37.9101,38.9033,4800.0],["2004-01-06",38.8703,39.0689,38.792,39.0238,5700.0],["2004-01-07",39.0238,39.2345,39.0238,39.2345,2700.0],["2004-01-08",39.4301,40.1826,39.4301,40.1826,4100.0],["2004-01-09",40.1826,40.4234,39.8063,40.3481,2900.0],["2004-01-12",40.3512,41.3565,40.3512,41.2331,4300.0],["2004-01-13",41.2331,41.3505,41.0314,41.3264,3600.0],["2004-01-14",41.3294,42.3196,41.3294,42.0668,3800.0],["2004-01-15",42.0668,42.1782,41.7778,42.1691,4300.0],["2004-01-16",42.1721,42.1721,41.8772,42.1691,1600.0],["2004-01-20",42.44,43.9149,42.44,43.9149,17400.0],["2004-01-21",44.0955,44.547,44.0955,44.3965,7400.0],["2004-01-22",44.6975,44.848,44.0202,44.0232,5000.0],["2004-01-23",43.7644,43.7644,43.2678,43.644,5700.0],["2004-01-26",43.644,43.644,43.644,43.644,500.0],["2004-01-27",43.3731,43.644,43.3731,43.644,2000.0],["2004-01-28",43.4965,43.8878,43.1925,43.343,3300.0],["2004-01-29",43.1925,43.343,43.1323,43.1323,900.0],["2004-01-30",43.1624,43.644,42.9668,43.644,1800.0],["2004-02-02",43.4213,43.7945,43.2828,43.343,1300.0],["2004-02-03",43.5687,43.644,43.5687,43.644,700.0],["2004-02-04",43.644,43.945,43.2226,43.8066,2300.0],["2004-02-05",43.8095,43.8095,43.5537,43.7885,700.0],["2004-02-06",43.7915,43.7915,43.7855,43.7855,1100.0],["2004-02-09",43.7885,43.7885,43.7855,43.7855,600.0],["2004-02-10",43.7885,44.7426,43.7885,44.5771,6200.0],["2004-02-11",44.3995,44.4868,43.8698,43.8848,7400.0],["2004-02-12",43.8848,43.8848,43.8848,43.8848,300.0],["2004-02-13",43.644,43.644,43.358,43.358,400.0],["2004-02-17",43.1022,43.641,42.0187,43.0661,9400.0],["2004-02-18",43.343,43.4875,43.325,43.325,700.0],["2004-02-19",43.0239,43.9149,43.0239,43.8998,3500.0],["2004-02-20",43.6741,43.6741,43.1925,43.1925,3500.0],["2004-02-23",43.1925,43.1925,42.8313,42.8313,1100.0],["2004-02-24",42.8343,42.8343,42.8343,42.8343,200.0],["2004-02-25",42.443,42.5183,42.44,42.5153,1500.0],["2004-02-26",42.5183,42.8313,42.133,42.139,2900.0],["2004-02-27",41.9885,42.0487,41.9885,42.0186,1100.0],["2004-03-01",41.7327,42.0006,41.4739,42.0006,2800.0],["2004-03-02",42.3196,42.8915,42.3196,42.6989,3900.0],["2004-03-03",42.4401,42.5906,41.8381,42.2504,5100.0],["2004-03-04",42.1782,42.2504,41.9886,42.2504,1400.0],["2004-03-05",42.2504,42.3528,41.9885,42.2925,900.0],["2004-03-08",42.2896,42.5604,42.2143,42.2835,8300.0],["2004-03-09",42.139,42.1992,42.118,42.118,5300.0],["2004-03-10",42.3497,42.3497,41.9916,41.9916,1900.0],["2004-03-11",41.9193,42.2143,41.9133,42.136,1000.0],["2004-03-12",42.139,42.139,42.139,42.139,500.0],["2004-03-15",42.0638,42.9216,41.9284,42.13,5700.0],["2004-03-16",42.13,42.44,42.118,42.3949,1600.0],["2004-03-17",42.3949,42.8313,42.3949,42.8313,700.0],["2004-03-18",42.7561,42.8313,42.44,42.741,3200.0],["2004-03-19",42.741,43.945,42.4551,43.8487,6500.0],["2004-03-22",43.8517,43.8517,43.1925,43.1955,1800.0],["2004-03-23",43.343,43.343,41.1157,41.7207,15500.0],["2004-03-24",41.9886,42.124,41.2963,41.3866,1900.0],["2004-03-25",41.206,41.6875,41.206,41.4016,800.0],["2004-03-26",41.537,41.9584,41.537,41.9584,500.0],["2004-03-29",41.9584,42.8464,41.9584,42.6658,1400.0],["2004-03-30",43.1925,46.052,43.1925,46.052,14400.0],["2004-03-31",46.0519,48.8963,46.0519,48.1589,36500.0],["2004-04-01",48.1619,49.0619,48.1619,48.9114,3500.0],["2004-04-02",48.9144,49.5585,48.9144,49.3629,4900.0],["2004-04-05",49.0619,49.3599,48.9114,49.3478,2500.0],["2004-04-06",49.3508,49.3508,47.2951,47.2951,9800.0],["2004-04-07",47.0,47.8127,46.8044,46.8044,10500.0],["2004-04-08",46.8074,47.2559,46.6509,47.2559,7200.0],["2004-04-12",47.2559,47.7074,45.766,45.766,6300.0],["2004-04-13",45.4801,45.7058,45.1369,45.2694,5000.0],["2004-04-14",45.149,45.149,44.562,44.848,2600.0],["2004-04-15",44.3965,44.6403,44.246,44.547,5100.0],["2004-04-16",44.6975,44.9985,44.0955,44.4567,6200.0],["2004-04-19",44.1858,44.9714,43.945,44.9714,2100.0],["2004-04-20",44.9985,45.45,44.9714,44.9744,1900.0],["2004-04-21",44.7878,44.8961,44.7878,44.8961,500.0],["2004-04-22",45.149,45.8262,44.7727,45.5403,4100.0],["2004-04-23",45.6155,45.8262,45.6095,45.8172,700.0],["2004-04-26",46.052,46.8044,46.052,46.7292,2900.0],["2004-04-27",46.97,47.4666,46.97,47.4666,4300.0],["2004-04-28",47.5419,47.7676,46.6539,46.6539,5000.0],["2004-04-29",46.7292,46.7292,46.1724,46.1724,900.0],["2004-04-30",46.2476,46.9399,45.9014,46.9399,2800.0],["2004-05-03",47.0151,47.3914,46.9489,47.3914,2700.0],["2004-05-04",47.4666,48.5803,46.9549,48.1017,7800.0],["2004-05-05",48.1138,49.1522,48.1138,49.1311,3900.0],["2004-05-06",49.1311,49.1311,47.7074,48.0084,4500.0],["2004-05-07",47.7827,47.8579,47.5509,47.5509,1000.0],["2004-05-10",47.4064,47.4094,46.8195,46.9549,2700.0],["2004-05-11",46.9549,46.9549,46.8195,46.9549,800.0],["2004-05-12",46.8195,46.9549,46.8044,46.9549,1600.0],["2004-05-13",46.8044,46.9549,46.5335,46.9489,1100.0],["2004-05-14",46.991,46.991,46.8737,46.8827,400.0],["2004-05-17",46.6991,46.6991,46.5034,46.5034,2000.0],["2004-05-18",46.5757,46.5757,46.353,46.353,1200.0],["2004-05-19",46.5787,47.2559,46.5787,46.7894,8800.0],["2004-05-20",46.7894,46.7924,46.2326,46.353,2900.0],["2004-05-21",46.5787,47.283,46.5787,47.283,3300.0],["2004-05-24",47.4967,47.5569,47.4967,47.5569,400.0],["2004-05-25",47.7074,48.6405,47.7074,48.6405,5300.0],["2004-05-26",48.8211,48.8211,48.49,48.5502,3200.0],["2004-05-27",48.5502,49.2154,48.5502,49.0168,7800.0],["2004-05-28",48.7157,48.7187,48.49,48.49,2500.0],["2004-06-01",48.791,48.9114,48.3696,48.49,3600.0],["2004-06-02",48.49,48.7609,48.49,48.7609,500.0],["2004-06-03",48.7609,48.7609,48.4599,48.7579,700.0],["2004-06-04",48.9866,50.2267,48.9866,50.2267,4700.0],["2004-06-07",50.2267,50.5668,49.8144,50.3862,4000.0],["2004-06-08",50.0853,50.0853,49.6789,49.6789,1100.0],["2004-06-09",49.6639,49.6639,49.6578,49.6578,900.0],["2004-06-10",49.6579,49.6609,49.6579,49.6609,3000.0],["2004-06-14",49.6578,49.6578,48.8361,48.8361,4000.0],["2004-06-15",48.8391,48.8391,48.7669,48.7789,2100.0],["2004-06-16",48.779,49.0468,48.779,48.791,5500.0],["2004-06-17",48.794,49.0318,48.794,49.0197,1900.0],["2004-06-18",49.1221,49.2726,48.9114,48.9144,6600.0],["2004-06-21",48.9866,48.9866,48.7308,48.8693,3700.0],["2004-06-22",48.8482,49.5886,48.8391,49.0137,4900.0],["2004-06-23",49.0649,49.2425,49.0077,49.086,1400.0],["2004-06-24",49.3629,50.8378,49.3268,50.6572,5100.0],["2004-06-25",50.928,51.7708,50.8708,51.7708,13400.0],["2004-06-28",51.4698,51.4728,51.2441,51.2441,3300.0],["2004-06-29",50.9431,50.9431,50.3411,50.4284,2500.0],["2004-06-30",50.4284,50.5518,50.4284,50.4886,2100.0],["2004-07-01",50.5638,51.0183,50.4163,50.8769,3500.0],["2004-07-02",50.931,51.1688,50.8678,51.0936,800.0],["2004-07-06",50.8377,51.0695,50.7474,50.7625,2600.0],["2004-07-07",50.7625,50.7655,50.7173,50.7203,1100.0],["2004-07-08",51.53,51.53,50.7474,50.7504,2300.0],["2004-07-09",50.7505,50.8678,50.7505,50.8678,200.0],["2004-07-12",50.8678,50.8678,50.7113,50.7143,1200.0],["2004-07-13",50.6421,50.6421,50.4314,50.5669,1400.0],["2004-07-14",50.6421,51.0785,50.3411,50.8678,2000.0],["2004-07-15",51.1688,52.1471,51.1688,51.8461,3400.0],["2004-07-16",52.0688,52.0688,51.1718,51.1749,1400.0],["2004-07-19",51.4488,51.4548,51.1839,51.1839,400.0],["2004-07-20",51.3946,51.3946,51.2922,51.2922,1000.0],["2004-07-21",51.4698,51.4698,50.5668,50.6421,2500.0],["2004-07-22",50.4916,50.7173,49.9649,50.7173,1100.0],["2004-07-23",50.9431,50.9431,50.3411,50.3441,1600.0],["2004-07-26",50.3351,50.7776,50.3261,50.612,1600.0],["2004-07-27",50.8648,50.9882,50.8528,50.8678,1600.0],["2004-07-28",50.8618,51.0183,50.6872,51.0183,1500.0],["2004-07-29",50.9762,51.4698,50.7023,51.4698,2500.0],["2004-07-30",51.7648,51.7648,51.3193,51.3645,1600.0],["2004-08-02",50.9431,51.3645,50.913,51.3645,3100.0],["2004-08-03",51.2411,51.3735,50.7173,50.7173,3600.0],["2004-08-04",50.6421,50.7926,50.5819,50.7173,1100.0],["2004-08-05",50.7174,50.7174,50.4796,50.4826,1000.0],["2004-08-06",50.1816,50.5668,50.0401,50.1154,2900.0],["2004-08-09",50.1455,50.1455,49.3629,49.7271,1700.0],["2004-08-10",50.01,50.6572,50.01,50.6331,600.0],["2004-08-11",50.296,50.6331,49.9859,50.6331,1000.0],["2004-08-12",50.3411,50.6331,50.1455,50.5669,1400.0],["2004-08-13",50.2358,50.2388,50.2358,50.2388,900.0],["2004-08-16",50.2388,51.1748,50.2388,50.7474,1300.0],["2004-08-17",50.8678,51.4698,50.8678,51.4698,9100.0],["2004-08-18",51.4849,52.5083,51.4849,52.5083,3700.0],["2004-08-19",52.6738,52.6738,52.0748,52.0748,17200.0],["2004-08-20",52.0778,53.6821,52.0778,53.6821,12500.0],["2004-08-23",53.6821,53.8778,52.8544,53.8717,3700.0],["2004-08-24",53.8778,54.9343,53.8778,54.9343,8300.0],["2004-08-25",54.9312,55.9095,54.9312,55.9095,6800.0],["2004-08-26",55.6837,56.361,55.6837,55.9847,4700.0],["2004-08-27",56.2105,56.8576,55.9095,56.8576,3900.0],["2004-08-30",56.8576,57.3091,56.7372,56.8877,4500.0],["2004-08-31",57.1435,58.4679,57.1435,58.3475,5100.0],["2004-09-01",59.1451,59.1451,58.2422,58.6937,5400.0],["2004-09-02",58.796,60.003,58.796,60.003,3800.0],["2004-09-03",60.003,60.003,59.1451,59.1451,2700.0],["2004-09-07",59.1481,60.1986,59.1481,59.9759,4100.0],["2004-09-08",60.0482,60.0482,59.0007,59.0007,3100.0],["2004-09-09",59.0037,60.1535,59.0037,59.3107,7600.0],["2004-09-10",59.3137,60.3642,59.2957,59.2957,4100.0],["2004-09-13",59.2986,60.3491,59.2986,60.1234,7100.0],["2004-09-14",60.2739,60.2739,60.0481,60.0481,1300.0],["2004-09-15",59.7471,59.8976,59.7471,59.8976,2300.0],["2004-09-16",59.7471,59.8976,59.5214,59.8073,1400.0],["2004-09-17",59.8826,59.8826,58.9947,59.3709,6100.0],["2004-09-20",59.1451,59.9699,59.1451,59.8585,1100.0],["2004-09-21",59.6749,59.8615,59.6749,59.8615,700.0],["2004-09-22",59.5966,59.5997,58.6937,59.1181,3900.0],["2004-09-23",58.6937,58.6937,58.2693,58.3084,2200.0],["2004-09-24",58.3325,58.3325,58.188,58.2422,2500.0],["2004-09-27",58.2422,59.3769,58.2422,59.2957,2300.0],["2004-09-28",59.2987,59.2987,58.6937,59.2957,2000.0],["2004-09-29",59.2957,61.2521,59.2957,60.7254,12600.0],["2004-09-30",60.003,60.3491,59.5966,59.9277,8600.0],["2004-10-01",60.2137,60.8006,60.1986,60.1986,7300.0],["2004-10-04",60.1986,60.1986,59.7471,60.1685,2100.0],["2004-10-05",59.8976,59.9729,58.7238,59.7471,5000.0],["2004-10-06",59.8224,60.8006,59.8224,60.6501,3000.0],["2004-10-07",60.6501,60.6501,59.5967,59.5967,1700.0],["2004-10-08",59.8976,59.9729,59.0699,59.9729,1800.0],["2004-10-11",59.7472,59.7472,59.5967,59.5967,200.0],["2004-10-12",59.8224,59.9729,59.3709,59.5967,900.0],["2004-10-13",59.5966,59.5966,58.7689,58.9946,1500.0],["2004-10-14",58.8442,59.8976,58.6937,59.8976,5600.0],["2004-10-15",60.1234,60.1234,59.5214,59.5214,3800.0],["2004-10-18",59.8224,59.8224,59.5966,59.5996,800.0],["2004-10-19",60.0482,60.0482,59.3709,59.5967,3600.0],["2004-10-20",59.5515,60.1113,59.5515,59.8976,4200.0],["2004-10-21",59.8976,59.8976,59.1451,59.8675,3900.0],["2004-10-22",59.8645,59.8675,59.8645,59.8675,300.0],["2004-10-25",59.8675,59.8675,59.8675,59.8675,700.0],["2004-10-26",59.8675,59.9729,59.6358,59.8675,5800.0],["2004-10-27",59.8675,60.4695,59.8675,60.295,6000.0],["2004-10-28",60.1625,60.6501,59.2956,59.5244,8300.0],["2004-10-29",59.4762,59.5996,59.0699,59.4762,600.0],["2004-11-01",59.2354,59.8946,59.0548,59.4762,700.0],["2004-11-02",59.9368,59.9729,58.8441,59.4762,2800.0],["2004-11-03",59.0699,59.4762,58.9194,59.0548,3600.0],["2004-11-04",58.9013,59.8976,58.9013,59.8976,2600.0],["2004-11-05",60.4846,60.4846,59.8134,60.006,900.0],["2004-11-08",60.4996,60.906,59.8976,60.2588,2400.0],["2004-11-09",60.6501,60.6501,59.8976,60.1956,3700.0],["2004-11-10",60.4966,60.4966,60.2709,60.4966,600.0],["2004-11-11",60.4966,61.0866,60.003,61.0866,2700.0],["2004-11-12",61.0866,61.0866,60.3552,60.5749,2100.0],["2004-11-15",60.0632,60.5749,59.5214,60.5749,2400.0],["2004-11-16",60.2739,60.4996,59.9127,60.2137,2000.0],["2004-11-17",60.6501,63.5848,60.6501,63.2176,21400.0],["2004-11-18",63.2176,63.2176,62.7872,62.8293,4500.0],["2004-11-19",62.3808,62.6066,62.0046,62.0046,1100.0],["2004-11-22",62.0076,62.2303,61.3514,61.7036,4300.0],["2004-11-23",61.4026,61.4026,61.3725,61.4026,7800.0],["2004-11-24",61.1167,62.7571,61.1167,62.3206,5700.0],["2004-11-26",62.3206,62.3206,62.3206,62.3206,0.0],["2004-11-29",62.3236,62.3236,61.7969,62.3206,800.0],["2004-11-30",62.6066,63.6601,62.6066,63.5096,3900.0],["2004-12-01",63.5095,66.7452,63.5095,65.8121,16700.0],["2004-12-02",66.369,66.4442,64.6443,64.7587,5400.0],["2004-12-03",64.9393,65.4359,64.9393,65.4359,300.0],["2004-12-06",65.4359,66.0258,64.9393,65.4359,1100.0],["2004-12-07",66.0078,66.4894,65.4359,66.2305,3900.0],["2004-12-08",65.7971,66.5135,65.3005,66.2938,3100.0],["2004-12-09",66.67,68.0997,66.67,67.6964,15800.0],["2004-12-10",68.2502,69.2435,68.2502,69.2314,9400.0],["2004-12-13",68.9425,69.2284,68.0244,68.7468,4100.0],["2004-12-14",68.9274,68.9274,68.4759,68.4759,2400.0],["2004-12-15",68.4789,68.4789,67.3021,67.3472,3400.0],["2004-12-16",67.4977,67.8709,67.0462,67.1666,1900.0],["2004-12-17",67.4225,67.4225,66.1432,66.67,6100.0],["2004-12-20",66.369,66.369,65.9175,65.9175,1000.0],["2004-12-21",66.1433,66.2185,65.4058,65.7821,3500.0],["2004-12-22",65.4811,66.369,65.3155,66.068,3600.0],["2004-12-23",66.2185,66.2937,65.6917,66.2185,900.0],["2004-12-27",66.2215,66.5195,65.4811,65.4811,1900.0],["2004-12-28",65.3155,65.5774,64.7436,65.0145,2600.0],["2004-12-29",64.7436,65.0145,64.0062,64.9092,4600.0],["2004-12-30",64.7135,64.7135,63.6902,63.961,2400.0],["2004-12-31",63.5246,64.7135,63.2086,64.7135,11700.0],["2005-01-03",64.7135,64.7135,63.8256,64.262,5900.0],["2005-01-04",64.6383,65.6917,64.6383,65.4961,5500.0],["2005-01-05",65.3155,66.685,65.3155,66.1011,5500.0],["2005-01-06",65.5864,66.068,65.0145,65.0145,2200.0],["2005-01-07",65.0175,65.0175,63.353,64.563,8100.0],["2005-01-10",65.0145,66.2185,64.7888,64.8339,10600.0],["2005-01-11",65.165,66.2155,65.165,65.7429,7700.0],["2005-01-12",65.6315,65.7429,65.2523,65.7429,2200.0],["2005-01-13",65.9175,65.9175,65.5412,65.5442,1800.0],["2005-01-14",65.5442,66.9559,65.5442,66.8205,7600.0],["2005-01-18",67.3472,67.9492,66.6098,67.1215,11200.0],["2005-01-19",67.1215,67.6482,65.5714,65.9927,5100.0],["2005-01-20",66.5496,67.0161,65.9476,65.9958,3900.0],["2005-01-21",66.2185,66.5677,65.9958,66.2938,5300.0],["2005-01-24",66.369,66.8205,66.369,66.5225,2000.0],["2005-01-25",66.67,67.1214,66.083,66.2185,5600.0],["2005-01-26",66.369,66.369,65.767,65.7971,1100.0],["2005-01-27",65.5413,65.767,64.6383,65.767,5500.0],["2005-01-28",65.466,65.767,65.466,65.752,1400.0],["2005-01-31",65.755,65.9927,65.3215,65.8874,1700.0],["2005-02-01",65.8904,65.8904,65.6225,65.8874,3100.0],["2005-02-02",65.8874,66.369,65.6285,65.8874,1000.0],["2005-02-03",65.8874,65.9145,65.6436,65.8874,3900.0],["2005-02-04",65.9145,66.8085,65.9145,66.7573,4400.0],["2005-02-07",66.7603,66.8205,66.7603,66.8205,300.0],["2005-02-08",66.369,66.4894,65.8423,66.4894,8200.0],["2005-02-09",66.4894,66.4894,65.6978,65.9205,4900.0],["2005-02-10",65.9175,65.9175,65.6616,65.6647,1000.0],["2005-02-11",65.6647,65.6677,65.6647,65.6677,400.0],["2005-02-14",65.6677,65.6707,65.6677,65.6677,900.0],["2005-02-15",65.6466,65.7249,65.6255,65.6255,1900.0],["2005-02-16",65.6286,66.369,65.6286,66.369,2700.0],["2005-02-17",66.5195,69.6197,66.5195,68.9575,17100.0],["2005-02-18",68.6716,69.2284,68.6716,68.9605,1600.0],["2005-02-22",68.9605,71.0133,68.9605,70.9862,13300.0],["2005-02-23",71.0554,71.8772,70.8387,70.8387,8400.0],["2005-02-24",71.3354,71.5611,71.1337,71.5611,11100.0],["2005-02-25",71.7869,72.6327,71.7869,72.0879,3800.0],["2005-02-28",72.0879,72.2384,71.5912,71.9675,4200.0],["2005-03-01",72.0879,73.1414,72.0879,73.1414,5300.0],["2005-03-02",72.8404,74.7968,72.8404,74.4958,5700.0],["2005-03-03",74.7968,76.3289,74.7968,76.2235,13900.0],["2005-03-04",76.5275,77.581,76.5275,76.6028,5100.0],["2005-03-07",76.7533,76.7533,75.6998,76.1573,4300.0],["2005-03-08",76.3017,76.7562,76.3017,76.5154,1600.0],["2005-03-09",76.4523,76.4523,75.0978,75.0978,3700.0],["2005-03-10",74.6523,74.6523,73.8998,73.9691,5000.0],["2005-03-11",73.4423,73.4423,73.0691,73.0721,2300.0],["2005-03-14",72.2383,72.9005,71.6364,72.8403,7400.0],["2005-03-15",72.8403,74.4506,72.8403,74.1196,6600.0],["2005-03-16",74.3754,74.3754,74.0443,74.3483,1600.0],["2005-03-17",74.3483,75.3988,74.3483,75.3266,3300.0],["2005-03-18",75.5794,75.5794,73.4754,73.4754,12300.0],["2005-03-21",73.7433,73.7433,73.4754,73.4754,1100.0],["2005-03-22",73.4784,73.4784,72.8403,72.8433,3700.0],["2005-03-23",72.4671,72.8434,72.0879,72.0879,2100.0],["2005-03-24",71.6364,72.1631,71.0374,71.7869,2700.0],["2005-03-28",71.3354,71.9373,71.2481,71.2481,1300.0],["2005-03-29",71.5039,71.522,70.7334,71.3384,2600.0],["2005-03-30",71.6364,72.6899,71.6364,72.0879,3400.0],["2005-03-31",72.3136,72.8403,71.6364,72.6898,5300.0],["2005-04-01",72.8403,72.8403,71.7116,71.7146,2500.0],["2005-04-04",71.7177,74.0443,71.7146,74.0443,8600.0],["2005-04-05",74.3453,74.7968,74.0835,74.4958,2100.0],["2005-04-06",74.7968,75.0226,74.4206,74.9473,2400.0],["2005-04-07",75.2483,75.2483,74.9293,75.158,1500.0],["2005-04-08",75.158,75.6697,74.6463,74.6463,4500.0],["2005-04-11",74.1948,74.6463,74.0443,74.6463,800.0],["2005-04-12",74.3453,75.2483,74.3453,75.2483,1600.0],["2005-04-13",74.6613,75.1911,74.6613,75.0346,900.0],["2005-04-14",74.6584,74.8871,74.3453,74.3453,1300.0],["2005-04-15",73.9691,73.9721,73.3671,73.3671,1900.0],["2005-04-18",72.7801,73.4423,72.4641,72.9908,3000.0],["2005-04-19",72.9908,72.9938,72.5393,72.9908,1100.0],["2005-04-20",72.5393,72.5694,71.4859,71.6093,6200.0],["2005-04-21",71.0344,71.4136,69.7582,70.306,10900.0],["2005-04-22",70.2819,70.9591,70.1314,70.5106,11300.0],["2005-04-25",70.9622,72.3136,70.8869,72.0879,7600.0],["2005-04-26",71.5611,71.8169,71.0946,71.1668,3700.0],["2005-04-27",71.6183,71.7688,70.7334,70.8839,4100.0],["2005-04-28",70.5077,70.5829,69.9809,70.3541,1700.0],["2005-04-29",69.9026,69.9026,68.5482,69.0689,5200.0],["2005-05-02",69.0779,69.8304,68.6264,68.6264,3900.0],["2005-05-03",68.3255,68.3255,67.4225,67.5128,6900.0],["2005-05-04",67.1215,68.4459,67.1215,68.4459,3000.0],["2005-05-05",68.8371,69.8003,68.8371,69.5294,4300.0],["2005-05-06",69.9056,70.7334,69.9056,70.2819,3700.0],["2005-05-09",70.6581,72.7651,70.6581,72.7651,5700.0],["2005-05-10",73.1413,73.1413,72.2383,72.5393,2800.0],["2005-05-11",72.1631,72.4069,71.6364,72.2564,4700.0],["2005-05-12",72.2082,72.5092,72.2082,72.2985,500.0],["2005-05-13",72.6748,73.1263,72.5394,72.7802,3500.0],["2005-05-16",73.0811,73.2918,73.0661,73.1263,800.0],["2005-05-17",73.352,73.5778,72.2233,72.5393,4400.0],["2005-05-18",72.7651,72.8012,72.4551,72.4551,1200.0],["2005-05-19",72.6056,73.1413,72.6056,72.9908,1800.0],["2005-05-20",73.2918,73.2918,72.9427,73.1684,600.0],["2005-05-23",72.8674,73.7704,72.7169,73.7433,2700.0],["2005-05-24",73.9691,75.0978,73.7433,74.9021,6000.0],["2005-05-25",74.6463,75.6998,74.6463,75.3236,9800.0],["2005-05-26",75.5493,76.6028,75.5493,76.076,3600.0],["2005-05-27",76.3017,76.976,76.3017,76.6178,7000.0],["2005-05-31",76.3921,77.906,76.3921,77.6051,5200.0],["2005-06-01",77.8308,77.9843,76.9038,77.4877,7400.0],["2005-06-02",77.7134,78.0445,77.6382,78.0445,3500.0],["2005-06-03",77.8188,77.8188,76.7653,77.2048,3900.0],["2005-06-06",77.5057,77.9572,76.9639,77.5117,2100.0],["2005-06-07",77.0603,77.581,77.0543,77.0994,2400.0],["2005-06-08",76.7984,77.0241,76.1061,76.1061,900.0],["2005-06-09",75.8503,76.4523,75.5493,76.4523,1800.0],["2005-06-10",76.1512,77.581,76.1512,77.581,3500.0],["2005-06-13",77.882,77.9572,77.3553,77.7706,3100.0],["2005-06-14",77.6562,77.6562,76.1663,76.9037,6700.0],["2005-06-15",77.1295,77.1295,76.5907,77.0422,1600.0],["2005-06-16",77.268,77.4184,76.4101,76.6028,1700.0],["2005-06-17",76.9038,77.2048,74.4206,75.3236,15300.0],["2005-06-20",75.5493,75.9074,74.854,74.854,1500.0],["2005-06-21",75.0797,75.155,74.1015,74.255,2500.0],["2005-06-22",74.1196,74.7968,74.1196,74.7968,2100.0],["2005-06-23",75.0225,75.8503,74.7968,75.0948,4100.0],["2005-06-24",75.3205,75.471,74.4175,74.6884,3700.0],["2005-06-27",74.4627,75.2152,74.4627,74.9142,800.0],["2005-06-28",75.1399,75.8503,75.1399,75.6396,3700.0],["2005-06-29",75.6396,75.6396,74.7517,75.0527,2900.0],["2005-06-30",75.2724,75.5493,74.872,74.872,1100.0],["2005-07-01",74.8721,75.9255,74.6463,75.5132,3600.0],["2005-07-05",75.3325,76.38,75.2482,76.38,3100.0],["2005-07-06",76.6058,76.8315,76.0309,76.0309,2000.0],["2005-07-07",75.8051,76.8917,75.2363,76.6028,10400.0],["2005-07-08",76.8285,77.4726,76.7532,77.4726,2200.0],["2005-07-11",77.6983,79.1612,77.6983,79.1612,4800.0],["2005-07-12",79.3869,79.7632,79.1612,79.4562,2300.0],["2005-07-13",79.6819,79.7481,79.0799,79.2365,3600.0],["2005-07-14",79.4622,80.0642,79.4622,79.8294,3100.0],["2005-07-15",79.6037,80.1786,79.6037,80.1786,800.0],["2005-07-18",80.4796,80.4796,80.0642,80.2719,1400.0],["2005-07-19",80.4705,80.8919,80.2147,80.2147,2500.0],["2005-07-20",79.9889,80.9671,79.9889,80.9009,2500.0],["2005-07-21",81.2681,81.7949,81.2681,81.3163,2900.0],["2005-07-22",81.542,82.5955,81.542,82.5955,3200.0],["2005-07-25",83.0741,83.0741,82.6226,82.6226,1000.0],["2005-07-26",82.9236,83.3751,82.5323,82.6226,1300.0],["2005-07-27",82.7731,83.2998,82.7731,83.2998,800.0],["2005-07-28",83.6761,83.9741,83.2246,83.7514,2100.0],["2005-07-29",83.5256,84.2781,83.3751,83.9771,2900.0],["2005-08-01",84.4286,84.7597,83.9018,84.5791,4400.0],["2005-08-02",84.8801,85.9335,84.8801,85.5483,3900.0],["2005-08-03",85.0968,85.0968,84.6573,84.8048,1600.0],["2005-08-04",84.2781,84.8049,83.9019,84.1276,2100.0],["2005-08-05",84.2781,84.2781,81.0123,81.0424,11900.0],["2005-08-08",79.9136,81.1176,79.4622,79.4622,10600.0],["2005-08-09",79.5374,79.5374,76.8586,78.5592,11900.0],["2005-08-10",78.8602,80.8919,78.8602,80.5909,9200.0],["2005-08-11",80.8919,81.5691,80.8919,81.4939,2100.0],["2005-08-12",81.0424,81.2681,80.2147,80.928,2900.0],["2005-08-15",80.6662,81.2682,80.5157,81.2682,1000.0],["2005-08-16",81.2681,81.8701,80.8167,80.8167,3800.0],["2005-08-17",80.8166,81.4186,80.3652,81.1176,7000.0],["2005-08-18",81.5691,82.1109,81.5691,81.5842,4500.0],["2005-08-19",81.8852,82.2885,81.7347,82.2885,1200.0],["2005-08-22",82.5143,82.9206,82.2885,82.9206,800.0],["2005-08-23",82.7731,82.8634,82.0237,82.734,2200.0],["2005-08-24",82.9597,83.0349,82.734,82.8092,600.0],["2005-08-25",83.0349,83.7363,82.8092,82.8092,1700.0],["2005-08-26",82.5835,83.1855,82.132,83.1824,4900.0],["2005-08-29",82.8483,83.4503,82.6226,83.1794,1200.0],["2005-08-30",83.4052,83.4052,82.7731,83.0741,1700.0],["2005-08-31",83.2999,83.6701,83.2999,83.4955,700.0],["2005-09-01",83.7212,84.3232,83.6701,83.6701,1300.0],["2005-09-02",83.0681,83.5978,83.0681,83.2457,1500.0],["2005-09-06",83.3661,84.1817,83.3661,84.1817,2100.0],["2005-09-07",84.2781,84.4888,84.2781,84.3021,500.0],["2005-09-08",84.0764,84.0764,83.4744,83.7001,900.0],["2005-09-09",83.4744,84.2269,83.4744,84.0012,1000.0],["2005-09-12",84.2269,84.5791,84.2269,84.5791,600.0],["2005-09-13",84.8048,84.8801,84.561,84.6092,900.0],["2005-09-14",84.8349,85.0607,84.3112,84.3112,1000.0],["2005-09-15",85.1058,85.1058,84.1306,84.8379,2300.0],["2005-09-16",85.2141,85.2563,84.9884,85.2563,8000.0],["2005-09-19",85.4821,85.4821,84.2059,84.3684,3500.0],["2005-09-20",84.5941,88.793,84.5941,86.686,11500.0],["2005-09-21",86.9118,87.9652,85.1118,85.8583,9900.0],["2005-09-22",85.6325,85.9034,85.1208,85.4339,3000.0],["2005-09-23",85.2081,85.2081,84.0523,85.1058,6300.0],["2005-09-26",85.3315,85.5573,84.8831,85.4098,1600.0],["2005-09-27",85.1841,85.1841,84.0554,84.0704,5000.0],["2005-09-28",84.2751,84.2751,81.2682,82.1712,10100.0],["2005-09-29",81.7949,81.7949,81.0003,81.521,2800.0],["2005-09-30",81.7467,81.8701,81.0906,81.2682,3200.0],["2005-10-03",81.2681,81.7588,81.2681,81.3584,700.0],["2005-10-04",81.5842,81.5842,79.9136,79.9136,7500.0],["2005-10-05",80.1394,80.1394,78.6947,78.8452,4100.0],["2005-10-06",78.5442,78.5442,76.681,77.0151,6800.0],["2005-10-07",76.6027,77.6562,76.6027,76.9037,3900.0],["2005-10-10",77.0542,77.0542,75.459,75.5553,4600.0],["2005-10-11",75.778,75.8503,75.4018,75.4018,1500.0],["2005-10-12",75.3235,75.3235,71.9374,71.9404,8400.0],["2005-10-13",71.4136,71.4136,70.1314,70.9531,7600.0],["2005-10-14",70.9531,71.0645,70.4324,70.7334,3700.0],["2005-10-17",70.5076,70.8086,69.7552,70.5227,2300.0],["2005-10-18",70.2969,72.1631,70.2969,72.1631,3800.0],["2005-10-19",72.4641,74.3634,72.4641,74.3453,9700.0],["2005-10-20",74.5711,76.061,74.5711,75.1129,16000.0],["2005-10-21",75.2483,75.2784,74.9473,75.0978,3600.0],["2005-10-24",75.0978,75.0978,74.6463,74.7968,4700.0],["2005-10-25",74.7968,74.7968,73.5928,73.8216,2900.0],["2005-10-26",73.8246,73.8246,72.8403,72.9156,3800.0],["2005-10-27",72.6146,72.6899,72.2384,72.2384,3500.0],["2005-10-28",72.2685,72.2685,71.4106,71.8471,1500.0],["2005-10-31",72.0728,73.1112,72.0728,72.2384,11600.0],["2005-11-01",71.6364,72.0126,71.1849,71.2902,4700.0],["2005-11-02",71.5912,72.4641,71.1096,72.431,5000.0],["2005-11-03",72.9577,73.8607,72.9577,73.8607,4900.0],["2005-11-04",74.0443,74.0443,72.8855,73.4273,4500.0],["2005-11-07",73.653,73.653,72.7711,72.8283,4300.0],["2005-11-08",72.6025,73.355,72.6025,72.9035,900.0],["2005-11-09",73.1504,73.6681,72.8494,73.4754,2800.0],["2005-11-10",73.2497,76.2115,72.2384,75.9376,14700.0],["2005-11-11",76.1633,77.882,76.1513,77.4305,9400.0],["2005-11-14",76.9038,77.885,76.9038,77.3432,3900.0],["2005-11-15",77.3552,77.7556,76.3439,76.663,3800.0],["2005-11-16",76.4523,76.4523,75.3988,75.5493,1800.0],["2005-11-17",75.2483,75.6998,74.4958,75.3236,5700.0],["2005-11-18",75.5493,75.8503,74.3453,74.3453,4800.0],["2005-11-21",74.0443,75.0978,74.0443,75.0978,1900.0],["2005-11-22",75.2483,76.7804,75.2483,76.3018,5000.0],["2005-11-23",76.5185,77.0543,76.1513,76.7834,2400.0],["2005-11-25",76.5576,77.1536,76.5576,77.0091,800.0],["2005-11-28",77.1867,77.28,76.076,76.377,4400.0],["2005-11-29",76.1512,76.2265,76.0007,76.0007,700.0],["2005-11-30",75.775,76.2265,75.5794,75.76,1600.0],["2005-12-01",75.9857,76.979,75.9255,76.7532,3300.0],["2005-12-02",76.979,79.6729,76.979,79.6127,8200.0],["2005-12-05",79.7632,79.7632,78.4839,78.4839,3500.0],["2005-12-06",78.0325,78.0325,76.979,76.979,3400.0],["2005-12-07",76.4522,76.8134,76.076,76.371,4400.0],["2005-12-08",76.0008,77.28,76.0008,76.967,4700.0],["2005-12-09",76.979,78.2462,76.979,78.0957,2100.0],["2005-12-12",78.5472,78.818,78.1167,78.2582,2800.0],["2005-12-13",78.4839,78.7097,78.4087,78.7097,800.0],["2005-12-14",78.9355,79.387,78.9355,79.1191,2600.0],["2005-12-15",78.9595,78.9595,77.596,77.9572,2800.0],["2005-12-16",78.4087,78.785,77.7857,77.9572,10300.0],["2005-12-19",77.7315,77.7827,75.8503,75.8503,4000.0],["2005-12-20",75.7238,75.7238,74.7336,74.7336,3000.0],["2005-12-21",74.5078,76.7533,74.5078,76.5727,11400.0],["2005-12-22",76.7984,76.7984,75.8413,76.1573,8700.0],["2005-12-23",75.7058,75.9647,75.7058,75.9647,300.0],["2005-12-27",75.775,75.775,74.4597,75.0978,5800.0],["2005-12-28",75.0978,75.2483,74.7998,75.0737,1300.0],["2005-12-29",74.7215,74.7215,74.3905,74.6463,2300.0],["2005-12-30",74.6463,74.6463,73.4423,73.8938,7500.0],["2006-01-03",73.4423,73.8637,71.9735,73.6711,9200.0],["2006-01-04",73.5175,73.5175,72.741,72.741,1400.0],["2006-01-05",72.44,72.7801,71.9344,71.9464,2000.0],["2006-01-06",72.0758,72.3016,71.0224,71.2511,4900.0],["2006-01-09",71.4769,73.8637,71.4769,73.2617,6400.0],["2006-01-10",73.5627,73.939,72.8404,73.0812,2000.0],["2006-01-11",73.5326,73.9841,72.9306,73.96,4900.0],["2006-01-12",73.7343,73.7343,72.443,73.045,4200.0],["2006-01-13",73.1263,73.1414,72.8554,73.0812,600.0],["2006-01-17",72.7802,72.7802,71.7267,72.2384,7000.0],["2006-01-18",71.9524,72.3136,71.9103,72.3136,500.0],["2006-01-19",72.4942,72.8403,72.4942,72.8403,900.0],["2006-01-20",72.5694,72.5694,71.9374,71.9675,1700.0],["2006-01-23",72.1932,72.4942,72.1932,72.3678,900.0],["2006-01-24",72.5364,72.6598,72.0879,72.2083,2200.0],["2006-01-25",72.2083,73.2617,72.2083,73.2617,1700.0],["2006-01-26",73.4423,74.3152,73.2166,74.3152,1200.0],["2006-01-27",74.1045,75.158,74.1045,74.6463,7500.0],["2006-01-30",74.3453,74.4356,73.9931,74.2189,1600.0],["2006-01-31",74.4447,74.4958,73.8607,74.3002,2700.0],["2006-02-01",74.0744,74.6463,74.0744,74.6463,1000.0],["2006-02-02",74.4206,74.4206,73.3671,73.3671,3200.0],["2006-02-03",73.2407,73.3821,72.7801,73.1112,1600.0],["2006-02-06",73.337,73.3671,72.9878,73.352,1500.0],["2006-02-07",73.5778,73.5778,72.7531,72.7531,1800.0],["2006-02-08",72.9788,72.9788,71.9374,71.9374,1000.0],["2006-02-09",71.7116,71.7116,71.2601,71.4859,1900.0],["2006-02-10",71.2601,71.5611,70.8026,71.5611,3400.0],["2006-02-13",71.5611,72.6146,71.54,71.7869,3400.0],["2006-02-14",72.0126,72.5394,71.5611,72.0879,1600.0],["2006-02-15",71.8621,72.0126,71.1096,72.0126,1300.0],["2006-02-16",72.2384,72.8343,71.7989,72.8343,2200.0],["2006-02-17",72.9607,73.6229,72.9607,73.033,3200.0],["2006-02-21",73.1413,73.1413,72.5393,72.5393,1000.0],["2006-02-22",72.7651,72.7651,71.8621,71.8621,4300.0],["2006-02-23",71.4859,71.4859,70.7304,70.7454,4900.0],["2006-02-24",70.9712,71.4227,70.61,70.8026,2500.0],["2006-02-27",71.1036,72.2384,70.6582,72.0879,3400.0],["2006-02-28",72.2384,72.8403,71.4859,71.4859,4100.0],["2006-03-01",71.7869,72.7651,71.7869,72.6898,3700.0],["2006-03-02",72.9156,72.9156,71.7869,71.7869,3200.0],["2006-03-03",71.5611,72.2383,71.0344,71.8019,4300.0],["2006-03-06",72.0277,73.2708,71.9374,72.6146,9600.0],["2006-03-07",72.3888,73.4423,72.1631,73.2166,4800.0],["2006-03-08",72.9156,73.7433,72.8404,73.7433,3500.0],["2006-03-09",73.9691,75.3988,73.7433,75.2483,7300.0],["2006-03-10",75.5493,77.1325,75.3235,76.8285,6100.0],["2006-03-13",77.2047,78.4087,77.2047,77.4305,4400.0],["2006-03-14",77.0543,79.1612,76.8285,79.1341,7200.0],["2006-03-15",79.3719,82.4721,79.0107,82.3427,10400.0],["2006-03-16",82.5474,83.2246,82.0206,83.2246,4900.0],["2006-03-17",83.2246,85.3978,83.2246,85.3737,25100.0],["2006-03-20",85.0727,85.0727,83.3751,83.8868,6300.0],["2006-03-21",83.8266,83.8266,81.8701,81.8701,6400.0],["2006-03-22",81.7949,82.6527,81.7497,81.84,3500.0],["2006-03-23",81.5691,81.7949,80.7866,81.7949,7500.0],["2006-03-24",82.141,83.345,82.141,83.345,6000.0],["2006-03-27",83.0742,83.7514,82.6528,83.6761,4800.0],["2006-03-28",83.8266,84.4196,83.7514,84.1276,3200.0],["2006-03-29",84.3593,85.1871,84.2781,85.1871,4700.0],["2006-03-30",85.4821,86.2345,85.4821,86.1292,3900.0],["2006-03-31",86.2797,86.987,86.2345,86.987,6400.0],["2006-04-03",86.6861,86.8516,85.2563,85.6326,4500.0],["2006-04-04",85.783,86.0088,84.9553,84.9553,2000.0],["2006-04-05",85.4068,85.5513,84.8801,85.5513,2400.0],["2006-04-06",85.2503,85.2503,84.1276,85.0306,4200.0],["2006-04-07",85.6175,85.6175,84.579,85.181,5100.0],["2006-04-10",85.4821,85.4821,83.6009,83.6009,3400.0],["2006-04-11",83.0741,83.0741,82.0959,82.0959,1700.0],["2006-04-12",81.8701,81.8701,81.2651,81.4939,4800.0],["2006-04-13",81.1929,83.0741,80.8919,83.0741,11000.0],["2006-04-17",82.7731,82.7731,81.7196,81.7196,2800.0],["2006-04-18",81.4186,82.6226,81.2682,82.6076,5900.0],["2006-04-19",82.9086,83.3751,82.1711,83.3751,7000.0],["2006-04-20",83.2246,83.5256,82.4721,83.4503,2900.0],["2006-04-21",83.8266,84.2781,83.5707,83.9741,2600.0],["2006-04-24",84.2149,84.2149,83.4504,83.6009,1500.0],["2006-04-25",83.2998,83.2998,82.0959,82.3969,2600.0],["2006-04-26",83.2246,83.6881,83.2246,83.2246,5400.0],["2006-04-27",83.2246,83.646,82.7731,83.4774,2000.0],["2006-04-28",83.2517,84.2781,83.2517,84.0524,4900.0],["2006-05-01",84.3533,84.7838,83.6009,83.6009,7800.0],["2006-05-02",83.8266,84.2028,83.2246,83.9771,1600.0],["2006-05-03",84.2781,84.5038,83.9771,84.2781,1000.0],["2006-05-04",84.2781,84.2781,83.9771,83.9771,600.0],["2006-05-05",84.1276,84.6543,84.1276,84.4286,2900.0],["2006-05-08",84.1276,84.1276,83.9771,84.0855,1200.0],["2006-05-09",83.8446,83.8446,83.1493,83.1493,3200.0],["2006-05-10",83.4504,83.4504,82.4781,82.4932,1700.0],["2006-05-11",82.2012,82.2012,80.6692,80.6692,5500.0],["2006-05-12",80.3652,80.5909,78.8602,79.6127,7000.0],["2006-05-15",79.3117,79.6307,78.3786,79.0859,7200.0],["2006-05-16",79.3117,80.0642,79.3117,79.6127,3000.0],["2006-05-17",79.3117,79.3117,77.9572,78.7849,5500.0],["2006-05-18",78.9354,79.3869,78.5592,78.5592,4100.0],["2006-05-19",78.5592,78.5592,76.6028,77.8278,6300.0],["2006-05-22",77.3763,77.3763,75.6998,76.4523,11500.0],["2006-05-23",76.8285,77.5057,76.377,76.5365,7700.0],["2006-05-24",76.8285,76.8285,75.2483,75.8503,3500.0],["2006-05-25",76.1512,76.4522,75.6516,76.0007,2400.0],["2006-05-26",76.377,77.0542,76.0007,76.6328,3300.0],["2006-05-30",76.3319,76.3319,75.477,75.5493,4600.0],["2006-05-31",75.8503,76.5877,75.5493,75.9947,4400.0],["2006-06-01",76.2957,76.2957,75.7509,75.9556,2400.0],["2006-06-02",76.2265,76.3018,75.3988,75.8503,2500.0],["2006-06-05",75.5493,78.2973,75.5493,76.7532,11800.0],["2006-06-06",76.7532,77.3402,76.1513,76.5365,10900.0],["2006-06-07",76.0008,77.581,75.4831,76.9037,6200.0],["2006-06-08",76.4523,76.9038,75.8503,76.8586,4500.0],["2006-06-09",76.7532,77.5057,76.7532,77.3552,5500.0],["2006-06-12",77.0542,77.3552,76.4522,76.7532,3500.0],["2006-06-13",76.4523,76.7532,75.8503,76.4523,3800.0],["2006-06-14",76.7532,77.28,76.5275,77.1295,2400.0],["2006-06-15",76.979,78.5562,76.979,78.5532,4100.0],["2006-06-16",77.9572,79.2364,77.9572,78.5592,26400.0],["2006-06-19",78.5592,78.5592,77.6562,77.8067,7300.0],["2006-06-20",77.3552,77.8067,77.0543,77.0543,5400.0],["2006-06-21",76.9038,79.7542,76.9038,79.2124,9000.0],["2006-06-22",78.9114,79.1311,78.2883,78.5592,4300.0],["2006-06-23",78.2883,79.4622,78.2883,79.3117,1500.0],["2006-06-26",79.6127,79.7632,78.9114,79.7301,1800.0],["2006-06-27",79.7632,80.3652,79.6157,80.1545,5400.0],["2006-06-28",80.1545,80.1545,79.1913,79.7181,5600.0],["2006-06-29",80.019,80.6662,79.4622,80.6662,6500.0],["2006-06-30",80.3651,82.1681,80.3651,81.7979,9700.0],["2006-07-03",82.0959,83.5707,81.8641,83.1373,4800.0],["2006-07-05",82.9236,83.7965,82.6226,83.5286,2700.0],["2006-07-06",83.2998,84.5791,83.2998,84.2781,6000.0],["2006-07-07",84.0524,84.4677,83.6821,83.8266,1300.0],["2006-07-10",83.8266,83.8266,83.2246,83.6761,2000.0],["2006-07-11",83.1945,83.9771,82.7761,83.9771,2500.0],["2006-07-12",83.6761,83.7062,82.1711,82.5534,4900.0],["2006-07-13",82.2524,82.2524,80.7053,80.7414,4000.0],["2006-07-14",80.2146,80.2146,78.8662,79.1612,7700.0],["2006-07-17",78.8602,78.8602,77.7315,78.1468,6800.0],["2006-07-18",77.2439,78.4087,77.2439,78.4087,6700.0],["2006-07-19",78.6345,80.1395,78.6345,79.4592,6300.0],["2006-07-20",79.7602,80.8136,79.7602,80.0642,1900.0],["2006-07-21",80.0642,80.0642,79.0107,79.2365,2000.0],["2006-07-24",79.5374,79.7632,79.3117,79.7632,1400.0],["2006-07-25",79.7632,80.7866,79.5375,80.2598,3000.0],["2006-07-26",80.2147,80.5157,79.9137,80.2177,2600.0],["2006-07-27",80.4404,80.4404,79.387,79.6097,4300.0],["2006-07-28",79.7632,80.8167,79.7632,80.7414,3400.0],["2006-07-31",80.3652,83.661,80.3652,82.3758,13600.0],["2006-08-01",82.15,82.3969,81.8701,81.8701,1400.0],["2006-08-02",82.0959,82.7732,81.8702,82.7732,2700.0],["2006-08-03",82.9989,84.2721,82.9086,84.1306,5600.0],["2006-08-04",83.9018,84.272,82.3969,83.0741,8700.0],["2006-08-07",82.7731,83.3751,82.7731,83.3751,2000.0],["2006-08-08",83.5256,83.5256,82.5473,82.8483,3200.0],["2006-08-09",82.6226,83.3721,82.2012,82.2012,3000.0],["2006-08-10",81.6293,83.2246,81.5691,83.0741,3600.0],["2006-08-11",82.8483,83.2998,82.6226,82.6226,1000.0],["2006-08-14",82.9236,83.1493,82.3969,82.3969,900.0],["2006-08-15",82.6979,83.9019,82.6979,83.8778,1700.0],["2006-08-16",84.1878,84.5791,83.9771,84.5791,1100.0],["2006-08-17",84.1276,85.0306,84.1276,84.3262,2700.0],["2006-08-18",83.8266,84.1276,83.5256,84.1276,1400.0],["2006-08-21",84.0854,85.3616,83.8567,85.1058,1900.0],["2006-08-22",84.9944,85.181,84.9944,85.181,200.0],["2006-08-23",85.482,86.5807,84.8801,85.9787,6600.0],["2006-08-24",86.2797,87.4837,85.9787,86.8877,5700.0],["2006-08-25",86.5867,86.5867,85.0817,86.385,3300.0],["2006-08-28",86.686,87.3633,86.686,87.3633,1600.0],["2006-08-29",87.6642,87.8298,86.385,86.9268,6300.0],["2006-08-30",87.2278,87.2579,85.4821,86.6108,9100.0],["2006-08-31",86.9118,88.0405,86.5355,86.6108,6600.0],["2006-09-01",86.7613,86.984,86.1894,86.4121,2400.0],["2006-09-05",86.686,87.5589,86.0841,87.1225,2800.0],["2006-09-06",86.686,87.2579,86.2345,86.385,3700.0],["2006-09-07",86.084,86.084,85.2112,85.3346,5000.0],["2006-09-08",85.0305,85.3315,84.7295,84.7446,3400.0],["2006-09-11",84.5189,85.7831,84.2781,85.7831,2900.0],["2006-09-12",85.783,86.686,85.0757,86.6679,5900.0],["2006-09-13",87.1375,87.4024,86.686,87.4024,4400.0],["2006-09-14",87.4355,88.6154,87.1826,88.6154,5000.0],["2006-09-15",88.9134,90.298,88.6455,89.6659,46700.0],["2006-09-18",89.3649,91.5019,89.3649,90.012,17300.0],["2006-09-19",90.298,90.298,89.094,89.6719,3500.0],["2006-09-20",89.6719,90.599,89.094,90.1806,6400.0],["2006-09-21",89.9397,90.5989,89.395,90.3642,12500.0],["2006-09-22",90.0631,90.5417,89.3949,90.2407,6000.0],["2006-09-25",90.2979,90.2979,89.094,89.6207,5400.0],["2006-09-26",89.3197,90.298,89.0187,89.4853,4100.0],["2006-09-27",89.1842,91.4989,88.9585,90.7524,7100.0],["2006-09-28",91.0505,94.3584,90.4485,93.5337,16500.0],["2006-09-29",93.8346,94.5871,93.3801,93.3831,8100.0],["2006-10-02",92.8564,92.9768,91.9594,92.4049,8400.0],["2006-10-03",92.1039,95.1108,91.9986,94.7376,7100.0],["2006-10-04",94.4366,96.9318,94.4366,96.9318,8600.0],["2006-10-05",97.3833,100.0802,97.0823,99.7792,12300.0],["2006-10-06",99.7792,102.0367,99.4782,101.6183,9900.0],["2006-10-09",101.6183,102.4881,100.4203,102.2293,2500.0],["2006-10-10",102.7892,104.2941,102.1872,103.5447,12400.0],["2006-10-11",103.3159,104.5169,102.2173,102.7892,14200.0],["2006-10-12",103.2407,104.1136,102.4129,103.2708,5400.0],["2006-10-13",103.5416,105.6456,103.5416,105.2723,11900.0],["2006-10-16",105.2723,108.0415,105.2723,108.0415,15500.0],["2006-10-17",107.608,108.9595,107.003,108.5802,8600.0],["2006-10-18",108.809,110.013,108.4629,109.4862,6400.0],["2006-10-19",109.9377,111.1567,109.9377,110.317,8000.0],["2006-10-20",110.618,110.618,109.11,110.016,6200.0],["2006-10-23",109.6398,110.2388,108.1348,109.7873,6400.0],["2006-10-24",109.7873,109.7873,108.3576,108.6586,5600.0],["2006-10-25",108.3575,109.7089,107.906,109.411,5000.0],["2006-10-26",109.9829,110.7655,109.6067,110.7655,6300.0],["2006-10-27",110.314,114.2269,109.8625,113.6911,23200.0],["2006-10-30",113.1132,113.1132,111.6082,111.6082,10800.0],["2006-10-31",111.6083,111.9093,109.7873,109.7873,13500.0],["2006-11-01",109.7872,110.1634,108.809,109.11,8400.0],["2006-11-02",109.697,109.697,108.3606,108.6586,7400.0],["2006-11-03",109.411,110.1634,107.003,107.003,9700.0],["2006-11-06",107.4545,109.5615,106.2505,109.11,13700.0],["2006-11-07",108.5833,110.3892,108.5833,110.3892,10000.0],["2006-11-08",109.9377,110.2779,108.6675,110.2538,13600.0],["2006-11-09",109.8625,110.1635,109.2605,109.426,5700.0],["2006-11-10",109.0347,110.1665,108.6645,110.016,5500.0],["2006-11-13",109.8625,111.217,109.8625,110.8799,11100.0],["2006-11-14",110.7655,113.4925,110.7655,113.357,10600.0],["2006-11-15",113.9259,115.5813,113.8506,115.2803,17200.0],["2006-11-16",115.5513,116.6349,114.7567,116.2436,13100.0],["2006-11-17",115.8793,116.1833,114.6964,116.1833,8900.0],["2006-11-20",115.7319,118.5913,115.7319,117.6883,15200.0],["2006-11-21",117.2368,122.7902,117.2368,122.7902,20500.0],["2006-11-22",123.5577,124.7616,123.5577,123.8587,9800.0],["2006-11-24",123.4072,124.7556,123.4072,124.7556,4700.0],["2006-11-27",125.2132,125.8151,122.8052,122.8052,23700.0],["2006-11-28",122.3537,122.3537,120.9992,121.3002,14200.0],["2006-11-29",121.8872,121.8872,119.6448,120.5478,21400.0],["2006-11-30",120.2467,122.2514,119.3438,122.2032,17200.0],["2006-12-01",121.7517,122.9617,121.4206,122.6246,14500.0],["2006-12-04",122.6246,126.4081,122.2182,126.0559,17500.0],["2006-12-05",126.1161,127.3201,125.1981,127.3201,18500.0],["2006-12-06",126.7332,129.2585,126.2666,128.6746,18700.0],["2006-12-07",128.9756,130.321,127.9221,129.2766,14400.0],["2006-12-08",129.6528,130.029,128.4488,129.6528,9000.0],["2006-12-11",129.2013,130.7063,129.2013,130.0381,6100.0],["2006-12-12",130.33,130.33,129.126,129.2675,5200.0],["2006-12-13",129.7281,132.437,129.7281,131.4136,28900.0],["2006-12-14",131.6845,133.942,131.6845,133.7764,15400.0],["2006-12-15",133.9419,135.4168,133.8878,133.8878,25000.0],["2006-12-18",133.641,134.2429,131.7327,131.835,14700.0],["2006-12-19",131.835,131.835,127.7415,127.9221,17300.0],["2006-12-20",128.494,129.1261,127.6512,128.6746,9800.0],["2006-12-21",128.3736,128.8251,126.0078,126.1763,11700.0],["2006-12-22",126.4171,127.9221,126.0409,127.4255,11900.0],["2006-12-26",127.3201,128.6746,127.0191,128.2231,6000.0],["2006-12-27",128.6746,129.2766,128.0726,128.0726,6200.0],["2006-12-28",127.7716,127.9191,126.5676,126.6278,8300.0],["2006-12-29",126.9289,127.1666,125.7249,126.3118,8300.0],["2007-01-03",125.8603,127.1696,125.2884,127.1696,16400.0],["2007-01-04",127.4706,128.8251,126.7181,128.4488,15800.0],["2007-01-05",128.0726,135.3987,126.6428,127.1696,11600.0],["2007-01-08",127.6212,127.6212,121.2251,125.5052,11200.0],["2007-01-09",125.9566,125.9566,121.0986,123.7593,13200.0],["2007-01-10",123.1604,124.3824,121.9564,124.3824,14500.0],["2007-01-11",124.0814,125.2854,123.8587,124.6081,6600.0],["2007-01-12",124.3072,124.3072,122.6186,122.6186,7400.0],["2007-01-16",122.6186,123.2567,121.6765,121.836,8000.0],["2007-01-17",122.2454,124.6865,121.8692,124.2681,10500.0],["2007-01-18",124.7646,124.7646,123.1904,123.5817,8600.0],["2007-01-19",123.1062,124.8098,123.1062,124.8098,5100.0],["2007-01-22",124.3583,124.7617,123.5607,124.4757,4200.0],["2007-01-23",123.9821,124.9513,122.7781,124.6051,5900.0],["2007-01-24",124.3493,124.6864,123.5426,124.572,2400.0],["2007-01-25",124.1386,124.6955,123.4614,123.934,4800.0],["2007-01-26",123.934,125.0025,123.8256,124.8911,2800.0],["2007-01-29",124.8911,125.2673,124.5149,125.2673,1500.0],["2007-01-30",125.8152,129.2736,125.6647,129.2344,10900.0],["2007-01-31",129.2344,130.4353,129.2344,130.2879,4300.0],["2007-02-01",129.7672,132.2865,129.7672,131.3805,9300.0],["2007-02-02",132.437,133.7915,132.3588,133.1654,5300.0],["2007-02-05",133.6409,134.8539,132.0908,132.9456,8500.0],["2007-02-06",133.3399,134.8449,133.2647,133.6409,7500.0],["2007-02-07",134.0924,138.6073,133.8667,137.8879,17500.0],["2007-02-08",137.9573,140.9401,137.581,140.6391,9500.0],["2007-02-09",140.0672,141.7678,137.6352,139.9618,17800.0],["2007-02-12",140.4133,140.4163,134.0924,135.2964,17000.0],["2007-02-13",135.1459,136.9519,133.2647,136.8134,9300.0],["2007-02-14",136.8104,137.4034,134.0955,135.4469,9000.0],["2007-02-15",135.8984,136.7262,134.8449,135.2212,4700.0],["2007-02-16",134.6944,134.6944,132.738,134.3182,5600.0],["2007-02-20",134.3182,136.2295,133.6409,136.0489,5500.0],["2007-02-21",135.7479,136.1242,134.9954,135.7479,3300.0],["2007-02-22",135.2964,135.2964,133.1894,133.7613,4400.0],["2007-02-23",133.7613,133.9419,131.233,132.2865,7000.0],["2007-02-26",131.6995,131.7055,128.3916,128.7528,9700.0],["2007-02-27",128.0004,128.0004,119.4943,119.4943,24800.0],["2007-02-28",120.6983,124.1507,119.9458,123.1815,19900.0],["2007-03-01",122.3537,124.2349,120.7735,123.6269,10800.0],["2007-03-02",123.1814,124.6864,121.1798,121.3002,11100.0],["2007-03-05",120.6982,120.6982,115.9245,115.9245,13500.0],["2007-03-06",116.7853,121.1497,116.7853,120.6982,12800.0],["2007-03-07",120.3973,120.7766,118.8201,119.1933,6700.0],["2007-03-08",119.7862,121.3002,118.9826,120.2317,15300.0],["2007-03-09",120.8186,121.532,118.8291,119.9397,7600.0],["2007-03-12",119.9398,120.316,117.9833,119.1813,9100.0],["2007-03-13",118.7418,118.7448,114.8319,115.2803,12400.0],["2007-03-14",115.2955,115.2955,111.9695,114.6092,13400.0],["2007-03-15",114.6092,118.5943,114.6092,118.5943,11600.0],["2007-03-16",118.5913,120.6922,118.5913,120.009,20100.0],["2007-03-19",120.4003,122.3537,120.024,122.1581,9900.0],["2007-03-20",122.158,124.7797,122.158,124.3763,8700.0],["2007-03-21",124.6111,127.7686,124.6111,126.986,7200.0],["2007-03-22",127.1997,127.9522,125.9958,127.0191,6700.0],["2007-03-23",127.3953,127.3953,126.4171,126.5676,2400.0],["2007-03-26",126.1161,126.6278,124.6714,126.6278,4200.0],["2007-03-27",126.1161,126.1161,124.1597,124.9874,5400.0],["2007-03-28",124.5359,124.5359,122.5795,122.8052,16800.0],["2007-03-29",123.7082,124.0845,121.3003,122.6547,6900.0],["2007-03-30",123.0309,124.1597,122.2784,123.9189,5400.0],["2007-04-02",124.2199,124.2199,122.2634,123.8256,3700.0],["2007-04-03",124.2199,126.4653,124.2199,126.1161,6400.0],["2007-04-04",125.7399,126.7181,125.7399,126.0409,3700.0],["2007-04-05",126.1914,126.5676,124.9121,125.8151,2700.0],["2007-04-09",125.8151,126.2275,124.7225,125.0988,1900.0],["2007-04-10",125.2884,126.6188,125.2884,126.6188,2500.0],["2007-04-11",126.7181,126.7361,124.6864,125.9656,6600.0],["2007-04-12",126.4171,126.7181,124.2349,124.7616,4800.0],["2007-04-13",124.3854,124.7496,122.6457,122.8203,3400.0],["2007-04-16",123.3319,124.0844,122.9768,123.4072,2500.0],["2007-04-17",122.9136,123.7533,122.5373,123.7533,3800.0],["2007-04-18",123.4072,123.4072,123.0309,123.0309,900.0],["2007-04-19",122.5344,122.5344,120.7796,121.4508,5700.0],["2007-04-20",122.143,122.143,120.4003,121.5621,3400.0],["2007-04-23",121.5621,122.5554,119.9999,122.0828,10900.0],["2007-04-24",122.0828,122.0828,119.1632,119.6447,10500.0],["2007-04-25",120.1866,120.1866,117.4265,118.3686,10700.0],["2007-04-26",118.2903,118.2903,116.5776,117.3301,3500.0],["2007-04-27",117.3602,118.0916,115.9907,116.5957,6600.0],["2007-04-30",117.6883,119.118,115.1298,115.5813,17000.0],["2007-05-01",115.5844,115.5844,112.4992,113.8085,13300.0],["2007-05-02",113.5075,116.376,113.336,113.8808,22200.0],["2007-05-03",113.9018,114.5279,112.451,114.5279,11800.0],["2007-05-04",114.7386,118.5462,113.7844,117.1766,16400.0],["2007-05-07",117.3872,120.0811,116.9327,119.8945,9200.0],["2007-05-08",119.5936,119.5936,117.5859,118.1638,4800.0],["2007-05-09",118.5371,120.018,118.516,119.7953,3300.0],["2007-05-10",119.4973,119.4973,116.981,116.981,9200.0],["2007-05-11",117.282,120.2166,117.282,120.0963,6200.0],["2007-05-14",120.3972,121.9443,120.021,120.9631,9800.0],["2007-05-15",121.2641,121.8842,119.7351,119.7351,11600.0],["2007-05-16",119.9067,120.1113,118.1549,119.5695,13900.0],["2007-05-17",119.0127,119.1843,117.2278,117.6883,5400.0],["2007-05-18",117.9893,117.9893,115.6476,116.2646,7700.0],["2007-05-21",116.6409,118.5221,116.6409,118.0495,6200.0],["2007-05-22",117.6884,118.2903,117.1616,118.0797,6900.0],["2007-05-23",118.3806,120.0963,117.9893,118.817,17100.0],["2007-05-24",119.1932,119.5665,114.0162,115.5813,20800.0],["2007-05-25",116.1683,117.914,115.4278,117.5378,11400.0],["2007-05-29",118.0646,122.5644,118.0646,122.14,14600.0],["2007-05-30",121.6012,127.8468,121.6012,127.0492,22400.0],["2007-05-31",127.0492,130.8267,126.4562,130.8267,105700.0],["2007-06-01",130.4053,130.8236,129.5023,130.8236,17700.0],["2007-06-04",130.33,132.744,129.9538,132.744,9500.0],["2007-06-05",132.443,132.455,131.239,132.4369,6800.0],["2007-06-06",131.8651,132.2413,128.8401,129.6377,15700.0],["2007-06-07",129.2765,129.2765,123.9008,123.9008,21300.0],["2007-06-08",124.2921,127.0703,121.9022,126.2515,25200.0],["2007-06-11",122.8503,128.6505,122.8503,127.6813,10200.0],["2007-06-12",127.1245,127.5127,125.4901,126.2666,12300.0],["2007-06-13",126.5074,127.8257,126.5074,127.1696,5600.0],["2007-06-14",126.98,126.98,125.7338,126.086,4900.0],["2007-06-15",127.9221,129.0538,127.6211,128.1478,12500.0],["2007-06-18",127.7746,128.1057,125.9807,127.1696,3700.0],["2007-06-19",126.7964,126.7964,125.0626,126.4593,5400.0],["2007-06-20",126.4593,126.4593,122.8052,123.1815,8500.0],["2007-06-21",123.5577,123.5577,120.632,122.0377,11800.0],["2007-06-22",121.7367,122.1129,119.419,121.4658,28600.0],["2007-06-25",121.0293,121.0293,116.7552,117.9592,24200.0],["2007-06-26",118.5913,121.3363,118.5913,119.9818,17200.0],["2007-06-27",119.404,123.3019,119.0278,122.9557,11400.0],["2007-06-28",122.5042,123.5577,121.3966,121.7728,9700.0],["2007-06-29",122.2604,124.0092,120.5568,121.6765,12700.0],["2007-07-02",122.2483,124.6713,121.9022,124.3102,10200.0],["2007-07-03",124.6864,125.5532,124.4245,125.5532,1200.0],["2007-07-05",125.5141,127.9221,125.5141,126.1161,9300.0],["2007-07-06",126.1161,127.3201,125.3637,126.7964,3400.0],["2007-07-09",126.4202,126.6098,125.4811,125.5202,1900.0],["2007-07-10",125.2734,125.2734,121.5561,122.128,7300.0],["2007-07-11",121.7517,121.7517,119.4943,120.6982,6600.0],["2007-07-12",121.2852,123.1664,119.8705,120.623,14400.0],["2007-07-13",120.9842,121.1015,120.2317,120.9089,3600.0],["2007-07-16",120.5478,121.3755,119.7983,120.4274,7900.0],["2007-07-17",120.6983,122.5042,120.6983,121.9775,5500.0],["2007-07-18",121.6765,121.6765,118.5913,121.1498,7100.0],["2007-07-19",120.6983,121.3003,120.6411,121.1498,3200.0],["2007-07-20",120.7735,121.526,117.7605,118.1368,15000.0],["2007-07-23",118.5131,118.8893,116.1683,116.4844,8800.0],["2007-07-24",115.8824,115.8824,109.6789,111.0665,24600.0],["2007-07-25",111.6534,112.5684,107.0151,110.2387,23600.0],["2007-07-26",108.6585,108.9595,99.3578,105.3476,31200.0],["2007-07-27",105.3476,105.5733,100.6792,102.2504,25000.0],["2007-07-30",102.2504,106.1663,100.2969,105.0827,18600.0],["2007-07-31",105.3837,107.3401,103.9931,106.5816,29100.0],["2007-08-01",106.4854,107.1536,99.9568,106.1693,24300.0],["2007-08-02",106.3138,107.304,105.1851,107.286,7100.0],["2007-08-03",107.286,107.8097,103.2888,103.8576,15200.0],["2007-08-06",104.2189,104.2189,99.3277,101.6664,16700.0],["2007-08-07",101.0705,102.4882,100.02,101.6333,11500.0],["2007-08-08",102.1571,105.1249,102.1571,104.3694,17300.0],["2007-08-09",103.7764,107.289,103.2497,106.8526,11800.0],["2007-08-10",106.5516,114.6031,105.4981,112.7942,28300.0],["2007-08-13",114.1486,114.1486,110.4645,112.1651,13500.0],["2007-08-14",112.1199,112.1199,108.9595,109.0498,7200.0],["2007-08-15",108.6736,109.697,107.0994,108.8391,11500.0],["2007-08-16",108.8391,112.7219,108.8391,112.7219,11600.0],["2007-08-17",115.2804,115.8071,109.2575,114.2871,16400.0],["2007-08-20",114.3774,114.6001,112.7941,114.0764,6600.0],["2007-08-21",113.7754,114.9794,113.7694,114.9794,3500.0],["2007-08-22",115.2894,117.7636,115.2894,117.1556,5300.0],["2007-08-23",117.5017,118.0284,116.2586,117.3873,3200.0],["2007-08-24",117.0863,120.3972,117.0863,120.3972,7300.0],["2007-08-27",120.2558,120.2558,118.8923,119.4762,2900.0],["2007-08-28",118.9224,120.3521,118.0946,118.0946,8000.0],["2007-08-29",118.2903,118.8923,117.6582,118.3054,12500.0],["2007-08-30",117.7064,119.8375,117.7064,118.5131,10600.0],["2007-08-31",119.5696,120.3973,119.1933,120.3221,9700.0],["2007-09-04",120.0451,120.7735,119.5184,120.6832,6400.0],["2007-09-05",120.1715,120.1715,118.215,118.2301,4000.0],["2007-09-06",118.2301,118.817,118.212,118.2903,12000.0],["2007-09-07",117.8388,117.8388,113.8657,113.8657,13300.0],["2007-09-10",114.1336,116.391,107.6472,109.2605,24000.0],["2007-09-11",109.402,110.3862,107.906,109.0348,14600.0],["2007-09-12",108.5381,109.0649,105.6937,106.7472,9900.0],["2007-09-13",107.0482,109.5615,105.5282,109.1852,13100.0],["2007-09-14",108.5983,110.916,107.0181,110.916,11600.0],["2007-09-17",110.916,110.916,109.2966,109.9016,20500.0],["2007-09-18",110.3441,113.9259,110.3441,113.6249,12400.0],["2007-09-19",114.1968,117.1164,114.1968,117.1164,12900.0],["2007-09-20",117.1164,118.8923,117.1164,117.7636,8300.0],["2007-09-21",118.2903,119.6447,116.8154,116.8154,21000.0],["2007-09-24",117.1886,117.7184,116.2887,116.4994,10300.0],["2007-09-25",115.9275,116.975,115.3917,115.6536,4400.0],["2007-09-26",116.0028,116.0028,101.3023,113.9771,8100.0],["2007-09-27",114.26,116.8455,114.26,116.1833,8600.0],["2007-09-28",116.6348,117.1465,115.2623,116.0328,11700.0],["2007-10-01",117.2368,117.2368,116.4843,116.7613,15500.0],["2007-10-02",116.7613,117.6883,116.3038,117.2368,11200.0],["2007-10-03",116.7853,119.4521,116.7853,119.0578,15100.0],["2007-10-04",119.6598,120.9541,119.3738,120.8909,9600.0],["2007-10-05",121.4809,124.9122,120.3612,124.9122,10100.0],["2007-10-08",124.3854,125.9596,123.8587,125.3185,7500.0],["2007-10-09",125.6827,127.2569,124.7978,126.7482,15700.0],["2007-10-10",127.1395,127.1395,124.7917,125.9656,9400.0],["2007-10-11",126.3479,126.688,125.4299,126.0409,8900.0],["2007-10-12",125.785,126.4412,124.861,124.861,5600.0],["2007-10-15",124.56,124.56,118.7147,119.3287,10600.0],["2007-10-16",119.3287,119.7953,116.3639,116.3639,9500.0],["2007-10-17",117.2669,118.0645,113.655,118.0645,12000.0],["2007-10-18",117.598,120.5026,116.5475,119.8675,6700.0],["2007-10-19",120.1023,120.1023,113.6249,114.5429,12900.0],["2007-10-22",113.956,113.956,110.6149,113.2185,13500.0],["2007-10-23",113.8055,114.3322,110.5698,112.6677,17200.0],["2007-10-24",112.135,113.7845,110.7655,113.7423,7300.0],["2007-10-25",114.3533,117.1134,114.3533,116.406,10100.0],["2007-10-26",117.3873,118.7358,116.8576,118.2301,8900.0],["2007-10-29",119.5695,119.5695,118.0646,119.2445,18500.0],["2007-10-30",118.8923,119.8795,118.1368,119.8795,9000.0],["2007-10-31",120.1233,121.2972,118.6334,120.9842,15600.0],["2007-11-01",119.9458,120.4725,117.6161,117.6161,32800.0],["2007-11-02",118.185,118.7117,111.515,112.7219,25300.0],["2007-11-05",111.5932,111.8792,109.2575,109.9709,18100.0],["2007-11-06",110.1334,110.7565,108.198,109.8625,15900.0],["2007-11-07",108.6585,110.9912,106.8827,109.8625,13300.0],["2007-11-08",110.4193,110.4193,107.5749,109.8926,15500.0],["2007-11-09",108.3876,108.3876,105.6486,107.906,5100.0],["2007-11-12",107.4756,110.0551,105.8232,108.0716,20300.0],["2007-11-13",108.809,113.968,108.809,113.2185,18000.0],["2007-11-14",113.7905,116.2225,113.7182,115.7018,31600.0],["2007-11-15",115.6085,119.5244,113.2938,119.5244,36500.0],["2007-11-16",119.118,119.6477,115.5482,117.011,27400.0],["2007-11-19",116.2586,116.2586,113.4744,114.2329,14400.0],["2007-11-20",113.4744,115.4158,112.3457,113.9018,15000.0],["2007-11-21",112.8724,113.3992,110.1635,111.0364,18300.0],["2007-11-23",111.3674,114.257,111.3674,114.2269,4800.0],["2007-11-26",113.655,114.5158,108.6404,109.11,7200.0],["2007-11-27",105.8352,111.0665,105.8352,111.0665,13300.0],["2007-11-28",111.6384,117.9291,111.6384,117.7455,18400.0],["2007-11-29",114.2118,118.3475,114.2118,117.2218,18000.0],["2007-11-30",118.4257,118.9495,116.4843,117.282,18700.0],["2007-12-03",116.8335,116.8335,115.2352,115.7469,12500.0],["2007-12-04",115.2955,115.8222,113.2638,113.8507,11000.0],["2007-12-05",114.7536,119.1933,114.6784,118.0194,21600.0],["2007-12-06",118.4408,121.0805,116.3399,119.7953,19100.0],["2007-12-07",119.7953,120.2287,117.4475,119.6328,26000.0],["2007-12-10",123.2206,123.2206,115.765,119.5545,35100.0],["2007-12-11",119.4732,119.4732,114.3834,115.175,27500.0],["2007-12-12",116.68,118.3686,112.9657,113.3089,15400.0],["2007-12-13",112.2705,115.8824,111.7467,114.6664,14100.0],["2007-12-14",114.549,115.0697,111.6113,111.6113,14900.0],["2007-12-17",111.0845,111.0845,106.5787,106.9218,11700.0],["2007-12-18",107.9813,108.0565,103.2406,104.1466,26300.0],["2007-12-19",104.7305,110.1153,104.7305,109.0468,12500.0],["2007-12-20",109.411,110.4645,106.1753,108.207,13100.0],["2007-12-21",111.3675,115.8102,111.3675,115.2232,22000.0],["2007-12-24",116.7854,117.3121,114.8289,115.5362,3500.0],["2007-12-26",114.5279,117.6161,114.5279,114.7566,8300.0],["2007-12-27",115.175,115.175,110.6902,110.7655,8700.0],["2007-12-28",110.9641,110.9641,108.7879,108.7879,5300.0],["2007-12-31",108.6585,108.6585,104.1436,106.3258,13300.0],["2008-01-02",105.9014,110.1635,105.9014,109.1852,10200.0],["2008-01-03",109.1853,111.2922,105.1219,105.1219,7300.0],["2008-01-04",105.0436,105.2663,98.9515,100.5317,17200.0],["2008-01-07",101.5852,102.5634,99.9267,100.306,9300.0],["2008-01-08",101.2089,102.7891,97.2207,97.2207,7000.0],["2008-01-09",97.6121,98.4218,95.1229,97.0191,5300.0],["2008-01-10",96.7181,102.7921,96.6398,99.9297,8900.0],["2008-01-11",99.6287,101.2842,97.6723,98.196,5500.0],["2008-01-14",98.5753,98.5753,95.3396,97.2148,3900.0],["2008-01-15",96.3479,97.2207,95.8663,97.2207,2300.0],["2008-01-16",97.1576,102.6537,97.1576,101.3895,8200.0],["2008-01-17",101.8862,101.8862,95.1138,95.1439,15500.0],["2008-01-18",94.5119,97.8228,94.5119,95.7218,12500.0],["2008-01-22",93.3079,101.0584,92.7811,98.1237,24900.0],["2008-01-23",95.4148,104.5951,95.4148,104.4446,18500.0],["2008-01-24",104.7366,104.7366,99.3278,100.6973,12800.0],["2008-01-25",101.2842,106.8526,96.5315,106.8526,11300.0],["2008-01-28",105.9496,107.8308,102.1119,105.7299,11900.0],["2008-01-29",106.1603,106.1603,101.8109,102.8644,8900.0],["2008-01-30",102.3527,105.4228,100.2788,103.7523,12900.0],["2008-01-31",103.4513,107.2408,103.4513,105.3777,6900.0],["2008-02-01",105.6757,107.2409,101.513,104.0052,9700.0],["2008-02-04",103.5115,105.6185,102.2594,102.9547,5100.0],["2008-02-05",101.4347,101.4347,97.8228,98.1087,4900.0],["2008-02-06",98.7257,101.2842,96.5616,97.296,10600.0],["2008-02-07",96.4683,101.0614,94.3764,100.7123,8400.0],["2008-02-08",99.5685,101.6032,97.9492,101.1517,17500.0],["2008-02-11",100.7574,104.571,99.403,103.9931,12100.0],["2008-02-12",104.3212,105.2934,101.5852,102.127,9800.0],["2008-02-13",102.9276,104.3724,98.807,103.6018,11700.0],["2008-02-14",103.3159,103.3159,98.497,98.8161,12200.0],["2008-02-15",98.816,98.816,97.7535,98.4247,3100.0],["2008-02-19",99.6287,100.2307,95.7911,96.378,8700.0],["2008-02-20",95.8964,99.5384,95.8513,99.0087,6300.0],["2008-02-21",99.5143,99.5354,94.7707,94.8369,8300.0],["2008-02-22",94.3101,95.1138,92.2574,93.6088,11600.0],["2008-02-25",93.9821,98.4247,93.9821,98.4247,8200.0],["2008-02-26",98.8762,99.1772,93.4403,94.9934,15800.0],["2008-02-27",94.5118,96.995,93.3018,93.8195,6500.0],["2008-02-28",93.4433,93.6089,90.1474,90.9059,21200.0],["2008-02-29",90.3883,94.2831,89.702,91.0354,19900.0],["2008-03-03",91.0354,93.2658,89.097,92.2544,13600.0],["2008-03-04",91.8029,95.7851,91.0745,93.8858,14100.0],["2008-03-05",93.5938,94.262,93.3079,94.262,10700.0],["2008-03-06",93.9279,94.5329,93.7594,94.0604,10500.0],["2008-03-07",93.7624,95.0386,92.5584,93.3771,4600.0],["2008-03-10",93.1483,93.3771,90.5176,91.0865,4800.0],["2008-03-11",92.7059,98.6354,91.8781,98.6354,13500.0],["2008-03-12",96.4563,100.908,96.4563,99.1291,11400.0],["2008-03-13",98.5271,101.4798,96.0168,101.4798,14000.0],["2008-03-14",101.2932,102.5333,99.0267,101.0855,12300.0],["2008-03-17",100.8327,103.1925,100.0321,103.0781,6400.0],["2008-03-18",105.9496,107.906,104.8479,107.906,12600.0],["2008-03-19",107.906,109.8625,107.906,108.186,8600.0],["2008-03-20",111.3674,113.3991,110.1635,112.8724,28400.0],["2008-03-24",113.324,113.324,104.854,105.3807,16000.0],["2008-03-25",105.8021,110.6721,104.3272,110.6721,5000.0],["2008-03-26",110.2538,110.4344,107.587,110.4344,6500.0],["2008-03-27",109.9919,110.9611,109.3809,110.9611,3700.0],["2008-03-28",111.4036,111.7467,108.8361,108.8361,2500.0],["2008-03-31",108.502,111.9966,106.7021,106.7021,10100.0],["2008-04-01",107.1535,112.2614,107.1535,112.0748,9400.0],["2008-04-02",111.7738,114.1426,111.0213,114.1426,5200.0],["2008-04-03",113.8416,116.5987,112.6617,116.1833,9900.0],["2008-04-04",116.1834,116.7101,112.0146,112.5564,7100.0],["2008-04-07",112.8574,115.2051,108.8692,109.6909,5600.0],["2008-04-08",109.2515,109.8414,105.787,109.4862,5900.0],["2008-04-09",108.6585,108.9595,106.6449,107.7405,4000.0],["2008-04-10",108.1318,110.3892,98.4247,108.0264,7200.0],["2008-04-11",106.8526,106.8526,102.8885,102.8885,48700.0],["2008-04-14",102.7891,104.4687,101.835,102.3617,5800.0],["2008-04-15",102.8885,104.4657,101.2842,104.4416,6100.0],["2008-04-16",104.8931,113.0079,104.8931,111.4397,10400.0],["2008-04-17",110.8708,113.2426,110.4705,111.3705,7600.0],["2008-04-18",112.7219,114.5249,111.6685,112.8122,8100.0],["2008-04-21",111.6685,112.1922,105.3537,107.1085,10800.0],["2008-04-22",106.8104,108.3906,104.3032,105.2122,8700.0],["2008-04-23",105.4469,107.5539,104.4446,106.7021,7000.0],["2008-04-24",106.1753,112.1561,105.3777,112.123,6000.0],["2008-04-25",112.3578,112.8725,107.0091,108.5111,11900.0],["2008-04-28",107.9843,110.5397,107.4575,110.01,4800.0],["2008-04-29",110.4494,110.4494,106.3288,107.3191,4600.0],["2008-04-30",107.8459,112.0568,105.9496,107.2439,10000.0],["2008-05-01",107.7706,111.8942,107.7706,110.311,8400.0],["2008-05-02",109.7842,111.3645,106.8526,106.8526,4600.0],["2008-05-05",107.3793,107.3793,102.7169,105.4649,6800.0],["2008-05-06",104.9563,107.593,104.9563,106.8526,5900.0],["2008-05-07",106.2657,107.3071,102.7741,103.2407,8600.0],["2008-05-08",103.8276,103.8276,101.1337,101.6604,9500.0],["2008-05-09",101.7357,102.9397,99.3277,102.4219,3500.0],["2008-05-12",102.9487,105.8202,101.8982,105.7239,4800.0],["2008-05-13",105.2061,108.8843,104.1436,107.8338,6100.0],["2008-05-14",108.2853,110.91,108.2673,108.2673,6400.0],["2008-05-15",107.7556,108.2823,105.1249,106.0248,3500.0],["2008-05-16",107.1536,107.1536,103.4664,104.2791,7000.0],["2008-05-19",103.7524,103.7524,101.4347,102.2715,5100.0],["2008-05-20",101.3685,101.7447,99.6378,101.3414,5400.0],["2008-05-21",101.7928,101.7928,98.1839,99.2826,4400.0],["2008-05-22",99.2826,100.8598,98.7529,99.6047,4200.0],["2008-05-23",99.0267,99.9207,97.8228,99.3939,2100.0],["2008-05-27",99.3939,102.3346,98.9485,102.2624,4400.0],["2008-05-28",102.2624,102.8644,100.7575,102.6447,2700.0],["2008-05-29",102.2113,105.5704,102.1932,104.2942,4800.0],["2008-05-30",104.2941,104.7456,100.4865,103.8426,8900.0],["2008-06-02",103.3911,103.9149,98.5753,100.3812,7700.0],["2008-06-03",100.8327,101.9614,98.801,99.3277,5600.0],["2008-06-04",99.7792,102.4882,99.7792,102.4882,3400.0],["2008-06-05",102.9397,106.8586,102.7139,106.8586,6100.0],["2008-06-06",106.4011,106.7743,103.8607,103.8607,4400.0],["2008-06-09",103.7553,104.3092,100.6069,101.5852,3600.0],["2008-06-10",101.0584,103.039,100.005,101.5852,4500.0],["2008-06-11",101.1337,101.3986,100.5678,100.5678,1100.0],["2008-06-12",101.0193,103.2015,100.8508,102.0367,8300.0],["2008-06-13",102.0367,103.0902,101.811,103.0902,2000.0],["2008-06-16",103.5416,106.7021,103.5416,106.2506,6000.0],["2008-06-17",105.7238,106.5546,105.1971,105.7389,9300.0],["2008-06-18",105.2874,105.9496,103.9901,104.2942,6300.0],["2008-06-19",103.7072,106.6028,102.6537,106.6028,4200.0],["2008-06-20",105.7991,108.6586,103.325,108.6586,23900.0],["2008-06-23",109.1853,109.712,103.1955,103.1955,8500.0],["2008-06-24",102.6688,102.6688,98.9154,99.3277,4900.0],["2008-06-25",98.801,99.3277,97.2087,97.7024,6800.0],["2008-06-26",97.7024,97.7024,94.8128,96.393,4000.0],["2008-06-27",95.9416,98.5933,93.937,93.937,18900.0],["2008-06-30",94.3132,95.8121,93.3109,93.4884,11400.0],["2008-07-01",93.0069,93.5818,90.4424,92.6036,12400.0],["2008-07-02",92.0046,92.5284,90.6321,90.903,10500.0],["2008-07-03",90.9029,91.4417,90.4785,91.1407,3600.0],["2008-07-07",90.7946,92.1762,87.9863,87.9863,11800.0],["2008-07-08",88.5522,96.4683,87.0081,96.4683,9800.0],["2008-07-09",96.083,96.3569,91.9654,91.9654,9700.0],["2008-07-10",92.2002,95.0506,91.5139,93.2687,6200.0],["2008-07-11",92.1792,95.2703,91.6524,94.8279,7000.0],["2008-07-14",95.2794,96.1763,94.4396,94.8128,4400.0],["2008-07-15",94.2349,97.5248,92.435,96.0258,5400.0],["2008-07-16",95.6586,96.3177,93.5005,93.6088,9300.0],["2008-07-17",93.9399,96.0168,93.0369,96.0017,5000.0],["2008-07-18",95.7971,95.7971,94.9001,95.2041,2100.0],["2008-07-21",95.5863,97.5217,94.8158,97.2207,4100.0],["2008-07-22",97.2208,102.3377,96.6218,102.2474,6500.0],["2008-07-23",101.8862,104.4717,101.8862,103.4875,5900.0],["2008-07-24",103.9028,105.3476,100.2187,100.9531,6900.0],["2008-07-25",105.6456,105.9496,103.1143,104.565,9600.0],["2008-07-28",105.1339,105.7389,103.1533,103.7674,5900.0],["2008-07-29",104.3544,109.1251,104.3544,108.1469,7800.0],["2008-07-30",108.6585,109.3056,106.991,109.2605,6400.0],["2008-07-31",108.8391,109.8475,106.7743,106.7743,4800.0],["2008-08-01",106.3469,110.6752,105.3596,109.2605,8400.0],["2008-08-04",110.3019,116.1502,109.3508,112.4059,19900.0],["2008-08-05",114.2118,116.2856,110.5276,115.5813,12700.0],["2008-08-06",115.8523,118.6094,114.9944,116.8907,13400.0],["2008-08-07",115.8824,117.6883,114.7386,116.8756,8700.0],["2008-08-08",117.3422,118.8923,116.5837,118.0194,8800.0],["2008-08-11",117.4325,118.8772,115.3345,118.7267,13000.0],["2008-08-12",118.1398,119.5093,116.4241,117.9743,8200.0],["2008-08-13",118.4468,118.8923,116.8094,118.2,10400.0],["2008-08-14",117.297,119.7952,117.297,119.7922,7400.0],["2008-08-15",120.3942,120.3942,117.7846,117.9291,10100.0],["2008-08-18",118.2903,119.0849,114.6814,115.7168,5400.0],["2008-08-19",115.2804,115.7048,112.12,114.9794,8000.0],["2008-08-20",115.5754,117.6823,115.0968,116.7312,7500.0],["2008-08-21",116.2736,118.5912,115.0004,116.9358,6700.0],["2008-08-22",117.5228,119.1933,116.8576,118.185,7300.0],["2008-08-25",117.7485,117.7485,114.9794,116.692,4500.0],["2008-08-26",116.692,117.005,115.7409,115.8071,2700.0],["2008-08-27",115.3557,118.0646,115.2202,117.8569,3700.0],["2008-08-28",117.4054,119.7772,117.4054,119.4702,6200.0],["2008-08-29",118.8923,118.8923,114.871,115.6115,7500.0],["2008-09-02",116.075,117.5047,116.075,116.6499,4400.0],["2008-09-03",117.2368,118.3806,117.2368,117.7997,4200.0],["2008-09-04",117.3422,117.7786,116.2405,116.2405,3000.0],["2008-09-05",116.2405,117.3,115.6054,116.5114,5900.0],["2008-09-08",117.9894,119.1331,116.8456,118.8923,6100.0],["2008-09-09",118.6666,120.0933,117.4325,117.4325,10100.0],["2008-09-10",118.5913,120.0963,117.3873,117.9743,8800.0],["2008-09-11",117.3873,121.5772,116.4844,120.9722,8600.0],["2008-09-12",121.5561,122.9407,120.3973,122.3538,5800.0],["2008-09-15",121.7667,121.7667,115.8823,115.8823,6600.0],["2008-09-16",116.2616,122.6336,111.8581,116.6469,27500.0],["2008-09-17",116.075,116.075,109.7631,111.0965,23000.0],["2008-09-18",111.542,121.2099,111.542,121.2099,44300.0],["2008-09-19",127.892,128.5843,120.3973,128.5843,41000.0],["2008-09-22",126.4171,129.7581,107.7585,111.22,30600.0],["2008-09-23",111.6654,111.819,106.2506,108.9595,10500.0],["2008-09-24",109.5555,109.8504,107.7766,108.508,5500.0],["2008-09-25",109.0949,111.9363,108.517,110.7986,3600.0],["2008-09-26",110.2086,112.4209,107.3342,112.4179,7900.0],["2008-09-29",111.825,114.1637,111.238,113.3028,6500.0],["2008-09-30",113.8958,120.3972,110.9611,120.3972,11100.0],["2008-10-01",120.2979,120.2979,115.765,115.765,5500.0],["2008-10-02",116.3489,116.3489,112.2554,112.8935,6100.0],["2008-10-03",113.4804,113.5436,109.8505,110.4344,8400.0],["2008-10-06",109.8625,109.8625,104.6794,107.304,11300.0],["2008-10-07",106.8525,109.0648,106.1392,106.8556,16800.0],["2008-10-08",106.4703,107.6893,104.6734,107.2077,27800.0],["2008-10-09",107.2078,107.2078,94.9359,94.9359,11000.0],["2008-10-10",94.5766,103.0997,89.6366,103.0997,21500.0],["2008-10-13",104.6042,113.0167,104.6042,113.0167,4100.0],["2008-10-14",112.8171,114.8435,110.5513,114.2755,14900.0],["2008-10-15",114.0452,114.0452,109.9464,109.9464,15400.0],["2008-10-16",110.5451,112.2737,108.1442,112.2706,11000.0],["2008-10-17",109.6087,113.1395,109.6087,113.1395,9400.0],["2008-10-20",113.7382,113.7382,110.8522,111.8899,10200.0],["2008-10-21",110.5297,111.6688,109.363,109.363,10500.0],["2008-10-22",108.2884,108.8871,102.9001,104.5611,8100.0],["2008-10-23",105.3072,106.3327,98.6048,101.2729,13200.0],["2008-10-24",99.7838,102.8541,97.9877,98.2948,14000.0],["2008-10-27",98.525,99.4921,91.7704,92.2924,8400.0],["2008-10-28",93.1704,105.7094,90.9199,105.7094,22000.0],["2008-10-29",106.3081,107.8402,101.8532,105.295,16500.0],["2008-10-30",105.8937,105.8937,102.7006,104.3892,8800.0],["2008-10-31",104.3892,109.6087,103.7752,107.4595,19600.0],["2008-11-03",105.6174,110.6956,105.6174,110.6956,6500.0],["2008-11-04",111.2973,115.4207,111.2605,113.772,9100.0],["2008-11-05",113.6768,113.6768,103.2747,103.2747,13800.0],["2008-11-06",102.6853,102.6853,97.3737,98.6018,10200.0],["2008-11-07",99.2005,105.1875,98.6017,105.1875,7900.0],["2008-11-10",106.7073,107.9047,102.762,102.762,6800.0],["2008-11-11",102.762,103.1458,99.3601,99.5536,15800.0],["2008-11-12",98.4022,98.439,95.3166,95.3166,14100.0],["2008-11-13",95.9153,104.0362,93.9626,103.9072,22600.0],["2008-11-14",103.3146,105.7125,99.1697,99.1697,12500.0],["2008-11-17",99.1698,99.1698,95.203,95.3258,13300.0],["2008-11-18",95.5561,95.6911,79.213,82.8942,36200.0],["2008-11-19",82.8943,82.8943,70.9601,71.654,25200.0],["2008-11-20",67.9697,69.1671,55.9219,56.1061,35700.0],["2008-11-21",56.8,57.9974,40.85,52.517,71900.0],["2008-11-24",53.8833,65.0744,52.1946,62.434,20600.0],["2008-11-25",63.0327,66.3117,61.1015,65.7315,19000.0],["2008-11-26",63.5822,63.5822,60.2541,63.5515,14600.0],["2008-11-28",62.9498,65.406,62.9498,65.3354,5300.0],["2008-12-01",62.5721,63.1708,48.9186,50.4538,18600.0],["2008-12-02",50.4661,62.7318,47.055,59.8703,29700.0],["2008-12-03",57.7211,65.5288,54.135,59.5141,35400.0],["2008-12-04",58.9154,63.7051,56.0386,58.154,13800.0],["2008-12-05",58.154,62.0901,56.9382,62.0717,14000.0],["2008-12-08",64.5279,69.8855,63.9292,67.1499,22200.0],["2008-12-09",66.5481,71.522,64.1196,64.8012,20700.0],["2008-12-10",65.3998,67.8346,62.9958,67.1622,14300.0],["2008-12-11",67.1622,72.2896,65.9494,70.9079,28800.0],["2008-12-12",70.9049,80.7113,69.6952,78.599,24900.0],["2008-12-15",78.5989,84.3526,76.5265,81.2087,18600.0],["2008-12-16",81.8074,89.5598,81.8074,88.9151,11500.0],["2008-12-17",88.7309,91.3099,84.5338,86.5817,18200.0],["2008-12-18",87.5058,88.1782,78.2919,78.8753,20200.0],["2008-12-19",82.5903,87.7054,78.599,84.4325,34700.0],["2008-12-22",83.5114,83.8215,74.3804,78.1384,19900.0],["2008-12-23",77.5397,80.8464,76.7414,77.1713,11700.0],["2008-12-24",77.7792,79.3358,77.1866,77.5612,5300.0],["2008-12-26",77.2849,79.342,77.0638,79.213,3800.0],["2008-12-29",77.9849,77.9849,74.6383,76.7108,9200.0],["2008-12-30",77.3094,79.8271,76.112,79.517,5600.0],["2008-12-31",80.1188,80.1188,76.7967,78.2612,14500.0],["2009-01-02",78.8691,81.9548,76.7476,76.7476,8600.0],["2009-01-05",76.9871,77.2634,70.7083,71.9672,18500.0],["2009-01-06",72.2895,75.4795,71.3685,73.2413,18100.0],["2009-01-07",72.0132,72.0132,67.3495,68.725,14300.0],["2009-01-08",67.8039,70.6009,66.6095,69.6982,13800.0],["2009-01-09",69.5478,70.1465,66.0108,66.0108,15900.0],["2009-01-12",65.4121,67.2113,64.8042,65.4121,16900.0],["2009-01-13",65.1819,68.3995,65.1819,67.1161,10600.0],["2009-01-14",65.888,65.888,59.0168,60.8651,20500.0],["2009-01-15",60.7177,63.6037,56.232,62.0502,19100.0],["2009-01-16",62.2344,64.0152,60.8497,63.4472,11900.0],["2009-01-20",62.8485,62.8485,60.1774,60.7914,16000.0],["2009-01-21",61.737,66.1766,61.737,65.6117,17100.0],["2009-01-22",65.2494,67.7363,63.0173,63.0173,14100.0],["2009-01-23",61.5897,62.7871,60.4844,60.4844,18000.0],["2009-01-26",60.8221,61.7125,57.3558,59.8795,16200.0],["2009-01-27",59.8795,62.873,58.8172,60.1466,13700.0],["2009-01-28",63.2015,64.2792,60.7545,63.6651,16100.0],["2009-01-29",62.8761,63.1278,60.3953,61.0984,9900.0],["2009-01-30",61.5896,62.2958,58.6483,59.0843,17000.0],["2009-02-02",58.4733,61.2243,57.3834,61.1015,11000.0],["2009-02-03",61.0984,61.9888,58.3137,59.5602,9800.0],["2009-02-04",59.551,61.3317,58.3658,60.3308,9800.0],["2009-02-05",60.1005,61.0922,58.765,60.162,9800.0],["2009-02-06",59.6707,62.0103,58.9768,61.8322,8600.0],["2009-02-09",61.2335,61.4914,60.2295,61.4914,2500.0],["2009-02-10",61.4054,61.4054,58.0865,58.5593,9500.0],["2009-02-11",58.7896,60.1773,58.7896,59.1242,6900.0],["2009-02-12",58.5409,58.5409,52.517,56.6649,9000.0],["2009-02-13",56.6649,56.6649,53.3183,53.7205,5000.0],["2009-02-17",51.5806,52.1946,47.9883,48.148,18500.0],["2009-02-18",48.6576,48.6576,44.7369,47.7181,20300.0],["2009-02-19",48.3169,50.113,45.3694,46.2721,12500.0],["2009-02-20",45.1944,45.8054,42.9838,44.9764,18600.0],["2009-02-23",45.7102,46.3611,38.6486,40.546,25700.0],["2009-02-24",39.9381,46.4993,39.539,45.8975,26700.0],["2009-02-25",45.2896,46.8186,43.4812,44.1597,15800.0],["2009-02-26",44.5281,44.9181,42.6829,43.3215,21800.0],["2009-02-27",42.7228,45.265,41.6851,43.1066,22100.0],["2009-03-02",42.5079,44.2119,41.4487,42.3759,17200.0],["2009-03-03",42.8364,43.5764,40.4447,41.1416,19700.0],["2009-03-04",41.7004,44.5957,41.4395,42.9378,24600.0],["2009-03-05",42.7075,44.1351,41.378,42.2193,21300.0],["2009-03-06",42.0351,43.475,40.8346,42.3145,17800.0],["2009-03-09",42.1241,45.4769,42.0842,45.1637,29400.0],["2009-03-10",45.394,54.8811,45.394,53.8464,28600.0],["2009-03-11",53.2446,54.7122,51.0402,52.606,27400.0],["2009-03-12",52.606,60.4045,51.4117,59.1334,22600.0],["2009-03-13",59.1334,59.3391,56.8307,56.8307,16300.0],["2009-03-16",56.8891,58.3781,54.6539,54.835,10500.0],["2009-03-17",54.5433,56.7417,52.9008,56.3395,17100.0],["2009-03-18",56.2259,61.6603,56.186,58.8878,26200.0],["2009-03-19",59.0935,59.2562,56.1859,56.321,12400.0],["2009-03-20",57.0794,58.2738,50.8805,51.0893,26300.0],["2009-03-23",53.4227,57.7211,53.4227,57.3158,25700.0],["2009-03-24",56.3395,60.7944,51.8876,51.9705,49400.0],["2009-03-25",53.607,55.8759,47.8041,49.0937,46000.0],["2009-03-26",49.7384,53.6346,47.8962,52.9069,63800.0],["2009-03-27",50.813,51.6604,48.5134,49.2871,26700.0],["2009-03-30",47.144,48.9862,45.9405,48.6454,26900.0],["2009-03-31",50.3524,54.0521,49.0353,52.3113,41800.0],["2009-04-01",52.1946,52.1946,49.2656,49.6187,23700.0],["2009-04-02",51.2735,52.9438,50.2112,51.9613,32600.0],["2009-04-03",51.9613,55.8759,51.4363,55.4123,18800.0],["2009-04-06",53.4227,55.6579,52.6674,54.7276,13600.0],["2009-04-07",53.4995,54.0368,51.6297,52.6091,14900.0],["2009-04-08",53.2201,54.2916,52.4986,54.2026,15000.0],["2009-04-09",55.3417,58.329,55.3417,58.0251,28500.0],["2009-04-13",56.8,59.6646,56.186,58.5654,16100.0],["2009-04-14",56.493,56.493,50.6656,51.6174,36600.0],["2009-04-15",51.4516,57.4632,51.1415,56.8522,22400.0],["2009-04-16",57.1377,58.547,54.8412,57.3312,10700.0],["2009-04-17",57.6474,58.3352,56.45,57.1899,7900.0],["2009-04-20",56.5206,56.5206,54.0736,55.6886,17900.0],["2009-04-21",54.6508,62.8792,54.6508,60.3554,26800.0],["2009-04-22",59.2808,62.5077,57.4878,60.6409,20800.0],["2009-04-23",60.4106,61.1813,59.3852,60.5519,14700.0],["2009-04-24",60.7822,63.5362,60.3216,61.4024,24800.0],["2009-04-27",61.1475,61.5282,59.2286,60.9418,21500.0],["2009-04-28",60.4813,64.4757,59.8703,62.9006,27700.0],["2009-04-29",63.1309,68.1201,62.6704,66.6464,15700.0],["2009-04-30",66.5574,69.6399,64.8472,66.9565,25400.0],["2009-05-01",67.5368,70.1526,65.0897,69.0289,27600.0],["2009-05-04",69.6337,86.8856,69.6337,86.2286,44800.0],["2009-05-05",84.279,89.5322,82.4153,82.4153,49200.0],["2009-05-06",83.6434,87.4106,78.602,81.0736,35500.0],["2009-05-07",82.2833,82.4614,74.2146,76.766,15600.0],["2009-05-08",77.9941,83.9719,77.9941,82.882,17100.0],["2009-05-11",81.6999,82.5166,79.8578,80.8802,8900.0],["2009-05-12",80.8802,82.8175,77.9849,79.1025,12600.0],["2009-05-13",78.1046,78.2888,73.2874,75.2216,21600.0],["2009-05-14",75.2217,79.4709,73.6865,74.9085,25400.0],["2009-05-15",74.9085,76.9103,73.3365,76.8336,29900.0],["2009-05-18",77.4844,83.364,77.4844,81.9762,12500.0],["2009-05-19",82.8973,83.2013,78.7003,79.913,16200.0],["2009-05-20",81.1411,84.1561,76.6555,78.427,17500.0],["2009-05-21",77.6748,78.7433,74.4541,77.0608,13700.0],["2009-05-22",77.8774,77.8774,75.3752,75.3752,13300.0],["2009-05-26",75.1449,80.742,74.9115,80.742,13600.0],["2009-05-27",81.356,82.578,75.5287,77.7116,11900.0],["2009-05-28",78.9059,81.049,76.1826,80.0665,11100.0],["2009-05-29",80.0082,82.9004,78.2581,82.9004,13200.0],["2009-06-01",83.8952,85.3443,79.6705,81.7491,20800.0],["2009-06-02",81.5188,83.4623,79.0227,82.7469,16800.0],["2009-06-03",82.1666,86.2715,81.6968,84.6934,18200.0],["2009-06-04",84.5092,85.7619,81.9394,84.4294,13000.0],["2009-06-05",85.0527,86.1273,82.7039,84.1807,8900.0],["2009-06-08",83.3732,87.3584,82.3109,85.7036,8400.0],["2009-06-09",85.3474,85.3474,82.4429,83.5329,9500.0],["2009-06-10",84.2789,85.0342,81.2117,83.8153,14800.0],["2009-06-11",84.4263,85.4764,82.8329,83.2044,11500.0],["2009-06-12",82.7807,84.15,81.3622,82.9587,11400.0],["2009-06-15",81.8227,81.8227,77.7884,80.4411,9400.0],["2009-06-16",81.3622,81.3622,78.9213,80.9108,9400.0],["2009-06-17",80.9999,82.2096,79.0871,80.6561,2700.0],["2009-06-18",80.8863,82.9587,79.4494,80.9661,12900.0],["2009-06-19",82.5903,82.5903,79.2898,79.3819,17500.0],["2009-06-22",78.4117,79.0227,74.9638,75.2309,17600.0],["2009-06-23",76.1427,77.4415,73.7449,75.0221,21900.0],["2009-06-24",76.0659,77.3708,75.3905,76.8182,12500.0],["2009-06-25",76.5112,83.0508,75.9892,82.5903,13800.0],["2009-06-26",81.9793,86.3361,80.9017,86.3361,20400.0],["2009-06-29",86.5448,93.0722,86.5448,92.0068,19600.0],["2009-06-30",91.8011,92.713,82.5934,82.7745,22800.0],["2009-07-01",84.586,86.2746,82.8973,84.9728,14700.0],["2009-07-02",83.8123,83.8123,78.3073,79.5201,16700.0],["2009-07-06",79.5139,83.3579,78.2612,82.8973,15200.0],["2009-07-07",83.1951,83.1951,78.8752,79.6305,11900.0],["2009-07-08",79.781,80.9385,76.7568,79.8271,13400.0],["2009-07-09",80.2108,82.4736,78.5959,78.7525,10700.0],["2009-07-10",77.6011,80.6437,77.2142,79.9437,10500.0],["2009-07-13",80.4442,82.3754,78.9858,82.2679,8100.0],["2009-07-14",82.4552,82.4982,81.2087,81.8227,1200.0],["2009-07-15",83.0508,84.4325,81.3683,82.7776,16400.0],["2009-07-16",82.8267,82.8973,80.5977,82.5872,10000.0],["2009-07-17",82.8144,82.8144,79.0687,80.1955,11700.0],["2009-07-20",80.7819,82.8973,80.3643,81.9609,9100.0],["2009-07-21",82.6732,82.6732,80.4166,81.2547,4600.0],["2009-07-22",81.2547,82.6578,79.5231,82.0162,7700.0],["2009-07-23",81.6692,85.0434,80.874,83.3947,9900.0],["2009-07-24",83.1644,84.0087,82.7929,83.0201,2100.0],["2009-07-27",82.7899,83.6465,82.1083,82.8973,5000.0],["2009-07-28",82.5412,83.1276,82.5412,82.75,9200.0],["2009-07-29",82.75,83.2965,82.5903,82.8973,3700.0],["2009-07-30",83.2074,85.3535,82.7469,84.2943,6000.0],["2009-07-31",84.0641,85.6575,83.582,84.5983,9100.0],["2009-08-03",85.507,89.9712,85.507,86.9317,7100.0],["2009-08-04",86.7014,90.834,85.243,90.3826,13600.0],["2009-08-05",90.1524,92.538,88.7738,91.973,9000.0],["2009-08-06",91.8226,92.5871,89.7348,90.9905,10900.0],["2009-08-07",92.5073,94.1284,91.4634,91.4634,7500.0],["2009-08-10",91.2331,91.2331,87.6133,88.5651,7900.0],["2009-08-11",88.1813,88.1813,84.4325,84.4325,5100.0],["2009-08-12",85.6575,89.8208,85.6575,86.9378,11600.0],["2009-08-13",86.947,89.3449,86.2746,87.5027,6900.0],["2009-08-14",87.2725,87.6532,85.0588,85.0588,4800.0],["2009-08-17",83.5237,83.5237,80.8188,82.2065,9500.0],["2009-08-18",83.3579,85.2185,82.2833,83.536,9200.0],["2009-08-19",82.5872,84.0118,80.5854,81.6692,6700.0],["2009-08-20",81.528,85.8356,81.528,84.6904,6800.0],["2009-08-21",85.9553,88.3716,85.4917,88.083,12000.0],["2009-08-24",88.605,89.8331,87.469,88.9611,8100.0],["2009-08-25",89.0716,91.1072,87.426,88.1076,10200.0],["2009-08-26",88.4392,90.5177,85.7404,90.2322,11400.0],["2009-08-27",90.0019,90.0664,86.5386,89.0317,7700.0],["2009-08-28",88.5159,89.9344,87.8128,88.9703,6300.0],["2009-08-31",88.3624,88.4391,85.3198,86.9808,10500.0],["2009-09-01",86.3299,88.4791,81.0275,81.2609,10500.0],["2009-09-02",81.6999,82.2863,79.5906,80.7297,7600.0],["2009-09-03",81.5034,83.4683,79.6766,83.3363,7300.0],["2009-09-04",82.6947,84.457,81.2148,83.2872,10500.0],["2009-09-08",83.9013,86.7382,83.9013,86.3514,7200.0],["2009-09-09",86.3544,88.7431,86.2408,88.0001,8300.0],["2009-09-10",88.74,89.3449,87.3891,88.5098,8200.0],["2009-09-11",88.2243,88.2243,84.7395,85.4518,3700.0],["2009-09-14",85.3597,88.1045,84.8377,87.7115,4500.0],["2009-09-15",87.3768,88.3163,85.8754,87.4996,4800.0],["2009-09-16",87.7299,89.1545,87.3246,89.0378,6500.0],["2009-09-17",88.4668,89.5414,87.1957,88.2764,8800.0],["2009-09-18",88.7339,98.7891,88.7339,94.8714,24600.0],["2009-09-21",94.2911,97.0574,94.2911,95.5284,11200.0],["2009-09-22",96.7136,98.9057,95.639,98.7706,8600.0],["2009-09-23",98.8627,99.8514,94.549,94.549,9600.0],["2009-09-24",95.51,96.56,89.6059,89.6059,15200.0],["2009-09-25",89.5291,91.7059,88.8844,90.7112,7100.0],["2009-09-28",91.3252,96.8763,90.4133,95.028,9600.0],["2009-09-29",95.2582,96.6122,92.7222,93.1858,4400.0],["2009-09-30",93.4161,93.4161,88.9611,90.8432,17700.0],["2009-10-01",90.702,90.702,88.6694,89.655,10000.0],["2009-10-02",89.0594,90.8739,89.0379,89.2159,8600.0],["2009-10-05",89.83,92.1665,89.83,91.3191,8700.0],["2009-10-06",91.9577,92.8757,88.869,89.6059,10000.0],["2009-10-07",90.18,91.2914,89.8423,90.2199,4700.0],["2009-10-08",91.187,92.9954,89.9804,91.1318,9700.0],["2009-10-09",90.7572,91.4879,89.6826,91.2607,6500.0],["2009-10-12",91.6568,92.8082,90.266,90.9476,4100.0],["2009-10-13",91.1779,91.1779,89.1914,89.9252,5800.0],["2009-10-14",91.4174,91.8503,90.18,91.1871,4000.0],["2009-10-15",90.573,91.4142,89.8975,89.8975,2300.0],["2009-10-16",89.9589,90.6927,89.0378,89.0378,7700.0],["2009-10-19",89.6519,91.4941,89.348,90.0971,5500.0],["2009-10-20",89.9927,90.3305,87.4106,88.0953,8700.0],["2009-10-21",88.2396,90.005,87.776,87.8098,9300.0],["2009-10-22",87.7914,89.4677,87.7177,87.8558,5200.0],["2009-10-23",87.8404,89.8515,87.8404,89.133,7600.0],["2009-10-26",89.2681,90.7265,87.297,87.6501,6200.0],["2009-10-27",88.0277,88.0277,85.2583,85.7404,7700.0],["2009-10-28",85.5101,85.9706,82.664,82.6947,6300.0],["2009-10-29",83.5114,86.2746,83.5114,84.807,5900.0],["2009-10-30",83.8184,84.893,81.3376,81.3376,10200.0],["2009-11-02",82.9772,85.8172,81.6692,84.454,11400.0],["2009-11-03",83.4285,85.7834,83.4285,85.7834,4700.0],["2009-11-04",86.2317,86.6461,81.3376,81.3376,13500.0],["2009-11-05",82.2526,83.4899,79.8731,83.4899,10200.0],["2009-11-06",82.8973,83.017,81.6692,82.0806,5500.0],["2009-11-09",82.6118,84.5768,82.5412,84.5768,5600.0],["2009-11-10",83.7601,84.5829,83.5451,83.7017,3400.0],["2009-11-11",84.3005,85.8141,83.0877,85.8141,6900.0],["2009-11-12",85.8141,87.1005,84.3526,84.8254,8600.0],["2009-11-13",85.6145,86.8334,84.9544,86.8334,3700.0],["2009-11-16",87.4474,92.1081,87.4474,90.9567,12400.0],["2009-11-17",90.8585,92.4151,88.7769,89.2865,11900.0],["2009-11-18",89.437,89.437,87.5058,89.3019,4600.0],["2009-11-19",88.6879,88.6879,85.6606,85.6606,4600.0],["2009-11-20",85.1355,86.118,84.5307,84.6228,8700.0],["2009-11-23",85.8816,90.1739,85.8816,89.6581,9500.0],["2009-11-24",89.5383,91.7643,88.4238,91.4572,8400.0],["2009-11-25",91.8902,91.8902,90.3458,90.7112,1900.0],["2009-11-27",87.5027,90.3335,87.5027,88.1966,2500.0],["2009-11-30",88.0892,88.0892,84.1285,85.5224,11700.0],["2009-12-01",86.1641,86.5663,84.2913,86.5663,4900.0],["2009-12-02",85.9215,86.3729,85.4825,85.6759,3000.0],["2009-12-03",86.2715,86.5786,83.932,84.2513,4400.0],["2009-12-04",86.4005,86.5878,84.3987,86.2746,8700.0],["2009-12-07",85.9093,86.8887,85.9093,86.8089,2100.0],["2009-12-08",86.2746,86.9808,85.9,85.9,2200.0],["2009-12-09",85.768,86.511,82.8973,82.8973,5500.0],["2009-12-10",83.4807,85.1386,82.2833,83.0816,5200.0],["2009-12-11",83.6495,84.8623,83.6495,83.9228,4600.0],["2009-12-14",85.0127,85.3228,82.6486,85.1939,5200.0],["2009-12-15",85.329,86.551,84.4018,84.8777,8400.0],["2009-12-16",85.4303,86.379,83.5237,84.414,6600.0],["2009-12-17",84.0579,84.4232,82.7285,82.9464,3300.0],["2009-12-18",83.8184,83.8246,80.2416,80.2416,16400.0],["2009-12-21",80.9538,82.8236,80.6836,81.5003,5500.0],["2009-12-22",81.5004,82.7592,81.5004,81.9977,6600.0],["2009-12-23",82.5258,85.9676,82.5258,84.4478,7100.0],["2009-12-24",85.0619,86.2623,84.2114,85.6115,3100.0],["2009-12-28",85.9676,87.6992,85.3658,87.6869,9000.0],["2009-12-29",88.3778,92.6976,87.8098,92.102,7800.0],["2009-12-30",91.6537,93.0292,90.441,93.0261,11300.0],["2009-12-31",93.6402,96.4219,93.4652,93.4652,14800.0],["2010-01-04",93.6433,95.7618,91.7797,92.449,7500.0],["2010-01-05",91.6629,92.4213,91.2914,91.8993,12100.0],["2010-01-06",91.8257,92.7222,91.8257,92.3998,5700.0],["2010-01-07",92.0191,95.8785,91.7581,94.0547,8000.0],["2010-01-08",93.4407,93.8797,92.0406,93.8521,2600.0],["2010-01-11",94.3648,94.3648,89.5598,89.5629,11800.0],["2010-01-12",89.5598,93.0353,88.7308,92.3292,21300.0],["2010-01-13",92.9371,94.1376,91.2055,93.5665,6800.0],["2010-01-14",93.6433,94.1775,92.9555,93.195,2800.0],["2010-01-15",93.7599,94.1867,92.0744,92.409,6100.0],["2010-01-19",92.2616,93.4222,91.795,93.4222,6700.0],["2010-01-20",92.974,92.974,91.4358,91.8011,5400.0],["2010-01-21",92.1266,92.1266,89.7041,90.1309,13700.0],["2010-01-22",90.1309,90.7542,86.5817,87.7177,10800.0],["2010-01-25",88.1137,88.9458,85.9062,87.9326,6600.0],["2010-01-26",87.4997,88.694,87.1957,87.8251,10300.0],["2010-01-27",87.0667,89.5137,86.3821,88.8352,3700.0],["2010-01-28",89.3357,89.5936,87.9172,89.0225,6100.0],["2010-01-29",89.4493,90.573,89.2036,89.7409,10300.0],["2010-02-01",89.959,90.573,89.8331,90.5178,3500.0],["2010-02-02",90.266,91.1287,88.1076,88.3471,7000.0],["2010-02-03",88.3409,88.3409,85.5224,85.986,6800.0],["2010-02-04",85.372,85.372,83.3732,83.4408,5300.0],["2010-02-05",83.7263,86.3729,83.5145,86.3729,11400.0],["2010-02-08",85.983,86.1826,83.7386,83.8921,4000.0],["2010-02-09",84.6781,84.7825,83.4347,83.6066,5200.0],["2010-02-10",83.3118,87.8006,82.9434,83.7325,2300.0],["2010-02-11",83.235,87.0698,82.2648,86.7996,5300.0],["2010-02-12",86.1948,91.1871,86.1948,90.1063,4300.0],["2010-02-16",90.6897,92.059,89.6151,91.752,8700.0],["2010-02-17",91.8011,92.1081,91.4941,91.6015,3300.0],["2010-02-18",91.3037,92.0989,91.0305,91.6476,3500.0],["2010-02-19",91.7244,91.7244,90.6099,91.1871,3100.0],["2010-02-22",91.2454,92.1081,90.5761,92.1081,5000.0],["2010-02-23",92.1082,92.3538,90.4287,91.795,8600.0],["2010-02-24",91.6875,92.8726,91.1809,92.1757,5800.0],["2010-02-25",90.5853,91.8072,90.5853,91.4941,1300.0],["2010-02-26",91.8533,92.0283,89.4462,89.6519,8600.0],["2010-03-01",89.9835,90.5638,89.176,90.5638,4900.0],["2010-03-02",90.8739,90.8739,89.9498,90.5669,7100.0],["2010-03-03",90.5178,91.1932,89.9528,90.223,8800.0],["2010-03-04",90.573,91.6353,90.266,91.6353,3200.0],["2010-03-05",91.8011,93.2257,91.184,93.1459,9400.0],["2010-03-08",92.8358,93.5849,92.0866,93.5665,3100.0],["2010-03-09",93.0845,94.1775,93.0845,93.76,2200.0],["2010-03-10",93.6433,93.9503,93.3915,93.9503,1600.0],["2010-03-11",93.6433,93.6433,93.3363,93.5911,1900.0],["2010-03-12",93.6586,93.6586,92.977,93.5051,1400.0],["2010-03-15",93.0139,93.0507,91.8011,91.97,3900.0],["2010-03-16",92.0866,92.5718,91.3559,92.2647,3400.0],["2010-03-17",92.7406,93.0875,92.0221,92.7652,2700.0],["2010-03-18",92.4888,92.7283,92.1081,92.4766,1900.0],["2010-03-19",90.88,93.0661,90.4809,90.88,7500.0],["2010-03-22",90.573,92.0344,90.573,92.0344,3000.0],["2010-03-23",91.8011,93.0876,91.1318,92.4858,12000.0],["2010-03-24",92.277,93.3301,92.277,93.152,4800.0],["2010-03-25",93.195,94.8714,92.6639,92.6639,4600.0],["2010-03-26",93.2779,93.4069,92.2678,92.4981,4400.0],["2010-03-29",92.7805,92.8604,92.1082,92.8604,2000.0],["2010-03-30",92.7222,92.7222,91.0704,92.6761,3600.0],["2010-03-31",92.4152,94.6565,91.841,91.841,6500.0],["2010-04-01",92.7314,93.7692,91.62,91.7397,4900.0],["2010-04-05",92.1081,95.1784,92.1081,95.1784,4000.0],["2010-04-06",94.5644,96.7013,94.5644,96.6767,4500.0],["2010-04-07",96.253,97.0083,94.6994,96.253,8900.0],["2010-04-08",96.1517,96.4833,95.9,95.9,1300.0],["2010-04-09",96.1517,97.128,95.5469,96.5201,3200.0],["2010-04-12",96.431,96.5907,95.599,96.0995,3400.0],["2010-04-13",95.8723,97.0206,95.8723,96.4986,3600.0],["2010-04-14",96.8118,99.5597,96.5293,99.3847,5000.0],["2010-04-15",99.0408,99.2189,98.2487,98.5526,5400.0],["2010-04-16",98.5619,99.1575,96.253,96.7136,4900.0],["2010-04-19",96.5263,97.9386,96.5263,97.5517,2700.0],["2010-04-20",97.8987,99.0132,97.1833,99.0132,2000.0],["2010-04-21",99.3663,101.2575,99.3663,101.0211,3600.0],["2010-04-22",100.3334,104.3892,99.4491,103.7782,6900.0],["2010-04-23",103.5479,103.6001,101.4878,103.6001,2200.0],["2010-04-26",103.769,104.3401,103.1519,103.1519,3400.0],["2010-04-27",102.9462,103.5326,98.2241,98.2241,6700.0],["2010-04-28",99.2496,100.3211,98.5588,99.0162,5500.0],["2010-04-29",99.615,103.2594,99.1728,103.244,10200.0],["2010-04-30",103.0936,103.0936,96.9807,97.5794,11000.0],["2010-05-03",98.5987,99.7838,98.5987,99.4737,4900.0],["2010-05-04",98.2456,99.0132,92.3722,93.0753,9800.0],["2010-05-05",92.4152,95.3596,91.3989,91.9147,6400.0],["2010-05-06",91.7661,93.6672,89.9023,90.1747,9900.0],["2010-05-07",89.4038,91.794,87.3201,87.6606,8200.0],["2010-05-10",90.4069,94.0634,90.4069,94.0603,7700.0],["2010-05-11",93.1934,96.3422,92.1315,93.9798,4700.0],["2010-05-12",94.5495,101.2186,94.5495,100.5374,9500.0],["2010-05-13",100.3052,101.7108,98.8996,100.5003,8900.0],["2010-05-14",99.9089,99.9089,95.3638,96.5558,8700.0],["2010-05-17",97.4847,98.4507,94.5433,97.5992,6300.0],["2010-05-18",98.8284,98.8284,94.5928,94.5928,5900.0],["2010-05-19",94.531,95.0511,92.4194,92.8312,7800.0],["2010-05-20",91.3357,92.1841,91.023,91.3357,9800.0],["2010-05-21",90.0973,93.2522,90.0973,92.729,9400.0],["2010-05-24",92.6888,93.6547,91.0292,91.7073,6100.0],["2010-05-25",90.1592,92.8838,90.1592,92.1841,5600.0],["2010-05-26",92.8838,97.175,92.8838,95.9211,27800.0],["2010-05-27",97.6828,99.3361,94.6455,98.6581,16100.0],["2010-05-28",97.8965,101.1164,97.8965,100.4291,12100.0],["2010-06-01",99.3826,100.4662,96.8035,96.8035,11700.0],["2010-06-02",97.8376,100.0018,96.9057,99.9987,6800.0],["2010-06-03",99.2123,100.6117,98.0822,98.6116,4800.0],["2010-06-04",98.0358,98.1194,91.2119,91.41,12700.0],["2010-06-07",91.4844,92.8374,90.7227,90.7227,6400.0],["2010-06-08",90.6701,92.7135,90.2521,92.3513,4700.0],["2010-06-09",92.9767,95.6858,91.4101,92.181,6000.0],["2010-06-10",94.1223,95.5805,93.1191,95.5805,5300.0],["2010-06-11",94.5278,97.0326,94.5278,97.0295,3300.0],["2010-06-14",97.6952,100.9554,97.6952,100.6179,10400.0],["2010-06-15",100.7262,103.7759,100.3145,103.7759,6000.0],["2010-06-16",102.9772,105.0144,102.9772,103.7574,8000.0],["2010-06-17",103.4818,104.6769,102.2434,103.5407,8900.0],["2010-06-18",98.785,104.8039,98.785,103.5871,25600.0],["2010-06-21",104.6491,105.2219,98.2494,99.2866,8500.0],["2010-06-22",99.943,100.0049,97.5435,97.7757,4800.0],["2010-06-23",97.7168,99.3268,96.2895,98.1008,6500.0],["2010-06-24",97.1224,97.1224,94.9953,95.2678,5100.0],["2010-06-25",95.8251,100.6458,94.3359,99.2061,12100.0],["2010-06-28",99.1008,99.686,97.0605,98.0512,8000.0],["2010-06-29",96.5992,96.5992,94.3297,95.2245,8600.0],["2010-06-30",95.3607,96.5744,93.7879,93.7879,7000.0],["2010-07-01",94.3111,95.7849,92.0571,95.7849,7300.0],["2010-07-02",96.5496,96.5744,94.1284,94.664,6900.0],["2010-07-06",95.9768,96.5217,92.0045,93.0045,13900.0],["2010-07-07",93.438,97.1348,93.438,97.1348,6400.0],["2010-07-08",98.1163,100.0792,95.0666,96.9862,10900.0],["2010-07-09",96.9088,97.7385,95.9799,97.4661,6700.0],["2010-07-12",97.4103,97.8345,97.2338,97.3236,4300.0],["2010-07-13",98.562,99.4754,98.4258,98.9738,8400.0],["2010-07-14",98.494,99.0296,97.6828,98.6147,3500.0],["2010-07-15",98.4971,98.4971,96.5465,97.24,4200.0],["2010-07-16",96.6023,96.6023,93.3482,93.3482,12000.0],["2010-07-19",93.8157,94.6857,92.7321,94.2182,3800.0],["2010-07-20",92.6702,95.6208,92.6702,95.6208,2700.0],["2010-07-21",96.2833,96.2833,93.116,93.6795,5300.0],["2010-07-22",94.918,99.5003,94.7415,99.0699,7300.0],["2010-07-23",98.7076,101.4105,97.5373,101.3207,6600.0],["2010-07-26",101.909,103.8967,99.9151,103.5624,6200.0],["2010-07-27",104.0639,104.293,102.1877,103.1072,6600.0],["2010-07-28",102.6862,102.9741,101.6737,102.6273,6300.0],["2010-07-29",103.423,103.423,101.1938,101.4756,2400.0],["2010-07-30",100.4445,103.6397,99.3609,103.4632,6100.0],["2010-08-02",104.9587,105.9804,103.2187,104.7822,7100.0],["2010-08-03",104.7822,104.7822,103.2682,103.7636,4100.0],["2010-08-04",104.0608,104.0608,102.4663,103.4509,4500.0],["2010-08-05",102.3208,103.0174,99.9863,101.2155,13900.0],["2010-08-06",100.1453,102.2794,99.0533,102.2794,4400.0],["2010-08-09",102.8597,103.6148,102.1172,103.2279,3000.0],["2010-08-10",102.2419,102.5695,100.008,102.0235,4600.0],["2010-08-11",101.7147,101.7147,98.9067,99.2967,9200.0],["2010-08-12",97.7616,98.5822,96.0893,97.7679,7300.0],["2010-08-13",97.6961,98.1236,94.5481,94.701,5700.0],["2010-08-16",94.5356,95.6463,94.5356,95.3156,2900.0],["2010-08-17",96.1299,97.8115,96.1299,97.3342,4000.0],["2010-08-18",97.1688,98.1173,97.1688,97.6555,2500.0],["2010-08-19",97.3061,97.8053,95.6276,96.3264,5000.0],["2010-08-20",95.5777,95.5777,94.4857,94.9599,3700.0],["2010-08-23",95.456,95.456,93.5871,93.5996,3800.0],["2010-08-24",92.9756,93.9116,92.7291,93.6776,3800.0],["2010-08-25",93.2408,97.1813,92.9756,96.4294,6700.0],["2010-08-26",96.8662,96.9349,96.2797,96.2797,1300.0],["2010-08-27",97.0722,97.0722,95.4716,97.0347,2300.0],["2010-08-30",96.5449,96.5604,95.0566,95.1845,1300.0],["2010-08-31",94.9786,95.0192,93.8118,95.0192,6300.0],["2010-09-01",96.2672,96.6322,95.1752,96.5636,4800.0],["2010-09-02",96.5636,96.5636,95.5496,96.2173,3500.0],["2010-09-03",97.1626,97.1626,95.7212,96.7851,3400.0],["2010-09-07",95.69,96.1517,94.7852,94.7852,2500.0],["2010-09-08",95.3499,95.7836,94.6916,95.1814,1800.0],["2010-09-09",96.3171,96.3171,94.233,94.7915,1400.0],["2010-09-10",95.0036,95.0036,94.2236,94.3796,1600.0],["2010-09-13",95.1596,95.7992,95.1596,95.7992,2600.0],["2010-09-14",95.5621,96.6541,95.5621,95.7805,1100.0],["2010-09-15",95.275,96.9442,95.275,96.6977,2000.0],["2010-09-16",95.5714,96.2516,95.5714,95.6338,600.0],["2010-09-17",96.7196,96.7196,95.0036,95.0036,5900.0],["2010-09-20",95.8522,101.3278,95.8522,101.1874,7700.0],["2010-09-21",101.15,108.5225,100.9659,103.7052,11500.0],["2010-09-22",103.1748,104.5788,101.3996,101.4214,4600.0],["2010-09-23",101.6772,101.6772,96.4419,96.4419,3600.0],["2010-09-24",97.7866,99.15,97.7866,98.5791,3600.0],["2010-09-27",98.292,98.4199,97.0191,97.6555,2700.0],["2010-09-28",97.6213,98.7164,96.2142,98.7101,4800.0],["2010-09-29",98.0799,98.9035,97.4496,98.4324,2900.0],["2010-09-30",98.9005,98.9005,95.1627,98.5229,3700.0],["2010-10-01",98.941,100.9752,98.108,100.6196,3600.0],["2010-10-04",100.6352,101.5056,99.7335,101.1406,3600.0],["2010-10-05",102.3886,106.8907,102.3886,106.8907,6500.0],["2010-10-06",106.1107,106.638,104.844,106.0826,4400.0],["2010-10-07",106.8595,107.2339,105.4555,106.6692,3900.0],["2010-10-08",106.9032,107.9453,106.6193,107.8236,4500.0],["2010-10-11",107.6084,108.7659,106.95,108.1263,1700.0],["2010-10-12",107.4898,109.1964,106.3479,108.8875,1900.0],["2010-10-13",108.8875,109.8235,108.4195,109.3399,4400.0],["2010-10-14",108.8876,109.9297,108.8876,109.2495,1300.0],["2010-10-15",110.6004,110.6223,109.2963,109.9889,5000.0],["2010-10-18",110.6659,112.2696,110.6659,111.9108,2000.0],["2010-10-19",110.3477,111.4334,110.3477,110.7408,2200.0],["2010-10-20",111.059,113.1026,111.059,113.1026,1600.0],["2010-10-21",113.8889,115.0651,112.4817,113.5519,2400.0],["2010-10-22",113.5675,114.4255,113.5675,114.4255,2300.0],["2010-10-25",114.8467,115.2803,114.8467,115.2803,600.0],["2010-10-26",115.2835,115.4239,114.5254,115.4239,700.0],["2010-10-27",114.9621,116.9651,114.8155,116.3443,1800.0],["2010-10-28",116.3443,116.8903,115.4707,116.5315,1400.0],["2010-10-29",116.207,117.6079,115.6267,117.2616,2000.0],["2010-11-01",117.8731,117.8731,116.4691,117.3115,2100.0],["2010-11-02",119.0212,119.7794,118.5095,118.809,5400.0],["2010-11-03",118.7404,118.7404,117.4893,118.4097,2100.0],["2010-11-04",120.4314,126.0474,119.1835,123.9539,5500.0],["2010-11-05",125.5897,127.4736,124.3338,127.4736,1900.0],["2010-11-08",126.4563,128.6761,126.2177,128.6761,2100.0],["2010-11-09",128.9116,130.0073,127.3543,128.2868,2500.0],["2010-11-10",129.3229,129.3229,126.8488,127.505,3000.0],["2010-11-11",126.1078,126.3747,125.213,125.213,2400.0],["2010-11-12",124.3369,125.1878,124.1768,124.2898,1000.0],["2010-11-15",123.709,126.7577,123.709,126.6541,2100.0],["2010-11-16",125.6242,128.3904,125.0874,127.8032,4700.0],["2010-11-17",128.4092,129.5898,128.4092,129.5898,2100.0],["2010-11-18",130.6133,131.2287,129.2633,129.9289,4300.0],["2010-11-19",129.9257,130.5914,128.3684,128.7295,5400.0],["2010-11-22",128.7954,128.7954,127.2349,127.7718,3300.0],["2010-11-23",125.9037,125.9037,123.4861,124.0826,2600.0],["2010-11-24",125.5897,125.9853,124.8205,125.9508,2900.0],["2010-11-26",125.2255,125.2255,124.9743,124.9743,400.0],["2010-11-29",123.4108,123.4108,120.0324,122.6824,4100.0],["2010-11-30",120.8801,121.6399,119.8157,121.0308,13000.0],["2010-12-01",122.764,122.764,121.3134,122.406,3300.0],["2010-12-02",122.8016,124.9367,122.8016,124.9367,900.0],["2010-12-03",125.5709,125.5709,123.3856,124.8236,1800.0],["2010-12-06",124.3653,125.5803,124.3653,124.9178,2500.0],["2010-12-07",125.5866,126.3872,125.5866,126.1894,4100.0],["2010-12-08",126.6447,126.6447,122.8895,122.8895,2900.0],["2010-12-09",123.5049,123.5049,121.5708,123.3354,3200.0],["2010-12-10",123.5709,125.348,123.5709,124.9053,3500.0],["2010-12-13",125.5897,125.5897,123.709,124.3118,2900.0],["2010-12-14",124.6478,125.5709,123.7247,125.2381,1600.0],["2010-12-15",125.5521,126.7609,124.7106,125.2036,3600.0],["2010-12-16",125.2035,126.5693,125.2035,126.5693,2200.0],["2010-12-17",126.3401,126.6541,125.213,125.4861,9100.0],["2010-12-20",125.9037,126.6981,125.1973,126.607,1500.0],["2010-12-21",127.7562,129.348,126.4375,129.348,4800.0],["2010-12-22",129.5144,130.7075,129.2099,130.3307,2600.0],["2010-12-23",130.5662,131.6525,130.4783,130.4877,2200.0],["2010-12-27",130.2993,131.6557,130.2993,131.6557,1300.0],["2010-12-28",132.0858,132.0858,131.326,131.6431,1600.0],["2010-12-29",132.4407,132.4407,131.3983,131.8473,900.0],["2010-12-30",130.9681,130.9681,130.9273,130.9273,500.0],["2010-12-31",130.3904,130.6133,129.4453,129.4453,1600.0],["2011-01-03",130.6071,131.9195,130.6071,131.8473,3600.0],["2011-01-04",131.6966,132.0828,130.9964,130.9964,2700.0],["2011-01-05",130.403,130.6887,128.6447,129.2193,3400.0],["2011-01-06",128.8488,128.8488,126.8677,127.1251,4200.0],["2011-01-07",126.6164,127.0215,125.7059,126.1423,2600.0],["2011-01-10",125.9822,126.5474,125.596,126.0921,1400.0],["2011-01-11",126.4029,126.4061,124.5568,125.6996,2700.0],["2011-01-12",126.5536,127.3731,125.8001,127.3731,1600.0],["2011-01-13",126.8645,127.3323,126.2146,127.1502,900.0],["2011-01-14",126.7201,130.2585,126.6478,130.2585,3400.0],["2011-01-18",129.8755,131.5553,129.3292,130.6416,1600.0],["2011-01-19",131.4547,132.158,131.2758,131.2758,1300.0],["2011-01-20",131.0278,132.1204,129.6714,129.6714,2500.0],["2011-01-21",131.1502,132.1832,129.3574,130.202,4000.0],["2011-01-24",131.5301,131.5301,129.5803,130.0544,1700.0],["2011-01-25",130.3339,130.6133,129.9697,130.4563,1300.0],["2011-01-26",130.9624,132.1894,130.2919,131.247,4100.0],["2011-01-27",130.7283,131.247,129.321,129.6625,4000.0],["2011-01-28",127.7745,129.3178,125.2065,125.2065,3300.0],["2011-01-31",127.9864,127.9864,123.8212,127.9864,4800.0],["2011-02-01",129.0174,129.1312,126.4937,126.4937,4100.0],["2011-02-02",126.4999,126.4999,124.9692,124.9724,1100.0],["2011-02-03",123.8813,123.8813,121.5758,121.5758,3300.0],["2011-02-04",121.7592,121.7592,119.9091,120.6049,2200.0],["2011-02-07",119.6909,121.8763,119.6909,121.4398,2400.0],["2011-02-08",121.0572,122.6701,121.0572,122.6701,900.0],["2011-02-09",122.5119,123.6568,122.5119,123.6568,1100.0],["2011-02-10",123.3026,123.6536,122.8662,123.4607,2000.0],["2011-02-11",122.5119,124.8965,122.1925,124.8965,1700.0],["2011-02-14",124.4253,125.0768,124.1849,124.1849,1500.0],["2011-02-15",124.2641,124.9219,123.3406,123.3406,1100.0],["2011-02-16",123.2646,124.8396,123.2646,124.6403,1700.0],["2011-02-17",124.7194,126.3893,124.6056,126.3893,2000.0],["2011-02-18",126.0066,127.6922,126.0066,127.3918,3200.0],["2011-02-22",125.9054,126.4146,124.166,125.7947,2100.0],["2011-02-23",126.7751,126.7751,124.4032,124.4032,1100.0],["2011-02-24",124.0995,124.2355,122.436,123.1697,3200.0],["2011-02-25",123.3911,124.4632,122.806,124.4632,1900.0],["2011-02-28",124.4664,125.5322,124.4664,125.1527,2800.0],["2011-03-01",125.6618,128.6568,125.6618,126.6043,2400.0],["2011-03-02",125.9687,127.9674,124.2893,124.925,2800.0],["2011-03-03",125.6556,126.8447,125.5544,126.8447,1700.0],["2011-03-04",127.1135,127.2464,125.7125,125.8453,2100.0],["2011-03-07",125.8896,126.7878,123.9035,124.0616,1600.0],["2011-03-08",124.0648,124.8048,123.6631,124.7953,1800.0],["2011-03-09",124.2039,124.5644,123.8181,124.09,1900.0],["2011-03-10",122.4487,122.4898,120.9591,120.9591,1500.0],["2011-03-11",120.918,121.0698,119.7131,120.0641,3000.0],["2011-03-14",119.0837,119.0837,117.6479,118.6758,2300.0],["2011-03-15",118.3658,118.3753,117.5119,118.2583,1900.0],["2011-03-16",118.4259,118.4259,115.1052,115.1052,4600.0],["2011-03-17",116.2058,116.2058,115.3487,115.9781,2400.0],["2011-03-18",116.4936,117.5151,116.3323,117.1071,5300.0],["2011-03-21",117.8851,119.77,117.1324,119.77,2300.0],["2011-03-22",119.9313,123.9319,118.6947,123.9319,4100.0],["2011-03-23",123.8149,124.1628,123.5208,123.6947,3000.0],["2011-03-24",122.708,123.0116,121.794,121.794,2100.0],["2011-03-25",122.5815,123.0243,120.8105,122.629,2700.0],["2011-03-28",122.1071,122.1071,120.548,121.3544,1600.0],["2011-03-29",121.93,123.0243,121.0129,123.0148,1400.0],["2011-03-30",123.0527,124.8396,123.0527,124.8396,1600.0],["2011-03-31",124.6056,128.7138,124.6056,128.7011,4600.0],["2011-04-01",129.0427,130.9307,129.0395,130.6556,4500.0],["2011-04-04",130.2982,131.1236,130.1116,130.5164,4300.0],["2011-04-05",131.0699,133.1382,130.7537,133.075,6200.0],["2011-04-06",133.211,133.5715,132.55,133.1635,2100.0],["2011-04-07",132.8283,132.8283,130.0358,130.8643,2800.0],["2011-04-08",130.7726,130.9339,129.8586,130.0199,2600.0],["2011-04-11",129.6752,130.061,128.8751,129.0016,2500.0],["2011-04-12",128.0844,128.3817,126.0161,126.0161,1500.0],["2011-04-13",126.443,126.7371,122.923,123.4354,4800.0],["2011-04-14",123.2489,124.8112,121.5442,124.8112,3000.0],["2011-04-15",124.5044,127.3728,124.5044,127.1767,4100.0],["2011-04-18",126.0793,126.8668,126.0793,126.1109,800.0],["2011-04-19",126.2059,127.0186,125.8643,126.4241,2000.0],["2011-04-20",127.6196,129.2325,127.6196,129.2325,1400.0],["2011-04-21",129.2324,129.7289,128.1856,129.7289,1500.0],["2011-04-25",129.1186,130.3773,128.4639,130.3773,2400.0],["2011-04-26",130.3141,131.0921,129.6815,131.0921,8400.0],["2011-04-27",130.4721,132.2179,130.4721,132.2179,1300.0],["2011-04-28",132.183,133.8402,132.183,133.8402,1100.0],["2011-04-29",135.643,138.9289,135.605,138.9289,3100.0],["2011-05-02",140.0547,141.4494,139.9346,141.4494,2300.0],["2011-05-03",140.5418,142.2338,140.5418,141.0795,3000.0],["2011-05-04",140.4786,140.9309,139.7133,140.2161,2300.0],["2011-05-05",139.1462,140.9356,138.0126,140.3147,6400.0],["2011-05-06",141.8399,141.8399,139.1748,139.8881,2400.0],["2011-05-09",140.1205,141.7508,139.8212,141.7508,1100.0],["2011-05-10",141.8654,144.5592,141.8654,144.5592,4300.0],["2011-05-11",143.2728,143.2728,141.9578,141.9578,1300.0],["2011-05-12",142.0119,142.1011,141.2891,141.8368,2700.0],["2011-05-13",142.3017,142.3017,139.0889,139.0889,2000.0],["2011-05-16",139.2035,139.2035,136.3601,136.3601,3000.0],["2011-05-17",135.7901,135.7901,129.7212,130.7496,6500.0],["2011-05-18",129.89,130.4376,125.7793,128.7755,6800.0],["2011-05-19",128.6991,128.7628,126.3142,128.6227,4900.0],["2011-05-20",127.6801,127.6801,123.8624,123.8624,7200.0],["2011-05-23",122.5888,122.7129,120.9967,121.0158,16300.0],["2011-05-24",121.0158,125.5532,118.2902,118.9206,10300.0],["2011-05-25",118.9397,123.3211,118.3538,122.9549,5000.0],["2011-05-26",122.0252,122.6684,120.6751,121.9997,5000.0],["2011-05-27",122.0188,122.0188,120.6942,121.2514,2500.0],["2011-05-31",121.4647,126.7217,121.4647,124.8876,30600.0],["2011-06-01",124.9195,124.9195,122.9072,122.9645,6200.0],["2011-06-02",123.5439,123.9133,121.9901,121.9901,4500.0],["2011-06-03",121.9391,121.9391,120.3184,120.3184,5000.0],["2011-06-06",120.3248,121.5061,120.3184,120.7165,6900.0],["2011-06-07",120.9966,123.0822,120.9966,122.3817,4300.0],["2011-06-08",122.8275,124.9259,122.6365,123.5599,4000.0],["2011-06-09",124.617,126.2218,124.2158,125.5372,5900.0],["2011-06-10",125.4354,127.0338,125.0724,125.4991,9100.0],["2011-06-13",126.0785,127.0465,125.6391,126.7281,7900.0],["2011-06-14",127.5719,127.5719,125.3781,125.7251,2800.0],["2011-06-15",123.8847,123.8847,120.6528,120.6528,2500.0],["2011-06-16",121.3151,121.3151,119.497,120.7356,3600.0],["2011-06-17",121.382,123.1619,120.3694,120.3694,12300.0],["2011-06-20",120.5127,121.764,119.8472,121.3469,3500.0],["2011-06-21",121.7864,125.6137,120.57,125.6137,4100.0],["2011-06-22",125.2793,125.3302,123.3879,124.2922,1500.0],["2011-06-23",121.8086,122.0665,121.4966,121.5443,1800.0],["2011-06-24",122.0252,122.0252,120.3376,120.3376,13400.0],["2011-06-27",120.449,122.4455,120.363,122.4455,1800.0],["2011-06-28",122.4678,125.3589,121.9105,125.3589,3100.0],["2011-06-29",125.6678,125.6678,125.6678,125.6678,1000.0],["2011-06-30",126.2505,126.5848,124.8495,126.4097,4700.0],["2011-07-01",127.0688,129.2754,127.0688,129.2691,3100.0],["2011-07-05",129.2531,129.6575,128.9634,129.6575,1300.0],["2011-07-06",129.6989,130.5745,129.6989,130.5745,1200.0],["2011-07-07",132.4563,135.0068,132.4563,135.0068,2700.0],["2011-07-08",133.4148,134.249,133.4116,133.8669,1600.0],["2011-07-11",132.1411,135.0068,131.447,131.447,4800.0],["2011-07-12",131.1126,133.4148,131.1126,131.2687,2000.0],["2011-07-13",131.8259,131.8259,130.2115,131.0903,2200.0],["2011-07-14",130.9503,131.6635,129.2754,130.9184,3200.0],["2011-07-15",131.4183,133.0931,127.3681,132.7779,4600.0],["2011-07-18",131.9405,133.0868,131.4152,131.7399,1400.0],["2011-07-19",133.7331,134.6565,133.7331,134.6565,1100.0],["2011-07-20",134.975,136.5989,134.37,136.5989,1200.0],["2011-07-21",137.3344,141.3718,135.5353,141.3718,4700.0],["2011-07-22",141.3687,142.9385,141.3687,141.9482,1500.0],["2011-07-25",142.1488,142.3303,138.4393,138.4393,1900.0],["2011-07-26",138.054,138.1909,134.0707,135.1915,2700.0],["2011-07-27",134.6852,134.6852,129.2818,129.2818,2700.0],["2011-07-28",130.1192,130.549,127.3745,128.957,2600.0],["2011-07-29",127.2885,128.6386,127.2885,127.6833,2600.0],["2011-08-01",127.6802,127.6802,126.9765,126.9765,2900.0],["2011-08-02",126.4479,126.4479,115.1697,116.2269,10000.0],["2011-08-03",116.972,120.8088,116.972,118.7264,3000.0],["2011-08-04",119.0544,123.0727,118.2997,119.7262,9200.0],["2011-08-05",121.0037,122.9295,118.805,119.601,8700.0],["2011-08-08",117.2098,120.0408,112.4209,112.4209,14500.0],["2011-08-09",112.7483,121.4338,109.7889,121.4338,7400.0],["2011-08-10",118.1695,122.3004,114.0546,116.2533,15000.0],["2011-08-11",118.7601,129.5801,118.3011,128.691,8500.0],["2011-08-12",128.4598,128.707,123.0771,128.6813,6300.0],["2011-08-15",131.2555,132.0516,130.6393,131.5059,2100.0],["2011-08-16",131.2781,131.5991,129.9942,130.0744,3400.0],["2011-08-17",130.2638,131.5188,129.9974,131.4193,2100.0],["2011-08-18",127.1568,127.4264,122.9199,124.6211,10100.0],["2011-08-19",123.549,125.9113,123.549,124.8585,3800.0],["2011-08-22",126.7876,127.4263,126.6239,127.4263,2400.0],["2011-08-23",128.7103,132.1607,128.7103,132.1607,6400.0],["2011-08-24",131.92,134.552,130.5334,134.552,2000.0],["2011-08-25",132.8829,132.8829,130.7485,130.8897,3200.0],["2011-08-26",131.2781,135.807,130.6361,135.807,1700.0],["2011-08-29",137.3412,138.8209,136.2852,138.8209,3300.0],["2011-08-30",135.807,139.6009,135.807,137.9158,1300.0],["2011-08-31",136.497,138.9492,135.457,138.9492,4800.0],["2011-09-01",138.1147,140.2492,132.5715,132.61,5000.0],["2011-09-02",128.4791,128.4791,125.0223,125.0223,4500.0],["2011-09-06",121.7804,122.6952,119.402,122.0372,4800.0],["2011-09-07",123.9342,130.8672,122.9777,130.864,4100.0],["2011-09-08",130.7869,131.599,126.8197,130.9571,3700.0],["2011-09-09",130.9571,130.9571,123.9695,123.9695,5100.0],["2011-09-12",122.6118,128.7038,121.5846,123.8924,2500.0],["2011-09-13",124.1652,127.1021,124.1652,126.7459,1800.0],["2011-09-14",128.0522,132.5138,126.7459,131.599,3400.0],["2011-09-15",131.0244,131.9585,130.2509,131.9585,2100.0],["2011-09-16",133.313,133.313,130.3183,130.3183,6800.0],["2011-09-19",128.0716,132.8605,127.7474,131.2813,4700.0],["2011-09-20",131.2652,131.2652,125.2534,126.7844,3700.0],["2011-09-21",123.5747,123.5747,118.9045,118.9045,2000.0],["2011-09-22",115.759,118.1117,113.0468,114.3275,7200.0],["2011-09-23",114.5714,118.0443,114.5714,115.8714,3400.0],["2011-09-26",116.9659,118.7248,114.0739,118.7248,1600.0],["2011-09-27",120.4676,122.0886,120.4676,122.0886,3500.0],["2011-09-28",118.4423,118.4423,117.1552,117.1649,1400.0],["2011-09-29",118.7633,119.4021,117.1617,118.4873,2200.0],["2011-09-30",117.1553,117.1553,115.5664,115.8778,4300.0],["2011-10-03",115.8746,115.8746,106.8841,106.8841,5400.0],["2011-10-04",106.3384,116.1345,101.1355,113.6951,5800.0],["2011-10-05",113.1623,117.6784,112.2251,117.6784,3100.0],["2011-10-06",117.8004,120.3136,117.8004,120.3136,2500.0],["2011-10-07",120.2719,120.3618,115.5504,117.55,5000.0],["2011-10-10",119.8995,125.9467,119.8995,125.9467,4100.0],["2011-10-11",124.9709,124.9709,121.4819,123.2184,3400.0],["2011-10-12",125.8055,127.2595,124.8618,125.3144,4600.0],["2011-10-13",123.4912,123.4912,117.8485,118.6766,2100.0],["2011-10-14",120.3521,121.6071,117.1552,120.6282,7400.0],["2011-10-17",116.6096,117.2965,116.4908,116.738,3800.0],["2011-10-18",118.3236,122.9327,118.3236,122.6053,3100.0],["2011-10-19",121.8639,121.9698,121.2059,121.2059,1500.0],["2011-10-20",121.0069,121.0069,114.7543,120.6859,1900.0],["2011-10-21",122.8782,123.886,120.3586,123.886,4700.0],["2011-10-24",123.626,131.2299,123.626,131.2299,2500.0],["2011-10-25",128.9574,129.6732,128.0683,128.3893,3400.0],["2011-10-26",129.1211,131.5991,125.3979,129.6732,2700.0],["2011-10-27",134.706,147.2978,134.706,142.7977,9800.0],["2011-10-28",144.4379,147.7471,143.0096,146.5981,3300.0],["2011-10-31",141.9568,145.8823,139.2061,139.2061,4200.0],["2011-11-01",134.4877,137.6333,128.4053,128.4053,2600.0],["2011-11-02",129.7053,131.599,129.6732,129.9877,4700.0],["2011-11-03",128.3893,129.6283,128.3893,129.6283,2800.0],["2011-11-04",127.1086,130.5462,127.1086,128.9767,1300.0],["2011-11-07",130.7452,132.2378,130.7452,132.0644,1200.0],["2011-11-08",133.3901,137.2118,133.0344,137.2118,1600.0],["2011-11-09",133.7974,133.7974,127.5378,127.5378,2700.0],["2011-11-10",129.2256,129.2256,129.2159,129.2159,900.0],["2011-11-11",133.8589,136.1092,133.8589,135.8118,2100.0],["2011-11-14",132.2875,132.2875,132.2875,132.2875,1700.0],["2011-11-15",130.6256,134.6543,130.6256,134.1014,7400.0],["2011-11-16",134.0658,134.0658,129.1964,129.1964,3300.0],["2011-11-17",129.4066,129.4066,126.4223,126.4902,5900.0],["2011-11-18",127.9905,130.3023,127.1563,129.8173,6100.0],["2011-11-21",126.2413,127.6898,125.4232,125.4232,5700.0],["2011-11-22",124.7475,125.7272,121.2587,122.4324,13100.0],["2011-11-23",120.1044,122.759,115.2674,115.2674,13500.0],["2011-11-25",114.6854,117.5954,114.2198,114.2198,9400.0],["2011-11-28",118.2614,120.1174,115.4937,117.8831,9000.0],["2011-11-29",118.2776,119.2185,116.3991,117.8864,7300.0],["2011-11-30",122.4712,128.4431,122.0185,128.2362,14000.0],["2011-12-01",127.9323,127.9323,123.8454,123.8454,6800.0],["2011-12-02",126.2089,126.2089,121.5109,122.9886,6500.0],["2011-12-05",124.4823,124.5373,121.8181,123.189,4700.0],["2011-12-06",123.91,125.9535,121.7114,125.4362,43200.0],["2011-12-07",122.219,124.0232,120.6379,123.8066,5400.0],["2011-12-08",121.7696,121.7696,117.0198,117.5824,5400.0],["2011-12-09",118.7755,122.8915,118.7755,122.8915,6200.0],["2011-12-12",120.6702,120.6702,113.1981,114.4591,15000.0],["2011-12-13",115.3126,116.1404,113.1981,113.4923,11700.0],["2011-12-14",113.1754,115.4388,112.5191,115.0993,13300.0],["2011-12-15",116.2568,116.2568,113.502,114.3427,15100.0],["2011-12-16",114.527,115.9658,112.8424,115.8914,66500.0],["2011-12-19",116.0757,118.6204,114.8212,117.3691,10500.0],["2011-12-20",120.1982,124.5179,119.6227,124.1396,11500.0],["2011-12-21",123.6805,123.6805,118.8499,122.9368,6800.0],["2011-12-22",123.3442,124.4629,122.2352,123.3216,3400.0],["2011-12-23",122.4388,122.8527,120.1173,120.1303,3600.0],["2011-12-27",120.3533,121.7792,118.6235,121.7792,3100.0],["2011-12-28",118.339,119.9201,118.339,118.9857,1400.0],["2011-12-29",119.4352,120.9645,119.4352,120.9645,2600.0],["2011-12-30",120.4925,121.2296,119.6421,119.6421,2100.0],["2012-01-03",122.6652,123.189,120.0009,120.2984,7000.0],["2012-01-04",119.3026,119.8199,116.758,117.3885,6300.0],["2012-01-05",116.952,118.4393,116.1113,117.8444,2100.0],["2012-01-06",118.1903,118.6624,115.0928,115.0928,5200.0],["2012-01-09",115.5131,115.5131,112.5191,113.3598,10100.0],["2012-01-10",114.7113,117.6859,114.6046,117.2721,4300.0],["2012-01-11",116.8905,117.6407,116.0757,117.6407,1600.0],["2012-01-12",118.0092,119.6453,118.0092,119.309,3100.0],["2012-01-13",117.217,118.2129,117.217,117.7182,3600.0],["2012-01-17",118.352,119.4707,116.7288,118.3358,5300.0],["2012-01-18",117.4822,119.1409,117.4822,119.1409,2400.0],["2012-01-19",119.2638,120.5086,118.1774,118.2129,2700.0],["2012-01-20",118.1774,120.7673,118.1774,120.7673,4200.0],["2012-01-23",120.7414,122.5391,120.7414,121.2684,1300.0],["2012-01-24",119.9589,121.9118,119.9589,120.9257,4700.0],["2012-01-25",120.6476,123.5123,120.6023,123.5123,2400.0],["2012-01-26",124.4103,126.0397,123.7572,125.5564,3200.0],["2012-01-27",125.7132,128.5246,125.7132,128.2144,3800.0],["2012-01-30",127.2838,127.3492,126.0006,126.0528,2100.0],["2012-01-31",127.8389,127.8389,125.207,126.696,4900.0],["2012-02-01",127.3655,130.6145,127.3655,130.6145,5100.0],["2012-02-02",130.0887,132.0806,130.0887,130.3663,3500.0],["2012-02-03",133.8798,135.0227,132.4725,134.5231,3600.0],["2012-02-06",133.0602,133.5337,131.7443,132.368,5700.0],["2012-02-07",132.1394,133.8798,132.1394,133.4978,4800.0],["2012-02-08",133.4979,133.4979,132.9003,132.9068,1500.0],["2012-02-09",134.0791,134.0791,132.4203,132.4203,1500.0],["2012-02-10",131.1043,132.3125,130.0333,130.0333,5800.0],["2012-02-13",132.1296,132.9101,132.0349,132.9101,1100.0],["2012-02-14",132.2439,132.8937,131.8325,131.8325,2300.0],["2012-02-15",132.9297,132.9297,129.6088,130.5851,3200.0],["2012-02-16",130.0594,130.9573,128.9361,130.6112,5900.0],["2012-02-17",130.3696,131.5941,130.3337,130.941,2300.0],["2012-02-21",130.6145,130.6733,130.6112,130.6112,1500.0],["2012-02-22",130.6145,130.8594,129.0079,129.0079,4100.0],["2012-02-23",128.9818,131.7574,127.9304,131.7574,6800.0],["2012-02-24",130.9443,131.1206,129.8504,130.6635,1200.0],["2012-02-27",130.5491,130.941,130.1769,130.4642,1300.0],["2012-02-28",130.6504,130.6504,128.1263,128.1263,2600.0],["2012-02-29",127.5516,127.5516,123.2021,123.9042,4800.0],["2012-03-01",123.927,125.047,122.8135,123.6886,2900.0],["2012-03-02",123.385,123.4307,119.8584,121.4225,5200.0],["2012-03-05",120.42,122.745,120.1653,122.0658,3400.0],["2012-03-06",120.4363,121.7947,120.4363,121.7915,4700.0],["2012-03-07",123.0911,124.3809,123.0911,124.0413,3800.0],["2012-03-08",124.3646,126.0463,123.2674,126.043,3400.0],["2012-03-09",125.2299,127.6234,125.2299,127.6234,2400.0],["2012-03-12",127.3492,127.7671,127.0226,127.1859,1200.0],["2012-03-13",128.3288,130.5917,128.3288,130.4513,3800.0],["2012-03-14",130.6146,130.6146,128.7272,128.8806,1200.0],["2012-03-15",128.492,129.2627,128.4594,129.0308,1500.0],["2012-03-16",128.3516,130.4643,128.3516,130.0104,6300.0],["2012-03-19",130.1867,130.7712,129.8145,129.8145,3500.0],["2012-03-20",129.5696,129.5696,128.6553,129.1484,3400.0],["2012-03-21",129.1484,130.5982,129.0145,130.5982,2200.0],["2012-03-22",129.194,129.6349,128.2797,128.4724,1200.0],["2012-03-23",128.1655,130.1476,128.0022,129.4749,3100.0],["2012-03-26",130.8137,131.8716,129.8504,130.5786,8300.0],["2012-03-27",130.8529,131.4309,130.6048,130.6048,800.0],["2012-03-28",130.5459,130.5459,128.9818,129.0504,2400.0],["2012-03-29",127.7247,128.4431,127.7247,128.4431,1200.0],["2012-03-30",128.6161,128.6161,128.6161,128.6161,1300.0],["2012-04-02",127.7541,131.1043,127.7541,130.5459,3000.0],["2012-04-03",129.0928,129.0928,129.0928,129.0928,800.0],["2012-04-04",128.2243,128.2243,126.3761,126.9475,5000.0],["2012-04-05",126.203,126.203,124.0642,124.0642,1500.0],["2012-04-09",121.4715,123.0682,121.0143,121.3702,9300.0],["2012-04-10",120.5441,120.949,118.6991,119.1204,9600.0],["2012-04-11",119.7082,120.002,119.3033,119.8453,3500.0],["2012-04-12",119.0519,120.3286,119.0519,119.4992,5000.0],["2012-04-13",117.8959,118.6959,117.0632,117.8796,2100.0],["2012-04-16",119.0878,121.9711,119.0878,121.3147,4800.0],["2012-04-17",121.687,123.767,121.687,123.2446,7000.0],["2012-04-18",122.1474,122.9409,122.1474,122.6437,2000.0],["2012-04-19",123.0225,123.0225,122.451,122.7123,3000.0],["2012-04-20",124.8968,125.896,123.8454,124.5703,8600.0],["2012-04-23",122.2748,123.6952,122.2617,122.2617,4500.0],["2012-04-24",122.8201,123.0389,122.1572,122.7091,9800.0],["2012-04-25",123.8846,123.8846,122.2715,123.1891,4500.0],["2012-04-26",123.8062,123.8846,122.8592,123.8846,22000.0],["2012-04-27",123.7214,125.5924,123.7214,125.1222,18300.0],["2012-04-30",124.5442,127.3687,124.5442,127.2283,5600.0],["2012-05-01",127.5614,128.5998,126.9018,127.1565,8400.0],["2012-05-02",126.8887,127.9696,126.8887,127.6626,2400.0],["2012-05-03",126.4676,127.1859,126.2096,126.5361,2600.0],["2012-05-04",125.2495,127.1303,125.2495,127.1303,5000.0],["2012-05-07",126.4969,127.9663,126.4348,127.9663,3800.0],["2012-05-08",126.9442,128.6487,126.1834,128.2242,4200.0],["2012-05-09",126.7744,129.6545,126.7744,129.6545,1200.0],["2012-05-10",129.7171,129.9973,129.2259,129.9973,1700.0],["2012-05-11",129.4732,129.7468,128.6326,129.7468,2900.0],["2012-05-14",128.4677,129.2226,128.4677,129.2226,2700.0],["2012-05-15",129.783,129.783,128.7051,128.7314,2200.0],["2012-05-16",128.9688,131.1642,128.9688,129.5522,2100.0],["2012-05-17",129.427,129.427,127.5942,128.1579,4400.0],["2012-05-18",127.0634,128.2205,125.7646,126.5854,7200.0],["2012-05-21",127.904,128.5633,127.5909,128.5633,1500.0],["2012-05-22",128.5633,128.5633,127.5744,128.1611,1300.0],["2012-05-23",126.5854,128.0392,126.5854,128.0392,2100.0],["2012-05-24",128.6458,128.893,127.7095,128.893,1000.0],["2012-05-25",129.9808,130.2446,128.5139,128.9128,7800.0],["2012-05-29",130.2116,130.5412,129.1732,130.2281,1700.0],["2012-05-30",128.2502,129.1501,127.7557,128.5633,7400.0],["2012-05-31",128.5633,128.9391,127.6238,128.9391,6500.0],["2012-06-01",126.3283,127.1788,126.2558,126.3053,2400.0],["2012-06-04",126.3316,127.5018,126.3316,127.5018,2100.0],["2012-06-05",126.5558,128.9523,125.257,128.6326,4400.0],["2012-06-06",129.8028,131.395,129.0908,131.3324,10200.0],["2012-06-07",132.7367,132.9707,131.8104,132.1895,7300.0],["2012-06-08",133.1784,134.2498,132.6708,133.4652,900.0],["2012-06-11",135.1563,135.809,133.7091,133.8377,16600.0],["2012-06-12",134.0059,134.8333,133.841,134.8333,2300.0],["2012-06-13",134.7641,135.4794,134.141,134.3454,2100.0],["2012-06-14",134.6652,135.9475,134.1872,135.1563,3700.0],["2012-06-15",135.7497,135.7497,134.4311,135.0541,8900.0],["2012-06-18",134.497,136.1848,134.497,135.0706,5100.0],["2012-06-19",135.3376,137.1342,135.3376,137.0518,3400.0],["2012-06-20",137.332,139.989,137.1342,138.8781,5000.0],["2012-06-21",139.689,139.9197,138.3209,138.7495,2800.0],["2012-06-22",138.7858,139.9659,136.8046,136.9793,12000.0],["2012-06-25",135.9474,136.4221,135.743,135.743,1000.0],["2012-06-26",136.5771,136.5771,136.5771,136.5771,600.0],["2012-06-27",136.3002,138.3341,136.3002,138.3341,1200.0],["2012-06-28",137.5034,137.8529,136.9892,137.6419,1400.0],["2012-06-29",139.8538,142.5965,139.7319,142.1152,6300.0],["2012-07-02",142.0196,145.6161,141.5548,145.6161,2700.0],["2012-07-03",145.7183,146.249,145.7051,146.249,3200.0],["2012-07-05",145.6228,146.3809,144.5349,145.2107,1700.0],["2012-07-06",144.1195,144.6008,143.4635,144.6008,1800.0],["2012-07-09",143.4042,144.2283,143.0218,143.2229,2100.0],["2012-07-10",143.5327,144.0173,142.4548,142.4548,2600.0],["2012-07-11",142.2833,142.2833,141.0933,141.5317,4800.0],["2012-07-12",140.9252,141.09,139.9725,140.7043,4500.0],["2012-07-13",142.2866,144.3568,142.2866,144.3568,2100.0],["2012-07-16",144.2316,144.2316,143.3975,143.714,500.0],["2012-07-17",143.8261,144.9733,143.4174,144.9733,3500.0],["2012-07-18",145.0458,145.3755,144.825,145.2502,2000.0],["2012-07-19",146.6941,146.6941,144.6074,144.7261,2100.0],["2012-07-20",143.0844,144.6766,143.0844,143.2162,2600.0],["2012-07-23",141.5746,141.9768,140.8493,140.8493,1300.0],["2012-07-24",141.0966,142.3064,139.1253,139.4648,1900.0],["2012-07-25",140.879,140.879,139.4813,139.4813,1700.0],["2012-07-26",141.4296,141.4296,140.2824,140.2824,1400.0],["2012-07-27",140.6285,143.3646,140.6285,143.2789,2100.0],["2012-07-30",143.091,143.091,141.6274,141.7691,1600.0],["2012-07-31",140.6977,140.8493,140.6977,140.8493,1100.0],["2012-08-01",141.5845,141.7493,139.3923,139.567,5900.0],["2012-08-02",138.4528,139.7319,138.4528,139.3956,2100.0],["2012-08-03",140.1011,145.7051,140.1011,144.4656,10600.0],["2012-08-06",144.6338,147.5017,143.8064,147.271,3300.0],["2012-08-07",147.4338,149.9803,147.4338,149.4484,4500.0],["2012-08-08",148.3946,148.4511,147.9358,147.9358,2100.0],["2012-08-09",147.6533,148.1021,147.6533,148.1021,600.0],["2012-08-10",148.3447,151.8021,148.3447,151.8021,1400.0],["2012-08-13",151.7523,152.1146,150.9876,152.1146,900.0],["2012-08-14",152.0747,152.0747,150.6419,150.6419,900.0],["2012-08-15",151.5927,151.5927,151.2004,151.2603,2100.0],["2012-08-16",152.2576,152.2775,151.6958,152.2775,1000.0],["2012-08-17",151.7124,152.4238,151.5927,152.2177,2900.0],["2012-08-20",151.6425,152.5534,151.596,152.1811,1200.0],["2012-08-21",152.6099,152.6099,152.2808,152.2808,800.0],["2012-08-22",151.1971,152.0913,151.1971,151.5062,900.0],["2012-08-23",150.9013,151.3966,149.9338,150.2729,3400.0],["2012-08-24",150.2662,150.479,148.8799,150.469,2200.0],["2012-08-27",150.5621,151.2037,150.3161,150.9377,1200.0],["2012-08-28",150.1133,151.4131,150.1133,150.8347,2200.0],["2012-08-29",150.7848,150.7848,150.1033,150.7184,800.0],["2012-08-30",149.5083,149.8141,149.4784,149.4784,500.0],["2012-08-31",149.5981,149.5981,149.2656,149.4784,3400.0],["2012-09-04",149.5282,149.5282,149.5282,149.5282,1000.0],["2012-09-05",150.0202,150.0202,148.9897,149.2656,2300.0],["2012-09-06",149.598,149.598,148.5542,149.5615,5800.0],["2012-09-07",149.2656,149.6878,149.0196,149.5548,1500.0],["2012-09-10",148.9332,148.9332,148.162,148.8335,1500.0],["2012-09-11",148.1719,148.9631,148.1054,148.9631,1300.0],["2012-09-12",148.983,149.1293,147.507,147.507,3300.0],["2012-09-13",148.0688,148.7304,147.005,147.8793,5200.0],["2012-09-14",147.9458,148.8866,147.9458,148.4378,5700.0],["2012-09-17",148.6007,148.6439,147.6832,147.9391,2600.0],["2012-09-18",148.1885,148.4977,148.0356,148.4113,1800.0],["2012-09-19",148.2948,148.2948,147.0715,147.0715,3700.0],["2012-09-20",146.3035,146.606,144.618,144.8275,2500.0],["2012-09-21",145.2763,146.7058,145.2763,146.4831,11800.0],["2012-09-24",145.4392,147.7164,145.4392,147.4073,3500.0],["2012-09-25",147.261,148.757,146.6759,146.8089,4400.0],["2012-09-26",146.6892,146.6892,143.6274,143.6507,2900.0],["2012-09-27",143.6506,144.269,143.6506,143.9199,1400.0],["2012-09-28",143.1088,143.285,141.3835,142.1148,3300.0],["2012-10-01",142.0017,142.281,140.7717,141.2172,2700.0],["2012-10-02",141.3136,142.281,140.6487,141.9486,1800.0],["2012-10-03",141.307,142.3408,139.0264,139.3855,3600.0],["2012-10-04",139.6281,140.293,139.6281,140.2398,1700.0],["2012-10-05",140.2897,141.3103,140.2897,140.3795,800.0],["2012-10-08",139.6248,139.6547,139.4652,139.4652,700.0],["2012-10-09",140.17,140.17,138.7306,138.7306,800.0],["2012-10-10",138.5245,138.8536,137.2313,138.8536,1000.0],["2012-10-11",138.2818,138.9566,138.2153,138.2153,1200.0],["2012-10-12",139.6547,139.6547,138.6342,138.6342,1000.0],["2012-10-15",139.3822,141.1474,139.2758,140.4559,1600.0],["2012-10-16",141.4965,141.4965,140.0902,140.0902,1600.0],["2012-10-17",140.6221,140.6221,139.3622,139.6248,1500.0],["2012-10-18",140.5523,140.5922,139.5716,140.0204,4200.0],["2012-10-19",139.0663,139.9672,138.3017,139.4985,3800.0],["2012-10-22",139.7645,147.271,139.7645,145.1866,9000.0],["2012-10-23",144.0097,144.1427,143.6939,143.8634,1000.0],["2012-10-24",145.9346,150.9245,145.9346,150.2297,5600.0],["2012-10-25",149.9704,149.9704,147.4239,147.4239,1000.0],["2012-10-26",148.4079,148.4545,147.1447,147.1447,1000.0],["2012-10-31",146.7723,147.5901,146.2736,147.5901,1300.0],["2012-11-01",147.0382,147.1213,146.2736,146.6858,3200.0],["2012-11-02",145.6121,146.0742,144.279,145.0802,2800.0],["2012-11-05",144.7975,145.479,144.7809,145.479,1200.0],["2012-11-06",146.2436,147.5346,146.2269,147.5346,1300.0],["2012-11-07",144.8789,146.3174,144.8789,146.1967,3900.0],["2012-11-08",145.8614,146.1967,145.013,145.7943,2400.0],["2012-11-09",144.8084,146.4682,144.8084,146.4682,2100.0],["2012-11-12",147.0182,147.0182,146.5253,146.532,400.0],["2012-11-13",146.3844,146.8002,145.8614,146.8002,1200.0],["2012-11-14",146.9679,146.9679,138.6622,143.8495,3200.0],["2012-11-15",142.9307,143.3632,142.1829,142.8502,2400.0],["2012-11-16",142.2601,142.5083,139.8258,140.6775,6900.0],["2012-11-19",143.0649,147.4575,141.9047,144.8554,9400.0],["2012-11-20",144.3424,145.4959,144.1848,144.5436,7700.0],["2012-11-21",144.1848,144.1848,142.5082,143.0112,3800.0],["2012-11-23",142.8335,144.0473,140.8719,141.6833,2500.0],["2012-11-26",141.3145,141.8778,140.6808,141.3179,18600.0],["2012-11-27",140.8786,144.1781,140.8316,143.5141,6900.0],["2012-11-28",143.5141,147.0182,143.5141,144.1848,17700.0],["2012-11-29",145.0265,146.921,145.0265,146.2369,11500.0],["2012-11-30",146.2536,148.7718,146.2536,148.5438,8800.0],["2012-12-03",159.1901,159.1901,151.897,153.2383,18200.0],["2012-12-04",154.1671,154.3481,152.8593,154.2811,9400.0],["2012-12-05",155.0824,155.3306,154.5962,154.6666,4700.0],["2012-12-06",154.2475,154.6901,153.5735,153.5735,6900.0],["2012-12-07",153.7077,154.5628,149.3554,151.4578,9000.0],["2012-12-10",151.6321,153.6608,150.5189,153.2986,3200.0],["2012-12-11",153.9089,153.9089,150.5557,152.1719,8500.0],["2012-12-12",151.8702,153.4193,150.036,150.4451,5700.0],["2012-12-13",149.979,150.3881,144.1848,146.6996,5100.0],["2012-12-14",146.5085,149.5498,145.4187,146.2805,3000.0],["2012-12-17",146.6997,147.9102,145.8614,147.9102,4700.0],["2012-12-18",146.9813,151.156,146.8673,151.156,8000.0],["2012-12-19",151.1962,154.2442,150.8944,153.1444,3700.0],["2012-12-20",153.1008,155.2133,151.9205,153.6541,3900.0],["2012-12-21",154.0013,159.4805,149.066,152.6258,28000.0],["2012-12-24",153.0874,153.5992,151.1544,152.4019,1700.0],["2012-12-26",152.7219,155.3084,148.9747,151.712,7000.0],["2012-12-27",150.8025,152.7446,147.4894,150.7568,4800.0],["2012-12-28",150.6609,152.6304,150.3455,150.9625,3400.0],["2012-12-31",151.3875,151.8856,148.6182,151.1681,6000.0],["2013-01-02",151.3737,155.3632,150.8025,154.6731,12400.0],["2013-01-03",155.2808,157.2916,155.2808,155.5093,3600.0],["2013-01-04",155.4728,155.8293,154.4721,154.9153,3600.0],["2013-01-07",154.3989,154.9153,154.0013,154.2664,1200.0],["2013-01-08",154.0014,155.2398,152.8178,153.453,2900.0],["2013-01-09",153.8871,154.4538,152.3151,153.0189,2500.0],["2013-01-10",151.7622,154.0013,151.7622,153.0874,3400.0],["2013-01-11",153.453,155.5094,153.0874,153.3616,1800.0],["2013-01-14",154.0105,154.0105,152.3014,153.0874,1900.0],["2013-01-15",151.945,153.2748,150.8026,151.712,4300.0],["2013-01-16",150.8026,150.8026,144.8664,149.7012,1800.0],["2013-01-17",147.6951,148.5176,146.6988,148.0698,2500.0],["2013-01-18",147.3889,148.5222,146.2328,148.504,2200.0],["2013-01-22",148.9654,151.6616,147.9372,150.8116,4400.0],["2013-01-23",150.6746,151.1179,147.7545,150.8346,1000.0],["2013-01-24",151.2677,151.2677,149.7792,150.1801,800.0],["2013-01-25",150.8023,152.5211,148.618,149.9636,3300.0],["2013-01-28",150.5903,154.051,148.6364,152.0281,2600.0],["2013-01-29",153.452,153.8114,151.194,152.6041,5500.0],["2013-01-30",153.051,153.051,149.77,151.1478,4600.0],["2013-01-31",152.0695,153.3874,151.3322,153.3874,2400.0],["2013-02-01",153.4151,153.4151,150.687,151.9266,4000.0],["2013-02-04",149.0788,150.8575,146.3046,148.8161,5000.0],["2013-02-05",149.1203,149.7654,145.4245,148.7286,3900.0],["2013-02-06",148.5581,149.3046,145.6641,148.3829,5400.0],["2013-02-07",148.9405,151.2031,147.0005,149.3046,4400.0],["2013-02-08",149.2861,149.2861,149.2861,149.2861,600.0],["2013-02-11",148.876,150.0788,147.9867,149.3645,1000.0],["2013-02-12",149.7654,151.5073,149.5027,150.111,1000.0],["2013-02-13",149.7654,151.9266,149.7654,151.9266,1000.0],["2013-02-14",150.7469,150.9266,149.5626,150.9266,1700.0],["2013-02-15",151.6778,152.2354,151.6087,152.0695,3000.0],["2013-02-19",152.0695,152.558,150.1018,152.558,1100.0],["2013-02-20",152.1754,152.9819,150.4888,151.7238,3000.0],["2013-02-21",150.9912,151.5948,149.2631,151.1478,4400.0],["2013-02-22",151.6593,152.0925,151.0557,152.0188,2900.0],["2013-02-25",151.9958,151.9958,150.2262,150.2262,3500.0],["2013-02-26",148.9359,150.687,148.9267,149.5304,2100.0],["2013-02-27",148.2954,149.535,148.2954,149.5304,2000.0],["2013-02-28",149.3046,152.1709,148.9129,149.535,8900.0],["2013-03-01",149.3461,149.7516,147.1987,149.7516,1600.0],["2013-03-04",149.3046,149.3046,145.5535,149.3046,1100.0],["2013-03-05",149.5627,152.0418,149.1802,151.4889,2200.0],["2013-03-06",151.2262,152.9036,150.7792,151.6087,700.0],["2013-03-07",150.9083,151.4843,150.2262,151.4843,1300.0],["2013-03-08",151.1478,151.6731,151.1248,151.6731,2100.0],["2013-03-11",152.2953,152.3184,149.9958,150.4567,6400.0],["2013-03-12",150.4797,150.4797,149.7654,149.9958,1200.0],["2013-03-13",150.687,150.982,150.687,150.9773,900.0],["2013-03-14",151.452,151.452,151.452,151.452,500.0],["2013-03-15",151.7331,154.369,151.5211,153.1709,9300.0],["2013-03-18",152.2907,152.9773,151.8852,152.9773,2700.0],["2013-03-19",152.5303,152.9911,150.9773,152.7837,1600.0],["2013-03-20",153.9957,153.9957,151.9312,152.5303,5200.0],["2013-03-21",151.1432,152.0695,150.7562,150.8529,3400.0],["2013-03-22",152.0695,152.8344,150.9912,152.3414,2000.0],["2013-03-25",153.2768,153.3367,151.0142,152.2814,2800.0],["2013-03-26",153.1985,154.3459,152.5303,152.9405,2400.0],["2013-03-27",152.6594,152.9405,150.5811,151.4843,2800.0],["2013-03-28",151.7515,153.3459,151.7515,151.9266,2700.0],["2013-04-01",151.2907,152.3229,149.9958,151.3921,6800.0],["2013-04-02",152.0234,152.0234,149.7101,151.1294,1500.0],["2013-04-03",151.1478,151.1524,149.9497,150.369,2700.0],["2013-04-04",149.77,151.475,149.3184,150.3276,3800.0],["2013-04-05",148.5442,150.452,148.5442,149.2815,4800.0],["2013-04-08",148.3829,148.8299,147.6963,148.1111,2300.0],["2013-04-09",148.9037,148.9037,147.4751,147.8576,2500.0],["2013-04-10",146.9913,148.1203,146.7701,146.8853,7200.0],["2013-04-11",147.9221,148.1571,147.1848,147.4152,3400.0],["2013-04-12",146.6319,147.0005,145.7932,145.7932,7400.0],["2013-04-15",146.0789,146.1849,140.0744,140.2357,5300.0],["2013-04-16",135.5953,141.162,135.5953,140.2035,2000.0],["2013-04-17",141.0099,141.0099,128.9181,133.1806,15300.0],["2013-04-18",133.1806,134.5492,130.4111,132.1207,4100.0],["2013-04-19",133.5124,133.5124,132.6968,132.7152,2400.0],["2013-04-22",133.6276,135.9225,133.6276,134.176,1700.0],["2013-04-23",135.4017,141.4753,135.4017,140.2357,5500.0],["2013-04-24",141.4707,143.6504,141.0099,141.9684,9200.0],["2013-04-25",143.4062,143.7748,141.6965,141.9316,2400.0],["2013-04-26",141.9868,142.2265,141.4707,142.0237,16000.0],["2013-04-29",143.3048,144.019,141.4707,141.6597,3100.0],["2013-04-30",142.6688,142.6688,141.9269,141.9269,1700.0],["2013-05-01",141.4707,141.4707,136.8902,136.8902,7300.0],["2013-05-02",138.0238,139.7012,137.8118,139.1159,3900.0],["2013-05-03",139.9869,141.7011,139.9869,141.6873,2700.0],["2013-05-06",141.6873,141.6873,141.6873,141.6873,0.0],["2013-05-07",140.6642,141.5398,139.7795,140.3371,4800.0],["2013-05-08",140.1943,141.2403,140.1943,141.2403,1400.0],["2013-05-09",141.5471,141.5471,138.1341,139.0455,8400.0],["2013-05-10",139.7291,140.4731,139.571,140.4731,2000.0],["2013-05-13",140.7427,143.8675,140.7427,142.891,6500.0],["2013-05-14",142.533,144.1465,142.3331,143.2258,5200.0],["2013-05-15",143.2258,143.3514,143.2165,143.3002,1200.0],["2013-05-16",142.7515,146.4714,142.7283,145.8995,9700.0],["2013-05-17",146.3877,147.871,146.3877,147.406,4300.0],["2013-05-20",146.8667,149.5078,146.8667,147.4014,3100.0],["2013-05-21",148.1871,148.8567,147.6059,148.6986,1100.0],["2013-05-22",148.3267,149.3869,145.6903,146.5923,2900.0],["2013-05-23",145.4344,145.9971,141.8447,142.505,2400.0],["2013-05-24",142.4818,144.0534,142.2865,143.2118,4100.0],["2013-05-28",145.9925,147.6246,143.8442,144.6115,8200.0],["2013-05-29",145.8111,145.8111,142.1563,142.1563,2000.0],["2013-05-30",142.8491,146.9317,142.8491,145.0299,3200.0],["2013-05-31",143.1375,143.1375,140.5429,141.5379,21300.0],["2013-06-03",141.3612,142.1703,139.2036,140.8264,8000.0],["2013-06-04",140.022,140.3289,138.1481,139.3757,3300.0],["2013-06-05",138.6782,141.5658,136.13,137.9528,4100.0],["2013-06-06",138.5666,139.5059,138.283,139.5059,2000.0],["2013-06-07",140.4359,140.4359,139.8407,139.8407,800.0],["2013-06-10",140.594,143.2119,140.594,141.2729,2700.0],["2013-06-11",141.5751,141.9936,138.655,140.2964,2000.0],["2013-06-12",140.8962,141.4077,139.185,140.1476,2600.0],["2013-06-13",141.6774,143.356,140.566,141.4542,6300.0],["2013-06-14",139.943,141.7285,139.943,141.0682,2000.0],["2013-06-17",141.1799,143.277,140.6823,141.8215,3600.0],["2013-06-18",141.2542,142.1005,139.6035,141.3565,2400.0],["2013-06-19",139.9522,140.8915,138.2922,138.2922,1800.0],["2013-06-20",137.2832,137.2832,131.8243,132.9496,3600.0],["2013-06-21",134.033,134.2515,132.2056,133.0937,45300.0],["2013-06-24",131.336,132.5218,129.2668,130.899,9300.0],["2013-06-25",132.8519,132.8519,130.9408,132.0893,5900.0],["2013-06-26",132.745,133.9167,132.3451,133.1588,12500.0],["2013-06-27",134.0795,136.7671,134.0795,136.7671,2400.0],["2013-06-28",136.1254,138.2318,133.8702,136.5718,8000.0],["2013-07-01",136.8043,139.0827,136.8043,139.0827,3000.0],["2013-07-02",139.4873,142.6492,138.6131,142.6492,5700.0],["2013-07-03",142.4958,142.5655,140.6126,140.6126,2200.0],["2013-07-05",141.6867,142.1005,140.6591,141.8215,4700.0],["2013-07-08",142.8817,142.8817,141.417,142.7189,2700.0],["2013-07-09",142.719,144.1465,142.5934,143.9279,3700.0],["2013-07-10",144.6115,145.016,143.5513,144.4301,1800.0],["2013-07-11",144.8765,145.3601,144.4952,144.4952,6000.0],["2013-07-12",145.3555,145.3555,144.2906,144.2906,2100.0],["2013-07-15",143.2258,143.635,143.1235,143.4443,4000.0],["2013-07-16",144.3557,144.3557,141.4262,142.5794,10600.0],["2013-07-17",143.235,144.644,142.784,142.8863,6700.0],["2013-07-18",143.5606,144.0303,143.0491,143.5932,7500.0],["2013-07-19",143.2304,143.6815,143.2304,143.3885,2700.0],["2013-07-22",142.7515,144.3743,142.2865,144.007,4700.0],["2013-07-23",144.1232,144.1232,143.3048,143.6768,1600.0],["2013-07-24",144.0535,144.0535,142.2028,142.3935,2900.0],["2013-07-25",141.5518,142.9096,140.2964,142.784,5500.0],["2013-07-26",142.705,143.1235,141.4077,143.1235,6500.0],["2013-07-29",143.2165,143.356,142.3748,142.3748,1200.0],["2013-07-30",141.4495,141.8262,141.3565,141.6448,2100.0],["2013-07-31",140.6591,140.8916,140.4266,140.4266,2400.0],["2013-08-01",141.3705,143.0677,140.8916,141.2822,5300.0],["2013-08-02",141.3472,141.3472,139.8686,140.9148,2200.0],["2013-08-05",139.9616,140.3754,139.4966,139.6826,4200.0],["2013-08-06",140.3522,140.3522,138.9154,139.4501,18700.0],["2013-08-07",139.8035,139.8035,138.1063,138.1063,1300.0],["2013-08-08",138.6413,139.8005,138.6413,138.8619,1000.0],["2013-08-09",138.9745,138.9745,137.759,137.759,700.0],["2013-08-12",136.5997,137.2943,136.1069,137.0597,2300.0],["2013-08-13",137.2802,137.5243,136.5762,136.8062,6000.0],["2013-08-14",136.5809,137.1864,136.5762,136.9845,1600.0],["2013-08-15",135.2574,135.2574,133.2909,134.4971,4000.0],["2013-08-16",134.5487,134.5487,133.2956,133.7603,2400.0],["2013-08-19",132.9811,133.0422,129.9774,131.1977,3900.0],["2013-08-20",130.9349,133.948,130.8551,132.9671,5000.0],["2013-08-21",132.0707,133.2909,132.0707,132.1598,700.0],["2013-08-22",132.3147,133.2909,131.4136,131.6717,3400.0],["2013-08-23",131.6482,132.5822,131.6482,132.5822,500.0],["2013-08-26",132.1457,132.6761,131.6342,132.6667,1300.0],["2013-08-27",132.3241,132.3523,129.4424,129.7475,3900.0],["2013-08-28",130.0994,131.8829,130.0994,130.5406,2100.0],["2013-08-29",131.3384,131.4135,130.1416,130.4373,2000.0],["2013-08-30",130.4749,130.4749,127.6776,128.5647,6800.0],["2013-09-03",129.7709,130.0056,128.0109,128.1283,30900.0],["2013-09-04",129.9351,133.4645,128.8556,129.0668,5800.0],["2013-09-05",129.0669,129.1138,125.8801,126.3072,6100.0],["2013-09-06",125.7816,127.6871,125.0494,125.8285,4100.0],["2013-09-09",126.7766,129.0575,126.7202,129.0575,2400.0],["2013-09-10",129.3485,131.9721,129.1185,131.9721,77600.0],["2013-09-11",131.1789,131.1789,129.095,129.4142,3800.0],["2013-09-12",129.0669,129.0951,128.5319,128.79,2800.0],["2013-09-13",129.2499,129.6488,129.1044,129.6488,800.0],["2013-09-16",130.1229,130.1229,129.7615,129.7615,1100.0],["2013-09-17",129.7708,130.4889,129.2217,129.6488,27300.0],["2013-09-18",130.4186,134.8351,128.8557,134.8351,3900.0],["2013-09-19",134.7271,134.7271,132.371,133.9996,3300.0],["2013-09-20",134.6942,134.6942,133.4364,133.9668,10000.0],["2013-09-23",133.7555,134.6754,133.7555,134.3703,4100.0],["2013-09-24",133.9058,134.6896,132.5869,132.5869,2800.0],["2013-09-25",135.0979,135.1636,133.3472,133.8307,2000.0],["2013-09-26",135.4263,135.4263,135.1682,135.2762,1500.0],["2013-09-27",135.4029,135.7784,135.1776,135.1776,1100.0],["2013-09-30",135.0228,135.0368,134.2859,134.2859,2300.0],["2013-10-01",134.9524,135.6376,134.9524,135.6376,1600.0],["2013-10-02",134.2296,134.6942,134.131,134.1779,1700.0],["2013-10-03",133.5725,133.5725,130.8785,131.2258,31700.0],["2013-10-04",130.6955,134.9148,130.6955,133.7321,1200.0],["2013-10-07",133.1454,135.1729,132.3757,135.1729,3200.0],["2013-10-08",135.1682,137.1207,135.1682,135.1729,4500.0],["2013-10-09",135.9661,135.9661,133.8212,133.8494,1600.0],["2013-10-10",136.6701,137.9842,136.6701,137.9842,1200.0],["2013-10-11",137.3178,142.6823,137.3178,142.457,4400.0],["2013-10-14",142.6776,143.3487,141.7389,143.222,2200.0],["2013-10-15",143.926,143.926,143.926,143.926,900.0],["2013-10-16",144.4048,147.5118,142.5838,145.9019,3400.0],["2013-10-17",146.6435,148.3941,146.6435,148.3941,2900.0],["2013-10-18",149.8021,150.3324,146.9908,149.2576,4200.0],["2013-10-21",149.9898,149.9898,147.6056,147.8074,2600.0],["2013-10-22",147.8403,147.8403,145.1698,146.9063,5900.0],["2013-10-23",146.6716,148.2251,144.9914,148.2251,4200.0],["2013-10-24",150.3511,150.3511,150.2854,150.3277,1000.0],["2013-10-25",150.0414,150.0414,149.4078,149.4078,1100.0],["2013-10-28",150.6281,151.5198,149.5768,151.4213,2900.0],["2013-10-29",151.5997,153.1062,151.5997,153.003,1400.0],["2013-10-30",153.9416,155.1243,153.3784,154.9976,6000.0],["2013-10-31",154.6269,154.9882,151.013,151.013,6100.0],["2013-11-01",151.7122,151.7122,142.1519,148.0608,4900.0],["2013-11-04",147.7886,147.7886,144.508,146.6434,2600.0],["2013-11-05",147.8403,147.8403,143.4848,145.4373,4400.0],["2013-11-06",145.873,148.6621,145.7309,145.8493,1300.0],["2013-11-07",142.5819,145.21,142.5819,145.21,1400.0],["2013-11-08",145.0158,145.4752,142.4114,145.4752,1800.0],["2013-11-11",145.6315,146.7964,145.0443,145.8493,1500.0],["2013-11-12",146.8011,146.8011,143.0838,143.9125,2500.0],["2013-11-13",143.5479,144.2819,142.2599,144.2819,1400.0],["2013-11-14",144.9495,144.9495,143.8131,144.4286,1700.0],["2013-11-15",144.1445,146.7916,142.5629,146.015,3200.0],["2013-11-18",145.5178,145.5178,144.3387,144.3576,1200.0],["2013-11-19",143.2921,144.8927,143.2921,144.8927,900.0],["2013-11-20",144.1824,144.5281,141.5117,142.8518,3000.0],["2013-11-21",142.8612,144.2629,142.7713,144.2629,2400.0],["2013-11-22",143.3821,146.3133,143.0222,144.9117,2400.0],["2013-11-25",144.4381,145.7119,144.4381,145.1389,1600.0],["2013-11-26",146.6211,149.0456,146.318,149.0456,3500.0],["2013-11-27",148.8136,153.3784,148.8136,153.3784,2300.0],["2013-11-29",152.6445,155.0075,152.5924,152.5924,1000.0],["2013-12-02",151.508,151.508,149.164,149.6375,3000.0],["2013-12-03",148.6999,150.9398,146.8058,149.6375,3300.0],["2013-12-04",148.5579,150.3384,147.7008,149.6517,2200.0],["2013-12-05",148.6479,148.8847,148.217,148.5721,900.0],["2013-12-06",150.1111,154.0557,150.1111,154.0557,3200.0],["2013-12-09",152.7723,153.8425,152.493,153.8425,3900.0],["2013-12-10",154.3871,155.32,154.3871,155.1164,3800.0],["2013-12-11",154.6097,154.9459,152.7629,152.7629,3300.0],["2013-12-12",151.5459,152.8292,151.5459,152.4835,2700.0],["2013-12-13",152.8813,153.7147,148.2311,148.2643,8000.0],["2013-12-16",149.8033,151.9816,149.8033,151.527,6500.0],["2013-12-17",150.9492,153.1464,150.9492,151.7258,2400.0],["2013-12-18",151.1197,154.3397,151.0581,153.8946,4800.0],["2013-12-19",152.1994,152.8529,151.4654,151.4654,2800.0],["2013-12-20",151.347,159.9748,151.2997,158.5069,18800.0],["2013-12-23",157.5645,161.5896,157.5645,160.9409,4300.0],["2013-12-24",161.6038,162.5935,161.0261,162.5935,3300.0],["2013-12-26",162.7403,167.8687,162.4893,163.3322,7500.0],["2013-12-27",164.0757,164.0757,156.1535,158.7485,7700.0],["2013-12-30",158.1328,158.1328,154.8512,157.162,3700.0],["2013-12-31",158.057,158.057,153.0943,156.267,8600.0],["2014-01-02",154.7375,155.1874,152.0147,154.6333,5300.0],["2014-01-03",154.6334,157.735,154.6334,157.3988,3800.0],["2014-01-06",156.5986,156.7311,154.9648,155.2726,4800.0],["2014-01-07",155.2773,156.2622,154.6428,155.9923,3400.0],["2014-01-08",154.0272,155.2537,152.0478,153.7715,4800.0],["2014-01-09",153.8994,154.3255,152.242,154.3255,3100.0],["2014-01-10",155.6278,155.6278,154.4818,155.2916,1900.0],["2014-01-13",156.1771,156.1771,151.7685,153.0376,5600.0],["2014-01-14",154.8464,159.7949,154.8464,157.574,6200.0],["2014-01-15",158.0712,160.0127,158.0712,159.5629,2600.0],["2014-01-16",157.2141,160.1217,157.2141,159.2787,3700.0],["2014-01-17",159.6055,159.6055,159.5298,159.5819,1800.0],["2014-01-21",161.8926,165.0274,161.4759,161.4759,3600.0],["2014-01-22",161.9495,162.5509,160.3395,162.0016,4600.0],["2014-01-23",160.6391,163.1347,160.6104,162.5992,27500.0],["2014-01-24",164.5401,164.8987,163.0246,163.082,3300.0],["2014-01-27",162.6995,165.5823,159.9697,160.1944,6500.0],["2014-01-28",158.4017,160.2423,157.7658,159.3387,6800.0],["2014-01-29",165.3912,165.3912,158.808,161.3562,6900.0],["2014-01-30",162.0685,165.6923,162.0685,163.7991,7800.0],["2014-01-31",162.8812,162.8812,161.2175,162.4653,5000.0],["2014-02-03",163.0199,163.6845,158.3921,159.2049,14400.0],["2014-02-04",159.0327,162.5466,158.8415,159.6255,6700.0],["2014-02-05",159.1522,159.1522,157.0725,158.0096,5900.0],["2014-02-06",157.5029,159.0614,157.5029,159.0614,2900.0],["2014-02-07",160.1466,160.1466,158.9132,159.6399,3800.0],["2014-02-10",158.722,159.6734,158.1101,159.2192,3200.0],["2014-02-11",161.9251,163.5553,161.9251,163.5553,1500.0],["2014-02-12",163.1012,163.5076,161.8295,163.5076,3900.0],["2014-02-13",161.2128,166.0653,161.2128,165.5059,3100.0],["2014-02-14",165.4151,165.4151,163.0247,163.8183,4400.0],["2014-02-18",162.2119,164.6405,162.2119,164.4589,2100.0],["2014-02-19",165.7928,166.5864,164.4637,164.9035,4500.0],["2014-02-20",163.5314,166.6628,163.5314,166.6628,5100.0],["2014-02-21",166.1178,169.2923,166.1178,169.2923,6700.0],["2014-02-24",170.5352,172.1464,166.6341,167.3273,28600.0],["2014-02-25",168.2836,172.1082,168.2836,170.8987,11000.0],["2014-02-26",171.9265,175.1009,170.062,175.1009,17100.0],["2014-02-27",174.7137,177.0754,174.7137,176.889,19100.0],["2014-02-28",176.3248,179.351,176.3248,179.1407,31200.0],["2014-03-03",178.2849,180.7136,178.2849,178.8013,29800.0],["2014-03-04",179.8052,187.6649,179.7574,181.2586,27700.0],["2014-03-05",179.7526,181.5358,179.7526,180.7135,10100.0],["2014-03-06",180.7136,180.7614,172.9448,174.1878,18100.0],["2014-03-07",173.0595,173.0643,169.9807,171.4389,12000.0],["2014-03-10",170.693,170.693,168.8046,170.1958,3500.0],["2014-03-11",170.1863,172.2516,169.8899,170.1958,5700.0],["2014-03-12",169.7177,170.1958,169.144,170.1098,6400.0],["2014-03-13",169.2397,171.6683,168.9528,170.5066,4900.0],["2014-03-14",172.5145,173.6715,170.7409,170.7409,3500.0],["2014-03-17",172.6245,173.4564,171.4293,173.332,2100.0],["2014-03-18",170.889,173.1121,170.889,173.1121,3900.0],["2014-03-19",174.5463,175.9327,171.3241,173.0643,6300.0],["2014-03-20",171.9313,174.3312,171.9313,173.0595,4100.0],["2014-03-21",173.0643,174.1017,171.4723,173.0643,15200.0],["2014-03-24",171.1472,172.8731,170.8938,172.0173,5400.0],["2014-03-25",172.1081,172.5193,170.4109,172.0794,3400.0],["2014-03-26",171.6253,172.3233,170.8556,170.8556,3000.0],["2014-03-27",172.1082,172.1082,171.9456,171.9456,1000.0],["2014-03-28",172.591,172.5957,170.4348,171.1233,3700.0],["2014-03-31",172.0555,173.6523,170.7982,172.5814,8200.0],["2014-04-01",172.1081,172.5862,170.7408,171.5392,7800.0],["2014-04-02",172.309,174.9671,169.168,174.9671,25600.0],["2014-04-03",173.0882,173.7767,172.5863,173.5615,9400.0],["2014-04-04",172.5289,174.0922,172.0508,172.9687,10300.0],["2014-04-07",171.3433,173.8771,171.3433,172.6628,4200.0],["2014-04-08",172.5863,173.3416,171.8883,171.8883,21000.0],["2014-04-09",171.152,171.4293,170.1958,170.8412,5600.0],["2014-04-10",170.9847,171.2715,167.5616,168.2835,6700.0],["2014-04-11",166.8254,167.423,166.0365,166.6628,6600.0],["2014-04-14",166.9401,167.552,166.3712,167.3273,2600.0],["2014-04-15",169.2397,169.4787,167.8628,168.4748,8600.0],["2014-04-16",168.8237,169.2445,168.7042,168.7042,3300.0],["2014-04-17",168.9241,169.2397,168.4652,168.666,1700.0],["2014-04-21",167.3274,168.2835,166.3808,167.423,3000.0],["2014-04-22",166.8493,166.8493,165.9553,166.7298,5800.0],["2014-04-23",163.541,165.329,163.2016,163.4884,5400.0],["2014-04-24",163.2159,165.8453,163.2159,164.7075,7400.0],["2014-04-25",163.7943,163.7943,161.2271,162.078,4100.0],["2014-04-28",162.0685,162.5466,161.5904,162.5466,3500.0],["2014-04-29",162.9338,162.9338,161.2558,162.843,6600.0],["2014-04-30",163.5027,165.3003,162.5466,165.3003,5700.0],["2014-05-01",164.937,166.1656,164.0764,165.6398,6300.0],["2014-05-02",165.721,168.164,165.721,167.4899,5700.0],["2014-05-05",167.8341,168.2452,166.9401,167.4373,4600.0],["2014-05-06",166.8206,167.5042,166.5672,166.6102,5400.0],["2014-05-07",167.7529,174.5463,167.7529,172.3472,12900.0],["2014-05-08",174.9475,175.5746,167.494,168.8351,13400.0],["2014-05-09",168.2272,169.8627,168.2272,169.1728,4700.0],["2014-05-12",170.2969,173.4182,170.2969,172.6752,5000.0],["2014-05-13",172.1445,172.2845,170.7793,170.7793,6600.0],["2014-05-14",169.2838,171.2328,168.8496,169.2211,5600.0],["2014-05-15",168.811,169.332,167.2865,168.8496,9900.0],["2014-05-16",169.4719,169.7227,167.957,169.7227,2700.0],["2014-05-19",170.7793,172.1735,169.1969,171.7924,3800.0],["2014-05-20",171.2376,171.6959,168.7579,169.4333,6000.0],["2014-05-21",169.8145,171.199,169.8145,170.4079,3800.0],["2014-05-22",170.7793,171.7152,170.3065,170.3065,3400.0],["2014-05-23",170.7793,174.1708,170.4223,173.8427,5000.0],["2014-05-27",175.5457,178.3534,174.6387,177.9868,14300.0],["2014-05-28",176.9688,179.3134,176.9688,178.6187,7500.0],["2014-05-29",180.8862,181.1756,177.9434,178.4837,6900.0],["2014-05-30",177.5333,179.4582,175.7628,177.0508,8100.0],["2014-06-02",176.5009,178.7152,174.6628,177.8372,6800.0],["2014-06-03",177.4851,178.9806,176.2501,176.2645,3000.0],["2014-06-04",174.6243,176.0426,174.6243,176.0426,3100.0],["2014-06-05",176.3272,180.7559,176.3272,180.4279,6400.0],["2014-06-06",181.4747,181.4747,179.463,180.5485,4000.0],["2014-06-09",181.1467,181.1467,179.463,179.7042,2400.0],["2014-06-10",178.5657,178.5657,173.9392,174.8654,7800.0],["2014-06-11",175.0006,177.4513,175.0006,176.004,5700.0],["2014-06-12",176.2452,176.7373,175.1983,176.7373,2800.0],["2014-06-13",177.5188,177.5188,175.5891,175.7242,3100.0],["2014-06-16",176.0184,176.2307,175.1211,175.9798,2600.0],["2014-06-17",174.1563,175.6036,174.1563,175.0632,2700.0],["2014-06-18",175.8399,176.0908,175.2224,176.0908,5200.0],["2014-06-19",176.086,176.4286,175.6036,176.2308,6100.0],["2014-06-20",176.7324,176.7324,175.7531,176.2211,16800.0],["2014-06-23",177.5333,178.7876,177.5333,177.7504,4200.0],["2014-06-24",177.7794,178.913,177.7794,178.4017,2800.0],["2014-06-25",178.4981,179.27,178.1701,179.2652,4000.0],["2014-06-26",179.9213,180.259,178.8503,179.4437,2400.0],["2014-06-27",178.2955,179.4244,176.8241,179.4244,9200.0],["2014-06-30",178.3583,178.3583,176.829,178.2425,4600.0],["2014-07-01",178.9805,181.8799,178.9805,181.3927,5300.0],["2014-07-02",180.9827,180.9827,179.4631,180.4328,3400.0],["2014-07-03",181.1757,181.2239,179.4631,179.7477,2500.0],["2014-07-07",176.6167,181.1949,176.6167,179.3954,3300.0],["2014-07-08",182.8351,182.8351,180.4278,181.3975,3100.0],["2014-07-09",183.3224,183.3224,182.1839,182.1839,1300.0],["2014-07-10",179.955,182.1935,179.955,181.4216,1700.0],["2014-07-11",188.1371,188.1371,182.4975,182.7918,3400.0],["2014-07-14",185.667,185.667,182.893,183.1246,2700.0],["2014-07-15",186.7091,186.7091,181.1998,183.7615,2600.0],["2014-07-16",184.2873,184.2873,182.729,184.1763,2400.0],["2014-07-17",183.2259,185.6332,182.1067,183.6939,9300.0],["2014-07-18",183.2066,184.6105,183.2066,184.6105,2100.0],["2014-07-21",184.4802,185.0785,184.2873,184.2873,2800.0],["2014-07-22",184.7698,184.7698,184.1088,184.7022,1700.0],["2014-07-23",184.6732,186.7669,184.6732,185.7345,1900.0],["2014-07-24",187.5533,187.5533,182.4058,183.25,5900.0],["2014-07-25",181.9668,183.0813,180.8138,181.8028,3900.0],["2014-07-28",180.4905,182.5505,180.4905,181.3975,2200.0],["2014-07-29",181.5182,181.5182,178.9999,178.9999,2200.0],["2014-07-30",178.3292,178.5994,178.3196,178.5994,1900.0],["2014-07-31",174.3541,176.2452,174.3541,175.1211,3600.0],["2014-08-01",175.9557,177.0364,175.9557,176.9351,3900.0],["2014-08-04",175.5167,177.0556,175.2851,177.0025,4500.0],["2014-08-05",176.5925,179.1205,175.9413,179.1205,4200.0],["2014-08-06",179.0819,181.3155,179.0819,179.9695,2900.0],["2014-08-07",182.0135,182.0135,180.6119,181.0986,2600.0],["2014-08-08",180.8991,181.05,180.062,180.6558,3200.0],["2014-08-11",187.8146,187.8146,183.2107,183.9602,3300.0],["2014-08-12",183.0988,184.4468,182.5342,183.0501,6000.0],["2014-08-13",184.0332,185.6149,184.0332,185.3667,2600.0],["2014-08-14",186.6855,189.0556,186.4227,188.1017,8300.0],["2014-08-15",190.1603,190.1603,187.9071,188.6711,4800.0],["2014-08-18",191.6009,191.7858,189.4449,191.7858,2900.0],["2014-08-19",182.9139,192.3942,182.9139,192.3942,2500.0],["2014-08-20",189.1919,191.2603,189.1919,191.2603,2200.0],["2014-08-21",190.7979,193.3481,190.7979,193.314,2400.0],["2014-08-22",191.3137,191.3137,191.3137,191.3137,1500.0],["2014-08-25",189.4498,190.9682,188.8561,189.7418,1700.0],["2014-08-26",189.8002,191.2213,189.8002,190.0338,1900.0],["2014-08-27",192.5303,192.5303,192.5255,192.5255,1000.0],["2014-08-28",191.9902,192.837,191.2602,191.6398,2100.0],["2014-08-29",191.7663,192.9587,191.4646,192.9587,2000.0],["2014-09-02",193.6935,193.9076,193.494,193.494,1500.0],["2014-09-03",193.1874,193.6935,191.9999,192.2384,1800.0],["2014-09-04",193.937,193.937,193.937,193.937,1000.0],["2014-09-05",191.0899,193.3286,191.0899,193.2118,2200.0],["2014-09-08",194.6669,199.6747,194.6669,197.183,4700.0],["2014-09-09",198.9885,200.3852,195.8251,195.8251,6900.0],["2014-09-10",200.2635,200.2635,195.9711,197.183,5500.0],["2014-09-11",197.1002,197.4214,192.8857,193.7276,5800.0],["2014-09-12",192.5986,194.6036,189.0556,191.6203,5300.0],["2014-09-15",192.4039,193.9758,191.5522,191.9951,5300.0],["2014-09-16",192.7543,194.1656,192.7543,194.1656,2400.0],["2014-09-17",193.6839,199.047,193.6839,199.0421,4900.0],["2014-09-18",200.0397,200.0397,195.2996,196.3995,4600.0],["2014-09-19",196.7888,197.6356,193.2653,194.662,22600.0],["2014-09-22",189.9753,189.9753,189.2259,189.3183,1900.0],["2014-09-23",189.8002,189.8002,184.8459,186.7683,31700.0],["2014-09-24",185.7755,186.4325,185.0552,185.4835,4400.0],["2014-09-25",183.0647,183.0647,181.4344,181.4344,3200.0],["2014-09-26",181.0451,189.4499,181.0451,189.4304,6600.0],["2014-09-29",187.9363,188.1552,185.1525,188.1552,2300.0],["2014-09-30",181.0402,184.6367,181.0402,181.9697,6000.0],["2014-10-01",188.1796,190.1798,185.2499,185.4202,3500.0],["2014-10-02",181.8189,184.9336,181.8189,184.9336,2900.0],["2014-10-03",187.0214,187.0214,186.3011,186.3011,2000.0],["2014-10-06",185.0698,185.284,184.3544,184.3544,1300.0],["2014-10-07",183.2302,187.9557,182.0135,186.6807,3100.0],["2014-10-08",183.8239,192.034,183.8239,190.8417,4200.0],["2014-10-09",189.6201,194.7544,189.6201,192.9976,3400.0],["2014-10-10",191.4647,194.5988,190.9975,191.7469,3600.0],["2014-10-13",195.5429,196.1269,193.8007,194.6426,5100.0],["2014-10-14",200.1322,203.8309,197.7524,203.826,6000.0],["2014-10-15",188.0872,200.76,187.9509,195.7424,8900.0],["2014-10-16",200.1906,201.9669,195.577,197.6161,5700.0],["2014-10-17",200.0203,200.0203,198.4386,198.4386,1900.0],["2014-10-20",204.9794,205.033,200.9839,205.033,2900.0],["2014-10-21",205.6461,205.6461,202.3319,203.5291,1600.0],["2014-10-22",203.4172,207.1353,203.4172,204.1715,2600.0],["2014-10-23",209.267,209.267,209.2621,209.2621,1800.0],["2014-10-24",213.8318,213.8318,209.408,211.7002,3400.0],["2014-10-27",211.7051,213.0824,204.41,205.1692,5400.0],["2014-10-28",206.3567,214.6203,204.4052,214.6203,4000.0],["2014-10-29",207.0818,211.2087,206.8336,211.126,3700.0],["2014-10-30",212.148,216.82,211.2039,213.1603,8600.0],["2014-10-31",215.5936,215.5936,211.7002,215.1069,8500.0],["2014-11-03",214.5229,217.5402,208.7802,214.1335,8700.0],["2014-11-04",210.7269,211.8316,210.7026,211.7002,3100.0],["2014-11-05",211.7002,214.6105,207.8263,208.313,8600.0],["2014-11-06",206.3318,211.1328,205.964,210.863,6500.0],["2014-11-07",200.6042,209.1517,200.6042,209.1517,4000.0],["2014-11-10",205.4492,208.9947,205.4492,208.416,3400.0],["2014-11-11",206.2975,207.6461,206.2975,206.4789,2100.0],["2014-11-12",207.9207,207.9207,205.3707,206.8517,2700.0],["2014-11-13",208.47,208.47,208.416,208.416,1200.0],["2014-11-14",208.416,208.416,207.6805,207.6805,1700.0],["2014-11-17",206.6997,206.6997,205.4737,206.4299,1400.0],["2014-11-18",206.4545,207.2686,204.5518,204.6695,2400.0],["2014-11-19",203.0218,203.0218,199.3536,199.3536,5400.0],["2014-11-20",199.6085,199.6085,198.2158,198.2158,2000.0],["2014-11-21",200.6433,200.6433,195.4206,196.6417,8000.0],["2014-11-24",194.4056,199.5351,194.4056,198.3729,2600.0],["2014-11-25",194.9548,198.0394,194.9058,194.9058,6800.0],["2014-11-26",197.294,199.1526,197.1371,199.0986,2400.0],["2014-11-28",196.1905,204.5909,196.1905,197.1909,2700.0],["2014-12-01",197.1371,197.1371,194.1996,194.9156,4600.0],["2014-12-02",199.3291,201.0602,198.6082,199.589,2800.0],["2014-12-03",197.7403,197.7403,197.7403,197.7403,1000.0],["2014-12-04",198.6082,198.6082,197.3332,197.3332,1700.0],["2014-12-05",195.8277,198.52,195.8277,198.52,2100.0],["2014-12-08",196.1562,197.6274,196.1562,197.5195,3300.0],["2014-12-09",196.1562,201.0552,196.1562,201.0552,6900.0],["2014-12-10",200.9621,204.493,198.6083,202.2519,7500.0],["2014-12-11",203.5072,205.7532,202.5804,202.5804,3900.0],["2014-12-12",203.414,203.414,199.3879,199.7508,3400.0],["2014-12-15",200.0744,201.0552,194.9744,194.9744,5300.0],["2014-12-16",193.9005,197.5686,193.9005,195.0676,3800.0],["2014-12-17",196.1563,201.7467,196.1563,201.7467,3300.0],["2014-12-18",199.4419,205.4737,199.0986,205.4737,3100.0],["2014-12-19",204.3163,207.6068,201.4426,206.4348,12000.0],["2014-12-22",208.8034,213.315,208.8034,213.315,4000.0],["2014-12-23",217.7334,220.1854,215.968,220.004,7000.0],["2014-12-24",224.5989,224.5989,214.541,215.7719,4100.0],["2014-12-26",217.7335,218.2238,216.2623,218.2238,1000.0],["2014-12-29",223.2504,223.2504,218.2239,221.7057,3800.0],["2014-12-30",222.3726,222.3726,215.6542,215.6542,2700.0],["2014-12-31",213.3199,214.389,210.8729,214.389,2800.0],["2015-01-02",211.785,215.9975,211.785,215.9975,2100.0],["2015-01-05",215.0558,216.7526,211.3779,215.3206,2500.0],["2015-01-06",215.1001,217.2431,211.8488,216.5664,3800.0],["2015-01-07",216.7184,223.6133,215.7278,219.6607,5500.0],["2015-01-08",218.7486,223.0542,217.9737,223.0542,1500.0],["2015-01-09",214.6097,236.7606,214.6097,233.5142,3800.0],["2015-01-12",228.9192,230.3708,225.7366,229.6254,2200.0],["2015-01-13",229.6254,230.4051,227.0705,230.4051,2200.0],["2015-01-14",235.1423,235.1423,231.5477,231.5477,1200.0],["2015-01-15",224.5645,227.1342,224.5645,227.0508,2400.0],["2015-01-16",226.3741,230.4836,220.6757,230.4836,2800.0],["2015-01-20",226.2907,226.2907,225.3394,225.3394,1700.0],["2015-01-21",229.0124,229.0124,226.0701,226.0701,2300.0],["2015-01-22",223.5446,234.039,223.5446,234.039,5000.0],["2015-01-23",238.3789,238.4525,236.3193,236.3193,1400.0],["2015-01-26",236.7851,236.8587,231.9548,232.9208,4600.0],["2015-01-27",232.9356,232.9356,230.974,231.3761,1800.0],["2015-01-28",233.4259,233.4259,230.7533,230.7533,2400.0],["2015-01-29",234.3452,235.8471,234.3452,235.8471,1300.0],["2015-01-30",234.7355,234.7553,229.1674,229.1674,3900.0],["2015-02-02",229.3798,229.3798,224.5528,225.6052,3400.0],["2015-02-03",222.5025,228.199,222.5025,228.199,1900.0],["2015-02-04",227.2751,227.2751,227.2751,227.2751,1500.0],["2015-02-05",227.2702,233.698,227.2702,233.698,2000.0],["2015-02-06",227.527,228.5053,224.8097,227.6456,2700.0],["2015-02-09",223.2534,223.2534,222.3245,222.3245,1400.0],["2015-02-10",221.8997,221.8997,221.8997,221.8997,1400.0],["2015-02-11",223.8512,223.8512,223.8512,223.8512,1300.0],["2015-02-12",227.2701,227.3442,224.4539,227.3442,2000.0],["2015-02-13",225.7881,225.7881,223.9205,223.9205,1600.0],["2015-02-17",226.8008,226.8008,223.8117,223.8117,1200.0],["2015-02-18",223.0904,223.0904,214.5035,218.871,3500.0],["2015-02-19",214.9235,217.3889,214.1774,214.1774,1400.0],["2015-02-20",209.9037,215.6299,209.4838,214.4145,4500.0],["2015-02-23",215.793,215.793,214.9283,214.9283,1600.0],["2015-02-24",213.2387,214.795,212.8286,214.795,900.0],["2015-02-25",217.8928,217.8928,217.8928,217.8928,1300.0],["2015-02-26",217.8829,217.8829,215.0865,215.0865,1800.0],["2015-02-27",216.3068,217.5914,216.3068,217.5914,3500.0],["2015-03-02",217.5815,220.2297,217.5815,220.2297,2200.0],["2015-03-03",218.125,220.3483,217.3889,218.0608,3200.0],["2015-03-04",218.9995,218.9995,215.462,215.462,1400.0],["2015-03-05",216.7071,217.6952,214.9482,214.9482,1800.0],["2015-03-06",214.9185,215.0173,208.5203,208.5203,4600.0],["2015-03-09",210.966,211.6082,210.966,211.6082,1100.0],["2015-03-10",206.2625,206.2674,206.2625,206.2674,1800.0],["2015-03-11",207.9324,207.9324,207.9324,207.9324,2000.0],["2015-03-12",206.5194,208.6093,205.2843,207.552,7300.0],["2015-03-13",209.9779,209.9779,205.467,206.0303,2100.0],["2015-03-16",206.3514,210.4077,203.303,210.4077,13100.0],["2015-03-17",205.803,212.8632,205.803,212.8632,3200.0],["2015-03-18",212.0036,214.889,211.6331,214.889,5100.0],["2015-03-19",215.3681,215.4027,213.2832,213.2832,2100.0],["2015-03-20",214.6419,225.5657,212.9324,225.5657,11400.0],["2015-03-23",222.3295,228.0063,222.3295,228.0063,5700.0],["2015-03-24",227.7939,229.444,225.8275,225.8275,4700.0],["2015-03-25",226.7811,226.7811,222.3345,222.5914,5300.0],["2015-03-26",222.3295,222.7396,220.8572,221.0202,2800.0],["2015-03-27",220.7534,222.4234,218.871,222.4234,2700.0],["2015-03-30",223.3176,226.5191,222.8136,226.4697,2900.0],["2015-03-31",227.5171,227.5665,225.5804,225.5804,4900.0],["2015-04-01",225.5459,226.786,225.5459,226.786,1700.0],["2015-04-02",223.8068,223.8068,223.8068,223.8068,1200.0],["2015-04-06",229.6911,229.6911,228.1645,229.6417,1400.0],["2015-04-07",229.7355,229.7355,229.7355,229.7355,600.0],["2015-04-08",228.7573,231.3462,228.7573,231.3462,1900.0],["2015-04-09",228.8412,230.9312,228.0211,230.9312,1400.0],["2015-04-10",227.5617,228.2583,223.2583,223.3078,8300.0],["2015-04-13",219.8641,219.9629,215.1605,215.1605,5700.0],["2015-04-14",215.4077,215.4077,214.1775,214.4245,1100.0],["2015-04-15",215.9264,224.3008,214.9185,221.3167,3800.0],["2015-04-16",217.3889,219.3157,217.3889,218.876,2200.0],["2015-04-17",216.7762,217.3889,216.4007,216.4007,2000.0],["2015-04-20",217.6705,217.6705,217.6705,217.6705,800.0],["2015-04-21",220.1605,223.3028,220.1605,220.9412,2400.0],["2015-04-22",221.6229,221.6229,220.1951,220.1951,900.0],["2015-04-23",219.2367,219.7999,219.2367,219.7999,1100.0],["2015-04-24",219.7554,219.7554,219.7554,219.7554,500.0],["2015-04-27",223.0706,223.0706,219.8691,219.8691,2200.0],["2015-04-28",218.1695,220.3533,217.3889,218.4857,3000.0],["2015-04-29",218.8661,218.8661,215.9017,215.9017,1300.0],["2015-04-30",214.9136,217.4186,213.051,213.051,11200.0],["2015-05-01",214.4293,217.3295,212.6112,214.9333,5600.0],["2015-05-04",211.6675,216.539,211.6675,214.9333,3200.0],["2015-05-05",214.4245,218.5005,210.9808,212.468,4800.0],["2015-05-06",212.2012,212.2012,208.9996,208.9996,2700.0],["2015-05-07",212.4481,212.8928,207.2852,210.462,3900.0],["2015-05-08",212.2206,219.1898,211.2641,214.2929,8000.0],["2015-05-11",212.2653,214.7013,211.817,214.7013,2100.0],["2015-05-12",212.2155,212.2155,211.2242,211.4085,1700.0],["2015-05-13",211.1695,212.6988,211.1695,211.7174,3000.0],["2015-05-14",211.847,211.847,211.1047,211.1047,1600.0],["2015-05-15",210.4322,210.4322,207.782,209.7746,3000.0],["2015-05-18",208.1258,210.2628,208.1258,210.2628,2800.0],["2015-05-19",210.7212,214.4524,210.7212,210.7212,2100.0],["2015-05-20",208.3797,212.7137,208.3797,211.3637,2200.0],["2015-05-21",212.2156,214.2082,212.2156,214.2082,1500.0],["2015-05-22",214.2081,214.2081,209.4009,209.4009,1400.0],["2015-05-26",202.8751,203.3733,194.6605,199.2634,3800.0],["2015-05-27",197.47,203.5028,197.3106,203.2487,5300.0],["2015-05-28",202.4467,202.4467,201.7991,201.7991,1100.0],["2015-05-29",201.9186,204.245,198.9795,201.1814,15700.0],["2015-06-01",202.2524,204.6187,202.2474,204.6187,2300.0],["2015-06-02",201.7543,201.7543,201.7543,201.7543,2200.0],["2015-06-03",200.6085,203.174,197.6544,202.2773,4400.0],["2015-06-04",201.7542,204.519,200.2598,200.2598,2100.0],["2015-06-05",201.7543,202.5015,200.2947,202.5015,3100.0],["2015-06-08",201.7543,205.9737,201.7543,201.7543,3300.0],["2015-06-09",199.9559,204.783,199.9559,202.4965,2500.0],["2015-06-10",203.1491,208.9277,200.454,202.2524,3500.0],["2015-06-11",199.9409,204.6037,199.9409,201.3109,3400.0],["2015-06-12",203.1191,210.2329,201.8289,201.8289,1400.0],["2015-06-15",199.4976,202.1478,195.1486,202.1478,8900.0],["2015-06-16",201.7542,201.7542,199.8662,199.8662,3000.0],["2015-06-17",194.5608,202.2224,194.5608,200.3892,3200.0],["2015-06-18",199.916,211.0399,199.916,211.0399,8200.0],["2015-06-19",210.228,210.228,201.4903,209.7198,5900.0],["2015-06-22",209.7297,209.7297,208.0709,208.6039,2600.0],["2015-06-23",198.2671,207.234,198.2671,207.234,4900.0],["2015-06-24",200.2647,203.8963,198.2821,201.3059,5300.0],["2015-06-25",200.7629,202.9946,200.2647,200.5188,3500.0],["2015-06-26",200.9073,201.2261,199.373,199.7665,8100.0],["2015-06-29",201.2262,207.7122,201.2262,203.5277,7900.0],["2015-06-30",207.2339,207.2339,203.7468,204.245,6200.0],["2015-07-01",206.2377,209.7397,199.2435,206.2377,3300.0],["2015-07-02",210.8755,210.8755,203.8515,203.9561,2700.0],["2015-07-06",203.7468,206.7109,203.7468,204.5439,3700.0],["2015-07-07",206.2376,211.9914,203.2387,210.0535,7000.0],["2015-07-08",208.2303,209.7248,206.3373,206.3373,2000.0],["2015-07-09",207.7272,209.8245,205.077,209.2267,6600.0],["2015-07-10",213.2119,213.2119,206.0932,211.0698,8700.0],["2015-07-13",212.7138,216.4499,211.2193,214.1983,3700.0],["2015-07-14",212.7087,213.9591,208.4047,208.4047,7600.0],["2015-07-15",208.9776,210.7211,207.234,209.2267,3600.0],["2015-07-16",208.2303,208.848,207.7321,208.848,3000.0],["2015-07-17",206.3622,207.1393,205.5502,206.7358,3500.0],["2015-07-20",203.2487,205.4406,201.1863,203.2786,5700.0],["2015-07-21",202.7456,206.2377,201.7543,206.2377,14300.0],["2015-07-22",203.4978,205.1218,202.5513,204.255,7500.0],["2015-07-23",204.25,204.499,201.7542,202.1527,3800.0],["2015-07-24",199.2635,203.0146,199.2186,199.5225,3600.0],["2015-07-27",203.0046,203.5476,199.2634,201.5201,3900.0],["2015-07-28",200.2548,206.2376,200.2548,203.2487,8000.0],["2015-07-29",203.2487,207.9812,202.7505,203.2487,5500.0],["2015-07-30",202.7555,203.7468,201.251,201.9883,11100.0],["2015-07-31",202.7555,202.7555,201.1564,201.9883,4300.0],["2015-08-03",202.5513,202.5513,199.2784,201.814,1900.0],["2015-08-04",200.2548,200.2548,182.5801,192.7874,15200.0],["2015-08-05",194.2868,195.2781,189.0711,193.4947,9200.0],["2015-08-06",194.2818,198.287,192.0401,194.2818,5200.0],["2015-08-07",194.0607,195.1616,189.0742,194.0306,2400.0],["2015-08-10",197.9463,197.9463,194.8046,195.7496,2400.0],["2015-08-11",194.9353,194.9353,191.0145,194.3321,3000.0],["2015-08-12",192.1204,192.4672,190.5118,192.1706,4900.0],["2015-08-13",193.8093,193.8093,189.6925,192.1706,900.0],["2015-08-14",191.0145,196.0412,191.0145,196.0412,1100.0],["2015-08-17",198.5546,198.5546,198.5546,198.5546,600.0],["2015-08-18",196.0915,196.192,194.0305,195.0359,3300.0],["2015-08-19",195.4883,196.7349,191.0145,191.0145,10400.0],["2015-08-20",190.0594,191.487,187.5963,188.7826,11400.0],["2015-08-21",182.4691,191.7685,182.4691,190.7632,14600.0],["2015-08-24",183.8917,193.5278,183.2834,183.9771,5300.0],["2015-08-25",188.9033,189.8584,179.8553,179.8553,8400.0],["2015-08-26",181.9966,185.9878,181.9966,185.9878,5300.0],["2015-08-27",190.1499,196.0412,186.1888,188.9032,5500.0],["2015-08-28",188.7525,189.9388,185.4851,185.4851,2200.0],["2015-08-31",182.4691,188.7575,181.7151,182.4691,11100.0],["2015-09-01",181.6598,181.9664,178.9504,179.7044,8200.0],["2015-09-02",181.4085,186.968,179.7446,183.0522,5700.0],["2015-09-03",183.6705,184.4797,180.9611,183.4091,1900.0],["2015-09-04",180.8153,180.8153,180.1166,180.1166,800.0],["2015-09-08",184.6105,184.6105,179.2671,183.1929,7900.0],["2015-09-09",184.0978,185.9828,180.9058,182.4691,5400.0],["2015-09-10",187.2596,188.5012,180.9611,183.4745,3000.0],["2015-09-11",182.0067,185.9828,182.0067,183.183,1700.0],["2015-09-14",183.9569,185.9827,183.8614,183.8614,2600.0],["2015-09-15",192.0651,192.0651,185.9929,188.4962,2900.0],["2015-09-16",189.24,191.9293,187.9984,190.0041,3200.0],["2015-09-17",189.9991,196.182,189.9991,193.1961,4000.0],["2015-09-18",191.1453,200.9222,187.1943,187.1943,25300.0],["2015-09-21",189.2552,192.0199,189.0038,189.2803,7300.0],["2015-09-22",190.5018,190.5018,187.1992,187.5109,4700.0],["2015-09-23",187.9281,189.0038,187.5109,187.6014,5100.0],["2015-09-24",186.9931,188.0085,185.9928,187.0082,3900.0],["2015-09-25",187.6416,189.3557,185.8471,185.8471,6700.0],["2015-09-28",185.8672,185.8672,184.7311,184.7412,3500.0],["2015-09-29",185.2941,193.6334,183.4745,184.7362,5000.0],["2015-09-30",184.9824,190.0594,184.9824,187.9984,4200.0],["2015-10-01",184.9825,186.9932,184.887,186.6111,7500.0],["2015-10-02",185.3243,189.6774,180.9662,183.6806,9400.0],["2015-10-05",183.7308,185.7315,180.9662,184.9825,8100.0],["2015-10-06",181.0264,190.4012,180.9762,185.4801,11800.0],["2015-10-07",185.4701,193.0252,185.4701,193.0252,4200.0],["2015-10-08",191.0245,191.0698,187.4857,188.3654,5000.0],["2015-10-09",191.2859,191.2859,188.2749,190.4113,2500.0],["2015-10-12",190.4113,193.6183,189.5065,191.0145,4100.0],["2015-10-13",189.984,189.984,186.0481,186.0632,1700.0],["2015-10-14",184.0123,185.3544,183.3739,183.3739,2100.0],["2015-10-15",181.0114,185.9928,181.0114,185.9928,3200.0],["2015-10-16",186.9831,189.5517,181.0114,183.6856,6600.0],["2015-10-19",183.9469,189.0038,182.836,188.7424,12500.0],["2015-10-20",187.9432,191.673,185.1634,189.5065,7400.0],["2015-10-21",188.858,188.858,184.2234,187.0183,1600.0],["2015-10-22",187.0484,193.5279,185.7013,193.5279,7900.0],["2015-10-23",192.8844,193.367,189.5165,189.607,2600.0],["2015-10-26",191.3663,192.7989,189.5567,192.055,2900.0],["2015-10-27",192.6633,193.5178,190.1549,191.7182,3400.0],["2015-10-28",196.0462,199.0572,188.5011,193.3971,12500.0],["2015-10-29",193.5982,193.5982,191.2909,191.3161,2100.0],["2015-10-30",193.0251,198.4992,189.6572,198.4992,7300.0],["2015-11-02",191.5674,202.5256,191.0145,201.5404,7700.0],["2015-11-03",203.4757,203.5813,203.0786,203.0786,1700.0],["2015-11-04",201.6258,206.0392,201.6258,206.0392,2100.0],["2015-11-05",203.6818,206.351,201.0679,204.3503,1300.0],["2015-11-06",204.1983,204.1983,198.8997,201.4856,1800.0],["2015-11-09",200.7352,202.4946,193.7026,200.2839,4300.0],["2015-11-10",204.6089,207.3064,202.9509,202.9509,3200.0],["2015-11-11",201.1205,201.1205,200.2789,200.2789,1200.0],["2015-11-12",199.6957,199.6957,197.7436,197.8451,2400.0],["2015-11-13",197.3633,200.7554,192.8355,192.8355,1800.0],["2015-11-16",195.2136,196.7043,195.2136,195.2136,2300.0],["2015-11-17",194.2451,197.1859,194.0271,197.1859,2600.0],["2015-11-18",196.9527,201.6935,195.3454,201.6935,4400.0],["2015-11-19",200.9076,202.6619,191.6998,201.2929,2700.0],["2015-11-20",202.3171,203.6253,197.7335,200.2789,5100.0],["2015-11-23",200.2636,200.2636,197.7437,198.0327,2100.0],["2015-11-24",196.6536,197.6474,195.2035,197.6474,1800.0],["2015-11-25",198.2456,200.7858,186.746,200.7858,1900.0],["2015-11-27",197.7437,197.7437,197.7437,197.7437,500.0],["2015-11-30",201.3943,203.179,198.5701,203.179,7900.0],["2015-12-01",200.2839,201.2524,198.7628,201.2372,4900.0],["2015-12-02",199.9392,199.9442,197.3178,197.3178,4400.0],["2015-12-03",195.4113,197.3887,194.4023,194.4023,4800.0],["2015-12-04",196.2276,197.2771,196.2276,197.2771,1600.0],["2015-12-07",195.2084,197.6017,195.2084,197.2366,2400.0],["2015-12-08",190.3055,195.2136,190.3055,195.2136,900.0],["2015-12-09",194.2451,195.4164,192.8558,194.8029,2100.0],["2015-12-10",195.2085,195.2592,191.0711,191.862,3600.0],["2015-12-11",190.1483,194.7116,188.6373,193.6164,4100.0],["2015-12-14",193.4541,197.0388,193.4541,196.2022,5000.0],["2015-12-15",199.7414,199.7414,197.2468,197.2468,1400.0],["2015-12-16",197.2518,198.0479,197.2518,198.0479,1500.0],["2015-12-17",198.0732,198.0732,197.1352,197.1352,1300.0],["2015-12-18",197.1352,201.5414,197.1352,201.5414,9300.0],["2015-12-21",200.2687,203.9904,200.2687,203.9904,2200.0],["2015-12-22",205.3391,205.3391,202.5149,202.814,6000.0],["2015-12-23",202.0737,203.8281,199.8985,201.7999,2100.0],["2015-12-24",199.2648,199.2699,199.2648,199.2699,400.0],["2015-12-28",196.6434,199.0366,196.2225,199.0366,1900.0],["2015-12-29",199.6704,201.3284,198.9605,199.2648,5600.0],["2015-12-30",197.7436,200.2788,195.8017,196.3087,2400.0],["2015-12-31",197.9668,198.0428,193.2868,194.7572,4100.0],["2016-01-04",196.0958,196.0958,191.6593,192.1663,3300.0],["2016-01-05",190.1381,192.6226,187.4001,188.11,5400.0],["2016-01-06",186.2846,187.8159,181.5185,187.0959,41100.0],["2016-01-07",188.8705,193.6873,188.2823,189.124,7500.0],["2016-01-08",191.1522,191.1522,188.3888,188.3888,2500.0],["2016-01-11",190.9088,191.2384,186.8171,186.8171,2500.0],["2016-01-12",184.6824,191.4969,184.6824,191.4969,2300.0],["2016-01-13",191.497,192.6834,188.5207,188.5207,3000.0],["2016-01-14",189.2559,190.1534,185.6053,189.5297,3000.0],["2016-01-15",186.9945,186.9945,184.1552,186.9945,2100.0],["2016-01-19",183.6481,184.7635,182.6543,184.7635,2500.0],["2016-01-20",184.6977,188.5309,184.6977,187.03,3000.0],["2016-01-21",189.6311,189.6311,183.5771,188.0137,3200.0],["2016-01-22",187.6029,190.1432,184.9055,190.1432,5900.0],["2016-01-25",186.6903,188.6069,186.6903,188.5866,1500.0],["2016-01-26",188.5918,190.1382,187.1568,187.7399,24800.0],["2016-01-27",188.11,189.3066,185.585,187.603,3200.0],["2016-01-28",184.8401,185.8089,182.5335,184.1943,5700.0],["2016-01-29",184.5326,187.0904,184.2251,187.0904,10600.0],["2016-02-01",184.5634,184.5634,182.5284,182.5284,2400.0],["2016-02-02",182.4772,182.4772,181.5033,181.5033,2600.0],["2016-02-03",183.0154,187.0904,179.4171,186.0242,11500.0],["2016-02-04",189.4482,189.4482,186.5932,186.5932,1000.0],["2016-02-05",183.2614,185.3886,182.5284,184.5275,6600.0],["2016-02-08",184.5224,189.2022,183.5024,186.5779,7900.0],["2016-02-09",188.6178,189.6532,187.3466,187.3466,3300.0],["2016-02-10",189.6481,193.5642,188.623,189.8839,5900.0],["2016-02-11",187.0904,189.6533,185.0709,185.117,7500.0],["2016-02-12",187.0494,190.8475,184.5275,190.8475,11200.0],["2016-02-16",190.904,192.2162,188.7819,192.2162,2900.0],["2016-02-17",198.49,202.4676,198.49,202.2113,4700.0],["2016-02-18",199.6947,201.6937,198.6849,200.4328,3300.0],["2016-02-19",200.1662,204.0054,200.1662,202.0576,3700.0],["2016-02-22",204.7076,207.4909,204.7076,207.1782,4100.0],["2016-02-23",207.0808,208.0496,205.0305,208.0496,2500.0],["2016-02-24",205.8405,205.8405,200.1714,205.6457,4000.0],["2016-02-25",204.3642,205.5431,202.4216,205.2407,3500.0],["2016-02-26",203.6979,208.0496,196.6038,196.6038,3500.0],["2016-02-29",194.8509,197.2548,194.2665,197.2548,8100.0],["2016-03-01",203.1238,203.1238,200.6429,201.5963,1600.0],["2016-03-02",203.0264,205.5022,201.0376,203.785,5200.0],["2016-03-03",202.5702,203.8363,201.9449,202.4677,6300.0],["2016-03-04",203.0777,203.0777,200.5404,200.8633,3100.0],["2016-03-07",201.0837,202.4677,195.4813,202.4677,2000.0],["2016-03-08",199.9561,203.4621,199.3256,199.3256,4600.0],["2016-03-09",199.9048,199.9048,196.4192,198.2543,3000.0],["2016-03-10",195.9119,197.0754,195.8094,197.0754,1000.0],["2016-03-11",195.2968,197.2138,194.1845,196.3168,8000.0],["2016-03-14",198.3671,198.3671,196.8293,196.8293,1600.0],["2016-03-15",194.9328,198.8284,194.9328,195.8862,1800.0],["2016-03-16",201.2887,201.3041,195.2352,199.0898,5900.0],["2016-03-17",197.3419,198.3671,197.3419,198.0698,2500.0],["2016-03-18",199.1616,202.2781,195.6095,195.6095,10800.0],["2016-03-21",196.4654,197.8494,195.8042,196.896,1700.0],["2016-03-22",195.8657,196.5628,195.8042,196.5628,3000.0],["2016-03-23",196.5628,197.3419,195.2404,195.2404,4600.0],["2016-03-24",196.5218,196.5628,194.9943,194.9943,1600.0],["2016-03-28",197.5264,197.5264,197.5264,197.5264,1100.0],["2016-03-29",195.5479,198.2082,194.1896,194.7278,11000.0],["2016-03-30",194.7278,197.5008,194.7175,194.7175,5300.0],["2016-03-31",194.7175,195.061,193.9999,195.061,3400.0],["2016-04-01",194.6662,195.1891,194.5227,195.1891,3200.0],["2016-04-04",195.2916,195.2916,193.9435,194.4971,5300.0],["2016-04-05",193.513,194.3843,193.2413,194.3843,2700.0],["2016-04-06",195.8144,196.0963,194.5586,194.9225,13200.0],["2016-04-07",192.3956,193.2157,192.3956,193.2157,2200.0],["2016-04-08",193.2362,194.6868,193.1183,193.4361,6600.0],["2016-04-11",193.2413,193.882,192.5083,193.554,4200.0],["2016-04-12",193.7539,194.2921,193.3541,193.7539,5200.0],["2016-04-13",194.7688,194.779,191.191,193.6257,16100.0],["2016-04-14",193.2413,194.2511,193.2413,194.2511,1800.0],["2016-04-15",194.2563,197.0395,193.7539,195.3942,4700.0],["2016-04-18",196.696,199.8996,196.696,198.8437,3700.0],["2016-04-19",201.1401,201.5245,200.5558,200.5558,2500.0],["2016-04-20",200.9812,200.9812,198.6234,198.6234,1100.0],["2016-04-21",197.7109,197.7109,194.4458,196.8601,4000.0],["2016-04-22",193.759,198.1518,193.759,198.1518,2100.0],["2016-04-25",197.3112,198.9258,197.3112,197.3522,5400.0],["2016-04-26",197.3419,198.0339,195.7427,195.7427,6400.0],["2016-04-27",195.8041,199.8996,195.8041,199.1,3200.0],["2016-04-28",198.7157,199.7972,197.5777,197.5777,1500.0],["2016-04-29",198.1108,198.3671,196.1477,196.1477,2900.0],["2016-05-02",201.0734,201.0734,195.9989,198.8694,7200.0],["2016-05-03",200.4225,201.545,199.9048,200.9351,2600.0],["2016-05-04",199.9048,200.0073,198.3671,199.9048,7900.0],["2016-05-05",200.0175,200.0175,200.0175,200.0175,900.0],["2016-05-06",200.0175,200.0175,200.0175,200.0175,800.0],["2016-05-09",200.4215,201.4521,200.0279,201.4521,15000.0],["2016-05-10",200.4216,203.1146,200.2144,200.2144,7000.0],["2016-05-11",200.2143,200.2143,197.832,197.832,2700.0],["2016-05-12",198.7384,199.6602,198.0237,198.2257,2900.0],["2016-05-13",194.2224,197.9149,194.2224,197.832,2000.0],["2016-05-16",200.6494,200.7789,200.6494,200.7789,1100.0],["2016-05-17",196.5943,198.3189,196.0764,196.8532,2800.0],["2016-05-18",194.2742,194.6056,192.4254,192.4254,2500.0],["2016-05-19",192.389,192.389,191.6174,192.1249,6800.0],["2016-05-20",190.6853,191.3999,190.2761,190.9546,3000.0],["2016-05-23",189.1679,189.1679,189.1679,189.1679,600.0],["2016-05-24",189.608,193.9479,189.608,193.1711,2000.0],["2016-05-25",191.6226,192.6532,190.3538,190.3745,2100.0],["2016-05-26",191.0996,191.6175,189.9758,190.012,1400.0],["2016-05-27",190.5817,191.7522,189.9758,191.7522,2200.0],["2016-05-31",189.7272,189.7272,189.7272,189.7272,3000.0],["2016-06-01",190.6905,191.7573,188.5154,191.6175,4600.0],["2016-06-02",191.6175,193.5595,191.0115,192.6532,8800.0],["2016-06-03",192.1146,192.648,191.3171,192.0939,3900.0],["2016-06-06",193.0365,193.0365,190.7475,190.7475,7300.0],["2016-06-07",192.2389,193.197,190.9494,190.9494,4300.0],["2016-06-08",192.0007,192.1095,191.4207,192.1095,2100.0],["2016-06-09",191.9385,191.9385,189.9964,189.9964,2900.0],["2016-06-10",193.3731,193.4456,189.5252,190.5921,5900.0],["2016-06-13",189.9084,194.2794,189.4268,189.4268,1600.0],["2016-06-14",190.7319,191.0219,190.4626,190.7319,2900.0],["2016-06-15",192.5393,192.5393,190.5817,190.5817,2800.0],["2016-06-16",191.8039,191.8039,190.1208,190.6335,1300.0],["2016-06-17",190.7267,190.8873,188.707,188.707,12700.0],["2016-06-20",190.0069,191.0996,189.8567,189.8567,3300.0],["2016-06-21",191.9023,191.9023,189.2093,189.2093,2600.0],["2016-06-22",192.648,192.648,189.6288,189.6288,1700.0],["2016-06-23",190.1467,191.7522,190.1467,190.7475,4600.0],["2016-06-24",189.2352,191.3793,188.8986,190.3486,13200.0],["2016-06-27",190.1156,194.4503,190.1156,192.5082,7400.0],["2016-06-28",198.842,200.1211,198.0444,199.2355,3400.0],["2016-06-29",202.809,204.9219,202.809,204.5905,5900.0],["2016-06-30",207.0038,213.1252,207.0038,211.9341,7400.0],["2016-07-01",210.7792,211.9341,210.4012,211.9341,1800.0],["2016-07-05",209.816,215.0466,209.816,212.4417,3300.0],["2016-07-06",211.9237,216.4811,211.9237,215.2278,5700.0],["2016-07-07",214.9016,217.7862,214.9016,217.5066,2600.0],["2016-07-08",214.3267,220.1788,214.3267,217.5013,10200.0],["2016-07-11",218.5786,221.7222,212.5349,214.6168,7300.0],["2016-07-12",214.6167,219.3088,214.6167,219.0654,2800.0],["2016-07-13",219.0705,219.0705,213.6793,218.1331,7300.0],["2016-07-14",218.2782,220.6035,217.1958,219.2881,11000.0],["2016-07-15",219.2933,219.2933,215.2175,218.4439,2400.0],["2016-07-18",217.8225,219.5781,217.8225,218.1694,3700.0],["2016-07-19",217.3046,218.9877,217.3046,217.7448,4600.0],["2016-07-20",219.428,225.0574,219.428,224.757,7100.0],["2016-07-21",224.8657,228.0869,222.6906,224.239,13800.0],["2016-07-22",225.0625,225.2748,222.6906,223.7782,5400.0],["2016-07-25",222.4472,223.9853,222.4472,222.8667,4800.0],["2016-07-26",223.7781,224.2598,223.0324,224.1096,5000.0],["2016-07-27",225.2696,225.2696,220.5517,225.0211,5500.0],["2016-07-28",225.2799,225.2799,222.7009,224.8605,6700.0],["2016-07-29",222.8149,224.7569,218.8272,222.3125,9300.0],["2016-08-01",223.1308,224.12,221.6808,221.6808,4200.0],["2016-08-02",221.3648,225.28,221.3648,221.6651,7800.0],["2016-08-03",222.6958,228.5324,222.6906,227.336,14200.0],["2016-08-04",228.4546,231.1735,225.8962,231.1424,9400.0],["2016-08-05",232.6945,235.1767,232.0204,233.1648,7900.0],["2016-08-08",232.2555,234.1106,230.6878,233.3163,3900.0],["2016-08-09",233.3111,234.3092,231.7643,233.4835,10300.0],["2016-08-10",234.8423,234.8841,233.7658,233.7658,4100.0],["2016-08-11",232.1614,234.1054,227.5628,231.2417,12400.0],["2016-08-12",230.0398,230.9752,228.3101,230.4526,5400.0],["2016-08-15",231.9786,231.9786,230.8028,230.8028,1700.0],["2016-08-16",231.7591,231.7591,228.7125,229.5748,2200.0],["2016-08-17",227.8451,227.8451,224.2393,224.9814,5000.0],["2016-08-18",224.114,227.3121,222.2484,226.5857,2800.0],["2016-08-19",225.7025,226.8051,225.3942,225.6712,5400.0],["2016-08-22",225.9324,227.312,225.9324,227.1448,2000.0],["2016-08-23",225.1852,227.218,225.1852,225.8436,4200.0],["2016-08-24",225.7652,225.7652,224.5476,225.3054,4300.0],["2016-08-25",227.8032,228.0802,226.7947,227.3591,2900.0],["2016-08-26",226.2878,228.2422,225.9063,228.2318,2300.0],["2016-08-29",226.7999,228.8483,226.7999,228.4669,2600.0],["2016-08-30",226.5385,226.805,225.7494,226.805,3500.0],["2016-08-31",226.4028,227.265,224.2707,224.7097,7100.0],["2016-09-01",223.7533,223.9205,221.9975,223.0583,5300.0],["2016-09-02",223.4137,225.8018,223.4137,225.3002,2500.0],["2016-09-06",227.3434,227.3434,223.4555,226.8836,6800.0],["2016-09-07",225.2896,229.2612,224.7044,228.9058,15600.0],["2016-09-08",228.0907,228.8484,227.0612,228.7961,2700.0],["2016-09-09",228.8745,228.8745,221.0882,222.3685,4800.0],["2016-09-12",221.5063,226.7737,220.9576,224.8298,15000.0],["2016-09-13",223.7794,223.7794,219.9386,219.9386,8500.0],["2016-09-14",220.0588,221.0726,217.3885,218.8621,19900.0],["2016-09-15",218.2298,220.0797,216.9391,218.9039,5600.0],["2016-09-16",219.7295,219.7295,217.2787,218.4336,19500.0],["2016-09-19",217.6706,218.4336,216.9651,218.4283,6500.0],["2016-09-20",220.4142,220.4142,217.9372,218.9666,2400.0],["2016-09-21",219.4735,222.8806,217.911,220.482,4200.0],["2016-09-22",222.1386,225.1486,221.6004,224.4118,5700.0],["2016-09-23",222.2013,223.5861,222.0706,222.0916,5500.0],["2016-09-26",222.9643,223.0061,221.5168,222.5619,5400.0],["2016-09-27",222.5776,222.5776,221.5481,221.5481,3500.0],["2016-09-28",223.4607,223.5966,221.3182,222.8284,3700.0],["2016-09-29",222.4782,222.8702,220.8217,220.8217,2800.0],["2016-09-30",221.0464,221.569,218.5956,219.2697,5900.0],["2016-10-03",219.1652,219.3899,215.8208,218.2769,4200.0],["2016-10-04",217.4355,217.4355,215.6953,217.3728,3000.0],["2016-10-05",216.8502,217.3048,215.6953,215.711,9600.0],["2016-10-06",216.3328,216.3328,212.6749,214.2478,7200.0],["2016-10-07",213.9709,213.9709,204.5855,207.5851,24900.0],["2016-10-10",208.7556,211.0915,203.7964,204.7684,17300.0],["2016-10-11",203.8017,203.8748,201.1888,202.1817,9600.0],["2016-10-12",202.2287,202.3489,200.5513,201.8995,8000.0],["2016-10-13",200.4572,201.7114,199.6211,200.4572,6000.0],["2016-10-14",201.0216,201.0216,196.7731,198.5916,12200.0],["2016-10-17",197.9489,202.7669,197.9489,201.9413,8700.0],["2016-10-18",203.8487,203.8487,201.9726,203.2686,4600.0],["2016-10-19",202.6259,203.0178,201.8055,202.7513,5700.0],["2016-10-20",202.7513,202.7513,202.6468,202.7252,1100.0],["2016-10-21",201.3874,202.5475,201.3874,202.1294,1300.0],["2016-10-24",203.9793,208.834,203.9793,208.7138,4400.0],["2016-10-25",207.1931,212.0321,206.6862,208.1756,7400.0],["2016-10-26",206.9893,206.9893,201.7479,201.7479,5200.0],["2016-10-27",201.33,202.6991,200.3946,200.4311,2800.0],["2016-10-28",200.4155,201.3927,199.2031,201.3927,6000.0],["2016-10-31",201.3978,201.3978,200.1489,200.8073,5500.0],["2016-11-01",203.6606,203.6606,200.8178,200.9745,2600.0],["2016-11-02",200.6819,200.6819,198.0534,198.0848,5200.0],["2016-11-03",199.3946,199.3946,195.0585,195.65,4800.0],["2016-11-04",195.7504,199.9808,195.7504,199.9808,4100.0],["2016-11-07",200.8153,202.9648,198.1587,202.2782,8900.0],["2016-11-08",201.5969,203.1707,197.1922,200.0494,5900.0],["2016-11-09",199.3206,203.7095,199.3206,203.5986,4700.0],["2016-11-10",204.3908,213.9079,203.8521,212.6086,17600.0],["2016-11-11",212.3129,224.3915,211.2883,224.3439,21400.0],["2016-11-14",225.0147,227.3649,222.8651,224.7823,20800.0],["2016-11-15",224.4602,226.1502,209.1441,215.7564,26500.0],["2016-11-16",214.061,219.7544,209.2496,213.2371,25800.0],["2016-11-17",214.9484,216.5381,209.7779,215.9466,12400.0],["2016-11-18",214.7371,219.2844,212.2759,216.4747,25200.0],["2016-11-21",215.9677,219.8917,211.7848,215.656,6300.0],["2016-11-22",217.8056,218.6242,214.2301,218.4869,8600.0],["2016-11-23",216.0785,222.8387,216.0785,222.8387,5400.0],["2016-11-25",222.8388,224.7929,221.3917,224.7929,1100.0],["2016-11-28",222.4585,227.1009,222.4585,225.5481,5800.0],["2016-11-29",223.1398,226.446,223.1398,224.5605,3600.0],["2016-11-30",225.189,229.562,224.5341,225.8861,17800.0],["2016-12-01",225.3739,227.0956,216.0152,217.9059,8800.0],["2016-12-02",218.64,221.8089,217.3038,220.235,12800.0],["2016-12-05",220.7632,224.3176,219.7069,222.844,7000.0],["2016-12-06",222.6592,229.7416,222.6592,229.7416,10900.0],["2016-12-07",229.4512,231.1782,228.1097,230.349,5800.0],["2016-12-08",230.7978,234.0987,230.7978,232.3822,6700.0],["2016-12-09",232.9104,232.9632,231.8541,232.9104,7300.0],["2016-12-12",231.3788,234.2255,231.3788,233.597,4400.0],["2016-12-13",235.023,238.7147,232.3823,233.6656,9700.0],["2016-12-14",232.3823,232.9104,230.0532,231.1675,6000.0],["2016-12-15",230.9352,232.9105,227.3861,228.585,9800.0],["2016-12-16",229.9581,230.7873,223.2982,228.4106,26500.0],["2016-12-19",228.474,228.981,225.7805,228.981,4100.0],["2016-12-20",227.2752,230.2961,227.2752,229.4775,3400.0],["2016-12-21",230.613,232.7467,228.1571,228.1571,5300.0],["2016-12-22",228.6536,228.6536,222.4268,226.0076,7000.0],["2016-12-23",226.4618,226.4618,226.4618,226.4618,1400.0],["2016-12-27",225.6643,228.1677,225.6643,228.1677,3300.0],["2016-12-28",226.9952,229.0866,218.4129,222.1521,16000.0],["2016-12-29",222.0836,224.4602,221.5343,224.4232,6400.0],["2016-12-30",224.138,226.0869,224.138,225.4478,7800.0],["2017-01-03",224.4496,225.6062,219.1787,222.6856,15700.0],["2017-01-04",223.3986,232.6886,223.3247,231.7485,10500.0],["2017-01-05",232.2714,232.2714,226.2611,230.7239,10400.0],["2017-01-06",231.326,231.326,228.2681,230.1271,18600.0],["2017-01-09",228.1677,228.9493,226.0393,228.6219,9900.0],["2017-01-10",227.6291,227.8773,224.9725,226.4988,10800.0],["2017-01-11",226.4671,229.7363,226.0657,229.7363,4900.0],["2017-01-12",229.2134,229.2134,225.4636,225.8386,5600.0],["2017-01-13",228.2206,231.0092,226.858,231.0092,6600.0],["2017-01-17",232.3823,232.9157,231.3313,231.3313,5200.0],["2017-01-18",231.5796,231.7169,230.6711,231.7169,2600.0],["2017-01-19",231.664,231.664,230.2697,230.2697,2600.0],["2017-01-20",230.238,232.3031,230.238,230.7081,2600.0],["2017-01-23",232.8999,232.9105,230.1219,231.6271,3100.0],["2017-01-24",232.3771,232.9105,231.9968,232.8049,7000.0],["2017-01-25",232.752,232.9104,232.6727,232.8787,5100.0],["2017-01-26",232.9641,232.9641,229.1512,229.1512,3000.0],["2017-01-27",228.6125,228.6125,227.3913,227.3913,1500.0],["2017-01-30",229.1297,229.1297,225.1035,225.2368,1800.0],["2017-01-31",224.8314,225.53,223.1623,225.4767,4900.0],["2017-02-01",225.4821,225.8661,220.2453,220.2453,2200.0],["2017-02-02",222.0904,225.0982,222.0904,223.9676,4400.0],["2017-02-03",226.65,227.1726,224.5702,226.3194,6000.0],["2017-02-06",226.1167,226.1167,221.8451,223.3916,14400.0],["2017-02-07",224.5116,224.5116,219.712,222.1651,8900.0],["2017-02-08",220.7199,220.7199,219.3921,219.3921,1400.0],["2017-02-09",217.6962,218.5921,215.7018,218.5921,4000.0],["2017-02-10",222.9597,222.9597,222.9597,222.9597,800.0],["2017-02-13",221.1892,222.9117,218.1121,222.901,10100.0],["2017-02-14",221.8451,223.8609,220.3679,223.8609,11600.0],["2017-02-15",222.9864,226.2714,221.0026,226.2714,5600.0],["2017-02-16",226.6446,234.0039,226.6446,232.4147,14400.0],["2017-02-17",234.5319,234.5319,232.1162,232.8947,8100.0],["2017-02-21",233.7373,234.8679,232.3401,234.6119,11900.0],["2017-02-22",234.5479,235.4652,234.5479,235.1772,4000.0],["2017-02-23",235.1718,235.1718,233.0547,234.2972,3700.0],["2017-02-24",231.9775,233.7907,231.9775,233.7907,2600.0],["2017-02-27",232.2335,234.228,232.2335,234.228,5400.0],["2017-02-28",232.0841,233.2733,231.9775,233.124,8900.0],["2017-03-01",232.2174,235.0011,232.2174,234.3185,3000.0],["2017-03-02",233.0494,234.3453,229.8497,229.8497,9600.0],["2017-03-03",230.2177,230.2443,226.2287,229.2364,4900.0],["2017-03-06",227.258,227.258,225.8342,225.8342,1600.0],["2017-03-07",228.7618,228.7618,224.5115,226.49,4600.0],["2017-03-08",226.1274,227.178,219.2001,222.6931,13300.0],["2017-03-09",222.3785,222.3998,218.9815,221.1519,8800.0],["2017-03-10",220.8426,222.0851,217.3123,217.3229,6100.0],["2017-03-13",216.939,217.6323,216.5124,217.6109,10300.0],["2017-03-14",217.4295,221.2692,217.4295,219.4027,2100.0],["2017-03-15",220.7786,226.0421,220.7786,224.9648,11500.0],["2017-03-16",225.6421,230.239,225.0875,230.239,5500.0],["2017-03-17",230.7829,230.7829,227.1673,227.9832,6100.0],["2017-03-20",227.9992,228.0046,225.9568,226.1381,2200.0],["2017-03-21",225.6847,227.9885,223.7755,227.5672,6100.0],["2017-03-22",227.1246,228.7831,223.6103,225.882,9300.0],["2017-03-23",227.0927,227.5513,224.037,224.4369,6400.0],["2017-03-24",224.4369,225.0448,223.429,224.0582,8400.0],["2017-03-27",223.5249,227.2579,222.645,227.2579,5500.0],["2017-03-28",226.7779,227.9512,225.7967,225.8074,8700.0],["2017-03-29",227.4392,227.4392,225.3328,226.6553,5800.0],["2017-03-30",226.7086,228.5485,226.6126,228.5485,3900.0],["2017-03-31",228.9645,230.7776,228.4845,230.303,7700.0],["2017-04-03",229.3058,230.367,228.3885,230.367,7400.0],["2017-04-04",231.4976,231.9775,229.8017,231.6789,9500.0],["2017-04-05",231.9775,231.9775,228.4152,228.8951,6500.0],["2017-04-06",230.0897,230.0897,227.3113,228.1059,8700.0],["2017-04-07",228.1219,231.9722,228.1219,230.511,5700.0],["2017-04-10",230.6443,231.9721,229.0871,231.3375,6800.0],["2017-04-11",230.7509,234.6439,230.383,232.6228,11200.0],["2017-04-12",232.6548,233.6253,232.6174,233.6147,1900.0],["2017-04-13",233.9613,233.9613,229.0605,231.7642,4200.0],["2017-04-17",234.4252,234.4252,231.4442,233.044,8400.0],["2017-04-18",232.2121,233.5773,231.7108,233.5667,6900.0],["2017-04-19",233.9612,234.7398,233.412,234.0786,3600.0],["2017-04-20",233.5667,234.5692,233.508,234.0306,6000.0],["2017-04-21",234.9106,234.9106,232.2282,232.2282,5700.0],["2017-04-24",233.044,233.2574,227.9672,229.3484,6000.0],["2017-04-25",230.9215,234.5319,230.4576,233.8439,6800.0],["2017-04-26",232.836,234.5639,232.82,233.572,9400.0],["2017-04-27",232.5161,234.0253,232.3828,232.3828,3200.0],["2017-04-28",232.5108,232.7081,230.9696,231.8761,6400.0],["2017-05-01",230.5056,231.8228,224.0583,230.5856,10800.0],["2017-05-02",232.9587,232.9587,226.5433,229.679,10500.0],["2017-05-03",230.2709,230.2709,226.218,228.0792,7800.0],["2017-05-04",230.1584,230.1584,221.4217,223.6678,6000.0],["2017-05-05",223.587,223.587,219.5849,221.5509,8900.0],["2017-05-08",220.6191,221.9818,219.2671,221.9818,5900.0],["2017-05-09",220.436,222.5421,220.4252,222.5421,4800.0],["2017-05-10",221.19,231.8442,221.19,229.5173,10000.0],["2017-05-11",231.144,231.144,224.5134,225.0682,9400.0],["2017-05-12",223.727,227.142,221.5617,222.9945,8800.0],["2017-05-15",223.3176,225.0305,222.9514,223.3553,6400.0],["2017-05-16",224.8419,225.0251,222.305,223.1991,12000.0],["2017-05-17",221.621,223.3608,221.1362,221.2009,7200.0],["2017-05-18",221.2278,222.9676,220.8346,221.5564,6200.0],["2017-05-19",221.1523,223.1399,220.9315,222.5312,7600.0],["2017-05-22",222.7521,222.8598,220.4683,220.9046,6700.0],["2017-05-23",221.0015,221.9226,219.2133,220.7107,5000.0],["2017-05-24",220.8454,220.8454,219.8705,220.7969,5400.0],["2017-05-25",221.1308,221.3786,220.6245,220.8507,2600.0],["2017-05-26",220.4091,226.3341,220.4091,224.0556,11900.0],["2017-05-30",221.3786,223.587,221.0285,221.621,6300.0],["2017-05-31",221.9711,222.4828,218.9601,221.9927,6600.0],["2017-06-01",222.5259,223.3984,221.2978,223.3984,8100.0],["2017-06-02",223.1453,230.2068,223.1453,229.6466,12000.0],["2017-06-05",230.0506,230.0506,226.334,227.7883,9200.0],["2017-06-06",227.0935,227.8476,224.9335,224.9335,8300.0],["2017-06-07",225.8169,227.7075,225.3699,226.0324,5200.0],["2017-06-08",226.2263,226.8781,224.4596,225.149,8800.0],["2017-06-09",226.4956,231.0202,226.4956,231.0202,6200.0],["2017-06-12",230.5946,234.7367,230.5946,234.7367,8800.0],["2017-06-13",234.9414,234.9414,232.8784,234.0526,6100.0],["2017-06-14",233.5248,233.5248,230.1044,230.7939,9500.0],["2017-06-15",228.7579,231.7688,228.2569,231.7688,10100.0],["2017-06-16",228.3808,232.6037,228.3485,232.2644,15500.0],["2017-06-19",232.1458,233.5517,229.7381,232.1674,14400.0],["2017-06-20",231.074,231.9897,228.9734,229.8352,14700.0],["2017-06-21",230.8963,230.8963,226.7003,226.7003,9200.0],["2017-06-22",226.1994,226.5172,223.0861,226.3718,19600.0],["2017-06-23",227.6807,230.5408,226.598,228.5533,12400.0],["2017-06-26",228.5532,230.7886,227.616,229.6413,9900.0],["2017-06-27",229.345,229.345,227.2174,227.2982,4000.0],["2017-06-28",225.9678,228.6017,225.9678,227.5729,6000.0],["2017-06-29",228.1653,228.1653,226.3986,226.641,3200.0],["2017-06-30",228.3809,232.0167,225.0037,227.0128,29900.0],["2017-07-03",227.826,228.7201,224.2818,228.1492,14700.0],["2017-07-05",227.3036,228.0685,225.1544,226.2533,8500.0],["2017-07-06",225.1113,225.1113,222.639,222.876,6300.0],["2017-07-07",223.4954,227.2982,223.4954,227.1797,9800.0],["2017-07-10",226.4957,226.765,225.4238,225.4238,4000.0],["2017-07-11",225.7416,227.9553,224.6212,226.1671,5200.0],["2017-07-12",227.9715,228.1061,226.3125,228.0415,4600.0],["2017-07-13",228.1223,228.1223,225.5799,225.8439,2800.0],["2017-07-14",226.3071,228.2354,225.8439,228.2354,5300.0],["2017-07-17",228.7956,231.785,227.4113,231.7688,9600.0],["2017-07-18",231.381,233.0185,231.2087,233.0185,3200.0],["2017-07-19",231.9897,232.3506,227.853,231.882,4300.0],["2017-07-20",232.6253,232.6253,232.2859,232.2859,1200.0],["2017-07-21",233.6756,234.7905,232.7868,234.0742,6200.0],["2017-07-24",233.3255,233.9449,232.0112,232.6845,8200.0],["2017-07-25",232.9054,234.0958,232.8192,233.471,3500.0],["2017-07-26",232.6522,234.4459,232.6522,234.1335,2700.0],["2017-07-27",232.2859,234.3058,232.2859,234.085,3900.0],["2017-07-28",234.0849,234.8444,232.8191,233.2554,3700.0],["2017-07-31",234.1981,234.7206,233.2717,234.3004,2600.0],["2017-08-01",234.8283,234.8283,231.8066,231.8281,4200.0],["2017-08-02",231.8281,231.8281,229.9967,230.2768,6800.0],["2017-08-03",229.1779,229.6566,227.981,229.1561,3400.0],["2017-08-04",229.0582,230.3639,227.6436,227.6436,3400.0],["2017-08-07",225.9081,229.8361,225.8592,229.8361,6600.0],["2017-08-08",229.5859,230.2115,229.5859,230.2115,4100.0],["2017-08-09",228.117,228.5794,227.4097,227.4097,4200.0],["2017-08-10",227.0506,227.9537,225.5926,225.8048,4800.0],["2017-08-11",225.2335,225.2335,223.3783,223.3947,4400.0],["2017-08-14",224.7603,227.1541,224.695,225.8484,8400.0],["2017-08-15",227.2247,227.2247,223.1118,223.6993,7400.0],["2017-08-16",227.0833,227.0833,224.4664,224.4664,6000.0],["2017-08-17",224.0095,225.9571,222.5786,223.9442,7200.0],["2017-08-18",223.2424,224.0639,222.818,222.818,4900.0],["2017-08-21",222.3121,224.9181,222.3121,222.7691,2900.0],["2017-08-22",223.3784,224.1183,223.3784,224.091,2100.0],["2017-08-23",226.0496,228.661,223.6014,227.3553,8300.0],["2017-08-24",227.4315,230.674,223.0737,223.139,10400.0],["2017-08-25",223.7211,225.745,223.7103,224.9126,6000.0],["2017-08-28",227.192,227.192,224.1671,224.7003,8600.0],["2017-08-29",224.9833,225.7776,223.7701,224.8092,5200.0],["2017-08-30",225.0432,227.0072,224.1238,224.7549,11600.0],["2017-08-31",224.967,229.0419,224.967,227.7851,13000.0],["2017-09-01",227.747,229.6675,227.1105,227.2519,6500.0],["2017-09-05",226.9582,229.0473,226.9582,227.8504,4500.0],["2017-09-06",231.2234,232.0395,229.5315,229.7817,8100.0],["2017-09-07",229.847,231.2017,229.847,229.9232,3500.0],["2017-09-08",230.1789,230.4835,229.6185,229.8579,3200.0],["2017-09-11",229.6458,233.3942,229.6458,232.7958,3900.0],["2017-09-12",232.2517,234.4768,232.1211,232.1211,11600.0],["2017-09-13",231.1636,233.2037,229.9177,229.9177,7000.0],["2017-09-14",230.13,232.5401,230.13,232.1538,5600.0],["2017-09-15",232.3714,235.0535,231.6478,231.6478,19900.0],["2017-09-18",233.095,233.095,231.7621,231.9416,4400.0],["2017-09-19",232.0395,232.7467,228.9004,229.0962,8200.0],["2017-09-20",228.8569,230.3965,228.612,229.8361,4700.0],["2017-09-21",229.4825,229.8905,226.5012,226.9745,9600.0],["2017-09-22",226.9527,229.4716,226.9527,229.0799,4100.0],["2017-09-25",230.81,231.4846,228.1659,230.6087,7600.0],["2017-09-26",229.8742,232.2136,229.8742,232.2136,2700.0],["2017-09-27",233.0188,235.195,231.3268,231.9144,9900.0],["2017-09-28",232.6271,234.8958,231.7947,233.095,5600.0],["2017-09-29",233.1222,233.1222,229.5696,230.723,5900.0],["2017-10-02",231.1364,231.7621,230.674,231.539,6900.0],["2017-10-03",231.6913,234.4823,231.6913,234.3898,5600.0],["2017-10-04",234.2266,234.2266,233.8022,234.2103,3000.0],["2017-10-05",234.2157,234.9121,232.8828,233.8839,5900.0],["2017-10-06",234.0797,234.0797,233.4704,233.4704,2300.0],["2017-10-09",233.3887,233.3887,232.7957,232.861,1900.0],["2017-10-10",234.1068,234.1068,232.6053,234.1014,6000.0],["2017-10-11",233.8294,234.2157,233.7968,233.8294,5500.0],["2017-10-12",233.7532,234.3842,233.5573,233.9381,7500.0],["2017-10-13",233.9383,234.194,232.861,233.3072,9500.0],["2017-10-16",233.3941,234.542,233.3941,233.9381,4200.0],["2017-10-17",233.7641,234.1558,233.7641,233.9328,4200.0],["2017-10-18",234.2157,234.2157,232.7087,232.7087,4300.0],["2017-10-19",233.9382,234.7978,230.7719,231.539,4700.0],["2017-10-20",232.2299,232.2299,228.9983,229.6674,4900.0],["2017-10-23",228.612,228.612,227.0071,228.1659,10800.0],["2017-10-24",227.9646,227.9646,226.9582,226.9582,3300.0],["2017-10-25",226.6589,227.5838,225.6742,227.1377,6800.0],["2017-10-26",225.8864,225.8864,225.4294,225.4294,2000.0],["2017-10-27",225.6253,227.6491,225.6253,227.0126,4300.0],["2017-10-30",225.7558,226.191,225.1193,225.1193,2400.0],["2017-10-31",237.6377,237.6377,221.4253,223.6014,10300.0],["2017-11-01",223.6449,225.9788,221.4905,222.2848,10100.0],["2017-11-02",222.6766,225.3533,221.9857,223.4329,4500.0],["2017-11-03",224.0045,224.2134,222.7236,223.026,4200.0],["2017-11-06",222.8281,223.5207,222.0914,222.6851,5600.0],["2017-11-07",222.4928,225.6427,222.097,222.6137,10200.0],["2017-11-08",222.2453,224.7246,222.2453,222.8006,21600.0],["2017-11-09",222.3718,223.103,222.0915,222.5367,4000.0],["2017-11-10",222.1079,223.8615,222.1079,222.6246,4200.0],["2017-11-13",222.2619,224.3124,222.2619,223.5922,4200.0],["2017-11-14",223.0809,225.3953,222.2069,225.3953,5000.0],["2017-11-15",224.6642,226.6487,224.6642,226.2034,11300.0],["2017-11-16",226.2254,231.6567,226.2254,230.9421,7500.0],["2017-11-17",229.6832,230.3319,229.5513,229.5513,2400.0],["2017-11-20",228.6278,229.9086,228.4793,229.2489,4100.0],["2017-11-21",230.123,231.4424,229.2874,230.2055,6700.0],["2017-11-22",230.6342,230.6342,230.6342,230.6342,1100.0],["2017-11-24",224.4222,231.9865,224.4222,231.9865,1400.0],["2017-11-27",231.4589,233.5918,230.8047,230.8047,4300.0],["2017-11-28",230.7606,231.6127,230.1449,231.2004,4100.0],["2017-11-29",230.8871,234.7297,230.8871,234.103,12700.0],["2017-11-30",231.981,233.0365,230.4198,232.5253,12000.0],["2017-12-01",232.9981,232.9981,229.018,230.7662,5800.0],["2017-12-04",231.8326,231.8326,226.9236,227.4458,12600.0],["2017-12-05",227.8306,227.8306,222.1464,222.8116,8700.0],["2017-12-06",223.5922,223.5922,220.7666,220.7666,5100.0],["2017-12-07",221.2614,223.191,216.6217,216.7591,7700.0],["2017-12-08",216.8854,217.1493,216.0443,216.0443,5200.0],["2017-12-11",215.6155,217.8365,215.6155,217.831,4700.0],["2017-12-12",219.8925,219.8925,218.6117,218.87,4300.0],["2017-12-13",220.4258,220.7172,218.6777,218.98,4800.0],["2017-12-14",223.8451,223.8451,217.5287,217.5287,7300.0],["2017-12-15",217.7816,220.8766,217.7816,218.6227,15700.0],["2017-12-18",219.6451,222.6907,219.5572,219.6451,11100.0],["2017-12-19",220.0574,220.0574,217.3528,217.3528,6200.0],["2017-12-20",217.7485,219.8925,216.7865,216.7865,4400.0],["2017-12-21",216.6491,218.0564,214.2908,215.8355,11300.0],["2017-12-22",216.2697,218.6116,215.786,216.4621,5200.0],["2017-12-26",216.1818,218.0399,216.1818,216.1818,1900.0],["2017-12-27",216.6051,216.9184,216.1818,216.1818,3300.0],["2017-12-28",216.1818,218.727,213.6255,218.4632,18300.0],["2017-12-29",218.7931,219.7771,215.885,217.6112,4400.0],["2018-01-02",218.7875,221.1349,218.6556,219.1944,6900.0],["2018-01-03",219.8925,221.8715,217.1438,218.3862,5600.0],["2018-01-04",218.2433,218.2433,215.9729,215.9729,7000.0],["2018-01-05",216.913,217.3528,215.5002,215.764,6500.0],["2018-01-08",216.3192,216.3192,214.4556,214.7525,4500.0],["2018-01-09",215.786,215.786,212.9054,213.0758,7300.0],["2018-01-10",212.867,213.2903,207.2158,208.722,13800.0],["2018-01-11",208.4141,213.0703,206.7924,210.9538,6800.0],["2018-01-12",211.3221,212.0643,209.3101,209.3541,7700.0],["2018-01-16",210.2007,211.0968,208.9528,210.0468,3900.0],["2018-01-17",210.0468,211.1573,208.3756,210.4921,6400.0],["2018-01-18",209.8049,209.8049,207.8094,207.8094,7800.0],["2018-01-19",207.2266,208.8154,207.2266,207.3036,5700.0],["2018-01-22",207.3861,208.1118,206.5395,207.4576,4400.0],["2018-01-23",208.8979,208.8979,208.8429,208.8979,1700.0],["2018-01-24",208.7879,212.2402,208.2107,208.2107,4200.0],["2018-01-25",208.2107,208.623,207.2486,208.0402,4600.0],["2018-01-26",208.936,208.936,204.858,206.2544,4300.0],["2018-01-29",205.9373,205.9373,202.2321,202.8107,3000.0],["2018-01-30",202.193,202.193,200.2514,201.5532,5200.0],["2018-01-31",201.6034,203.1778,200.4295,202.1541,6500.0],["2018-02-01",201.9816,201.9816,195.6949,197.0302,11000.0],["2018-02-02",195.8396,196.2902,193.6086,193.8256,4200.0],["2018-02-05",193.119,196.2346,189.436,189.8255,10100.0],["2018-02-06",187.7225,192.3513,185.2523,186.6988,17600.0],["2018-02-07",187.3498,191.7616,187.3108,188.4013,12200.0],["2018-02-08",188.6015,191.8951,188.6015,189.1968,8900.0],["2018-02-09",189.7365,197.0302,189.7365,195.4947,15200.0],["2018-02-12",196.5128,199.7952,186.4874,198.6937,11200.0],["2018-02-13",198.7549,201.5366,198.7549,200.6854,12200.0],["2018-02-14",200.0233,201.4197,196.6018,199.9232,12300.0],["2018-02-15",200.6798,201.8092,198.9941,200.2459,6100.0],["2018-02-16",199.8342,201.5422,196.4628,196.4628,5900.0],["2018-02-20",198.4322,204.5074,197.2694,203.5895,15000.0],["2018-02-21",204.2349,208.1182,203.7453,207.6286,22200.0],["2018-02-22",208.63,209.9096,205.2363,206.0931,22900.0],["2018-02-23",206.8998,208.4075,203.4393,206.4658,17400.0],["2018-02-26",207.0556,212.53,207.0556,211.3005,17100.0],["2018-02-27",211.4006,211.4006,205.737,205.737,17100.0],["2018-02-28",206.1375,206.1375,201.1471,203.2501,16500.0],["2018-03-01",203.0666,204.1793,201.3976,202.577,6500.0],["2018-03-02",201.8926,203.0665,200.9691,203.0665,5900.0],["2018-03-05",202.6493,208.0681,201.8982,204.0569,16800.0],["2018-03-06",204.4518,207.9624,202.5102,206.1209,22700.0],["2018-03-07",204.9749,208.3018,204.9749,207.8233,9300.0],["2018-03-08",208.3852,208.3852,205.4644,207.05,9900.0],["2018-03-09",207.6008,208.1293,205.8594,207.0444,22800.0],["2018-03-12",207.2948,207.4729,204.1125,207.4729,10800.0],["2018-03-13",207.5062,207.5117,205.8983,206.4603,8000.0],["2018-03-14",206.9722,208.3352,205.292,208.3352,6600.0],["2018-03-15",207.6843,208.4854,207.0167,208.402,10800.0],["2018-03-16",208.1738,209.6314,207.5173,208.7858,13600.0],["2018-03-19",208.4075,213.4424,206.4047,211.8346,23500.0],["2018-03-20",211.6899,211.6899,207.623,209.2809,9800.0],["2018-03-21",209.1864,209.1864,207.3448,207.3448,8100.0],["2018-03-22",205.9596,211.6844,205.9596,208.9193,11400.0],["2018-03-23",208.8693,208.8693,206.4102,207.306,8400.0],["2018-03-26",209.0251,209.0251,206.9666,207.7677,10900.0],["2018-03-27",208.6077,211.2281,207.5284,210.2768,10000.0],["2018-03-28",210.7942,215.7178,208.9304,215.5509,8100.0],["2018-03-29",215.5454,215.5454,212.0961,212.0961,8800.0],["2018-04-02",211.6065,213.0085,211.1113,211.7344,8600.0],["2018-04-03",211.9681,216.6915,211.9681,215.0725,4200.0],["2018-04-04",214.0322,219.757,214.0322,218.5775,4300.0],["2018-04-05",214.8611,220.8697,214.8611,217.4982,11600.0],["2018-04-06",216.7805,217.0475,216.2241,216.2241,2900.0],["2018-04-09",216.9752,220.2576,215.4675,219.1783,6400.0],["2018-04-10",219.9016,220.3078,217.2423,219.1506,9700.0],["2018-04-11",218.0935,218.711,216.5357,218.711,8400.0],["2018-04-12",219.1283,219.1283,214.2046,214.9779,6800.0],["2018-04-13",215.3062,215.4231,211.3005,211.5565,8400.0],["2018-04-16",215.8069,218.7388,214.7331,218.4217,10800.0],["2018-04-17",219.5956,223.5624,218.3661,221.0811,15000.0],["2018-04-18",221.6207,221.9823,218.6832,220.7751,13800.0],["2018-04-19",221.1589,221.7487,218.6721,219.6679,24000.0],["2018-04-20",219.6012,221.426,215.1059,216.0127,6600.0],["2018-04-23",216.7527,217.1978,215.1504,216.864,6100.0],["2018-04-24",216.7137,217.8654,214.3159,216.6637,9100.0],["2018-04-25",216.7638,216.7638,214.416,215.8625,3700.0],["2018-04-26",216.9863,216.9863,215.3173,215.5844,7200.0],["2018-04-27",215.8459,220.1131,215.8459,219.2007,10500.0],["2018-04-30",220.6082,222.7112,218.3939,218.839,14200.0],["2018-05-01",218.9169,219.2729,214.1991,214.2603,11300.0],["2018-05-02",214.1045,217.1867,212.174,215.7902,9800.0],["2018-05-03",215.2617,217.5371,214.4717,215.9293,5800.0],["2018-05-04",214.9949,218.8168,214.9949,218.0682,2300.0],["2018-05-07",217.1902,219.5205,216.9875,218.1471,3900.0],["2018-05-08",218.6649,219.2447,217.8319,218.3666,5800.0],["2018-05-09",219.0195,221.6313,218.952,220.4155,4300.0],["2018-05-10",221.1078,221.1078,219.2391,219.7513,2800.0],["2018-05-11",219.8075,221.755,219.8075,221.4905,6600.0],["2018-05-14",221.2372,221.2372,217.8769,218.4341,4300.0],["2018-05-15",217.8319,218.0007,214.8824,215.8224,9600.0],["2018-05-16",216.6948,217.8825,216.2389,216.6611,4100.0],["2018-05-17",216.3008,218.3441,215.6254,216.2558,3700.0],["2018-05-18",216.3065,216.7061,216.1714,216.1714,3100.0],["2018-05-21",218.0738,222.0477,217.01,219.4923,3900.0],["2018-05-22",219.5261,219.8469,216.858,217.1507,8800.0],["2018-05-23",217.0719,217.4378,215.1863,217.404,4000.0],["2018-05-24",217.9331,217.9331,215.4846,215.7042,3700.0],["2018-05-25",215.7323,217.4322,215.7323,216.9369,3100.0],["2018-05-29",215.9349,218.4453,215.8561,217.5729,10300.0],["2018-05-30",217.7812,219.5767,217.7812,218.9576,8900.0],["2018-05-31",219.222,219.2727,217.0775,218.1132,6400.0],["2018-06-01",219.0251,219.5204,218.3046,218.3947,6800.0],["2018-06-04",219.2615,220.6237,217.4097,218.3947,8000.0],["2018-06-05",217.7812,218.997,217.7812,217.8037,9200.0],["2018-06-06",217.798,218.2877,216.9875,217.6348,6800.0],["2018-06-07",217.055,217.2689,216.3965,216.5485,3000.0],["2018-06-08",216.9424,217.7867,214.933,214.933,5000.0],["2018-06-11",214.4546,216.1995,213.6665,215.2595,4100.0],["2018-06-12",215.13,215.13,212.7997,214.4264,8200.0],["2018-06-13",216.0418,216.0418,212.8391,212.8391,3000.0],["2018-06-14",213.2725,216.0588,213.2725,215.6028,4600.0],["2018-06-15",215.5522,216.7004,214.6234,216.5316,14500.0],["2018-06-18",215.8899,216.7061,215.8899,216.2727,8400.0],["2018-06-19",216.9875,216.9875,214.6515,214.7303,7300.0],["2018-06-20",214.9274,218.4059,214.9274,216.5935,7800.0],["2018-06-21",216.3514,216.9594,216.3514,216.7004,4800.0],["2018-06-22",218.1132,218.1132,216.4584,216.706,13900.0],["2018-06-25",217.1507,218.3102,215.4959,216.7004,5000.0],["2018-06-26",217.0382,217.4829,215.3046,216.6498,15400.0],["2018-06-27",216.5091,216.7736,215.1638,216.025,5100.0],["2018-06-28",215.3833,216.706,215.068,215.9912,5200.0],["2018-06-29",215.9855,218.1864,215.372,215.372,6100.0],["2018-07-02",215.13,216.706,214.7247,215.8617,4900.0],["2018-07-03",217.5672,217.5672,217.5672,217.5672,1800.0],["2018-07-05",217.6517,217.6517,216.1995,216.2389,9700.0],["2018-07-06",216.8749,216.8749,215.7548,216.6216,5500.0],["2018-07-09",215.9743,216.5935,215.22,216.5935,2900.0],["2018-07-10",216.9087,216.9087,215.5803,216.4303,6400.0],["2018-07-11",215.5241,216.9932,215.5241,216.5035,4900.0],["2018-07-12",215.6366,216.374,214.2407,215.1863,3100.0],["2018-07-13",215.6536,216.0757,214.7417,216.0757,3400.0],["2018-07-16",216.2839,216.2839,213.8917,215.8786,7800.0],["2018-07-17",215.9068,216.1432,214.6966,214.8599,4800.0],["2018-07-18",214.8486,214.8486,212.9461,213.2725,5900.0],["2018-07-19",213.0474,216.7061,213.0474,216.1939,6700.0],["2018-07-20",216.6329,216.706,215.2595,216.706,3600.0],["2018-07-23",216.9144,216.9144,214.494,215.3552,4000.0],["2018-07-24",215.8899,215.8899,214.5277,214.5277,4300.0],["2018-07-25",214.9781,214.9781,213.3288,213.9142,3500.0],["2018-07-26",213.1149,214.4546,213.1149,214.4546,1700.0],["2018-07-27",214.5447,215.5522,212.2594,212.3889,5000.0],["2018-07-30",211.9161,211.9161,203.4167,205.4599,5200.0],["2018-07-31",208.747,209.6701,208.5331,208.5331,3300.0],["2018-08-01",208.7921,208.7921,206.4618,207.9872,3300.0],["2018-08-02",209.3831,209.3887,207.8577,209.3662,5100.0],["2018-08-03",210.067,210.1069,207.9646,207.9987,4900.0],["2018-08-06",207.6569,210.2152,207.0814,210.1867,1400.0],["2018-08-07",209.2408,209.2408,207.1897,207.1897,7600.0],["2018-08-08",207.2524,209.446,207.0587,207.0587,1700.0],["2018-08-09",206.5971,209.0699,206.5971,209.0699,3700.0],["2018-08-10",208.7166,208.7166,206.9276,206.9276,1400.0],["2018-08-13",207.3834,207.3834,204.8935,205.4576,5300.0],["2018-08-14",206.2154,206.9333,205.4576,205.4576,3100.0],["2018-08-15",204.6201,206.8137,203.6913,206.808,7000.0],["2018-08-16",207.1498,210.5114,207.1498,210.5114,5100.0],["2018-08-17",209.7195,211.8504,209.7195,210.7565,2600.0],["2018-08-20",209.7878,210.6425,209.7878,210.6425,1800.0],["2018-08-21",210.8134,212.9557,209.9872,210.0442,3600.0],["2018-08-22",209.6226,210.8134,209.6226,210.8134,1800.0],["2018-08-23",210.9045,210.9045,209.8847,209.8847,2500.0],["2018-08-24",209.1041,209.1041,208.5343,208.5343,1800.0],["2018-08-27",209.2864,210.6881,207.9646,208.2267,7500.0],["2018-08-28",208.0614,208.2722,206.7282,208.2722,1800.0],["2018-08-29",207.674,208.8591,207.674,208.8591,3500.0],["2018-08-30",209.0358,209.0358,205.6456,205.6456,3500.0],["2018-08-31",205.6286,206.6769,203.1615,205.6456,3800.0],["2018-09-04",205.6855,205.6855,203.4064,203.4064,3800.0],["2018-09-05",203.4122,205.9533,202.0504,202.0504,6700.0],["2018-09-06",202.227,204.4605,202.227,204.4605,4000.0],["2018-09-07",202.4891,202.8366,196.837,198.7343,5300.0],["2018-09-10",197.7885,199.9878,197.1789,198.7913,4300.0],["2018-09-11",198.1646,199.0705,197.1618,197.1618,3800.0],["2018-09-12",196.877,197.6518,195.2303,197.6518,5400.0],["2018-09-13",197.1788,198.626,196.7572,196.9111,3900.0],["2018-09-14",197.1903,198.4894,197.0023,197.2701,3700.0],["2018-09-17",197.4239,198.666,196.8541,196.8541,2700.0],["2018-09-18",197.1561,197.1561,195.6006,195.6006,3900.0],["2018-09-19",195.7716,196.8655,194.5238,194.5238,4300.0],["2018-09-20",197.0251,199.4181,196.9396,197.0308,6200.0],["2018-09-21",197.1219,197.7828,195.4354,196.6091,22400.0],["2018-09-24",196.2274,197.8227,195.1277,195.8855,6200.0],["2018-09-25",195.8969,197.7544,195.669,197.6176,5400.0],["2018-09-26",197.3384,197.3384,194.3927,194.9226,4300.0],["2018-09-27",195.3101,195.7488,194.558,194.558,1500.0],["2018-09-28",194.2902,197.0251,194.2902,195.6006,7000.0],["2018-10-01",196.2331,201.1274,196.1761,198.7401,16900.0],["2018-10-02",198.8711,199.8169,195.8115,196.5977,5800.0],["2018-10-03",195.9994,196.8997,195.8741,196.8997,7000.0],["2018-10-04",196.5408,197.0764,193.5381,194.7346,6800.0],["2018-10-05",195.4297,196.7117,193.6065,195.4297,3700.0],["2018-10-08",195.0024,197.3669,195.0024,197.1105,7500.0],["2018-10-09",197.1789,197.9994,196.3129,197.6518,6500.0],["2018-10-10",197.5778,198.4837,194.9796,195.4297,6000.0],["2018-10-11",195.0195,195.048,190.3304,190.3304,4000.0],["2018-10-12",192.1251,192.6037,185.174,186.5129,15400.0],["2018-10-15",186.1995,187.6239,184.0971,186.8605,7100.0],["2018-10-16",187.3961,189.4814,186.3135,189.4757,5700.0],["2018-10-17",189.1623,189.732,188.3076,188.3988,4500.0],["2018-10-18",188.0285,188.8205,186.5984,187.9373,2800.0],["2018-10-19",187.9885,188.4215,186.3932,188.0227,4100.0],["2018-10-22",188.3988,189.8403,187.8575,189.8403,2700.0],["2018-10-23",188.1026,189.7321,187.2194,188.7578,5100.0],["2018-10-24",188.9514,189.732,187.4529,188.0227,5300.0],["2018-10-25",188.6381,189.6295,188.3019,189.6295,4100.0],["2018-10-26",188.0228,188.5925,185.4645,185.8918,8500.0],["2018-10-29",190.1822,190.1822,183.835,185.5899,5200.0],["2018-10-30",185.3905,186.4844,184.0287,184.5814,4000.0],["2018-10-31",185.7095,186.5015,179.1401,179.482,20300.0],["2018-11-01",179.8637,181.8864,178.3424,180.046,8400.0],["2018-11-02",180.624,183.1499,177.8843,179.6472,4400.0],["2018-11-05",179.89,182.7742,178.9305,179.7975,10600.0],["2018-11-06",179.4911,182.0632,177.445,180.4275,7200.0],["2018-11-07",180.624,183.0978,180.624,182.9302,3700.0],["2018-11-08",182.8609,184.4619,181.4332,184.4619,1500.0],["2018-11-09",184.2366,184.2366,182.8205,184.0978,3700.0],["2018-11-12",184.0805,185.5197,184.0805,184.0978,2500.0],["2018-11-13",184.4099,184.4099,182.069,182.5892,3000.0],["2018-11-14",183.3637,183.5834,181.2714,181.3581,3700.0],["2018-11-15",181.1789,183.1383,181.1789,183.1383,2600.0],["2018-11-16",182.5661,183.9186,181.6066,182.4909,4800.0],["2018-11-19",182.4736,183.0401,181.3177,181.624,1400.0],["2018-11-20",180.7974,183.1036,178.786,179.6299,2300.0],["2018-11-21",180.0634,180.6876,178.9074,179.5027,2100.0],["2018-11-23",179.0635,180.9419,178.2543,180.9419,1000.0],["2018-11-26",180.7628,180.7628,177.8786,177.8786,5000.0],["2018-11-27",177.3584,177.5549,175.7862,175.7862,4700.0],["2018-11-28",177.1271,177.6705,176.0289,177.6705,1800.0],["2018-11-29",177.185,179.4103,175.7111,177.9075,12800.0],["2018-11-30",180.2599,181.1211,177.9768,179.5085,12400.0],["2018-12-03",180.8899,182.0748,179.5547,179.5547,4700.0],["2018-12-04",179.9131,181.6414,176.3469,177.3295,4600.0],["2018-12-06",176.4913,180.0287,175.5376,179.3698,11300.0],["2018-12-07",179.4449,181.0344,179.4449,180.8379,2400.0],["2018-12-10",181.1442,181.1442,180.2483,180.4275,2200.0],["2018-12-11",181.1558,182.0691,178.5953,180.2195,2300.0],["2018-12-12",180.6125,180.6125,178.6646,179.2137,3000.0],["2018-12-13",179.8322,179.8322,178.2254,178.2254,3200.0],["2018-12-14",177.4451,178.2254,175.7342,178.2254,2000.0],["2018-12-17",177.8612,178.9767,175.6244,176.7399,13300.0],["2018-12-18",177.3699,178.8033,177.3699,178.0693,2800.0],["2018-12-19",178.2311,178.2311,175.9249,176.3469,5400.0],["2018-12-20",176.2891,176.2891,173.4569,173.8615,9600.0],["2018-12-21",174.295,174.5666,172.3876,172.3876,25500.0],["2018-12-24",171.3356,173.0927,170.9426,171.0871,3300.0],["2018-12-26",171.3819,174.9944,171.3819,174.8672,7100.0],["2018-12-27",174.0406,176.2544,172.5552,175.2429,6100.0],["2018-12-28",174.3528,176.1215,174.2256,176.0232,4600.0],["2018-12-31",176.4856,177.0347,174.5551,176.1388,7700.0],["2019-01-02",174.5551,174.8788,173.9713,173.9713,3300.0],["2019-01-03",173.5551,175.3064,173.3991,175.2429,3900.0],["2019-01-04",175.9596,177.9306,175.8729,176.7919,3300.0],["2019-01-07",176.4682,178.2427,176.4682,178.2195,3500.0],["2019-01-08",178.5606,181.0344,178.5606,181.0344,4700.0],["2019-01-09",182.5545,183.7452,181.4852,183.7452,3800.0],["2019-01-10",182.0806,182.0806,182.0806,182.0806,2000.0],["2019-01-11",181.439,181.491,180.5951,180.5951,3700.0],["2019-01-14",180.52,180.52,179.1733,179.1733,3100.0],["2019-01-15",179.0345,179.468,178.8958,179.3293,5000.0],["2019-01-16",179.2368,182.6354,179.2368,182.0228,2200.0],["2019-01-17",183.9533,184.7567,183.9533,184.7394,2800.0],["2019-01-18",185.4214,187.1554,183.4158,183.4158,3200.0],["2019-01-22",183.1615,185.1787,181.4968,181.4968,3100.0],["2019-01-23",182.1268,183.0112,181.202,182.9996,4500.0],["2019-01-24",182.8204,183.0054,182.647,183.0054,5600.0],["2019-01-25",183.9318,187.5553,183.9318,187.5553,6500.0],["2019-01-28",187.5554,190.5515,187.5554,189.8948,3900.0],["2019-01-29",189.754,193.3307,189.6778,191.6244,4100.0],["2019-01-30",192.3104,196.5261,192.3104,196.0043,6000.0],["2019-01-31",195.9046,196.0981,195.2831,195.2831,4700.0],["2019-02-01",195.5939,197.8043,195.5939,197.3001,4000.0],["2019-02-04",197.1066,208.9681,197.1066,206.4058,17000.0],["2019-02-05",206.9804,211.6242,206.3765,207.4436,52700.0],["2019-02-06",207.0977,207.256,206.6579,206.8514,5700.0],["2019-02-07",207.5609,219.8152,207.5609,216.3383,27700.0],["2019-02-08",214.1278,222.4068,214.1278,218.5194,27200.0],["2019-02-11",218.3083,220.5891,213.2189,213.8991,11900.0],["2019-02-12",214.7376,217.1768,210.4047,213.7291,8700.0],["2019-02-13",212.5271,219.0119,212.5271,218.3025,7800.0],["2019-02-14",217.6634,217.6634,214.6965,214.6965,8000.0],["2019-02-15",215.1011,216.9187,214.9017,216.5611,7700.0],["2019-02-19",216.5024,218.0151,216.5024,217.8979,3800.0],["2019-02-20",217.4523,218.7129,216.3794,218.7129,9600.0],["2019-02-21",218.0151,221.6386,218.0151,221.6386,6500.0],["2019-02-22",222.1547,231.3073,221.7502,226.8512,16700.0],["2019-02-25",226.0772,229.9822,220.4602,220.4661,30400.0],["2019-02-26",220.12,221.1051,218.8184,219.5396,7200.0],["2019-02-27",218.3669,223.4739,215.1949,222.8172,27300.0],["2019-02-28",222.2602,227.7306,221.1637,223.8081,13600.0],["2019-03-01",224.2537,224.2537,213.7174,216.2972,15900.0],["2019-03-04",216.7486,219.8796,215.8809,217.9682,9200.0],["2019-03-05",217.9975,221.2927,217.9975,221.2282,7800.0],["2019-03-06",221.0348,221.5449,217.3879,217.5286,6100.0],["2019-03-07",217.8217,217.8217,212.7968,212.7968,4100.0],["2019-03-08",212.2574,212.2574,209.7421,209.7421,3200.0],["2019-03-11",210.2287,214.1278,210.2287,213.1956,3100.0],["2019-03-12",213.6881,214.6438,210.4163,213.946,10600.0],["2019-03-13",214.0281,216.6841,209.7244,212.316,16000.0],["2019-03-14",212.105,216.1506,212.105,215.0014,7300.0],["2019-03-15",215.3767,215.3767,211.7708,211.7708,17000.0],["2019-03-18",212.1518,212.7675,210.0352,210.0352,4500.0],["2019-03-19",210.7153,213.6059,210.7153,211.0788,2600.0],["2019-03-20",209.7596,211.0965,209.7596,211.0965,2500.0],["2019-03-21",210.5336,215.7285,210.5336,215.7285,2900.0],["2019-03-22",214.8314,214.8314,212.8203,212.8496,3300.0],["2019-03-25",208.6339,217.2705,208.6339,216.2855,11300.0],["2019-03-26",216.7721,218.7012,210.2697,218.7012,28000.0],["2019-03-27",218.9943,223.2218,217.0888,220.1611,8900.0],["2019-03-28",219.8738,221.193,218.3845,220.4015,2500.0],["2019-03-29",220.7768,222.5416,220.5598,220.5598,6300.0],["2019-04-01",221.7442,222.5592,217.1474,220.2315,5900.0],["2019-04-02",220.5715,220.5715,217.4405,220.337,5200.0],["2019-04-03",220.8823,224.459,220.8823,222.6472,2500.0],["2019-04-04",223.1397,223.984,221.5742,223.9606,3700.0],["2019-04-05",224.4882,227.244,223.3859,227.244,10800.0],["2019-04-08",223.4504,227.8069,223.4504,227.8069,4500.0],["2019-04-09",227.4199,231.0141,225.1977,226.429,12100.0],["2019-04-10",226.8922,229.9236,226.3293,227.6779,6300.0],["2019-04-11",227.7072,229.2551,227.7072,227.9828,3000.0],["2019-04-12",228.4753,230.4336,226.6107,226.6107,11100.0],["2019-04-15",226.8981,226.8981,225.3619,225.3619,1800.0],["2019-04-16",225.9013,226.8336,218.7598,222.225,18100.0],["2019-04-17",222.8348,222.8348,217.1767,218.707,11700.0],["2019-04-18",218.6132,220.6184,216.9363,219.5396,11200.0],["2019-04-22",219.0295,219.0295,214.421,215.6992,10500.0],["2019-04-23",216.1037,219.2875,216.1037,219.2875,6600.0],["2019-04-24",219.5044,221.8673,218.8184,218.8184,15700.0],["2019-04-25",218.3611,220.1377,216.7135,219.8211,3200.0],["2019-04-26",219.8856,221.0758,218.8126,218.8126,6100.0],["2019-04-29",218.6367,226.1827,218.6367,223.8198,10100.0],["2019-04-30",224.4589,224.4589,221.8791,222.5885,8800.0],["2019-05-01",224.242,227.1912,221.2517,226.9039,16100.0],["2019-05-02",227.0563,228.4987,226.2062,227.4199,14400.0],["2019-05-03",228.2741,230.8724,226.9097,230.0004,9200.0],["2019-05-06",228.3275,231.9698,227.2716,230.8487,6500.0],["2019-05-07",230.8605,230.8605,226.6368,226.6368,15300.0],["2019-05-08",226.6665,228.719,225.314,226.6072,8300.0],["2019-05-09",225.8241,227.1766,224.1097,227.1766,4000.0],["2019-05-10",226.8444,227.6512,225.2843,226.7198,7700.0],["2019-05-13",224.6614,227.9359,224.6614,226.7198,6300.0],["2019-05-14",227.5623,232.2427,227.0818,231.4538,25400.0],["2019-05-15",230.4453,233.6071,229.9529,230.8309,20500.0],["2019-05-16",230.8782,233.0612,229.8164,231.0384,22200.0],["2019-05-17",230.4037,230.4037,228.1614,229.3537,6200.0],["2019-05-20",228.7843,228.98,227.2004,228.5411,5500.0],["2019-05-21",229.5673,229.5732,227.2894,229.1521,6500.0],["2019-05-22",228.6953,229.2292,225.2428,228.3275,6700.0],["2019-05-23",227.5564,229.4665,226.4115,226.6665,4000.0],["2019-05-24",227.5563,228.6834,227.497,228.3809,5700.0],["2019-05-28",228.3572,228.9979,224.8869,225.1123,9500.0],["2019-05-29",224.175,224.175,220.9835,220.9835,3800.0],["2019-05-30",221.3573,223.3801,219.8446,220.6573,4800.0],["2019-05-31",219.548,221.3217,217.4362,218.3022,8900.0],["2019-06-03",218.5929,218.5929,215.3955,216.8785,5100.0],["2019-06-04",218.2013,221.0784,216.9971,221.0784,9000.0],["2019-06-05",221.2446,224.5962,220.2598,222.6742,8000.0],["2019-06-06",222.5318,222.5734,221.1496,221.2979,4700.0],["2019-06-07",221.3217,223.7005,221.3217,223.1488,5900.0],["2019-06-10",223.048,223.3446,221.1556,222.6505,5900.0],["2019-06-11",223.2259,223.7894,220.0878,223.7894,10700.0],["2019-06-12",223.8844,225.2132,222.52,225.2132,5200.0],["2019-06-13",225.9131,225.9547,222.4725,225.4267,7100.0],["2019-06-14",225.1242,229.2292,224.5606,229.2292,8500.0],["2019-06-17",229.5792,229.5792,227.5563,228.3809,16200.0],["2019-06-18",229.0275,230.8784,223.8251,227.497,27600.0],["2019-06-19",227.7818,229.5792,226.2039,229.5792,11900.0],["2019-06-20",230.7004,231.2936,228.9801,229.0512,7000.0],["2019-06-21",227.5919,228.0131,219.8445,221.6538,26900.0],["2019-06-24",221.5709,224.1751,220.1471,221.559,14300.0],["2019-06-25",221.8318,223.9674,221.2683,221.3869,8900.0],["2019-06-26",221.6717,221.6717,215.6446,215.6446,19400.0],["2019-06-27",218.3675,219.0853,216.1667,219.0853,17100.0],["2019-06-28",219.7081,223.9911,218.0649,219.6666,21500.0],["2019-07-01",220.0819,221.3276,217.2344,218.6937,15200.0],["2019-07-02",218.8598,223.3208,218.8598,223.3208,9900.0],["2019-07-03",223.3149,224.2225,221.9802,224.2225,8400.0],["2019-07-05",223.0479,224.3055,221.1259,222.1937,12400.0],["2019-07-08",221.9031,225.053,221.9031,223.9971,12700.0],["2019-07-09",224.1335,230.8783,223.4097,230.8783,17100.0],["2019-07-10",231.5487,234.141,230.908,233.53,15500.0],["2019-07-11",233.5419,233.7199,229.7216,230.1665,21000.0],["2019-07-12",230.641,230.641,224.2936,224.2936,20900.0],["2019-07-15",224.3352,225.1776,219.8446,222.4132,15300.0],["2019-07-16",222.1758,224.5605,221.897,224.5309,17300.0],["2019-07-17",224.2818,227.675,223.5878,224.5666,10400.0],["2019-07-18",224.5309,226.3818,221.1556,224.436,18000.0],["2019-07-19",224.3945,224.7089,220.6573,220.6573,11800.0],["2019-07-22",221.0429,221.0429,217.9167,219.7734,7600.0],["2019-07-23",219.9988,221.7132,219.2514,221.7132,10800.0],["2019-07-24",221.5827,223.8191,220.5564,223.8191,10400.0],["2019-07-25",222.5734,222.9886,221.381,221.381,4700.0],["2019-07-26",221.909,223.6412,221.5056,222.7514,9100.0],["2019-07-29",223.0775,226.8444,221.025,221.7843,19400.0],["2019-07-30",220.7462,222.4547,216.4929,220.509,18800.0],["2019-07-31",220.5564,223.825,219.1268,222.1581,24100.0],["2019-08-01",221.9979,223.9377,217.62,217.7327,26300.0],["2019-08-02",218.5255,219.1621,216.4595,217.6727,13200.0],["2019-08-05",216.1412,216.3394,210.0513,212.814,22900.0],["2019-08-06",212.8681,215.0061,212.0633,214.9581,27600.0],["2019-08-07",213.1383,215.2463,211.6309,214.3335,18400.0],["2019-08-08",215.0662,218.4834,215.0662,216.7478,20500.0],["2019-08-09",216.5856,219.6545,213.9551,216.7478,20900.0],["2019-08-12",216.1112,216.7478,214.1052,215.3965,19300.0],["2019-08-13",215.895,217.2883,213.9251,217.2162,20400.0],["2019-08-14",216.0811,217.3303,213.0842,214.946,20800.0],["2019-08-15",215.4986,217.4745,214.3875,216.0451,28000.0],["2019-08-16",216.6577,217.8769,214.844,216.5256,20000.0],["2019-08-19",217.6967,218.4474,216.8679,218.2793,41800.0],["2019-08-20",217.8949,219.036,215.4566,215.4566,25700.0],["2019-08-21",216.2973,217.1501,214.4115,217.1501,47700.0],["2019-08-22",217.2162,221.2941,216.8499,218.7417,41500.0],["2019-08-23",218.1951,221.4983,216.3394,216.3394,66400.0],["2019-08-26",217.5526,218.5195,216.0812,218.003,67800.0],["2019-08-27",218.8738,219.042,216.2073,216.3214,58500.0],["2019-08-28",216.1652,220.3512,216.1652,219.09,76600.0],["2019-08-29",220.2552,224.8256,219.8768,224.8076,41700.0],["2019-08-30",225.7024,227.2579,223.9907,226.7594,32100.0],["2019-09-03",226.2369,230.7532,226.2188,229.534,52300.0],["2019-09-04",230.8973,232.8552,230.8793,232.6931,25000.0],["2019-09-05",233.7802,235.2756,230.8073,230.8614,30200.0],["2019-09-06",230.8733,233.0834,230.0385,232.5489,26700.0],["2019-09-09",232.8313,232.8313,225.3661,226.1949,42200.0],["2019-09-10",225.5463,225.5463,220.1771,222.2011,33100.0],["2019-09-11",222.171,228.0926,221.6965,226.6873,38400.0],["2019-09-12",226.8735,226.8735,222.3632,223.4743,26500.0],["2019-09-13",223.4143,224.3512,215.5287,216.1113,25300.0],["2019-09-16",215.7748,217.0781,211.9431,213.1983,32500.0],["2019-09-17",213.3245,213.3245,208.4478,210.1294,15700.0],["2019-09-18",210.0814,210.0814,203.8955,207.7512,31800.0],["2019-09-19",208.1115,209.0904,204.478,205.2227,48200.0],["2019-09-20",205.4269,208.5259,204.43,206.8082,113600.0],["2019-09-23",205.7753,207.2047,204.9765,206.6281,33700.0],["2019-09-24",206.8984,207.7332,204.2138,204.2138,25200.0],["2019-09-25",204.2798,205.8653,204.0756,205.8653,17200.0],["2019-09-26",205.6371,206.8563,204.7963,206.1956,30900.0],["2019-09-27",206.7903,208.52,206.3579,207.8233,51600.0],["2019-09-30",207.9494,210.5378,207.1266,209.2466,52000.0],["2019-10-01",208.9283,208.9283,205.6972,207.607,21800.0],["2019-10-02",207.0665,209.6369,205.3248,207.9974,30300.0],["2019-10-03",207.535,210.754,205.7032,206.7482,51000.0],["2019-10-04",207.1386,210.5739,206.7182,209.4147,26800.0],["2019-10-07",209.4208,211.4027,207.577,210.4958,21600.0],["2019-10-08",210.3637,210.3637,208.1116,209.4088,40100.0],["2019-10-09",210.5078,210.5078,208.646,209.7271,66900.0],["2019-10-10",209.4628,209.9072,207.9193,208.9463,50700.0],["2019-10-11",210.3816,214.2493,210.3816,212.5137,22300.0],["2019-10-14",212.718,212.9041,210.682,211.9612,21700.0],["2019-10-15",212.6038,212.6038,211.0423,212.0573,19500.0],["2019-10-16",211.691,212.79,209.0124,210.7541,29400.0],["2019-10-17",211.0424,211.8832,210.0214,211.691,22500.0],["2019-10-18",211.6609,213.2104,210.658,212.7179,36400.0],["2019-10-21",212.8741,216.1532,212.5738,216.1532,17900.0],["2019-10-22",216.2494,216.2494,212.9762,213.6669,18000.0],["2019-10-23",213.7389,213.7389,210.4537,210.9822,40300.0],["2019-10-24",211.3966,211.3966,208.4718,210.4417,31600.0],["2019-10-25",210.4538,210.4538,204.8504,205.2408,19100.0],["2019-10-28",205.6252,206.8323,201.1328,201.331,25400.0],["2019-10-29",202.0457,209.673,201.5532,209.2106,24600.0],["2019-10-30",210.1654,212.9641,208.0634,212.0693,17200.0],["2019-10-31",213.2044,213.9251,206.8804,207.4389,12100.0],["2019-11-01",208.1082,208.1082,206.4531,207.3902,11200.0],["2019-11-04",208.2482,208.2482,202.6195,204.1773,13900.0],["2019-11-05",204.1164,204.1164,198.4695,198.4878,13700.0],["2019-11-06",197.3864,200.4045,196.2485,199.4979,25600.0],["2019-11-07",199.7595,200.5628,196.9422,197.9523,11500.0],["2019-11-08",199.8021,199.8021,196.0964,196.1389,8100.0],["2019-11-11",196.8083,197.7575,196.1146,197.5141,18700.0],["2019-11-12",197.8672,200.3924,195.6522,196.6258,25400.0],["2019-11-13",196.3884,199.1815,196.3763,197.7941,16300.0],["2019-11-14",197.8123,198.433,196.8874,197.1004,7000.0],["2019-11-15",197.283,198.8894,196.7901,196.7901,7600.0],["2019-11-18",196.4858,198.7373,196.4858,197.8123,3900.0],["2019-11-19",198.0497,198.9807,197.6237,197.9279,6300.0],["2019-11-20",195.6704,198.8772,195.6704,198.7981,13500.0],["2019-11-21",198.8285,198.8285,196.1207,196.498,16400.0],["2019-11-22",196.9604,198.3843,195.9381,195.9381,8300.0],["2019-11-25",197.0516,202.2544,196.9117,201.7189,13800.0],["2019-11-26",201.4755,201.4999,199.5587,200.0029,11000.0],["2019-11-27",200.3194,201.7068,200.1977,200.1977,14200.0],["2019-11-29",200.1976,201.3416,198.5912,198.5912,2900.0],["2019-12-02",197.7637,197.7637,194.1126,194.8854,13600.0],["2019-12-03",193.8936,195.2688,193.3459,194.4169,12500.0],["2019-12-04",195.1167,198.3904,195.1167,197.3194,12500.0],["2019-12-05",197.7819,198.5852,196.0294,196.6075,8600.0],["2019-12-06",197.6481,197.8732,196.2059,197.3681,5300.0],["2019-12-09",196.9605,198.0619,195.0254,197.5325,31600.0],["2019-12-10",198.007,198.3417,195.6704,197.7819,15300.0],["2019-12-11",197.3742,197.3742,193.6989,194.3986,14500.0],["2019-12-12",194.0518,197.0456,191.4961,192.8956,25700.0],["2019-12-13",193.9423,194.3378,190.7111,192.9687,20200.0],["2019-12-16",193.4676,193.4676,190.7111,191.6786,13900.0],["2019-12-17",195.9807,195.9807,189.7131,191.4778,24300.0],["2019-12-18",191.8186,193.4737,190.4616,192.8956,18500.0],["2019-12-19",192.7983,196.4067,192.7374,195.9625,12700.0],["2019-12-20",196.285,201.2382,196.285,198.1044,34600.0],["2019-12-23",198.7859,200.2159,198.3052,199.5831,26400.0],["2019-12-24",199.9178,200.3376,197.07,199.5892,11600.0],["2019-12-26",199.6805,201.4147,199.145,199.3336,10500.0],["2019-12-27",200.1794,200.8183,198.4269,200.2585,8400.0],["2019-12-30",200.2585,200.2585,198.7251,200.1551,7000.0],["2019-12-31",200.076,202.2484,198.999,201.0192,26400.0],["2020-01-02",201.8954,202.723,198.5426,199.9056,15200.0],["2020-01-03",198.9746,203.0516,198.9746,202.3944,7500.0],["2020-01-06",202.0232,205.6742,202.0232,205.3517,8200.0],["2020-01-07",204.9014,204.9014,197.502,199.1997,11500.0],["2020-01-08",198.6156,202.7169,197.7637,201.3539,13500.0],["2020-01-09",202.2057,204.7431,202.2057,203.7939,10400.0],["2020-01-10",204.2138,204.5667,203.2341,203.7635,12900.0],["2020-01-13",204.1955,206.806,204.1955,206.4348,6400.0],["2020-01-14",206.088,209.9703,204.8162,209.8607,10900.0],["2020-01-15",212.3678,215.1364,211.4367,213.53,13900.0],["2020-01-16",214.1142,215.0939,212.2035,215.0939,6200.0],["2020-01-17",214.7714,215.1243,212.4043,212.5625,16800.0],["2020-01-21",214.0046,214.0046,211.8079,212.6233,7300.0],["2020-01-22",212.7816,215.0148,210.664,210.664,11300.0],["2020-01-23",210.5544,213.5117,209.6599,212.246,15700.0],["2020-01-24",213.4174,213.4174,209.0159,209.7001,5800.0],["2020-01-27",207.2157,210.3905,207.2157,210.1809,5200.0],["2020-01-28",210.9207,210.9207,207.2528,208.2391,5400.0],["2020-01-29",207.7212,208.3623,203.7821,206.328,9400.0],["2020-01-30",204.6944,207.0863,204.6944,204.9903,3400.0],["2020-01-31",204.602,204.602,196.5511,198.9182,6100.0],["2020-02-03",199.7196,201.6183,197.4942,197.4942,6400.0],["2020-02-04",198.832,199.2574,197.0134,197.2662,6600.0],["2020-02-05",197.5806,201.5752,197.5806,199.5347,9600.0],["2020-02-06",200.2128,203.1718,197.7223,201.0574,4100.0],["2020-02-07",200.8169,202.1485,199.9909,201.0327,4300.0],["2020-02-10",200.8416,200.8416,199.7998,200.4718,2800.0],["2020-02-11",200.7307,200.7307,196.5573,199.5101,7500.0],["2020-02-12",200.4101,202.13,200.3423,201.7971,4900.0],["2020-02-13",200.5518,201.4518,200.1326,200.1326,7000.0],["2020-02-14",200.4656,201.6307,196.699,196.773,21900.0],["2020-02-18",196.6374,197.2723,194.1839,194.8003,8000.0],["2020-02-19",195.4044,197.9874,189.881,189.881,14500.0],["2020-02-20",189.881,192.9263,189.881,192.3345,9600.0],["2020-02-21",192.0509,194.9667,192.0509,193.629,4500.0],["2020-02-24",191.7488,192.168,187.7727,190.6146,19400.0],["2020-02-25",191.3173,191.4098,187.6248,188.9501,18700.0],["2020-02-26",189.7577,192.6427,188.0193,188.0193,8200.0],["2020-02-27",186.1514,192.1557,184.937,191.1016,26100.0],["2020-02-28",188.5063,194.6462,187.4029,191.7181,25700.0],["2020-03-02",192.0386,193.1975,188.944,190.4851,98300.0],["2020-03-03",190.3434,196.3908,190.3434,191.7181,7800.0],["2020-03-04",193.1421,199.4423,191.7674,199.4423,9700.0],["2020-03-05",197.6483,197.6483,191.1016,193.0311,9000.0],["2020-03-06",190.8057,192.1989,188.1488,191.7921,14900.0],["2020-03-09",184.937,202.7835,184.8754,190.6947,13600.0],["2020-03-10",193.7769,196.2304,188.0007,191.6872,8400.0],["2020-03-11",189.2707,191.7612,188.081,188.9748,11600.0],["2020-03-12",183.4945,188.8761,180.0053,181.8547,16900.0],["2020-03-13",184.7398,188.2351,184.7398,184.9617,11500.0],["2020-03-16",177.6628,181.8855,163.3672,166.4495,21500.0],["2020-03-17",168.7858,168.7858,160.624,163.1699,23400.0],["2020-03-18",156.3704,158.041,154.1142,155.982,25600.0],["2020-03-19",155.7046,159.7054,149.8421,159.7054,11400.0],["2020-03-20",158.9225,161.5425,144.5468,145.268,24800.0],["2020-03-23",144.1461,150.5387,140.9713,149.4599,15600.0],["2020-03-24",152.2648,169.5133,148.8928,168.2989,13100.0],["2020-03-25",165.9132,179.3642,164.7049,169.5071,16200.0],["2020-03-26",170.5119,178.193,170.2592,171.9051,10200.0],["2020-03-27",167.5529,174.3032,167.5529,174.0812,6000.0],["2020-03-30",174.9443,178.1252,170.3825,172.7188,13900.0],["2020-03-31",172.2072,174.3956,162.0048,170.1112,19700.0],["2020-04-01",165.2659,165.2659,152.0244,159.1013,31000.0],["2020-04-02",157.6403,162.8432,157.6403,161.9555,9500.0],["2020-04-03",161.0616,164.0576,157.443,163.9282,15900.0],["2020-04-06",166.7331,175.6902,166.7331,175.6902,10300.0],["2020-04-07",178.4149,178.4149,175.3265,178.156,7400.0],["2020-04-08",182.8473,182.8473,178.3595,181.9781,5000.0],["2020-04-09",183.211,188.6358,183.211,186.7864,4700.0],["2020-04-13",186.7864,187.1686,177.108,179.8081,21200.0],["2020-04-14",182.5328,188.9378,180.0547,183.55,7100.0],["2020-04-15",177.9834,179.2225,174.3709,177.4286,14400.0],["2020-04-16",175.6901,181.8547,174.1798,181.1149,9500.0],["2020-04-17",183.5007,183.8952,181.8548,183.8521,13100.0],["2020-04-20",181.7315,181.7315,176.6765,176.9478,3500.0],["2020-04-21",174.3833,174.3833,170.9311,171.9914,4500.0],["2020-04-22",172.1455,175.4559,171.2332,172.4846,6600.0],["2020-04-23",172.423,173.1997,168.9091,171.9791,19800.0],["2020-04-24",171.005,177.484,170.2468,176.6641,18400.0],["2020-04-27",181.5897,184.3206,181.2383,182.8904,4400.0],["2020-04-28",184.7089,192.0632,182.4342,186.1699,9200.0],["2020-04-29",190.8488,203.4307,190.8488,200.2559,7100.0],["2020-04-30",196.2367,196.2367,188.457,194.3442,4700.0],["2020-05-01",190.4851,192.1496,184.9432,188.8022,7500.0],["2020-05-04",191.7181,193.8572,173.2243,176.2758,17100.0],["2020-05-05",176.5902,180.1472,169.4332,170.1544,16800.0],["2020-05-06",171.4489,174.4511,157.1964,158.4294,20700.0],["2020-05-07",163.361,163.361,155.9697,158.6575,25000.0],["2020-05-08",157.3712,161.8699,155.2819,158.4692,15300.0],["2020-05-11",155.6207,159.31,155.6019,156.656,14700.0],["2020-05-12",156.1854,156.1854,149.3277,149.3277,14300.0],["2020-05-13",147.4453,148.33,144.3082,145.8705,30100.0],["2020-05-14",142.8965,145.5631,141.0895,142.6204,9300.0],["2020-05-15",141.2652,143.6745,139.935,141.2526,6800.0],["2020-05-18",146.7928,153.8765,145.8768,151.6428,14600.0],["2020-05-19",153.1863,153.1863,149.3025,149.3025,6600.0],["2020-05-20",148.6562,153.751,148.6562,150.8648,6600.0],["2020-05-21",149.0202,152.1511,149.0202,150.2751,4400.0],["2020-05-22",150.7268,151.8373,148.3865,151.8185,4900.0],["2020-05-26",155.0058,166.0737,155.0058,162.8738,36800.0],["2020-05-27",166.4564,169.0414,164.3545,165.8038,29900.0],["2020-05-28",168.7151,170.1707,164.0596,164.7811,17000.0],["2020-05-29",163.9592,170.1143,163.0306,163.0306,45800.0],["2020-06-01",161.9954,166.4627,161.9954,164.3859,15300.0],["2020-06-02",164.5176,167.5293,164.4486,166.4375,17200.0],["2020-06-03",171.846,176.4325,168.163,174.3368,22100.0],["2020-06-04",173.3455,175.347,172.7871,173.4836,9700.0],["2020-06-05",177.4175,180.0715,176.9344,179.2496,30800.0],["2020-06-08",179.6512,184.9655,179.6512,184.6455,22400.0],["2020-06-09",183.1208,183.1208,178.9484,178.9484,5700.0],["2020-06-10",179.0049,179.0049,171.915,171.984,10200.0],["2020-06-11",164.4612,166.6007,157.7038,160.3641,17600.0],["2020-06-12",164.3106,166.1929,161.2174,162.0456,15300.0],["2020-06-15",159.1845,164.2541,159.1845,162.9804,18000.0],["2020-06-16",166.5881,171.0554,163.2628,165.8792,14400.0],["2020-06-17",166.5568,166.5568,160.6276,162.1585,7600.0],["2020-06-18",159.7304,162.4973,158.8457,160.408,7800.0],["2020-06-19",162.033,162.033,157.8481,161.4181,35800.0],["2020-06-22",158.3626,165.0133,158.3626,160.615,19700.0],["2020-06-23",161.1483,161.1483,157.252,159.7617,25200.0],["2020-06-24",157.6724,158.3061,153.5565,153.5628,14200.0],["2020-06-25",152.151,155.8403,152.151,155.1439,11600.0],["2020-06-26",153.9392,153.9392,149.1582,149.3339,26200.0],["2020-06-29",149.29,151.8373,148.65,151.8373,25400.0],["2020-06-30",151.2099,152.6969,150.4507,151.1472,15700.0],["2020-07-01",153.3808,154.1274,151.2162,152.8851,15800.0],["2020-07-02",155.5893,156.5556,152.4648,152.8914,10800.0],["2020-07-06",155.42,155.8717,152.1573,154.3533,7000.0],["2020-07-07",153.9267,153.9267,148.512,149.5974,14000.0],["2020-07-08",149.1519,150.5762,147.4453,147.4453,13100.0],["2020-07-09",148.7065,148.9386,146.8179,148.7818,12900.0],["2020-07-10",148.0351,151.304,148.0351,150.1621,5300.0],["2020-07-13",151.1786,155.1439,149.5974,149.7166,17400.0],["2020-07-14",151.2978,155.0309,151.2978,153.5879,8700.0],["2020-07-15",156.7815,158.7516,155.9533,156.2858,12200.0],["2020-07-16",156.8442,158.4191,152.6656,153.5879,12200.0],["2020-07-17",153.4373,154.918,153.4373,154.6859,7100.0],["2020-07-20",153.1236,155.3509,151.9001,151.9001,5400.0],["2020-07-21",154.3283,156.8882,151.4107,152.6718,13200.0],["2020-07-22",154.0083,158.4755,153.9581,157.4842,10900.0],["2020-07-23",157.9234,158.0363,155.3195,156.2356,14000.0],["2020-07-24",154.6608,159.8684,154.6608,155.7776,10800.0],["2020-07-27",157.1328,161.2425,157.1328,159.7304,12000.0],["2020-07-28",158.1116,163.8902,158.1116,162.4659,11000.0],["2020-07-29",162.811,163.7835,162.2024,163.2,16900.0],["2020-07-30",161.2989,161.7444,158.7829,161.2424,9100.0],["2020-07-31",161.004,161.004,156.8567,157.9798,12200.0],["2020-08-03",162.0017,162.0017,158.005,158.005,13100.0],["2020-08-04",159.2096,162.1585,159.2096,162.1585,8300.0],["2020-08-05",163.5263,164.0533,161.8762,164.0533,4400.0],["2020-08-06",165.2643,166.0486,162.7483,163.4761,11900.0],["2020-08-07",159.6837,163.8592,159.6135,163.8592,12800.0],["2020-08-10",163.5463,166.1257,163.5463,164.9509,8500.0],["2020-08-11",166.8407,167.5877,165.0722,165.5319,5300.0],["2020-08-12",167.9006,168.7178,165.749,166.4641,4000.0],["2020-08-13",167.0004,167.0004,163.4506,165.6469,15900.0],["2020-08-14",164.7083,166.9046,164.7083,165.4234,4100.0],["2020-08-17",164.0379,166.6173,164.0379,165.9724,5400.0],["2020-08-18",166.0427,168.4369,165.3212,165.9724,4600.0],["2020-08-19",164.9765,165.6149,163.0867,163.0867,7500.0],["2020-08-20",162.1034,165.4936,161.465,165.4936,10000.0],["2020-08-21",164.3316,166.7131,164.0954,165.0531,7100.0],["2020-08-24",164.8233,168.705,164.0826,168.705,5500.0],["2020-08-25",170.0522,170.365,167.5558,167.5558,4600.0],["2020-08-26",168.8263,168.8263,162.9206,163.6868,13800.0],["2020-08-27",164.7275,167.3962,163.1122,166.9174,12100.0],["2020-08-28",168.2326,168.2326,165.8576,167.2813,4500.0],["2020-08-31",168.8072,168.8072,162.8504,162.8504,6900.0],["2020-09-01",162.0907,166.3109,161.9758,166.3109,6000.0],["2020-09-02",166.6301,169.8223,165.6086,169.5414,14100.0],["2020-09-03",169.4712,176.4686,169.4712,170.4161,13000.0],["2020-09-04",171.4249,173.6914,169.8734,169.8734,9800.0],["2020-09-08",169.5095,169.733,166.7259,167.1855,10300.0],["2020-09-09",169.3627,169.8479,165.7873,166.3236,19000.0],["2020-09-10",165.3596,166.2917,163.125,164.4146,8800.0],["2020-09-11",163.7379,164.4338,159.6199,159.6199,8100.0],["2020-09-14",160.5967,165.6596,160.2775,165.6596,11100.0],["2020-09-15",165.998,170.8821,165.998,169.4009,8600.0],["2020-09-16",169.6372,170.9716,169.0626,169.7266,7900.0],["2020-09-17",168.4369,169.8926,164.5104,165.5,16400.0],["2020-09-18",166.0044,166.0044,161.7906,163.8336,20800.0],["2020-09-21",160.8073,160.8073,153.612,155.3741,26000.0],["2020-09-22",156.4212,156.683,155.4252,155.7828,9700.0],["2020-09-23",157.4108,157.4108,154.7867,154.7867,20300.0],["2020-09-24",154.8059,157.6534,152.5968,154.6335,23300.0],["2020-09-25",153.6184,156.8298,153.5864,156.8298,18200.0],["2020-09-28",158.2536,161.6502,158.2536,160.3796,6300.0],["2020-09-29",161.7076,161.7076,155.4827,156.153,14400.0],["2020-09-30",159.0516,159.0516,155.1379,156.5616,7300.0],["2020-10-01",158.0237,159.4027,156.2105,156.4722,12000.0],["2020-10-02",157.8067,162.5759,157.0405,162.5759,8800.0],["2020-10-05",162.6397,162.8057,159.7284,159.7348,14600.0],["2020-10-06",160.2519,162.595,156.7213,158.8601,9200.0],["2020-10-07",161.0372,162.4673,159.7156,161.9757,8500.0],["2020-10-08",162.2886,162.8377,161.1777,161.5161,8800.0],["2020-10-09",162.6908,165.3532,159.7603,160.5648,11800.0],["2020-10-12",159.2942,163.674,159.2942,162.2247,12700.0],["2020-10-13",160.8265,160.8265,155.7699,155.9679,18300.0],["2020-10-14",155.7827,156.6893,155.6295,156.2616,9400.0],["2020-10-15",155.7827,158.2663,155.5082,158.2663,9700.0],["2020-10-16",157.6917,157.6917,154.2057,155.7763,12100.0],["2020-10-19",155.3231,157.2129,153.9951,153.9951,22500.0],["2020-10-20",154.0525,157.9854,154.0525,157.9854,7600.0],["2020-10-21",156.1275,156.9,155.0677,155.9168,8300.0],["2020-10-22",155.7636,158.0428,155.7253,156.5936,5800.0],["2020-10-23",158.643,158.643,156.8426,156.8426,5500.0],["2020-10-26",156.9703,157.7747,154.8506,157.7747,19400.0],["2020-10-27",156.9511,158.4196,154.7038,154.7038,13500.0],["2020-10-28",152.9735,154.6271,149.2066,150.8858,33100.0],["2020-10-29",150.988,156.2616,150.988,155.355,21200.0],["2020-10-30",153.7397,155.2656,151.8499,155.2656,20900.0],["2020-11-02",155.1571,155.1571,151.62,152.9799,12200.0],["2020-11-03",154.4356,157.596,153.2289,155.9551,14500.0],["2020-11-04",155.1123,155.3039,153.3821,153.3821,9900.0],["2020-11-05",154.6144,156.7404,154.3973,154.6974,20800.0],["2020-11-06",155.5691,155.5691,154.5022,154.821,20000.0],["2020-11-09",160.8124,178.3899,160.8124,175.2738,35100.0],["2020-11-10",175.4039,184.9082,173.4588,179.151,26600.0],["2020-11-11",180.2049,180.2049,170.1411,173.062,16800.0],["2020-11-12",171.3771,171.3771,169.0937,169.7898,16100.0],["2020-11-13",175.3323,180.1853,169.7898,178.7997,16900.0],["2020-11-16",183.1908,192.1357,183.1908,191.6803,19600.0],["2020-11-17",190.1516,193.9832,187.4128,191.9861,5800.0],["2020-11-18",193.6644,193.6644,185.7864,185.7864,6500.0],["2020-11-19",183.399,188.1024,181.0506,188.1024,8400.0],["2020-11-20",186.2484,187.5234,184.7586,186.6907,5000.0],["2020-11-23",186.3849,192.7797,185.9751,187.1526,15100.0],["2020-11-24",189.0066,191.4917,183.8934,186.0532,7200.0],["2020-11-25",187.003,187.003,182.8005,186.3004,6400.0],["2020-11-27",185.9816,185.9816,180.2959,183.8153,8000.0],["2020-11-30",183.2364,183.3665,177.8304,177.8304,12800.0],["2020-12-01",179.678,183.8869,176.2952,177.1539,10800.0],["2020-12-02",180.3285,181.0766,175.8853,176.6074,10700.0],["2020-12-03",179.717,183.7763,178.2467,179.2746,16600.0],["2020-12-04",178.8062,183.8023,178.8062,183.8023,8600.0],["2020-12-07",183.1258,183.1258,176.1,176.1,6500.0],["2020-12-08",175.0071,180.992,175.0071,180.992,5200.0],["2020-12-09",178.0971,181.8963,178.0971,181.8963,4400.0],["2020-12-10",178.3443,183.2299,176.666,183.2299,4900.0],["2020-12-11",182.2541,186.0597,179.743,182.1304,10200.0],["2020-12-14",181.7726,186.3459,179.7104,181.3628,6200.0],["2020-12-15",182.8851,186.9639,182.8851,186.8273,4200.0],["2020-12-16",188.0763,188.5968,185.3766,185.5848,9900.0],["2020-12-17",184.7521,188.0829,183.8414,187.8942,8200.0],["2020-12-18",187.6015,187.6015,180.4195,180.4195,28800.0],["2020-12-21",176.165,180.413,176.165,179.7105,5600.0],["2020-12-22",179.717,179.717,173.6865,176.679,9000.0],["2020-12-23",174.9941,177.9865,174.9941,177.31,7000.0],["2020-12-24",179.5478,179.5478,178.572,178.572,2000.0],["2020-12-28",179.4372,179.5478,175.6641,178.7151,6400.0],["2020-12-29",179.0404,179.7755,177.0368,179.7755,3600.0],["2020-12-30",182.4362,182.768,176.2822,176.2822,3900.0],["2020-12-31",176.2952,180.8489,176.2952,180.4261,8100.0],["2021-01-04",180.1268,180.1268,177.4531,177.8109,7200.0],["2021-01-05",178.045,179.8665,176.0089,176.0089,5300.0],["2021-01-06",176.2886,179.5478,173.2441,173.3287,13800.0],["2021-01-07",173.9272,178.8583,173.5239,173.5239,7900.0],["2021-01-08",174.1614,175.9113,174.0248,175.9113,3600.0],["2021-01-11",174.259,174.9941,173.0425,173.2572,5300.0],["2021-01-12",173.4979,175.7682,173.4979,175.7682,2900.0],["2021-01-13",175.9113,177.3425,174.5972,177.3425,4900.0],["2021-01-14",176.7505,180.0618,176.2301,176.4643,9900.0],["2021-01-15",174.9681,179.6389,174.5582,179.6389,5800.0],["2021-01-19",180.2244,180.2244,173.5109,178.2728,5400.0],["2021-01-20",177.0172,180.413,176.9522,176.9522,4600.0],["2021-01-21",177.3946,182.8591,174.1094,179.2226,13200.0],["2021-01-22",179.5478,181.9418,177.9605,181.9418,8200.0],["2021-01-25",181.4344,181.9223,178.0516,181.9223,9300.0],["2021-01-26",183.8869,183.8869,179.1705,179.1705,8300.0],["2021-01-27",179.6258,179.6258,171.0973,176.4968,13500.0],["2021-01-28",179.0664,183.4185,178.9428,179.7365,9100.0],["2021-01-29",178.8834,179.214,176.3373,176.7011,15900.0],["2021-02-01",176.9921,178.8834,174.7635,178.566,5600.0],["2021-02-02",177.6269,179.1942,175.6893,179.1942,4100.0],["2021-02-03",177.2764,177.2764,174.9618,175.5504,10300.0],["2021-02-04",174.2476,178.7775,174.2476,176.0133,7400.0],["2021-02-05",177.1111,177.1111,173.9897,175.6364,9200.0],["2021-02-08",178.2618,178.2618,174.2675,178.1758,19000.0],["2021-02-09",177.8914,178.8834,175.7752,178.0964,14700.0],["2021-02-10",177.6467,177.6467,175.2528,175.2528,6500.0],["2021-02-11",175.352,175.9009,173.8905,174.9089,3600.0],["2021-02-12",175.2462,177.4153,174.5254,177.4153,4900.0],["2021-02-16",175.6496,177.5608,173.4739,173.6326,6900.0],["2021-02-17",175.9207,175.9207,174.8825,175.1867,3800.0],["2021-02-18",175.1999,177.2896,173.2623,174.2146,9700.0],["2021-02-19",175.4182,177.25,174.1154,174.1352,7500.0],["2021-02-22",174.9156,181.0128,174.9156,176.6614,9300.0],["2021-02-23",180.3911,182.4875,177.5938,181.1781,13300.0],["2021-02-24",180.6293,186.4884,180.5697,186.4752,26500.0],["2021-02-25",189.4643,192.4534,177.7393,179.6306,19100.0],["2021-02-26",177.8253,180.735,176.5688,179.2868,21900.0],["2021-03-01",179.214,184.3722,179.214,183.6315,14600.0],["2021-03-02",182.1966,183.863,181.3567,181.8659,7800.0],["2021-03-03",182.8248,190.5621,179.8158,187.0836,15100.0],["2021-03-04",186.9447,188.9948,182.1436,184.9542,10600.0],["2021-03-05",184.8219,190.2248,181.8923,190.2248,11700.0],["2021-03-08",190.9456,196.8974,190.9456,194.5233,13200.0],["2021-03-09",193.7496,195.416,191.8185,191.9045,5700.0],["2021-03-10",194.2522,196.0179,194.0273,194.0273,6100.0],["2021-03-11",195.6805,198.5572,195.6805,198.5572,6500.0],["2021-03-12",199.0532,203.2856,199.0532,203.2856,5400.0],["2021-03-15",203.9403,203.9403,198.5837,201.3678,11300.0],["2021-03-16",201.2223,201.3678,196.2956,198.3787,7600.0],["2021-03-17",198.3919,201.8307,196.5799,201.8307,8000.0],["2021-03-18",202.869,203.9403,199.1987,201.6918,10600.0],["2021-03-19",202.0688,202.3598,191.4218,191.5342,36400.0],["2021-03-22",194.3051,197.7174,190.2777,193.69,19700.0],["2021-03-23",194.9465,194.9465,189.9603,190.3769,5500.0],["2021-03-24",191.1176,194.2919,186.3628,186.3628,7900.0],["2021-03-25",187.1365,190.1256,185.1658,189.299,5300.0],["2021-03-26",189.1337,190.6944,189.1337,190.6944,3600.0],["2021-03-29",189.0675,189.4312,187.1497,187.4936,3200.0],["2021-03-30",189.0675,190.9655,187.3746,187.3746,5000.0],["2021-03-31",187.1498,187.1498,182.8579,183.3803,7100.0],["2021-04-01",185.1989,188.0623,182.6793,188.0623,9400.0],["2021-04-05",187.9433,189.1469,187.1034,187.487,4200.0],["2021-04-06",186.0652,189.6759,185.2319,186.0718,11000.0],["2021-04-07",188.4393,188.7038,184.1342,187.811,9200.0],["2021-04-08",188.4657,190.3835,187.8177,190.3835,3600.0],["2021-04-09",189.1667,190.3041,189.1667,189.8545,4300.0],["2021-04-12",184.2598,191.1176,184.2598,188.6906,13400.0],["2021-04-13",188.8162,191.4879,184.5045,188.8956,12700.0],["2021-04-14",189.127,189.7949,187.1497,189.4246,6800.0],["2021-04-15",188.7567,191.1176,186.5281,189.5569,6700.0],["2021-04-16",190.4364,190.4364,187.9896,187.9896,3100.0],["2021-04-19",189.709,190.6216,185.1658,187.2489,10200.0],["2021-04-20",187.9499,187.9499,185.3642,186.3165,6300.0],["2021-04-21",185.4964,191.7788,185.4964,189.6626,12800.0],["2021-04-22",190.1653,190.4562,185.1658,186.7463,10700.0],["2021-04-23",185.1724,187.811,184.6368,184.736,10000.0],["2021-04-26",185.1724,189.1403,184.0085,185.1658,32500.0],["2021-04-27",187.11,187.11,182.1304,184.5045,15300.0],["2021-04-28",187.2952,187.2952,183.1157,183.1157,13500.0],["2021-04-29",185.7279,188.7104,181.5948,184.8815,15900.0],["2021-04-30",183.658,183.8366,181.8526,183.3406,14100.0],["2021-05-03",182.2031,186.7992,182.1965,184.3458,20100.0],["2021-05-04",185.1261,190.9324,183.5125,188.3533,18200.0],["2021-05-05",190.2248,190.2248,183.7836,185.1591,22000.0],["2021-05-06",185.6949,188.1219,184.5772,185.1658,31400.0],["2021-05-07",185.3405,188.4658,183.4855,184.8297,25800.0],["2021-05-10",184.1576,186.4025,183.5057,184.2316,22000.0],["2021-05-11",182.5581,183.7275,180.3132,181.4692,20400.0],["2021-05-12",182.4101,183.7611,176.0789,177.8062,22700.0],["2021-05-13",178.7808,182.5715,177.7793,178.1087,24600.0],["2021-05-14",179.8898,180.414,175.3732,179.7419,90900.0],["2021-05-17",180.2191,182.4773,177.087,179.1571,41300.0],["2021-05-18",179.5873,181.7985,177.4365,178.0952,20800.0],["2021-05-19",176.5964,178.727,173.451,178.1087,70300.0],["2021-05-20",177.2349,179.4462,176.6502,178.1087,35900.0],["2021-05-21",178.1154,179.9906,176.5292,177.8129,10300.0],["2021-05-24",178.5388,179.0362,177.4366,178.1087,39100.0],["2021-05-25",179.3857,179.3857,176.462,176.751,23900.0],["2021-05-26",177.8264,179.8494,176.5628,179.8494,49900.0],["2021-05-27",180.7904,183.5729,180.6694,181.7985,19300.0],["2021-05-28",183.5864,183.5864,180.8105,182.2489,8800.0],["2021-06-01",183.4855,186.7788,182.2757,186.4293,19800.0],["2021-06-02",187.6257,188.1836,184.6147,188.1836,9600.0],["2021-06-03",187.9819,188.5129,185.9723,187.8475,7800.0],["2021-06-04",187.7265,187.7265,185.5019,186.3286,7500.0],["2021-06-07",186.1739,189.4942,185.5018,189.4874,27100.0],["2021-06-08",189.064,191.3626,188.8624,189.9714,11100.0],["2021-06-09",191.5508,193.7688,190.5494,191.0266,13200.0],["2021-06-10",190.8182,192.028,190.3343,190.7578,7100.0],["2021-06-11",189.8436,190.5897,188.1903,189.4606,8600.0],["2021-06-14",188.607,188.607,186.4764,188.607,7200.0],["2021-06-15",188.607,189.9579,187.4846,187.7937,11900.0],["2021-06-16",187.2023,188.1903,186.174,187.2628,9200.0],["2021-06-17",186.0664,187.1956,183.8888,183.8888,12000.0],["2021-06-18",182.4976,183.7813,179.4126,182.847,39700.0],["2021-06-21",182.9142,187.1889,182.1413,185.2801,12300.0],["2021-06-22",184.8298,185.4817,182.1413,184.6685,21300.0],["2021-06-23",184.1577,185.3674,182.9546,184.1577,12400.0],["2021-06-24",186.4697,186.4697,183.667,184.8029,12600.0],["2021-06-25",184.487,184.7625,182.1279,183.8283,27500.0],["2021-06-28",182.968,184.2786,178.1019,180.4745,38200.0],["2021-06-29",180.824,181.3214,178.7203,179.8965,11300.0],["2021-06-30",179.184,183.2503,176.341,180.0914,25300.0],["2021-07-01",180.4812,184.9709,180.4812,182.4101,15000.0],["2021-07-02",183.5326,184.0703,183.5326,184.0703,4200.0],["2021-07-06",185.4078,186.1337,180.293,184.0837,18300.0],["2021-07-07",184.0904,186.4899,178.7808,180.3535,18700.0],["2021-07-08",179.4395,180.3938,176.7981,177.9944,10300.0],["2021-07-09",178.4447,181.5028,178.2431,181.4759,17200.0],["2021-07-12",181.3483,184.0098,181.1197,184.0098,16800.0],["2021-07-13",182.511,182.8134,178.5052,178.9152,15900.0],["2021-07-14",179.7217,184.0837,178.2498,182.2959,12500.0],["2021-07-15",181.4692,184.1308,179.1505,181.4692,13400.0],["2021-07-16",183.2369,183.2369,179.1034,182.4707,28600.0],["2021-07-19",180.8845,180.8845,170.0433,174.3448,52500.0],["2021-07-20",175.0842,184.8634,175.0035,180.9046,22600.0],["2021-07-21",183.4855,189.3463,182.3766,186.9133,43600.0],["2021-07-22",185.5556,189.595,182.7328,184.2518,40300.0],["2021-07-23",180.2863,189.2791,180.2863,188.9229,37000.0],["2021-07-26",188.1903,190.8653,185.8514,189.064,34400.0],["2021-07-27",189.6555,193.8561,187.5854,189.7227,23800.0],["2021-07-28",191.4029,191.4029,187.787,187.8206,5800.0],["2021-07-29",189.7227,190.7107,187.834,188.1634,6600.0],["2021-07-30",187.1485,191.8466,186.6377,187.4107,10100.0],["2021-08-02",186.463,192.4515,185.2868,185.7169,10700.0],["2021-08-03",184.7558,184.8297,182.269,184.3055,11900.0],["2021-08-04",184.2585,184.2585,178.7808,180.8778,14600.0],["2021-08-05",180.488,186.6713,180.488,185.9118,19700.0],["2021-08-06",186.923,189.41,186.3628,186.6361,11600.0],["2021-08-09",184.4702,185.946,182.7007,183.6299,14400.0],["2021-08-10",182.8988,185.3038,182.7417,183.4454,9200.0],["2021-08-11",184.4019,185.3174,184.4019,185.3174,4700.0],["2021-08-12",186.4584,186.4584,183.4454,183.869,4700.0],["2021-08-13",185.2559,185.2559,183.4386,185.1466,10900.0],["2021-08-16",185.2969,186.5541,182.0858,182.4274,11700.0],["2021-08-17",181.7715,184.4703,181.7715,182.1268,21200.0],["2021-08-18",182.6665,183.8895,180.7945,181.7783,9500.0],["2021-08-19",180.3709,183.2883,179.5032,183.0218,16300.0],["2021-08-20",181.8876,185.8572,180.5759,182.2634,8500.0],["2021-08-23",182.5094,183.6572,181.7305,181.833,10000.0],["2021-08-24",181.7237,183.4523,181.7237,183.4523,5400.0],["2021-08-25",182.1814,185.1193,180.7808,181.0131,17400.0],["2021-08-26",181.1293,185.3448,179.3597,181.8193,11100.0],["2021-08-27",181.8808,184.115,181.8808,182.8374,6100.0],["2021-08-30",184.3336,184.3336,181.0541,181.71,8200.0],["2021-08-31",182.4411,184.4702,181.9423,181.9423,4900.0],["2021-09-01",183.3566,184.3678,183.3566,184.3678,4800.0],["2021-09-02",185.5361,185.5361,179.6877,180.0566,33600.0],["2021-09-03",180.0566,180.0566,174.2492,176.2306,41800.0],["2021-09-07",176.9479,179.4485,175.397,179.4485,37900.0],["2021-09-08",179.7492,180.0703,177.597,179.5169,18600.0],["2021-09-09",178.4647,179.6877,176.7088,176.7088,15800.0],["2021-09-10",182.9125,182.9125,172.8554,173.4157,22300.0],["2021-09-13",173.197,176.5175,173.197,176.0529,15500.0],["2021-09-14",176.4492,176.62,173.0809,173.7505,12400.0],["2021-09-15",174.584,176.2033,173.0673,173.3679,14900.0],["2021-09-16",174.1399,176.0529,172.8623,175.0417,10700.0],["2021-09-17",175.602,178.4647,174.2219,175.2194,165300.0],["2021-09-20",174.2219,175.3492,172.8554,175.2741,18200.0],["2021-09-21",175.0213,176.1008,174.5635,175.2194,9300.0],["2021-09-22",176.1964,178.0206,175.7182,176.8181,17100.0],["2021-09-23",176.2921,180.1523,176.2921,179.5169,17100.0],["2021-09-24",180.4734,182.0789,179.0044,179.92,12800.0],["2021-09-27",179.9063,183.4659,179.3392,180.0703,14100.0],["2021-09-28",180.7535,180.7535,178.4237,179.7765,8100.0],["2021-09-29",183.0901,183.0901,178.4305,180.5417,6900.0],["2021-09-30",181.6485,181.7305,177.6448,178.0616,19100.0],["2021-10-01",177.556,180.6306,177.556,180.4666,9200.0],["2021-10-04",180.3709,182.1063,180.2138,182.1063,8000.0],["2021-10-05",183.138,183.138,181.0541,182.8715,7900.0],["2021-10-06",181.71,184.2037,181.0541,184.1764,5000.0],["2021-10-07",184.8119,187.6199,184.2448,185.4131,10600.0],["2021-10-08",185.823,187.1963,184.4156,185.4062,5000.0],["2021-10-11",186.6566,186.6566,184.2106,184.5386,4200.0],["2021-10-12",184.4702,187.2851,184.4702,187.169,7400.0],["2021-10-13",189.7106,189.977,187.5447,189.977,5800.0],["2021-10-14",190.0112,190.0112,188.1187,189.9087,5600.0],["2021-10-15",191.3981,191.9037,189.5807,189.7106,5100.0],["2021-10-18",189.0205,191.6646,189.0205,189.2664,4000.0],["2021-10-19",191.2273,191.2273,188.5696,189.2664,4400.0],["2021-10-20",190.0932,190.0932,190.0932,190.0932,2200.0],["2021-10-21",190.79,193.1335,190.79,191.8217,6800.0],["2021-10-22",191.9857,195.6956,191.9857,195.2515,5600.0],["2021-10-25",194.3838,196.2968,192.0199,195.6751,8200.0],["2021-10-26",195.2651,195.7639,194.5477,194.7459,6900.0],["2021-10-27",191.8559,193.4751,191.8559,192.4503,7200.0],["2021-10-28",192.0335,193.3521,192.0335,193.0857,7800.0],["2021-10-29",194.3086,194.3086,190.4689,190.4689,16100.0],["2021-11-01",204.9601,204.9601,186.6224,189.2938,24200.0],["2021-11-02",191.0975,191.0975,187.8864,188.2007,8600.0],["2021-11-03",188.2963,194.1174,188.2963,191.9857,12200.0],["2021-11-04",194.0354,194.0354,187.2851,188.9181,10000.0],["2021-11-05",188.9111,195.8008,188.8624,193.87,20200.0],["2021-11-08",193.2866,193.2866,190.9946,191.6892,5000.0],["2021-11-09",190.8696,191.8906,189.6056,191.8837,7200.0],["2021-11-10",191.0016,191.0016,189.6056,189.6056,9200.0],["2021-11-11",190.9947,191.6892,188.0082,190.1265,8000.0],["2021-11-12",189.6056,189.807,187.7581,187.7581,4500.0],["2021-11-15",188.9111,189.807,185.8899,189.807,9900.0],["2021-11-16",188.9458,189.8834,187.522,188.1263,11100.0],["2021-11-17",186.4802,188.5568,181.049,188.3554,22600.0],["2021-11-18",186.1608,188.7166,181.313,187.1956,33300.0],["2021-11-19",186.4316,187.5707,181.4033,186.126,18700.0],["2021-11-22",186.5983,188.9458,184.7439,185.8969,15900.0],["2021-11-23",191.0363,191.0363,187.0498,187.522,10100.0],["2021-11-24",186.3275,187.5707,186.2441,187.522,4400.0],["2021-11-26",184.6328,184.6328,177.2014,182.1742,20400.0],["2021-11-29",183.0493,185.2231,178.5487,180.2156,19900.0],["2021-11-30",180.2156,180.2156,176.4096,177.5139,16900.0],["2021-12-01",179.2224,181.9241,177.4166,177.4166,14800.0],["2021-12-02",177.8333,184.0841,177.8333,182.5284,9100.0],["2021-12-03",178.3404,183.7855,177.882,178.8405,6200.0],["2021-12-06",180.2295,185.2232,180.2295,182.9798,10200.0],["2021-12-07",185.9524,185.9524,182.5145,183.9452,7800.0],["2021-12-08",182.5284,185.6954,181.9658,184.5911,7300.0],["2021-12-09",185.6468,185.6468,179.4794,180.5073,14300.0],["2021-12-10",181.1324,182.32,178.9238,179.535,6700.0],["2021-12-13",178.5279,179.0557,175.7915,177.1041,21300.0],["2021-12-14",175.9165,177.1042,172.1036,172.1036,36800.0],["2021-12-15",172.9439,176.5485,172.9439,176.3054,27000.0],["2021-12-16",175.9095,178.8404,174.2149,174.5691,16900.0],["2021-12-17",173.2356,179.2225,173.2356,175.4998,47700.0],["2021-12-20",173.7912,174.5136,170.9576,173.7426,13500.0],["2021-12-21",176.8124,177.4167,175.7151,176.9027,12000.0],["2021-12-22",176.8819,177.2708,173.6315,177.2708,13300.0],["2021-12-23",178.2501,181.6186,178.2501,180.6393,12800.0],["2021-12-27",180.7434,181.5908,176.7638,179.2363,19700.0],["2021-12-28",179.1877,180.1392,176.9305,177.7014,7200.0],["2021-12-29",176.9305,179.8406,176.9305,179.7711,9100.0],["2021-12-30",179.7711,181.8477,179.7711,180.6948,6700.0],["2021-12-31",180.7851,180.7851,180.7851,180.7851,3400.0],["2022-01-03",181.9658,185.4315,181.8963,185.2092,8300.0],["2022-01-04",187.8624,190.1682,186.8275,188.0221,9400.0],["2022-01-05",188.0082,189.9112,186.126,188.2582,14200.0],["2022-01-06",188.6333,190.3696,188.5638,188.5708,16700.0],["2022-01-07",189.4737,190.6196,187.7096,187.7096,7900.0],["2022-01-10",185.7788,185.7788,183.8202,185.0912,8500.0],["2022-01-11",185.0218,185.4524,183.3619,184.7301,9400.0],["2022-01-12",186.0844,186.0844,181.4172,181.5352,13700.0],["2022-01-13",182.5562,184.612,180.5698,181.3477,11700.0],["2022-01-14",182.8479,182.8479,180.9241,182.3062,9500.0],["2022-01-18",182.0353,184.3133,177.8959,180.1462,17600.0],["2022-01-19",180.5698,182.6534,178.4029,178.4029,6100.0],["2022-01-20",179.4655,180.1739,177.2569,177.3541,10800.0],["2022-01-21",176.3054,179.5489,176.3054,176.8958,9400.0],["2022-01-24",176.6041,179.6461,174.7427,177.8195,12100.0],["2022-01-25",177.8125,182.9173,175.9651,182.3131,15700.0],["2022-01-26",181.5838,185.3065,181.5838,182.0144,16300.0],["2022-01-27",184.0564,186.5011,182.0492,183.4382,15500.0],["2022-01-28",182.7599,188.7728,182.7599,188.7728,25000.0],["2022-01-31",186.9781,186.9781,185.8264,186.0171,10700.0],["2022-02-01",187.1689,187.1689,185.1198,185.8264,11900.0],["2022-02-02",184.8089,187.0982,184.491,185.5932,12100.0],["2022-02-03",185.4731,185.8971,184.2719,185.4731,12700.0],["2022-02-04",183.7067,184.2013,182.6822,182.8023,8100.0],["2022-02-07",183.3252,183.3252,180.3435,182.0604,8000.0],["2022-02-08",182.3148,185.1057,181.9191,184.279,17200.0],["2022-02-09",184.1094,185.9112,183.5654,184.4274,13200.0],["2022-02-10",184.1165,185.5791,181.7778,181.905,23900.0],["2022-02-11",181.587,183.198,180.4,182.9648,18700.0],["2022-02-14",181.9262,181.9403,178.4993,180.188,18000.0],["2022-02-15",183.4241,183.4241,181.481,181.481,10500.0],["2022-02-16",181.587,184.4274,180.8804,184.4274,14600.0],["2022-02-17",183.7067,183.7067,182.4702,183.6996,11400.0],["2022-02-18",182.4914,184.1024,182.4914,182.88,14200.0],["2022-02-22",183.5795,184.3779,181.8414,183.1768,13500.0],["2022-02-23",183.3039,183.3039,179.6722,179.9478,12000.0],["2022-02-24",177.5313,181.1136,176.6411,179.4815,19400.0],["2022-02-25",179.4885,182.2371,179.4885,181.693,12300.0],["2022-02-28",180.5413,181.3044,178.895,179.0575,16200.0],["2022-03-01",179.008,179.2059,176.6764,176.9943,18700.0],["2022-03-02",179.9831,180.4494,178.0542,178.1107,12400.0],["2022-03-03",178.5982,179.6086,178.0542,178.7749,5700.0],["2022-03-04",177.5243,178.8385,175.9486,177.9623,14900.0],["2022-03-07",178.0542,178.0542,174.3235,174.5355,13500.0],["2022-03-08",174.8746,177.5242,174.8746,176.8318,8400.0],["2022-03-09",179.4673,180.1739,177.6867,178.6901,5800.0],["2022-03-10",177.2063,177.8988,177.2063,177.2205,5200.0],["2022-03-11",177.3688,178.7607,176.6481,177.3052,7700.0],["2022-03-14",177.6444,179.0151,174.5002,176.528,6200.0],["2022-03-15",175.5812,177.0367,175.5812,176.5775,7300.0],["2022-03-16",177.3829,177.927,174.6273,176.6269,4900.0],["2022-03-17",176.0405,177.5878,176.0405,177.5878,5900.0],["2022-03-18",176.2878,177.3759,176.2878,176.9025,17800.0],["2022-03-21",178.0471,178.7608,176.3655,176.9449,15400.0],["2022-03-22",176.9449,178.2167,176.641,176.7188,14200.0],["2022-03-23",177.4819,177.4819,175.9627,176.4362,13200.0],["2022-03-24",176.5351,177.5031,175.9345,177.5031,14800.0],["2022-03-25",176.6622,178.471,176.6622,177.3547,8200.0],["2022-03-28",178.0542,180.8168,177.3476,179.5733,11500.0],["2022-03-29",179.1988,183.8339,179.1988,183.0778,18900.0],["2022-03-30",183.5513,183.5513,181.5446,182.7175,9500.0],["2022-03-31",182.6468,182.8235,179.8488,181.043,13200.0],["2022-04-01",182.3642,184.4062,181.6365,184.4062,12100.0],["2022-04-04",184.3709,184.3709,180.0114,182.767,13500.0],["2022-04-05",182.6045,182.6045,179.7711,180.181,14900.0],["2022-04-06",180.1739,182.7175,180.1456,181.8414,12200.0],["2022-04-07",182.1876,182.1876,180.181,180.181,12900.0],["2022-04-08",179.4885,183.4241,179.4885,181.9898,12600.0],["2022-04-11",181.9897,182.9012,180.3505,180.4777,5900.0],["2022-04-12",181.8343,184.3921,180.1739,184.3921,13900.0],["2022-04-13",184.3921,185.8617,183.3675,184.3214,9100.0],["2022-04-14",185.459,185.8547,184.2366,185.1057,6500.0],["2022-04-18",184.3426,184.7665,183.4523,183.4523,8600.0],["2022-04-19",185.4661,188.1722,184.4274,186.6955,14500.0],["2022-04-20",187.5009,188.2358,187.2395,187.9108,13200.0],["2022-04-21",188.2499,188.2499,185.1198,185.9182,10700.0],["2022-04-22",186.4764,186.4764,183.7067,183.954,8200.0],["2022-04-25",184.3073,186.6531,182.7882,186.0313,9300.0],["2022-04-26",184.5122,184.7312,182.4702,182.9931,16900.0],["2022-04-27",182.2936,182.2936,178.3227,178.3721,15300.0],["2022-04-28",179.4814,181.5799,179.008,181.5799,10500.0],["2022-04-29",180.2799,180.2799,175.348,175.348,14500.0],["2022-05-02",175.3057,177.1357,170.9956,174.0126,34700.0],["2022-05-03",172.5501,176.6411,170.6282,176.316,25300.0],["2022-05-04",177.2275,177.2275,173.8925,175.9416,9200.0],["2022-05-05",175.7579,176.6411,173.7018,175.3198,16700.0],["2022-05-06",175.658,175.989,172.8012,173.5352,11000.0],["2022-05-09",172.614,174.2044,171.2755,172.3622,16400.0],["2022-05-10",172.7076,172.7076,166.375,167.8502,19100.0],["2022-05-11",168.5842,168.5842,165.0941,165.0941,16000.0],["2022-05-12",164.9142,167.2385,164.9142,166.6628,10600.0],["2022-05-13",167.332,169.6132,167.2529,168.4618,13500.0],["2022-05-16",168.4978,170.5487,168.3971,169.4117,10300.0],["2022-05-17",171.4555,171.4555,170.2393,170.2393,8500.0],["2022-05-18",171.2612,172.1679,167.0802,167.9653,11200.0],["2022-05-19",166.411,166.5189,164.6047,164.6047,12900.0],["2022-05-20",166.0871,167.4904,163.5973,167.4904,11700.0],["2022-05-23",168.0877,169.8291,168.0877,168.5482,14000.0],["2022-05-24",165.4395,171.5202,165.4395,171.5202,12100.0],["2022-05-25",169.9586,177.601,169.9586,177.601,18500.0],["2022-05-26",177.7017,177.7017,175.5357,175.55,10200.0],["2022-05-27",176.9605,178.7811,176.9605,178.7811,5900.0],["2022-05-31",177.1692,178.1047,173.456,174.3267,12500.0],["2022-06-01",174.2548,174.6578,174.2548,174.6578,8100.0],["2022-06-02",175.327,175.9458,174.118,174.2907,6800.0],["2022-06-03",173.2185,173.2185,171.9879,171.9879,9600.0],["2022-06-06",171.844,171.844,168.9368,168.9368,5900.0],["2022-06-07",170.045,172.3118,169.3398,172.3118,9400.0],["2022-06-08",170.0738,170.8941,169.0016,169.0016,8700.0],["2022-06-09",168.246,169.7428,167.4328,167.6703,15200.0],["2022-06-10",165.7489,167.3393,164.9645,166.1375,7500.0],["2022-06-13",164.1154,164.5112,159.0277,159.2796,17400.0],["2022-06-14",160.7619,160.7619,155.7966,156.1564,9400.0],["2022-06-15",157.9051,161.1938,157.9051,159.5674,18500.0],["2022-06-16",158.2433,158.2433,155.444,156.0053,7000.0],["2022-06-17",156.7753,156.7753,155.1634,155.7966,11400.0],["2022-06-21",157.2215,157.5597,156.5738,156.5738,8800.0],["2022-06-22",156.7681,156.8689,153.8897,155.0699,12300.0],["2022-06-23",155.8614,161.057,155.8614,160.0208,7100.0],["2022-06-24",161.5032,162.6401,159.9128,162.158,17700.0],["2022-06-27",162.9928,165.3459,162.9928,165.238,11600.0],["2022-06-28",166.0152,166.0152,158.4088,159.6826,15600.0],["2022-06-29",160.2798,162.0069,158.9629,161.5463,14800.0],["2022-06-30",160.1503,160.1503,158.1786,159.8697,9300.0],["2022-07-01",160.726,165.9504,160.726,164.8206,11500.0],["2022-07-05",162.6258,164.9645,162.6258,164.4967,7900.0],["2022-07-06",165.5114,165.5114,162.1868,163.2086,6600.0],["2022-07-07",164.6407,167.5335,164.6407,166.3318,7900.0],["2022-07-08",167.1594,167.1594,164.5256,165.274,10200.0],["2022-07-11",165.5186,167.6631,165.5115,166.5117,10800.0],["2022-07-12",167.0226,169.9803,166.3318,167.2961,8000.0],["2022-07-13",165.6554,167.8358,165.4611,165.4611,3600.0],["2022-07-14",163.8779,167.1737,163.8779,167.1737,3500.0],["2022-07-15",169.0231,172.5133,167.5407,169.5125,12200.0],["2022-07-18",168.1596,169.8291,167.0802,167.4904,21800.0],["2022-07-19",169.2606,169.2606,166.9722,169.0519,5800.0],["2022-07-20",169.5772,169.5772,164.5327,164.5327,9000.0],["2022-07-21",164.1801,167.4976,164.1801,167.4976,4100.0],["2022-07-22",168.2891,168.3899,164.6407,167.3176,10500.0],["2022-07-25",168.2603,169.1815,165.5762,167.2313,8800.0],["2022-07-26",167.6199,170.7142,167.6199,168.9368,9700.0],["2022-07-27",170.4624,170.4624,167.3105,168.8577,4400.0],["2022-07-28",169.786,175.3342,169.6852,173.017,16300.0],["2022-07-29",173.0674,175.5716,173.0674,175.2334,6600.0],["2022-08-01",177.7233,180.868,177.7233,177.9608,11700.0],["2022-08-02",178.3709,182.6599,175.586,182.2785,16900.0],["2022-08-03",183.5018,186.8048,183.5018,184.1854,12600.0],["2022-08-04",185.4807,186.4378,181.7747,184.574,12900.0],["2022-08-05",184.9256,186.1562,181.3146,182.1203,5500.0],["2022-08-08",181.8126,183.0432,180.6187,182.3839,8700.0],["2022-08-09",182.8967,187.0717,182.4938,186.9839,15400.0],["2022-08-10",187.438,188.9761,185.5702,186.7202,16800.0],["2022-08-11",187.8848,189.694,187.8848,189.694,7000.0],["2022-08-12",190.236,190.8293,187.1596,190.5363,9200.0],["2022-08-15",190.3312,190.9172,190.1554,190.7048,7600.0],["2022-08-16",189.0201,190.778,189.0201,190.2287,5500.0],["2022-08-17",190.4338,190.4338,188.2803,188.3975,6400.0],["2022-08-18",186.1415,188.8296,186.1415,187.4599,6300.0],["2022-08-19",187.5991,187.5991,185.3285,185.4823,4800.0],["2022-08-22",183.9148,184.7864,180.2891,180.2891,6800.0],["2022-08-23",179.2197,180.9117,179.2197,179.3003,7300.0],["2022-08-24",180.0035,182.5524,180.0035,181.5123,5400.0],["2022-08-25",183.1164,183.1164,180.648,182.0763,4300.0],["2022-08-26",183.3874,183.3874,175.1252,175.1252,8800.0],["2022-08-29",174.8909,177.7401,174.8909,177.2421,6800.0],["2022-08-30",178.4506,178.8169,174.0998,174.0998,6500.0],["2022-08-31",172.8473,173.5944,172.4078,173.5211,8300.0],["2022-09-01",173.1256,173.1256,169.8222,169.9613,8300.0],["2022-09-02",171.9463,171.9829,167.0022,167.3464,9600.0],["2022-09-06",167.0022,167.0022,165.1857,165.9254,14800.0],["2022-09-07",169.0677,169.0677,165.6911,166.907,4900.0],["2022-09-08",168.3353,168.4525,166.636,167.0755,5200.0],["2022-09-09",168.4671,170.9648,168.4671,170.4814,5600.0],["2022-09-12",171.3604,174.51,171.3604,174.51,10100.0],["2022-09-13",173.382,173.5651,167.6321,167.8079,10900.0],["2022-09-14",169.3461,170.7451,167.7346,169.2142,9600.0],["2022-09-15",169.8881,169.8881,166.5554,167.1414,9700.0],["2022-09-16",165.6691,169.9247,164.0723,169.9247,11200.0],["2022-09-19",168.5843,168.5843,166.277,168.262,5500.0],["2022-09-20",168.7088,168.7088,163.7427,165.3322,8700.0],["2022-09-21",166.614,166.614,162.8125,162.8125,8300.0],["2022-09-22",164.0723,164.0723,159.282,160.8641,9800.0],["2022-09-23",158.7619,159.3772,157.1139,159.3772,9100.0],["2022-09-26",159.597,159.597,153.3783,154.1548,11500.0],["2022-09-27",155.2827,155.2827,151.159,151.972,10100.0],["2022-09-28",156.7403,156.7403,155.0776,155.0776,9200.0],["2022-09-29",152.1331,154.0595,150.1555,152.9462,21100.0],["2022-09-30",152.7118,154.5503,152.5433,153.056,13600.0],["2022-10-03",154.8652,157.5094,153.5395,154.5429,10100.0],["2022-10-04",156.2276,157.6413,154.9165,156.3961,9000.0],["2022-10-05",156.3814,156.6744,153.957,155.1802,8500.0],["2022-10-06",155.6636,155.6636,153.4515,153.5468,7900.0],["2022-10-07",151.7376,154.2646,149.6867,151.6204,18600.0],["2022-10-10",152.3895,154.792,152.1038,152.1258,12800.0],["2022-10-11",152.265,152.5873,150.1115,151.6497,12100.0],["2022-10-12",150.8879,153.1806,149.4596,149.4596,12600.0],["2022-10-13",149.1227,151.9866,148.7638,150.5363,7600.0],["2022-10-14",152.8509,152.8509,147.2036,148.881,8900.0],["2022-10-17",150.9319,154.2426,150.9319,154.2426,12500.0],["2022-10-18",156.4034,158.2053,156.4034,158.1467,12400.0],["2022-10-19",156.5426,156.8136,156.2422,156.2422,7300.0],["2022-10-20",157.4655,157.4801,155.1948,155.1948,12600.0],["2022-10-21",154.5356,161.6259,154.5356,161.6259,10300.0],["2022-10-24",162.8637,164.0723,161.9628,164.0723,6300.0],["2022-10-25",163.6328,168.7015,163.6328,168.7015,7200.0],["2022-10-26",169.4193,169.4193,165.0611,166.6286,9300.0],["2022-10-27",165.6691,169.1556,165.6691,168.6722,5500.0],["2022-10-28",167.2219,170.8403,167.2219,168.8846,9800.0],["2022-10-31",170.1445,175.1911,170.1445,172.0489,14000.0],["2022-11-01",173.7042,173.7042,169.932,170.7158,9100.0],["2022-11-02",171.1113,177.1761,169.6903,173.5871,20600.0],["2022-11-03",172.8912,173.8727,170.4448,173.631,10300.0],["2022-11-04",172.974,176.2592,171.7271,175.7141,9500.0],["2022-11-07",176.2069,178.6932,174.5792,178.6932,10800.0],["2022-11-08",178.6708,179.0441,175.4976,179.0441,12400.0],["2022-11-09",178.626,178.8948,173.2278,176.416,12500.0],["2022-11-10",181.8888,182.2622,177.7077,178.3498,19100.0],["2022-11-11",180.0073,180.0073,175.4379,178.0437,8700.0],["2022-11-14",177.8794,177.8794,173.8848,174.9525,8900.0],["2022-11-15",175.0272,178.5738,175.0272,177.4314,10400.0],["2022-11-16",178.4469,182.9267,178.4469,182.9193,13600.0],["2022-11-17",180.4628,182.9267,180.4628,182.9267,8400.0],["2022-11-18",184.6813,184.6813,181.9262,182.083,9700.0],["2022-11-21",181.7545,182.9715,181.7171,182.2248,6900.0],["2022-11-22",182.1875,183.1805,181.9859,183.1805,5800.0],["2022-11-23",182.7474,182.7474,180.9107,182.6504,4500.0],["2022-11-25",182.9266,182.9266,180.9182,180.9182,2300.0],["2022-11-28",181.2915,182.8819,177.6927,180.2388,9400.0],["2022-11-29",178.0138,182.6056,176.5503,182.6056,7900.0],["2022-11-30",181.4483,182.9267,179.1935,182.3592,15800.0],["2022-12-01",182.3593,182.3593,179.8057,181.299,6500.0],["2022-12-02",180.6718,182.9341,179.4324,179.4324,9800.0],["2022-12-05",177.0282,178.1855,173.855,175.8634,9500.0],["2022-12-06",176.7669,176.7669,174.6091,174.6091,7300.0],["2022-12-07",175.9755,177.0954,172.5932,173.9446,8800.0],["2022-12-08",175.3408,175.3408,174.5344,174.6017,4500.0],["2022-12-09",175.7813,175.7813,174.5568,174.5568,5800.0],["2022-12-12",176.304,179.1935,174.1163,178.4991,10000.0],["2022-12-13",180.6867,181.0601,178.3348,178.3348,22000.0],["2022-12-14",179.074,179.074,171.3463,171.6375,19200.0],["2022-12-15",170.9058,170.9058,170.2786,170.2786,5000.0],["2022-12-16",168.8525,170.2039,166.2094,170.2039,15400.0],["2022-12-19",169.5991,170.1964,166.7246,167.8968,5500.0],["2022-12-20",164.7982,165.9779,164.4398,164.7086,7100.0],["2022-12-21",166.3811,166.9112,163.8874,165.2612,12500.0],["2022-12-22",166.1273,166.1273,162.6255,162.7226,6000.0],["2022-12-23",163.8724,164.298,161.2219,162.3642,8800.0],["2022-12-27",163.5141,163.9397,162.3941,163.9397,6500.0],["2022-12-28",161.4757,163.2975,161.3339,162.2896,6800.0],["2022-12-29",163.8649,165.7539,163.514,163.9172,8400.0],["2022-12-30",163.8724,164.3055,162.7674,164.3055,4000.0],["2023-01-03",166.2019,167.9864,163.8202,165.4105,15800.0],["2023-01-04",166.8739,168.1581,166.1123,167.0755,7600.0],["2023-01-05",167.9341,167.9341,165.4628,166.202,7400.0],["2023-01-06",167.8595,167.8595,165.2911,165.6718,5200.0],["2023-01-09",165.754,165.754,163.7157,163.7157,13300.0],["2023-01-10",165.2014,167.0531,165.1566,167.0531,7700.0],["2023-01-11",167.8894,173.4817,167.8894,171.7047,9000.0],["2023-01-12",171.7271,172.4737,170.2338,171.7122,9100.0],["2023-01-13",170.8834,172.4588,168.5987,171.2866,8200.0],["2023-01-17",170.8684,172.638,170.2263,171.1671,6200.0],["2023-01-18",172.847,173.7729,172.1004,173.2129,7200.0],["2023-01-19",173.1457,173.2203,171.7271,171.9361,13500.0],["2023-01-20",172.2348,174.3179,170.5922,173.0337,7900.0],["2023-01-23",173.8998,176.2069,173.7953,174.3926,15300.0],["2023-01-24",174.6315,176.2069,174.6315,175.4453,8100.0],["2023-01-25",175.0123,178.4991,175.0123,178.4991,9100.0],["2023-01-26",179.2159,181.1571,178.4468,179.186,18200.0],["2023-01-27",178.8208,180.335,177.6186,179.9089,8100.0],["2023-01-30",178.8512,178.9881,176.2869,177.5957,7100.0],["2023-01-31",178.0827,180.9437,171.3943,180.548,13800.0],["2023-02-01",179.0491,180.7154,178.6382,180.4872,6800.0],["2023-02-02",179.1175,180.1676,178.8512,179.8936,8600.0],["2023-02-03",180.4339,180.4339,178.3642,180.1143,8400.0],["2023-02-06",179.6045,179.6045,178.0675,178.524,3800.0],["2023-02-07",178.7751,178.7751,175.4576,175.4576,5700.0],["2023-02-08",176.1043,176.7891,172.7107,173.9205,5300.0],["2023-02-09",175.488,175.488,171.7976,172.0791,5200.0],["2023-02-10",173.0151,173.0151,172.9466,172.9466,5100.0],["2023-02-13",174.339,175.9217,174.339,174.5369,5500.0],["2023-02-14",173.5096,174.7499,173.3194,173.3194,2500.0],["2023-02-15",172.1856,173.1216,171.4247,171.6758,3500.0],["2023-02-16",171.1661,171.9878,170.3899,170.8389,4800.0],["2023-02-17",171.3639,171.9346,169.591,171.5161,6000.0],["2023-02-21",171.79,171.79,166.768,167.605,6400.0],["2023-02-22",168.5485,168.5485,167.3919,167.3919,5100.0],["2023-02-23",168.5714,169.279,166.6387,169.1497,8000.0],["2023-02-24",168.8681,170.0475,168.0844,168.0844,9200.0],["2023-02-27",168.4952,168.4952,166.6234,167.6963,7700.0],["2023-02-28",167.7039,167.7039,166.1517,166.5702,13900.0],["2023-03-01",166.2201,166.2201,161.746,162.8113,11900.0],["2023-03-02",161.434,162.2406,155.7576,157.6295,12600.0],["2023-03-03",158.4665,158.4665,155.7196,155.7196,8100.0],["2023-03-06",155.2707,156.8686,153.8554,155.6892,13800.0],["2023-03-07",155.6131,155.6131,152.1738,154.35,18500.0],["2023-03-08",155.2631,156.9827,154.388,155.7957,9600.0],["2023-03-09",154.8446,157.7361,149.1682,151.0629,21800.0],["2023-03-10",148.9552,151.0401,148.0192,149.0693,9200.0],["2023-03-13",147.1975,149.6248,145.3332,145.3561,12400.0],["2023-03-14",147.6084,152.0368,145.8431,148.3008,10500.0],["2023-03-15",146.9311,148.7345,145.63,148.6432,12700.0],["2023-03-16",148.1106,149.8911,147.2584,147.2584,10000.0],["2023-03-17",146.8779,146.8779,144.0853,144.4734,16900.0],["2023-03-20",145.9876,147.791,145.4854,147.791,8700.0],["2023-03-21",148.9856,149.8911,148.4378,148.7726,9900.0],["2023-03-22",149.8835,149.8835,144.1995,144.3593,9200.0],["2023-03-23",144.7778,144.7778,140.8515,141.308,10100.0],["2023-03-24",140.2656,145.0517,139.6188,145.0517,8800.0],["2023-03-27",144.7093,144.7093,143.0125,143.0125,5100.0],["2023-03-28",143.119,144.1919,142.244,143.2255,6500.0],["2023-03-29",143.119,145.7137,143.119,144.6485,9600.0],["2023-03-30",145.7137,145.7137,143.8115,144.7169,6800.0],["2023-03-31",146.0333,148.3084,145.9115,147.4257,13900.0],["2023-04-03",147.8442,150.2411,147.6236,149.5258,18100.0],["2023-04-04",150.4466,150.4466,146.7714,148.9247,10600.0],["2023-04-05",148.9247,148.9247,147.2812,148.354,5300.0],["2023-04-06",149.29,149.6628,147.6692,148.5747,6600.0],["2023-04-10",148.3617,148.3617,145.1659,146.1779,13500.0],["2023-04-11",145.9343,146.8551,145.3865,145.3865,7800.0],["2023-04-12",145.2267,147.9203,145.2267,147.0301,9600.0],["2023-04-13",147.7986,149.0845,147.2203,148.9932,8600.0],["2023-04-14",148.5214,148.5214,146.6801,147.8366,13600.0],["2023-04-17",144.1462,146.779,144.1462,146.155,6600.0],["2023-04-18",146.5279,146.5279,140.1058,142.9592,24300.0],["2023-04-19",143.0429,143.4386,142.4951,142.7157,6100.0],["2023-04-20",143.0581,143.2864,141.9092,143.2864,5600.0],["2023-04-21",143.1266,143.7353,141.4755,143.1266,5900.0],["2023-04-24",142.6929,142.6929,140.22,141.2548,13600.0],["2023-04-25",140.7754,140.7754,136.8111,137.8383,15900.0],["2023-04-26",136.3774,138.0209,136.21,137.0546,20000.0],["2023-04-27",138.0894,140.258,138.0894,139.3373,16100.0],["2023-04-28",138.0514,142.2896,138.0514,141.582,7200.0],["2023-05-01",142.8679,143.9484,141.5287,141.5287,11300.0],["2023-05-02",141.5059,141.5059,135.5556,136.1263,21700.0],["2023-05-03",135.6013,138.6449,134.8784,134.9621,19400.0],["2023-05-04",135.7839,136.1491,132.3978,134.3534,15000.0],["2023-05-05",133.9083,135.9072,133.9083,135.1732,8000.0],["2023-05-08",135.6183,135.8056,133.6428,135.2591,6400.0],["2023-05-09",134.1581,135.0795,131.9641,131.9875,20600.0],["2023-05-10",133.2836,134.7438,133.1119,134.0098,10400.0],["2023-05-11",133.0494,133.3773,131.9641,133.3773,13900.0],["2023-05-12",132.5809,132.5809,131.6752,131.8157,7200.0],["2023-05-15",131.722,131.9797,130.8554,131.6284,10500.0],["2023-05-16",131.1364,131.1364,127.9039,128.2631,26300.0],["2023-05-17",128.0757,132.05,128.0757,131.8001,12000.0],["2023-05-18",130.301,132.1359,129.2703,131.1521,9400.0],["2023-05-19",131.5659,131.5659,125.5224,126.0456,22000.0],["2023-05-22",127.3183,127.3183,124.929,125.5615,20800.0],["2023-05-23",125.7098,134.6423,125.7098,129.1142,22700.0],["2023-05-24",128.3099,128.3099,125.1242,125.7801,11400.0],["2023-05-25",125.1789,125.1789,122.4929,123.789,12200.0],["2023-05-26",123.5392,123.6797,121.4935,122.5241,12000.0],["2023-05-30",121.7433,128.3724,121.7433,126.9513,27700.0],["2023-05-31",125.3116,132.0578,125.3116,128.1772,25400.0],["2023-06-01",129.8091,133.065,127.1621,130.9803,21200.0],["2023-06-02",131.6283,137.4375,131.6283,136.4381,26700.0],["2023-06-05",137.4922,137.9841,135.3918,136.5396,13000.0],["2023-06-06",135.6651,142.6768,135.6651,141.6773,35200.0],["2023-06-07",141.5289,149.2433,141.5289,147.8379,20200.0],["2023-06-08",146.4949,149.3214,144.0666,146.7057,10300.0],["2023-06-09",147.3148,147.3148,143.6684,144.4414,11300.0],["2023-06-12",142.7783,144.254,142.7783,143.4264,6500.0],["2023-06-13",142.7705,147.0727,142.7705,147.0727,6900.0],["2023-06-14",147.3069,147.3069,143.6684,144.1759,8700.0],["2023-06-15",144.5195,147.5724,144.1837,145.6204,11700.0],["2023-06-16",145.5501,146.5261,145.23,146.0967,12800.0],["2023-06-20",144.496,148.7514,142.6533,145.839,12800.0],["2023-06-21",144.3086,145.3081,141.4743,142.2707,7500.0],["2023-06-22",139.0069,142.6924,139.0069,140.9746,12500.0],["2023-06-23",140.35,143.6372,135.8837,138.6088,49200.0],["2023-06-26",137.5,148.3532,137.5,143.5122,16600.0],["2023-06-27",145.23,146.4168,142.9812,145.0426,14400.0],["2023-06-28",145.3783,145.9952,141.5212,142.138,22700.0],["2023-06-29",141.326,144.4023,141.326,144.3399,11000.0],["2023-06-30",144.8474,150.0476,141.6929,143.5591,22300.0],["2023-07-03",142.1146,145.2378,142.1146,144.0041,18300.0],["2023-07-05",144.7927,145.23,143.2858,143.6918,14300.0],["2023-07-06",143.6684,143.6684,138.2027,140.1704,26700.0],["2023-07-07",141.3182,144.1603,140.35,142.9032,19600.0],["2023-07-10",141.7164,144.2618,139.9986,141.3103,16100.0],["2023-07-11",140.553,144.4492,140.553,143.1374,9900.0],["2023-07-12",144.6444,145.23,143.6138,143.887,12000.0],["2023-07-13",143.4732,145.1519,143.4419,144.3242,13000.0],["2023-07-14",144.6054,144.7849,141.1308,141.3103,14200.0],["2023-07-17",143.2233,143.2233,139.9752,141.1073,12600.0],["2023-07-18",150.0085,150.0085,142.0599,143.8324,16200.0],["2023-07-19",143.6762,147.5724,143.1374,145.7375,15700.0],["2023-07-20",144.8396,146.776,144.8396,146.3231,10700.0],["2023-07-21",146.3231,147.5646,145.5579,146.1123,9600.0],["2023-07-24",146.0108,147.8145,146.0108,147.3069,8000.0],["2023-07-25",144.3633,147.182,143.5591,144.6912,19500.0],["2023-07-26",144.9957,148.361,144.9957,148.2127,13900.0],["2023-07-27",149.8992,149.8992,144.699,146.3153,29300.0],["2023-07-28",146.3153,148.525,146.3153,148.4157,9500.0],["2023-07-31",149.2121,152.4603,148.8373,150.9845,26600.0],["2023-08-01",152.4602,152.4602,148.0487,150.2584,26000.0],["2023-08-02",151.656,152.1011,148.4391,150.7659,34200.0],["2023-08-03",151.4765,151.7888,149.3995,150.5707,31100.0],["2023-08-04",144.7027,152.5694,144.7027,151.8818,20900.0],["2023-08-07",151.4981,155.0956,151.0983,155.0956,15700.0],["2023-08-08",153.2649,155.5434,152.5774,155.5434,14800.0],["2023-08-09",155.5434,157.4621,154.2962,156.1829,22000.0],["2023-08-10",155.9031,158.1736,154.1923,154.56,21700.0],["2023-08-11",153.6566,156.015,153.6566,156.015,10200.0],["2023-08-14",155.8951,156.2869,149.1796,150.7386,21100.0],["2023-08-15",150.6986,151.0904,148.2523,148.3162,13100.0],["2023-08-16",149.8992,151.626,148.1483,148.1563,13500.0],["2023-08-17",148.2123,149.3795,146.4855,146.6613,7600.0],["2023-08-18",145.1104,147.6447,143.6074,146.2696,8700.0],["2023-08-21",147.157,147.157,142.5441,143.2316,14000.0],["2023-08-22",142.1363,144.3908,141.6487,143.9671,9600.0],["2023-08-23",144.7826,148.8838,144.7826,148.8838,16400.0],["2023-08-24",147.9245,149.1556,145.2143,148.676,8500.0],["2023-08-25",151.8978,151.8978,149.1797,149.9311,26200.0],["2023-08-28",149.1477,153.057,149.1477,150.5228,19000.0],["2023-08-29",151.9218,152.6973,150.3069,152.1696,7900.0],["2023-08-30",152.7372,155.4874,151.9058,155.4874,20300.0],["2023-08-31",155.4874,155.5754,152.5454,153.2969,19400.0],["2023-09-01",155.0797,156.2309,151.4341,153.7686,17000.0],["2023-09-05",153.4968,155.5594,151.1703,153.201,13200.0],["2023-09-06",153.3528,155.7832,152.8971,154.2242,9300.0],["2023-09-07",154.2243,157.4861,154.2243,156.6227,11500.0],["2023-09-08",157.4461,158.2935,157.2462,157.7179,8400.0],["2023-09-11",157.7179,160.0683,155.8951,156.8225,19500.0],["2023-09-12",157.3741,157.3741,154.1283,155.1596,7400.0],["2023-09-13",155.8871,157.0224,154.2882,155.3435,10200.0],["2023-09-14",157.0863,159.3968,156.063,159.3968,8600.0],["2023-09-15",158.5893,158.5893,157.2542,157.622,14600.0],["2023-09-18",158.3015,158.3015,156.7985,156.7985,8000.0],["2023-09-19",156.0071,157.9657,155.8951,157.8698,7600.0],["2023-09-20",158.7093,160.2522,158.7093,159.4927,11700.0],["2023-09-21",156.3028,156.3028,151.8578,152.3695,7000.0],["2023-09-22",151.8978,151.8978,147.4528,147.4528,7000.0],["2023-09-25",146.4215,148.1643,145.9818,148.1643,12900.0],["2023-09-26",147.6287,147.6367,144.0471,145.0864,8400.0],["2023-09-27",145.5261,147.2449,144.199,144.199,8400.0],["2023-09-28",144.7026,146.7413,143.8792,144.4148,12100.0],["2023-09-29",144.143,146.1097,143.5914,145.686,12900.0],["2023-10-02",146.3576,146.3576,141.1131,142.5202,7900.0],["2023-10-03",141.1131,141.1131,137.0038,137.6994,19700.0],["2023-10-04",137.5155,138.1311,135.269,137.0758,12800.0],["2023-10-05",135.7087,138.291,134.2617,136.5482,13400.0],["2023-10-06",133.758,139.9059,129.9126,138.0431,21900.0],["2023-10-09",136.4202,145.8059,136.4202,141.0491,12900.0],["2023-10-10",142.3922,150.3149,142.3922,142.4402,22400.0],["2023-10-11",144.3429,145.5821,140.7693,143.1757,7600.0],["2023-10-12",142.736,142.736,141.8966,142.1204,5700.0],["2023-10-13",142.9358,143.5914,139.9139,140.5295,4800.0],["2023-10-16",142.5761,143.4395,140.5055,142.672,8100.0],["2023-10-17",144.3669,147.0291,144.3669,146.7333,10000.0],["2023-10-18",144.8625,144.8945,143.0957,143.0957,5000.0],["2023-10-19",144.199,144.8706,140.6334,140.9132,6600.0],["2023-10-20",142.5601,142.5601,141.1131,141.1131,5700.0],["2023-10-23",141.8965,142.7759,140.8812,142.3042,9000.0],["2023-10-24",143.9032,147.7246,143.7033,146.7093,16300.0],["2023-10-25",148.7959,148.7959,146.3096,146.7413,7100.0],["2023-10-26",148.1083,148.1083,145.646,147.101,7900.0],["2023-10-27",146.3096,146.7013,143.3036,143.3036,10400.0],["2023-10-30",155.8871,155.8871,145.3662,148.5641,8800.0],["2023-10-31",149.4995,150.6827,147.5088,150.2909,11100.0],["2023-11-01",149.8752,155.5913,148.7639,155.5913,20900.0],["2023-11-02",157.7819,158.6852,155.4714,156.9824,23700.0],["2023-11-03",160.1489,162.2599,158.7579,159.1588,20900.0],["2023-11-06",157.3588,159.077,156.4669,157.866,13200.0],["2023-11-07",155.9678,156.6797,153.4477,154.945,6800.0],["2023-11-08",151.9749,157.4406,150.6249,156.0005,11100.0],["2023-11-09",155.8696,156.5651,154.2332,154.7814,6600.0],["2023-11-10",156.1723,156.9987,154.9205,156.7451,6200.0],["2023-11-13",154.3968,157.2606,153.9141,156.0087,6700.0],["2023-11-14",160.5089,162.6854,158.7825,161.4335,22400.0],["2023-11-15",161.4335,161.4335,156.8515,157.416,11700.0],["2023-11-16",157.097,157.6697,156.9169,156.9169,4800.0],["2023-11-17",158.8315,158.8315,158.0706,158.0706,5200.0],["2023-11-20",157.056,157.3833,154.0614,155.6487,10000.0],["2023-11-21",156.2787,156.2787,151.1649,151.6149,16000.0],["2023-11-22",153.5295,153.5295,150.4121,151.3204,14800.0],["2023-11-24",150.1094,152.924,150.1094,152.3349,5400.0],["2023-11-27",150.7885,151.5168,149.9622,150.1258,14300.0],["2023-11-28",149.7248,149.7248,149.3975,149.3975,3500.0],["2023-11-29",151.2713,152.1386,150.0603,150.0603,5700.0],["2023-11-30",151.1731,151.5331,150.224,150.5185,10200.0],["2023-12-01",151.3613,151.7131,149.7658,151.7131,29200.0],["2023-12-04",151.8931,153.9877,150.7722,151.754,36400.0],["2023-12-05",151.1485,152.1877,150.1748,151.1158,9500.0],["2023-12-06",152.1058,156.6878,150.5512,156.6551,23200.0],["2023-12-07",155.4605,156.5242,154.9041,155.4032,9700.0],["2023-12-08",157.056,157.056,154.1105,154.6423,11200.0],["2023-12-11",154.675,154.9369,153.325,154.5687,13000.0],["2023-12-12",154.2332,156.0742,154.2332,155.7551,9400.0],["2023-12-13",154.8059,161.6298,154.8059,161.6298,16000.0],["2023-12-14",163.4381,165.1972,163.1108,164.1254,30200.0],["2023-12-15",163.6427,164.0518,159.5516,164.0518,33800.0],["2023-12-18",164.7473,167.7337,163.3645,166.5719,19700.0],["2023-12-19",167.9383,168.421,167.5782,167.7337,16000.0],["2023-12-20",166.0973,170.4338,166.0973,168.7401,11200.0],["2023-12-21",171.5793,174.1403,170.0902,173.453,17000.0],["2023-12-22",175.0403,175.9158,174.0667,174.9667,10600.0],["2023-12-26",176.0958,177.5359,175.7686,175.834,10400.0],["2023-12-27",175.9158,179.7205,175.1222,178.305,13000.0],["2023-12-28",179.7942,179.7942,177.7487,178.2396,8500.0],["2023-12-29",178.9432,183.7707,174.7458,174.7458,16000.0],["2024-01-02",173.4612,178.845,173.4612,176.8731,10200.0],["2024-01-03",176.6686,178.7796,174.7376,176.4722,12500.0],["2024-01-04",178.0841,178.7714,174.7704,176.7095,7900.0],["2024-01-05",177.7323,180.1624,177.7323,178.7059,9400.0],["2024-01-08",177.4377,178.5832,176.9059,177.4296,7200.0],["2024-01-09",175.7031,178.2478,173.7476,174.8522,9300.0],["2024-01-10",175.7604,177.6504,173.4612,177.6504,7100.0],["2024-01-11",178.9841,178.9841,173.6576,177.4132,8100.0],["2024-01-12",179.4914,179.4914,177.1513,178.7796,7600.0],["2024-01-16",179.9905,183.1161,171.833,180.5551,10000.0],["2024-01-17",177.9696,182.6497,177.9696,182.6497,12200.0],["2024-01-18",183.1161,183.1161,178.4196,178.4196,7600.0],["2024-01-19",178.5751,185.0471,178.5751,182.4861,10400.0],["2024-01-22",183.9343,188.5818,183.9343,184.3598,5900.0],["2024-01-23",186.2335,192.9756,182.887,186.2335,10700.0],["2024-01-24",188.189,190.5864,186.9617,187.4199,6400.0],["2024-01-25",189.1954,189.1954,185.0962,187.5345,10700.0],["2024-01-26",188.1809,188.1891,187.9845,188.0254,3600.0],["2024-01-29",186.2581,188.1891,183.5416,185.6526,11900.0],["2024-01-30",185.7344,185.7344,182.0606,182.0606,9300.0],["2024-01-31",182.0606,182.0606,179.8351,179.8351,8400.0],["2024-02-01",180.0069,183.0834,178.5587,183.0834,9500.0],["2024-02-02",180.997,180.997,178.4278,179.1887,5700.0],["2024-02-05",176.6359,177.9614,174.0749,175.0894,11600.0],["2024-02-06",175.4658,177.0532,175.4658,177.0532,5000.0],["2024-02-07",179.0251,179.0251,173.8949,175.5722,17600.0],["2024-02-08",175.1058,178.4278,175.1058,177.405,7000.0],["2024-02-09",178.1659,182.7888,176.7177,181.8233,10300.0],["2024-02-12",184.908,188.189,180.5796,181.8152,12600.0],["2024-02-13",179.1069,182.5925,177.855,177.855,10300.0],["2024-02-14",179.5324,182.0852,179.5324,180.2688,8300.0],["2024-02-15",182.9116,190.2673,182.9116,190.2673,17600.0],["2024-02-16",187.1218,189.4914,186.2374,187.1134,11100.0],["2024-02-20",185.186,185.186,183.1335,184.36,7400.0],["2024-02-21",184.6521,184.6521,180.5971,180.5971,7800.0],["2024-02-22",180.2633,182.7497,177.7269,181.0226,8600.0],["2024-02-23",181.0226,181.0226,179.4874,180.2216,5500.0],["2024-02-26",178.6947,178.8449,175.2321,178.2859,11200.0],["2024-02-27",179.6626,179.6626,179.0702,179.2872,8300.0],["2024-02-28",179.9045,182.3659,179.7961,181.7318,13900.0],["2024-02-29",183.5591,184.4351,181.7318,184.4351,11900.0],["2024-03-01",184.627,184.627,182.683,183.6675,5000.0],["2024-03-04",183.1502,183.5591,181.081,181.6817,6700.0],["2024-03-05",181.9654,181.9738,180.8223,180.8223,4500.0],["2024-03-06",182.6162,182.6162,178.0022,180.9475,8300.0],["2024-03-07",179.3873,179.3873,178.4444,179.2204,5700.0],["2024-03-08",180.0881,181.6901,179.1536,180.5053,6400.0],["2024-03-11",181.4147,181.4147,180.2133,180.2133,6200.0],["2024-03-12",180.5387,180.8808,179.0118,179.2788,6500.0],["2024-03-13",178.6781,178.6781,173.9556,175.3406,11000.0],["2024-03-14",175.3406,175.666,173.505,174.0974,7000.0],["2024-03-15",172.3453,172.7792,171.027,171.2356,23300.0],["2024-03-18",171.6027,173.7053,171.6027,173.7053,5500.0],["2024-03-19",173.9139,179.721,173.9139,177.1428,6500.0],["2024-03-20",179.4624,180.1632,179.4624,179.6459,3500.0],["2024-03-21",179.5541,182.4326,179.5541,181.7234,7200.0],["2024-03-22",182.5411,183.2003,178.4444,178.4444,6800.0],["2024-03-25",178.4444,178.4444,175.0486,175.0486,3600.0],["2024-03-26",176.5171,179.0869,173.7637,173.7637,5800.0],["2024-03-27",177.2012,180.1465,177.2012,180.1465,6200.0],["2024-03-28",181.2979,181.6817,178.6113,181.1728,7400.0],["2024-04-01",182.5078,183.5841,179.8462,180.6471,11600.0],["2024-04-02",180.2133,180.2133,175.1237,176.6172,6700.0],["2024-04-03",176.8759,180.5137,176.8759,180.1048,7400.0],["2024-04-04",181.7234,181.8653,178.4694,180.2133,7500.0],["2024-04-05",179.479,179.8044,177.9271,179.3873,19500.0],["2024-04-08",181.0643,182.8999,179.988,182.8999,7200.0],["2024-04-09",184.2599,186.8965,182.683,184.6938,8700.0],["2024-04-10",184.7939,184.7939,180.2216,182.6246,15200.0],["2024-04-11",183.0835,187.3137,182.3075,186.3125,5800.0],["2024-04-12",184.6771,184.6771,179.6126,180.7473,11700.0],["2024-04-15",182.5161,182.5161,175.6076,177.8938,5000.0],["2024-04-16",178.5529,178.5529,173.747,174.1392,6100.0],["2024-04-17",175.2155,175.2155,173.2464,173.4883,4200.0],["2024-04-18",171.0436,172.5038,171.0436,171.4275,7700.0],["2024-04-19",171.4275,175.6577,171.4275,175.6577,9100.0],["2024-04-22",173.8388,177.8854,172.8042,176.5004,8200.0],["2024-04-23",177.2179,180.2633,177.2179,178.7031,3600.0],["2024-04-24",177.2096,180.7222,176.8842,179.2621,9200.0],["2024-04-25",177.1345,179.7627,175.5826,176.492,5200.0],["2024-04-26",172.6456,174.4395,172.6289,172.6289,11400.0],["2024-04-29",173.7971,175.9664,171.878,174.9652,6100.0],["2024-04-30",173.5467,178.7865,173.5467,176.5171,5500.0],["2024-05-01",176.0582,181.0226,176.0582,181.0226,11500.0],["2024-05-02",180.3051,181.2646,176.976,181.2646,8000.0],["2024-05-03",183.801,183.801,177.777,178.386,13400.0],["2024-05-06",186.229,197.8933,183.5674,192.4116,25000.0],["2024-05-07",191.1601,193.8801,189.0658,189.0658,14300.0],["2024-05-08",190.1755,194.072,188.1981,191.0015,13200.0],["2024-05-09",191.9861,196.9005,191.9026,195.482,15000.0],["2024-05-10",193.7892,199.3017,189.8419,189.8419,8300.0],["2024-05-13",189.4421,189.4421,183.9721,185.6139,9800.0],["2024-05-14",187.9278,187.9278,182.9172,185.5459,5900.0],["2024-05-15",186.9495,187.7492,186.4051,186.4051,8900.0],["2024-05-16",187.528,187.528,180.9606,185.5714,8300.0],["2024-05-17",185.5714,188.7445,185.4523,186.873,7900.0],["2024-05-20",187.1452,187.1452,181.471,182.075,7600.0],["2024-05-21",181.6327,184.5676,180.3226,181.4966,6900.0],["2024-05-22",182.1431,182.9002,177.1665,177.6259,12500.0],["2024-05-23",176.9453,181.3689,176.9028,178.4766,12500.0],["2024-05-24",179.6335,182.0495,177.796,178.5276,9200.0],["2024-05-28",182.0495,182.0495,176.0946,177.9066,10200.0],["2024-05-29",176.7752,182.4749,176.7752,178.0002,9400.0],["2024-05-30",177.796,182.4323,177.796,178.6382,7300.0],["2024-05-31",180.0759,182.8662,178.5191,180.5182,12800.0],["2024-06-03",181.8113,183.6999,180.9946,180.9946,5500.0],["2024-06-04",178.1618,180.5438,178.1618,180.5438,4200.0],["2024-06-05",179.2847,179.6335,178.8169,179.5655,7300.0],["2024-06-06",180.3226,182.0325,180.3226,181.0882,5200.0],["2024-06-07",181.9219,182.8917,180.3311,181.7858,8000.0],["2024-06-10",179.3698,180.7565,178.1959,178.1959,5400.0],["2024-06-11",178.8764,178.8764,177.7535,177.7535,8500.0],["2024-06-12",180.867,185.4268,179.4038,183.4532,22000.0],["2024-06-13",183.2405,184.0912,181.6582,182.4834,11500.0],["2024-06-14",177.9917,181.4115,177.9917,181.4115,9300.0],["2024-06-17",179.625,182.2537,178.6892,179.5144,11100.0],["2024-06-18",180.4757,183.853,180.4757,183.853,13300.0],["2024-06-20",184.9674,186.2775,183.4532,185.5204,12200.0],["2024-06-21",185.5204,186.6008,184.1933,186.6008,20400.0],["2024-06-24",186.303,186.303,182.2026,185.5969,14200.0],["2024-06-25",185.8351,186.9921,185.4948,185.8606,10100.0],["2024-06-26",185.8522,188.4553,185.4523,187.1963,12800.0],["2024-06-27",187.5365,189.0508,186.337,188.6935,13100.0],["2024-06-28",190.3778,191.2881,189.0252,191.2881,20900.0],["2024-07-01",190.5565,190.5565,183.4362,184.5421,10900.0],["2024-07-02",184.0316,189.2549,184.0316,188.0299,5400.0],["2024-07-03",191.0754,193.7976,191.0754,192.5556,10100.0],["2024-07-05",192.4535,192.4535,188.0895,189.34,15700.0],["2024-07-08",191.3221,191.8921,190.2418,191.186,16300.0],["2024-07-09",188.3277,189.5016,188.3277,189.5016,5100.0],["2024-07-10",191.237,191.4072,190.6586,191.3987,12900.0],["2024-07-11",191.4072,192.2579,190.8202,191.4072,24600.0],["2024-07-12",191.4072,192.0027,187.1027,191.0839,12400.0],["2024-07-15",192.7258,195.7968,190.7011,193.8147,16500.0],["2024-07-16",195.3459,199.8886,195.3459,199.8121,12600.0],["2024-07-17",199.0635,205.0184,199.0635,204.1422,13500.0],["2024-07-18",202.4748,206.8984,201.3008,201.5135,7500.0],["2024-07-19",201.8283,201.8283,198.6041,200.884,5200.0],["2024-07-22",200.7649,202.4663,198.2979,200.9691,9000.0],["2024-07-23",202.4237,206.7198,201.9218,206.5922,44100.0],["2024-07-24",205.784,208.0043,202.0494,202.2026,11100.0],["2024-07-25",203.4616,206.3115,201.7517,201.7517,23500.0],["2024-07-26",203.8529,208.3276,201.1477,206.8133,33400.0],["2024-07-29",204.2442,206.992,202.7215,203.1213,5200.0],["2024-07-30",204.6611,205.4012,204.006,204.593,8300.0],["2024-07-31",204.576,207.7151,202.2366,206.1243,36300.0],["2024-08-01",206.1243,206.1243,198.1363,199.9908,10600.0],["2024-08-02",196.1456,196.4093,188.132,195.2353,9600.0],["2024-08-05",185.4778,188.3447,179.4974,180.4842,37100.0],["2024-08-06",181.0116,187.3408,181.0116,185.8691,30500.0],["2024-08-07",188.4468,191.9772,187.4515,188.064,10300.0],["2024-08-08",190.5735,190.5735,187.6216,187.6216,7200.0],["2024-08-09",190.3013,190.3013,185.1546,186.7199,12900.0],["2024-08-12",188.2918,188.2918,184.123,184.4704,4900.0],["2024-08-13",186.2074,188.9606,183.3935,188.9519,12300.0],["2024-08-14",188.1181,191.0537,187.7534,187.7534,9400.0],["2024-08-15",190.8539,193.9806,190.7931,191.6703,10000.0],["2024-08-16",191.7485,192.7212,191.4358,192.7212,8500.0],["2024-08-19",192.0351,194.3193,190.3589,192.3999,4300.0],["2024-08-20",193.6679,195.0054,193.6679,193.8416,11400.0],["2024-08-21",191.983,197.3243,191.983,197.3243,8500.0],["2024-08-22",197.1506,199.235,195.7783,197.2027,3400.0],["2024-08-23",199.1481,203.3691,198.8876,203.3691,7500.0],["2024-08-26",203.8815,204.6545,200.3988,204.6545,7900.0],["2024-08-27",202.8306,207.92,202.8306,204.3505,13900.0],["2024-08-28",205.853,205.853,201.276,201.276,12400.0],["2024-08-29",201.3194,201.3194,197.1506,198.7747,19300.0],["2024-08-30",198.5749,203.7339,197.194,199.0266,12700.0],["2024-09-03",199.6779,200.972,191.5922,199.6258,6300.0],["2024-09-04",203.7252,203.7252,198.4273,198.8702,6400.0],["2024-09-05",200.6246,201.8926,198.2883,199.6172,7600.0],["2024-09-06",202.1879,202.1879,198.8616,199.3392,7400.0],["2024-09-09",201.0068,202.1879,198.106,200.4596,12000.0],["2024-09-10",199.7561,200.1556,198.931,199.8864,7100.0],["2024-09-11",198.5836,198.8789,194.7883,197.4719,9500.0],["2024-09-12",201.4931,209.7353,198.0625,206.6173,19100.0],["2024-09-13",208.7712,212.7837,208.7712,212.3929,10300.0],["2024-09-16",213.739,214.842,209.7873,212.0628,8100.0],["2024-09-17",210.9772,213.244,210.9772,211.4201,7800.0],["2024-09-18",211.1683,216.2838,210.873,212.6708,17300.0],["2024-09-19",215.9798,215.9798,212.7403,213.9996,12900.0],["2024-09-20",212.306,212.5666,209.9871,211.9239,25400.0],["2024-09-23",213.3569,213.5914,209.3097,210.1521,13600.0],["2024-09-24",209.5789,211.9673,208.4846,209.4226,13400.0],["2024-09-25",208.3196,208.3456,207.3121,207.3121,5100.0],["2024-09-26",208.2762,208.2762,205.8357,206.131,10400.0],["2024-09-27",207.5727,218.5419,205.853,213.2874,39900.0],["2024-09-30",213.8867,213.8867,209.0839,210.4908,12800.0],["2024-10-01",210.9598,210.9598,206.9126,207.1644,12700.0],["2024-10-02",206.2438,206.2438,204.1073,204.6632,9300.0],["2024-10-03",204.0986,204.0986,198.9831,199.1047,10000.0],["2024-10-04",200.6333,201.6321,199.9385,200.3901,10100.0],["2024-10-07",199.0613,204.776,197.4198,197.8541,17000.0],["2024-10-08",199.3653,199.3653,197.4198,198.2883,5900.0],["2024-10-09",199.261,200.5117,198.0625,200.5117,9200.0],["2024-10-10",198.9831,198.9831,195.5004,197.7238,10900.0],["2024-10-11",196.5079,199.3219,196.5079,198.3839,6200.0],["2024-10-14",197.333,200.1469,197.1593,200.1469,11000.0],["2024-10-15",199.9993,203.673,199.9993,203.0564,9500.0],["2024-10-16",204.5329,207.1384,202.3356,202.3356,15000.0],["2024-10-17",199.0874,199.8951,197.7151,199.5564,15400.0],["2024-10-18",201.5366,205.7488,199.3566,203.9249,14700.0],["2024-10-21",204.1073,204.1073,198.8615,198.8615,7600.0],["2024-10-22",199.2958,200.5117,198.6357,199.1308,3700.0],["2024-10-23",197.1853,197.7673,195.4136,196.8119,12900.0],["2024-10-24",197.2375,197.9757,195.8913,196.8901,6300.0],["2024-10-25",198.5402,198.5402,195.6828,195.6828,5000.0],["2024-10-28",197.7672,198.1494,197.3243,198.1494,4600.0],["2024-10-29",197.3069,197.7499,197.168,197.7499,6500.0],["2024-10-30",200.034,201.58,197.7586,199.7561,11100.0],["2024-10-31",201.137,201.3715,197.1767,197.1767,10800.0],["2024-11-01",199.7301,200.642,195.1357,196.4906,9100.0],["2024-11-04",202.353,202.353,189.3688,192.4954,16100.0],["2024-11-05",195.4136,199.7561,192.8081,199.7561,12100.0],["2024-11-06",205.2972,206.9039,199.7561,201.7189,24800.0],["2024-11-07",202.3616,210.404,198.931,201.6842,32200.0],["2024-11-08",199.842,206.5111,197.5924,203.8718,10800.0],["2024-11-11",203.7035,207.0425,199.1335,199.2752,12900.0],["2024-11-12",198.0972,202.375,197.247,197.991,7700.0],["2024-11-13",199.4523,199.5763,196.2816,196.2816,7200.0],["2024-11-14",198.3452,198.3452,190.6576,192.8452,7400.0],["2024-11-15",192.1013,193.0755,191.3042,192.3227,7600.0],["2024-11-18",191.3042,197.5038,191.3042,192.6504,6700.0],["2024-11-19",192.2784,195.7945,192.2784,195.7945,4300.0],["2024-11-20",194.1826,194.838,190.9322,193.66,8400.0],["2024-11-21",193.66,198.0618,193.66,194.1649,7900.0],["2024-11-22",196.1488,200.2317,195.5111,196.6979,11700.0],["2024-11-25",199.2752,200.0546,198.1061,198.2921,9700.0],["2024-11-26",196.4676,197.1938,193.5095,193.5095,4500.0],["2024-11-27",197.5038,200.6214,197.5038,198.974,10400.0],["2024-11-29",200.9757,203.0835,198.0441,198.0441,6800.0],["2024-12-02",197.3356,203.1278,195.6705,199.594,16700.0],["2024-12-03",200.7011,200.7011,194.1206,196.0425,8500.0],["2024-12-04",199.408,201.4894,194.8557,196.3702,14200.0],["2024-12-05",192.925,195.1923,192.6327,195.1923,12500.0],["2024-12-06",196.7953,196.7953,192.5884,194.3154,11800.0],["2024-12-09",194.3154,194.3154,189.4708,191.2688,16000.0],["2024-12-10",189.4088,192.7655,188.8863,189.5683,16500.0],["2024-12-11",190.5248,192.6947,188.4346,189.4443,53900.0],["2024-12-12",188.0095,191.7027,186.6987,186.743,12900.0],["2024-12-13",186.8758,191.6584,185.7245,188.4435,11500.0],["2024-12-16",188.4435,190.4185,187.5047,188.0626,7300.0],["2024-12-17",187.3364,190.4185,186.8758,188.9483,10800.0],["2024-12-18",189.9491,192.1013,177.2752,178.2849,17300.0],["2024-12-19",181.5618,182.2438,177.1689,177.9749,17800.0],["2024-12-20",175.9821,179.6931,175.9821,179.6931,18200.0],["2024-12-23",179.2502,184.1303,174.4765,176.6818,13900.0],["2024-12-24",177.532,178.0191,174.6448,178.0191,4800.0],["2024-12-26",179.5691,179.5691,177.1158,179.1705,9100.0],["2024-12-27",177.5763,178.152,175.2382,175.5216,15700.0],["2024-12-30",174.9547,177.6472,173.5908,177.0981,12400.0],["2024-12-31",177.3106,178.0192,173.7945,177.1866,32900.0],["2025-01-02",178.524,178.524,173.7857,173.7857,10100.0],["2025-01-03",176.2478,177.8243,175.3621,176.6552,16600.0],["2025-01-06",175.7607,176.9652,169.0828,169.4725,13100.0],["2025-01-07",168.2945,169.6939,166.5055,167.7808,14300.0],["2025-01-08",167.5683,167.7454,164.2382,167.1698,16500.0],["2025-01-10",163.9459,167.1166,163.8485,165.5135,16900.0],["2025-01-13",163.8131,165.3541,163.8131,164.4153,9800.0],["2025-01-14",164.3533,168.4362,163.6359,166.8952,8400.0],["2025-01-15",169.4016,173.5908,166.5409,169.3927,7900.0],["2025-01-16",167.4443,169.0562,167.4443,169.0119,6100.0],["2025-01-17",168.8082,172.8823,168.8082,170.1013,16200.0],["2025-01-21",171.8195,173.9362,171.1464,172.9,6200.0],["2025-01-22",173.6351,173.6351,168.7019,168.7019,7800.0],["2025-01-23",168.7285,170.7124,168.7285,170.7124,5100.0],["2025-01-24",168.9853,170.4024,167.7454,170.1544,8300.0],["2025-01-27",170.4024,173.9805,170.4024,172.59,10200.0],["2025-01-28",172.5723,173.9274,168.1971,169.1979,10500.0],["2025-01-29",168.9499,170.2519,164.5127,164.5127,5600.0],["2025-01-30",166.0006,170.8452,166.0006,169.7382,15800.0],["2025-01-31",170.2341,170.4644,167.276,168.2325,11400.0],["2025-02-03",165.1327,168.9322,165.1327,167.9137,14200.0],["2025-02-04",168.2768,169.871,168.2768,168.9234,7200.0],["2025-02-05",167.5771,173.396,167.5771,172.28,12400.0],["2025-02-06",172.3775,175.2913,171.6601,174.0071,17200.0],["2025-02-07",174.4853,175.743,171.5361,175.4241,17700.0],["2025-02-10",172.6874,172.7229,167.8163,170.1898,17100.0],["2025-02-11",168.5337,176.3364,168.5337,174.9547,20900.0],["2025-02-12",173.6351,177.7357,173.5908,176.2655,13400.0],["2025-02-13",177.2221,181.5796,176.2478,181.0216,15000.0],["2025-02-14",181.7655,183.8911,179.7905,181.3935,17800.0],["2025-02-18",180.7959,184.554,177.9343,182.9421,19100.0],["2025-02-19",182.9239,186.5462,180.9136,184.9615,12900.0],["2025-02-20",183.8295,187.488,183.3677,185.4867,15000.0],["2025-02-21",187.5152,187.5152,183.4582,183.6303,15400.0],["2025-02-24",183.6213,188.3302,183.6213,185.206,7900.0],["2025-02-25",186.2383,189.598,186.2383,188.9007,6600.0],["2025-02-26",190.1775,194.8865,188.4117,193.7273,31300.0],["2025-02-27",192.3599,195.946,190.1866,195.6653,27400.0],["2025-02-28",194.9227,196.0546,193.3379,194.0986,28900.0],["2025-03-03",194.6963,195.1581,192.2875,193.8994,13800.0],["2025-03-04",191.8075,193.7726,190.2952,191.7079,11100.0],["2025-03-05",190.3134,192.9486,189.6432,192.6497,15400.0],["2025-03-06",192.1516,196.4712,188.3664,196.4712,16800.0],["2025-03-07",197.3224,197.3224,194.2797,196.8696,10400.0],["2025-03-10",196.4168,198.5087,196.3444,196.9692,9700.0],["2025-03-11",197.413,199.9938,195.1491,195.6562,16600.0],["2025-03-12",195.6833,195.6833,187.1892,191.6083,20900.0],["2025-03-13",189.281,191.4362,189.2719,191.074,70600.0],["2025-03-14",192.0792,192.4958,191.2189,192.3056,8400.0],["2025-03-17",191.7079,192.2694,189.2357,190.5216,9200.0],["2025-03-18",192.4686,196.2086,191.7894,195.3936,11300.0],["2025-03-19",196.5799,199.4052,193.4828,198.4996,11300.0],["2025-03-20",196.5255,197.7752,194.3793,194.3793,9500.0],["2025-03-21",192.3509,194.1892,191.9796,192.1426,15400.0],["2025-03-24",194.1167,194.1167,191.1555,193.9175,13000.0],["2025-03-25",192.532,192.9033,189.5617,189.9783,10000.0],["2025-03-26",189.8877,192.7946,189.8877,191.4091,12900.0],["2025-03-27",192.8852,192.8852,191.0559,192.3418,14500.0],["2025-03-28",191.4997,191.4997,188.2577,191.1465,16400.0],["2025-03-31",191.074,191.7713,188.5294,189.4078,22900.0],["2025-04-01",189.2629,191.9796,188.7377,190.8024,14600.0],["2025-04-02",191.3276,193.021,190.2137,192.7493,11400.0],["2025-04-03",188.0223,190.1775,183.6846,184.563,30900.0],["2025-04-04",180.1167,183.6031,173.9679,182.5708,37700.0],["2025-04-07",178.5863,181.7377,171.6044,178.2513,19600.0],["2025-04-08",181.4388,183.259,175.2629,175.2629,15100.0],["2025-04-09",173.9679,187.4518,171.1969,182.281,29700.0],["2025-04-10",181.1128,182.9692,176.9201,180.4699,13200.0],["2025-04-11",183.0145,184.88,178.2332,184.1374,10900.0],["2025-04-14",183.4401,184.7894,179.5915,183.1413,18500.0],["2025-04-15",184.237,184.563,183.0055,184.3729,7000.0],["2025-04-16",182.9239,185.7312,178.1607,180.0714,14800.0],["2025-04-17",180.6872,183.3767,180.6872,182.7881,9800.0],["2025-04-21",182.0184,182.0184,178.4323,179.2021,7800.0],["2025-04-22",197.6484,197.6484,183.6665,183.6665,10400.0],["2025-04-23",185.215,187.2616,184.7351,185.6225,7400.0],["2025-04-24",184.0016,185.3146,181.466,182.7247,7800.0],["2025-04-25",182.0184,182.0184,179.8179,181.6652,4500.0],["2025-04-28",188.0404,188.0404,187.4608,187.4608,8800.0],["2025-04-29",185.9666,186.5462,184.1917,186.0934,12300.0],["2025-04-30",184.3276,188.5113,184.2823,186.9084,10700.0],["2025-05-01",186.6096,191.0831,186.6096,189.0093,10200.0],["2025-05-02",191.5902,194.5242,189.8606,194.5242,29900.0],["2025-05-05",194.4246,194.4246,189.933,192.7765,17900.0],["2025-05-06",193.3108,193.3108,186.5462,189.0908,16400.0],["2025-05-07",188.9188,192.7493,188.9188,192.704,11400.0],["2025-05-08",192.8942,194.3794,189.7157,191.8076,16800.0],["2025-05-09",191.2371,194.5152,190.9835,193.4285,22800.0],["2025-05-12",198.8771,204.3904,196.8697,200.6439,28000.0],["2025-05-13",199.5061,200.7457,198.1555,200.2462,22200.0],["2025-05-14",197.2952,200.6439,195.9354,200.1906,22700.0],["2025-05-15",199.7188,207.1378,198.4238,204.1591,45800.0],["2025-05-16",204.4181,207.8316,203.5116,205.5189,36800.0],["2025-05-19",203.5116,205.3247,200.5514,204.3811,35500.0],["2025-05-20",203.5116,205.1119,198.8956,201.7725,26100.0],["2025-05-21",199.9039,202.4015,199.8114,201.8095,28700.0],["2025-05-22",201.754,201.754,199.4598,199.8484,18200.0],["2025-05-23",198.8956,200.5792,195.2324,197.9335,29700.0],["2025-05-27",200.7364,202.7068,198.1,201.9852,19300.0],["2025-05-28",201.1064,204.6771,199.5431,203.8446,34600.0],["2025-05-29",205.8242,207.9333,204.6956,207.4985,42900.0],["2025-05-30",207.3413,208.3959,204.5846,208.3126,59200.0],["2025-06-02",208.1368,212.3181,205.3617,211.7445,45700.0],["2025-06-03",211.208,214.1497,210.3569,212.8731,41100.0],["2025-06-04",213.0026,214.8342,211.3653,213.2524,39500.0],["2025-06-05",213.4929,213.4929,209.2192,209.7927,33600.0],["2025-06-06",209.1174,212.6789,209.1174,212.0776,36600.0],["2025-06-09",212.3181,216.5271,211.5133,215.1025,64200.0],["2025-06-10",216.1201,216.4623,211.282,212.2533,84800.0],["2025-06-11",212.2071,215.7778,210.4032,214.0294,141400.0],["2025-06-12",214.0202,215.4077,208.0813,209.6539,62000.0],["2025-06-13",208.3404,209.3394,202.4108,208.1368,69200.0],["2025-06-16",209.0619,211.3745,208.1368,209.4874,47200.0],["2025-06-17",209.0619,210.4032,206.8603,209.8759,97600.0],["2025-06-18",209.0619,212.8176,208.9694,210.8565,115900.0],["2025-06-20",211.6613,211.6613,208.6456,208.7289,34200.0],["2025-06-23",208.8306,212.2071,207.4801,211.0693,71900.0],["2025-06-24",210.8935,214.5567,208.5809,208.8861,188600.0],["2025-06-25",207.6836,207.6836,199.6541,201.4117,118700.0],["2025-06-26",202.0777,205.8427,200.8289,205.8427,56000.0],["2025-06-27",207.1008,210.9028,206.148,207.8131,101000.0],["2025-06-30",209.2284,209.8667,206.0555,208.4329,93700.0],["2025-07-01",206.999,213.8999,205.8242,210.69,53100.0],["2025-07-02",211.06,213.5947,209.3394,213.5947,61700.0],["2025-07-03",213.6871,216.4531,212.3643,215.0932,26600.0],["2025-07-07",215.306,216.7768,213.7149,215.38,57700.0],["2025-07-08",215.306,217.1098,212.7528,213.4004,76300.0],["2025-07-09",214.4827,215.5835,211.4855,213.2154,116700.0],["2025-07-10",212.6881,218.1737,212.6881,216.8046,73600.0],["2025-07-11",216.2588,218.0626,214.603,216.7491,66900.0],["2025-07-14",217.4799,222.3457,217.4244,222.3457,55500.0],["2025-07-15",222.0866,222.9469,218.0812,218.9877,70700.0],["2025-07-16",219.5797,221.6888,219.293,221.6888,31300.0],["2025-07-17",220.5233,224.1495,220.2273,224.0662,33000.0],["2025-07-18",224.6028,226.4714,223.1134,224.2975,33300.0],["2025-07-21",225.7961,230.2548,224.7878,229.7368,49900.0],["2025-07-22",229.5241,237.5813,226.5361,235.4444,44300.0],["2025-07-23",235.4722,237.831,233.8441,236.7487,45400.0],["2025-07-24",235.4999,241.2907,234.6396,239.6996,43400.0],["2025-07-25",240.1437,240.1437,238.0715,239.3851,28100.0],["2025-07-28",239.5701,240.3841,236.3417,236.5544,33200.0],["2025-07-29",237.6183,240.0974,236.7025,239.0891,33300.0],["2025-07-30",237.9143,239.8199,230.0051,233.4463,73200.0],["2025-07-31",233.4925,235.5369,232.0032,232.364,54900.0],["2025-08-01",229.9773,231.3557,226.8692,226.8692,51100.0],["2025-08-04",226.1569,228.636,195.8707,197.4155,159200.0],["2025-08-05",198.8956,209.5984,196.7309,209.5337,62100.0],["2025-08-06",208.0536,211.7815,206.9528,209.4967,71900.0],["2025-08-07",210.0517,211.4208,207.4893,208.1368,39900.0],["2025-08-08",208.5994,209.0619,204.9639,206.0925,43600.0],["2025-08-11",206.7439,206.7628,199.2004,203.8171,56000.0],["2025-08-12",205.0256,210.1616,203.9871,208.9248,48200.0],["2025-08-13",210.3316,213.8815,209.6613,213.8815,63200.0],["2025-08-14",212.3709,212.8902,208.8588,210.8603,58700.0],["2025-08-15",211.1152,211.3135,206.4323,206.4796,45500.0],["2025-08-18",206.8478,210.9169,206.5268,207.622,39600.0],["2025-08-19",208.5944,210.5487,207.8297,209.8878,27400.0],["2025-08-20",210.6715,212.4275,209.2459,209.5102,21700.0],["2025-08-21",207.8202,210.5299,207.7069,209.8218,32400.0],["2025-08-22",211.2379,217.4691,211.2379,216.9688,26800.0],["2025-08-25",216.4023,218.2056,215.4298,217.252,44300.0],["2025-08-26",216.2796,218.8287,216.0624,217.7524,41500.0],["2025-08-27",216.4023,222.1898,216.3457,221.9443,37100.0],["2025-08-28",221.9443,223.351,214.9011,217.5919,70900.0],["2025-08-29",217.7901,219.8295,214.2119,217.4691,28100.0],["2025-09-02",216.4306,218.1017,214.4196,215.3638,30900.0],["2025-09-03",216.2701,217.6674,214.0137,215.1655,48100.0],["2025-09-04",215.0616,218.1395,213.636,217.2426,53000.0],["2025-09-05",219.0553,223.0017,217.7996,221.3589,48500.0],["2025-09-08",222.0576,224.9277,219.7445,221.7366,42900.0],["2025-09-09",219.6029,224.72,219.4612,224.4462,56300.0],["2025-09-10",223.757,226.4005,223.4454,224.8805,40600.0],["2025-09-11",224.9749,233.1699,223.757,231.5743,50900.0],["2025-09-12",229.3651,233.5948,228.9025,230.5452,56400.0],["2025-09-15",231.0267,233.0188,228.3549,229.063,73500.0],["2025-09-16",227.5335,229.8844,222.2653,222.9545,84900.0],["2025-09-17",222.9451,226.5799,219.2441,220.4809,108700.0],["2025-09-18",220.5564,224.6067,220.5564,223.0395,73600.0],["2025-09-19",222.9923,224.2763,218.2339,219.3196,86400.0],["2025-09-22",218.536,221.2645,217.3936,221.1134,57000.0],["2025-09-23",220.7358,226.882,220.7358,226.6838,77000.0],["2025-09-24",225.8341,227.0992,219.8672,221.0096,100800.0],["2025-09-25",221.1324,225.6453,219.0364,224.1819,80900.0],["2025-09-26",225.1543,228.3454,221.8688,222.1709,89800.0],["2025-09-29",221.7743,222.8129,217.7618,220.311,72800.0],["2025-09-30",220.8019,222.7279,217.894,221.3873,94200.0],["2025-10-01",220.9246,225.7585,219.5556,224.2763,83300.0],["2025-10-02",223.1528,226.0323,222.0765,225.8624,73400.0],["2025-10-03",226.3061,231.4516,223.993,229.8466,73400.0],["2025-10-06",230.7246,232.0653,225.0882,226.8065,88000.0],["2025-10-07",226.7121,227.3258,223.8986,225.5886,85700.0],["2025-10-08",225.2959,228.5343,223.9458,226.9387,76600.0],["2025-10-09",228.3926,229.9882,222.794,225.4281,117200.0],["2025-10-10",224.7861,228.1472,215.647,216.0907,91400.0],["2025-10-13",218.9892,222.9545,217.488,219.3574,91200.0],["2025-10-14",219.4046,220.698,215.3071,219.9522,67900.0],["2025-10-15",220.4242,225.6452,219.584,223.672,94200.0],["2025-10-16",223.2472,227.3824,218.4416,219.3196,88100.0],["2025-10-17",218.5454,222.8412,216.204,222.6901,79900.0],["2025-10-20",224.7861,225.1921,220.2165,223.2849,67400.0],["2025-10-21",224.9372,225.2959,218.536,219.2158,65100.0],["2025-10-22",220.1882,221.8688,217.6202,220.6036,70900.0],["2025-10-23",220.1882,223.4738,215.6848,218.857,75400.0],["2025-10-24",220.5753,223.7476,219.027,221.4345,75600.0],["2025-10-27",222.7657,224.8522,218.0734,223.4077,78800.0],["2025-10-28",223.6343,224.1346,215.5715,218.0451,74900.0],["2025-10-29",217.2426,218.942,210.0672,210.5487,51700.0],["2025-10-30",209.9917,210.8792,205.2333,206.3285,31700.0],["2025-10-31",206.3757,209.7651,202.9674,208.5849,63000.0],["2025-11-03",207.0177,213.3717,201.5135,211.9649,41500.0],["2025-11-04",212.6825,218.8759,210.0484,216.5156,184800.0],["2025-11-05",215.2977,226.5894,212.8241,219.8578,113400.0],["2025-11-06",218.3094,220.783,215.2505,215.2505,51500.0],["2025-11-07",213.5321,221.3023,211.3418,218.8004,49600.0],["2025-11-10",219.6573,219.9269,213.9574,214.3907,27900.0],["2025-11-11",213.3219,217.7605,213.3219,216.3837,52900.0],["2025-11-12",215.5653,216.5377,212.6383,212.6383,35500.0],["2025-11-13",213.2449,216.6918,207.7183,210.0387,25100.0],["2025-11-14",209.0759,210.7608,207.2658,208.4693,30100.0],["2025-11-17",208.7485,208.7485,202.962,203.5108,185900.0],["2025-11-18",202.6154,206.043,201.6141,205.6868,33500.0],["2025-11-19",203.6745,205.3209,200.9208,201.0941,27000.0],["2025-11-20",203.1257,203.1257,197.2236,197.5221,28200.0],["2025-11-21",198.379,201.5659,193.796,199.8328,26800.0],["2025-11-24",199.8329,203.3857,199.8329,202.8657,23500.0],["2025-11-25",202.1821,206.717,201.4696,204.3773,43800.0],["2025-11-26",204.541,206.1104,203.2797,204.2522,25100.0],["2025-11-28",203.8574,206.6785,202.6635,204.05,31600.0],["2025-12-01",202.8657,205.9852,199.3033,205.6194,44600.0],["2025-12-02",204.0692,206.1682,203.4723,205.5038,49500.0],["2025-12-03",204.3774,208.4501,203.5493,207.7954,46400.0],["2025-12-04",205.7638,209.3936,203.8478,208.1516,48000.0],["2025-12-05",206.9095,208.8256,202.365,203.9441,33700.0],["2025-12-08",204.7817,206.12,202.7309,205.5327,46800.0],["2025-12-09",206.1778,209.9135,205.7542,207.959,44400.0],["2025-12-10",208.1997,208.8448,204.1463,205.3209,54600.0],["2025-12-11",206.5629,208.9026,205.5616,208.2479,32900.0],["2025-12-12",208.9315,211.4444,208.5175,210.1446,40600.0],["2025-12-15",210.4238,210.4238,206.8133,208.219,80000.0],["2025-12-16",207.0155,210.289,207.0155,208.7389,44800.0],["2025-12-17",210.0483,213.4664,209.3359,211.1556,114200.0],["2025-12-18",212.9079,212.9079,207.4295,210.4335,135000.0],["2025-12-19",209.8943,212.725,207.2947,208.4501,128600.0],["2025-12-22",208.7389,211.0497,206.043,207.1791,56300.0],["2025-12-23",207.0058,208.7678,205.0802,206.5437,71500.0],["2025-12-24",206.226,211.4733,206.226,210.0484,71600.0],["2025-12-26",209.7017,211.0689,207.9975,210.0484,55100.0],["2025-12-29",209.1722,211.9162,208.0746,211.5215,38800.0],["2025-12-30",211.1171,213.736,208.9026,210.7608,38000.0],["2025-12-31",210.058,210.8475,206.9962,209.8365,37400.0],["2026-01-02",209.2011,211.4829,206.6688,210.7223,52200.0],["2026-01-05",210.8571,218.5597,207.9687,216.3741,59900.0],["2026-01-06",215.7675,218.2515,212.0606,217.8857,71100.0],["2026-01-07",218.7811,220.1194,212.4265,214.564,63800.0],["2026-01-08",214.7854,224.9143,214.3233,223.1427,78300.0],["2026-01-09",223.133,226.2429,217.7124,220.2446,60300.0],["2026-01-12",218.0012,225.8386,217.8664,220.7934,78200.0],["2026-01-13",221.9969,222.8923,215.9889,218.5789,78800.0],["2026-01-14",217.2021,225.8193,217.2021,225.0876,83900.0],["2026-01-15",226.2622,229.8246,223.2293,226.3296,96400.0],["2026-01-16",225.3571,232.7901,225.3571,231.8754,132300.0],["2026-01-20",231.6155,233.2619,227.5427,231.7214,118700.0],["2026-01-21",234.0707,239.6165,229.2566,237.0746,170500.0],["2026-01-22",236.2755,241.2918,234.7831,236.497,108300.0],["2026-01-23",236.6703,237.1324,231.0763,234.0033,88200.0],["2026-01-26",234.8024,235.8904,224.818,231.057,108600.0],["2026-01-27",229.555,234.4365,228.2071,230.643,111700.0],["2026-01-28",232.3568,234.9276,228.1782,229.0062,72800.0],["2026-01-29",232.2317,234.3306,228.1782,234.2439,75500.0],["2026-01-30",232.0391,236.6125,229.6321,235.7941,88400.0],["2026-02-02",235.9867,240.7045,233.9647,237.1035,87900.0],["2026-02-03",238.3167,243.1789,237.8064,241.2244,101600.0],["2026-02-04",243.3426,247.7234,239.8476,242.9093,129100.0],["2026-02-05",244.4498,247.8293,239.0677,246.2022,90500.0],["2026-02-06",248.2048,249.5913,240.8681,245.586,96400.0],["2026-02-09",240.7045,243.5737,202.7502,218.3864,395200.0],["2026-02-10",219.3973,230.0557,219.3781,225.0779,150100.0],["2026-02-11",225.9156,228.573,218.1745,221.4674,94300.0],["2026-02-12",224.7024,226.7147,217.5583,219.0988,133600.0],["2026-02-13",221.8621,228.0915,219.2433,225.1742,92400.0],["2026-02-17",228.0703,228.2371,221.1787,225.1251,90000.0],["2026-02-18",225.2037,230.0533,223.7016,228.6004,72800.0],["2026-02-19",228.8752,236.5817,226.3817,233.8918,88600.0],["2026-02-20",234.2157,238.1229,227.7757,237.2983,62400.0],["2026-02-23",235.5116,243.6598,230.2496,233.3027,97600.0],["2026-02-24",232.861,236.297,230.5049,233.5187,62100.0],["2026-02-25",233.3911,238.9966,230.9663,237.8088,138600.0],["2026-02-26",237.9659,241.3037,236.4933,238.3586,77900.0],["2026-02-27",235.3054,240.3514,230.3282,230.3282,147200.0],["2026-03-02",226.7646,233.1555,225.4982,231.3099,90000.0],["2026-03-03",229.0225,234.7851,225.5963,233.0475,55800.0],["2026-03-04",233.45,236.6013,231.2903,231.9676,71800.0],["2026-03-05",229.3563,232.5665,225.3411,228.9341,69000.0],["2026-03-06",225.508,231.2903,224.0256,227.8739,71700.0],["2026-03-09",234.1372,237.5634,227.7659,235.9239,110600.0],["2026-03-10",235.3152,243.542,234.7262,239.8409,73800.0],["2026-03-11",238.2604,242.1872,235.5116,241.4411,85700.0],["2026-03-12",239.5366,246.4085,238.4567,241.0681,69200.0],["2026-03-13",245.0342,246.0649,236.189,237.9364,41500.0],["2026-03-16",240.8128,241.6374,238.3193,238.8298,40800.0],["2026-03-17",238.5843,244.0623,235.1287,238.1328,81100.0],["2026-03-18",235.6196,243.8659,235.168,239.9685,80500.0],["2026-03-19",239.8409,242.8253,237.5732,240.3612,67600.0],["2026-03-20",240.6754,242.3345,232.0953,235.0109,76100.0],["2026-03-23",238.6629,242.0596,236.5915,238.3094,66000.0],["2026-03-24",237.9855,241.5,236.2282,237.2296,58300.0],["2026-03-25",238.5549,239.0359,233.5874,234.0292,26700.0],["2026-03-26",231.1921,235.6883,230.1907,234.5299,28500.0],["2026-03-27",232.5468,236.3657,230.9368,231.7811,28000.0],["2026-03-30",234.5888,235.8552,230.8289,232.5763,37800.0],["2026-03-31",236.3068,237.5732,231.4179,231.8793,64500.0],["2026-04-01",230.8092,234.6771,221.2179,223.5249,66200.0],["2026-04-02",224.6343,229.1992,222.7199,226.4995,50500.0],["2026-04-06",225.4098,228.2469,221.2277,224.0845,53200.0],["2026-04-07",223.3482,228.247,223.3482,226.9511,37400.0],["2026-04-08",229.0912,236.6307,227.3143,235.4527,50900.0],["2026-04-09",234.1666,245.0636,234.0292,241.4117,43400.0],["2026-04-10",240.5183,243.5321,239.2715,242.8744,25900.0],["2026-04-13",241.392,243.4536,235.1189,239.4188,52600.0],["2026-04-14",239.89,242.1872,238.6629,241.3037,31100.0],["2026-04-15",240.4299,242.9726,239.1046,239.7428,32900.0],["2026-04-16",240.0962,241.5,236.2086,239.2814,52800.0],["2026-04-17",240.214,248.2738,239.566,247.5375,41900.0],["2026-04-20",247.5866,247.5866,244.2488,246.6441,17800.0],["2026-04-21",245.7312,248.5388,244.3568,247.4295,50200.0],["2026-04-22",248.3719,249.1573,243.9346,244.1899,33200.0],["2026-04-23",243.8561,244.2979,241.5491,241.5491,27800.0],["2026-04-24",244.3077,244.4451,237.8186,239.1439,47300.0],["2026-04-27",237.2394,241.3135,235.6196,240.5281,19400.0],["2026-04-28",242.7173,245.1716,235.1189,244.5237,25100.0],["2026-04-29",242.6093,246.8012,242.1185,245.5348,50400.0],["2026-04-30",243.7383,249.3733,243.7383,247.351,30100.0],["2026-05-01",246.8994,246.8994,237.259,239.8704,48900.0],["2026-05-04",236.1006,248.529,231.1921,239.3599,110800.0],["2026-05-05",238.761,248.8923,238.761,246.6736,52900.0],["2026-05-06",248.156,251.1109,245.6134,249.334,33100.0],["2026-05-07",248.1756,253.4572,239.5071,240.2729,64900.0],["2026-05-08",240.7834,243.6696,240.7834,241.5,34200.0],["2026-05-11",242.98,247.28,235.56,236.7,36300.0],["2026-05-12",236.41,238.95,232.94,233.13,45100.0],["2026-05-13",232.68,232.68,225.5,226.85,29200.0],["2026-05-14",230.48,231.75,228.36,231.18,48700.0],["2026-05-15",228.17,231.59,227.12,229.88,33900.0],["2026-05-18",231.78,238.0,227.11,236.69,44600.0],["2026-05-19",236.93,237.96,235.65,236.93,86700.0],["2026-05-20",238.37,247.38,238.37,247.08,55500.0],["2026-05-21",246.1,251.75,243.76,250.04,44900.0],["2026-05-22",250.0,250.0,245.65,246.22,25800.0],["2026-05-26",247.27,252.95,245.42,252.19,31200.0],["2026-05-27",251.45,253.0,245.0,248.65,17200.0],["2026-05-28",250.23,250.65,248.48,249.77,20800.0],["2026-05-29",249.59,249.78,245.0,246.11,30500.0],["2026-06-01",244.08,247.61,243.53,247.05,24400.0],["2026-06-02",245.78,249.44,245.46,246.83,21500.0],["2026-06-03",243.02,250.68,243.02,250.02,24100.0],["2026-06-04",252.16,256.73,252.16,255.94,47300.0],["2026-06-05",252.05,260.0,252.05,258.59,20200.0],["2026-06-08",261.0,267.45,261.0,265.73,40800.0],["2026-06-09",268.3,270.51,264.95,265.84,113800.0],["2026-06-10",268.53,271.02,264.88,267.89,24100.0],["2026-06-11",269.77,270.04,260.19,261.22,33900.0],["2026-06-12",262.06,264.03,258.0,262.6,24200.0],["2026-06-15",261.88,265.63,261.88,263.05,25600.0],["2026-06-16",264.27,267.78,257.35,257.8,57900.0],["2026-06-17",256.18,261.35,251.85,255.12,43200.0],["2026-06-18",258.04,263.91,256.51,259.37,26700.0],["2026-06-22",259.26,263.64,259.26,261.89,17900.0],["2026-06-23",262.71,265.5,259.45,265.44,48700.0],["2026-06-24",264.3,267.2,262.55,265.83,26500.0],["2026-06-25",268.22,270.04,263.1,266.37,37700.0],["2026-06-26",268.0,278.03,267.14,274.86,65000.0],["2026-06-29",274.86,281.55,266.01,281.55,31900.0],["2026-06-30",281.0,281.56,273.68,275.56,46000.0],["2026-07-01",273.29,279.6,273.29,278.01,25000.0],["2026-07-02",280.15,280.4,274.37,275.0,18300.0],["2026-07-06",274.565,278.64,272.35,272.35,19723.779857],["2026-07-07",275.37,277.325,269.62,270.38,24077.779981],["2026-07-08",269.45,272.45,266.91,271.09,39334.521459],["2026-07-09",272.6,274.785,269.27,271.66,40646.30939],["2026-07-10",273,274.57,269.02,274.36,31188.4598],["2026-07-13",275.26,276.9,273.975,276.21,26198.191543],["2026-07-14",278.66,278.66,273.765,276.26,25911.274716],["2026-07-15",275,279.045,275,277.93,40184.171456],["2026-07-16",276.8,285,276.8,284.15,22181.205011],["2026-07-17",285.5,289.43,280.64,281.63,23735.681463],["2026-07-20",283.58,286.01,281.32,281.51,38635.948215],["2026-07-21",284.04,286.75,281.945,286.1,23620.060696],["2026-07-22",284.13,284.13,270.8949,276.53,30976.096022],["2026-07-23",276.34,277.65,273.2538,277.65,23308.507984],["2026-07-24",280.21,282.93,271.7096,273.94,23275.883291],["2026-07-27",274,275,267.56,267.93,28998.74972],["2026-07-28",265.86,269.43,264.18,265.88,25460.915348],["2026-07-29",265.87,266.58,262.81,266.02,19909.913652],["2026-07-30",269.69,269.69,261.78,265.83,27796.594832],["2026-07-31",260.01,260.8,252.54,255,41333.033087],["2026-08-03",270.14,270.14,259,261.77,85318.345936],["2026-08-04",268.27,274.28,260.91,273.84,50890.189057],["2026-08-05",271.99,278.48,270.95,277.15,52470.687998],["2026-08-06",280.27,280.27,271.02,272.74,28983.281369],["2026-08-07",272.5,277.9971,272.5,276.89,27891.81082],["2026-08-10",270.97,270.97,265,267.17,25823.483766],["2026-08-11",273,275.86,270.6394,271.27,24310.334863],["2026-08-12",273.41,275,271.1,272.08,20523.79926],["2026-08-13",275,276.0999,273.55,274.63,22469.115884]]}