{"t":"FCNCA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-10-22",24.8819,26.3038,24.8819,24.8819,400.0],["1986-10-23",24.8819,24.8819,24.8819,24.8819,0.0],["1986-10-24",24.8819,24.8819,24.8819,24.8819,0.0],["1986-10-27",24.8819,24.8819,24.8819,24.8819,0.0],["1986-10-28",24.8819,24.8819,24.8819,24.8819,0.0],["1986-10-29",25.2374,26.3038,25.2374,25.2374,700.0],["1986-10-30",25.2374,26.6592,25.2374,25.2374,200.0],["1986-10-31",26.3038,27.3701,26.3038,26.3038,500.0],["1986-11-03",26.3038,27.0147,26.3038,26.3038,300.0],["1986-11-04",27.0147,27.7256,27.0147,27.0147,4000.0],["1986-11-05",27.0147,28.0811,27.0147,27.0147,400.0],["1986-11-06",27.3701,28.081,27.3701,27.3701,700.0],["1986-11-07",27.3701,27.3701,27.3701,27.3701,0.0],["1986-11-10",27.3701,27.3701,27.3701,27.3701,0.0],["1986-11-11",27.3701,27.3701,26.3038,26.3038,500.0],["1986-11-12",26.3037,26.6592,25.9483,25.9483,1700.0],["1986-11-13",25.5929,25.5929,24.5265,24.5265,500.0],["1986-11-14",24.5265,25.5929,24.5265,24.5265,200.0],["1986-11-17",24.5265,25.2374,24.171,24.171,1000.0],["1986-11-18",24.171,24.171,24.171,24.171,0.0],["1986-11-19",24.171,24.5265,23.8156,23.8156,200.0],["1986-11-20",23.8156,24.5265,23.4601,23.4601,3100.0],["1986-11-21",23.4601,23.4601,23.4601,23.4601,0.0],["1986-11-24",23.4601,24.5265,23.4601,23.4601,400.0],["1986-11-25",23.4601,23.4601,23.4601,23.4601,0.0],["1986-11-26",23.4601,23.4601,23.4601,23.4601,0.0],["1986-11-28",23.4601,23.4601,23.4601,23.4601,0.0],["1986-12-01",23.4601,23.8156,22.7492,22.7492,700.0],["1986-12-02",22.7492,23.8156,22.0383,22.0383,2500.0],["1986-12-03",22.0383,22.3937,20.9719,20.9719,3700.0],["1986-12-04",20.261,20.261,19.5501,19.5501,1200.0],["1986-12-05",19.5501,20.9719,19.5501,20.9719,1400.0],["1986-12-08",20.6165,20.6165,19.5501,20.6165,72200.0],["1986-12-09",20.6165,20.7942,19.1946,19.1946,400.0],["1986-12-10",19.1946,20.6165,19.1946,20.6165,3400.0],["1986-12-11",20.6165,20.6165,19.5501,19.5501,1300.0],["1986-12-12",20.9719,21.1497,20.9719,20.9719,1200.0],["1986-12-15",20.9719,20.9719,19.9056,20.9719,2500.0],["1986-12-16",20.9719,20.9719,19.9056,20.9719,2700.0],["1986-12-17",20.9719,20.9719,19.9055,19.9055,5900.0],["1986-12-18",19.9056,20.9719,19.5501,20.261,3200.0],["1986-12-19",20.261,20.6165,19.1946,19.9055,7700.0],["1986-12-22",19.5501,19.5501,18.8392,19.5501,2600.0],["1986-12-23",19.5501,20.0833,19.0169,19.0169,14600.0],["1986-12-24",19.9056,20.261,19.9056,20.261,1200.0],["1986-12-26",20.3038,20.3038,20.3038,20.3038,0.0],["1986-12-29",20.66,20.66,20.66,20.66,300.0],["1986-12-30",20.6599,20.6599,19.6804,19.9475,2000.0],["1986-12-31",19.9475,21.0162,19.9475,21.0162,3100.0],["1987-01-02",21.0162,21.3724,19.9475,21.3724,5700.0],["1987-01-05",21.3724,21.3724,21.3724,21.3724,100.0],["1987-01-06",21.3724,21.3724,21.3724,21.3724,0.0],["1987-01-07",21.3724,22.441,20.66,22.441,3500.0],["1987-01-08",22.7972,22.7972,22.7972,22.7972,2600.0],["1987-01-09",22.7972,23.1534,21.7286,21.7286,1100.0],["1987-01-12",21.7286,23.1534,21.7286,23.1534,1200.0],["1987-01-13",23.1534,23.1534,23.1534,23.1534,100.0],["1987-01-14",23.1534,23.1534,21.7286,23.1534,1100.0],["1987-01-15",23.1534,23.1534,22.0848,22.0848,200.0],["1987-01-16",22.441,23.5096,22.441,23.5096,600.0],["1987-01-19",23.5096,23.5096,23.5096,23.5096,0.0],["1987-01-20",23.5096,23.8658,22.9753,22.9753,1600.0],["1987-01-21",23.8658,23.8658,23.8658,23.8658,200.0],["1987-01-22",23.8658,23.8658,23.8658,23.8658,500.0],["1987-01-23",23.8658,24.222,23.1534,23.1534,1200.0],["1987-01-26",24.222,24.222,24.222,24.222,200.0],["1987-01-27",23.5096,23.5096,23.1534,23.5096,500.0],["1987-01-28",24.222,24.222,24.222,24.222,100.0],["1987-01-29",24.222,24.222,24.222,24.222,0.0],["1987-01-30",24.222,24.222,24.222,24.222,0.0],["1987-02-02",24.222,24.222,23.1534,23.1534,1400.0],["1987-02-03",23.6877,23.6877,23.6877,23.6877,1500.0],["1987-02-04",23.1534,23.1534,23.1534,23.1534,400.0],["1987-02-05",22.7972,22.7972,22.441,22.441,2500.0],["1987-02-06",22.0848,22.0848,22.0848,22.0848,100.0],["1987-02-09",22.0848,22.0848,22.0848,22.0848,0.0],["1987-02-10",22.7972,22.7972,22.7972,22.7972,500.0],["1987-02-11",22.0848,22.0848,22.0848,22.0848,300.0],["1987-02-12",22.0848,22.0848,22.0848,22.0848,0.0],["1987-02-13",22.7972,22.7972,22.7972,22.7972,100.0],["1987-02-17",22.7972,22.7972,22.7972,22.7972,300.0],["1987-02-18",22.441,22.441,21.7286,21.7286,3200.0],["1987-02-19",22.0848,22.7972,22.0848,22.0848,7200.0],["1987-02-20",22.0848,22.0848,22.0848,22.0848,0.0],["1987-02-23",22.0848,22.0848,22.0848,22.0848,0.0],["1987-02-24",22.7972,22.7972,22.7972,22.7972,100.0],["1987-02-25",22.7972,23.1534,22.0848,23.1534,4700.0],["1987-02-26",23.1534,23.1534,23.1534,23.1534,0.0],["1987-02-27",23.1534,23.1534,23.1534,23.1534,300.0],["1987-03-02",23.5096,23.5096,23.5096,23.5096,300.0],["1987-03-03",23.5096,23.5096,22.0848,23.5096,900.0],["1987-03-04",23.5096,23.5096,23.5096,23.5096,0.0],["1987-03-05",23.5096,23.5096,23.5096,23.5096,0.0],["1987-03-06",23.5096,23.5096,22.7972,23.5096,1100.0],["1987-03-09",23.5096,23.5096,22.0848,23.5096,200.0],["1987-03-10",23.5096,23.5096,23.5096,23.5096,0.0],["1987-03-11",22.441,22.441,22.441,22.441,200.0],["1987-03-12",22.441,23.5096,22.0848,23.5096,800.0],["1987-03-13",23.5096,23.5096,22.7972,22.7972,600.0],["1987-03-16",22.7972,22.7972,22.7972,22.7972,100.0],["1987-03-17",22.84,23.9106,22.84,22.84,300.0],["1987-03-18",22.84,22.84,22.84,22.84,200.0],["1987-03-19",22.84,22.84,22.84,22.84,0.0],["1987-03-20",23.5538,23.9106,23.5538,23.5538,900.0],["1987-03-23",23.5538,24.6244,23.5538,24.6244,1400.0],["1987-03-24",23.5538,23.5538,23.5538,23.5538,100.0],["1987-03-25",23.5538,24.6244,23.5538,23.5538,300.0],["1987-03-26",23.5538,23.5538,23.5538,23.5538,0.0],["1987-03-27",24.2675,24.9813,24.2675,24.9813,700.0],["1987-03-30",24.2675,24.2675,23.5538,24.2675,800.0],["1987-03-31",24.9813,24.9813,24.9813,24.9813,1200.0],["1987-04-01",24.9813,24.9813,24.9813,24.9813,200.0],["1987-04-02",24.6244,24.6244,24.6244,24.6244,100.0],["1987-04-03",24.9813,24.9813,24.9813,24.9813,400.0],["1987-04-06",24.9813,25.695,24.2675,24.2675,2900.0],["1987-04-07",24.2675,25.695,24.2675,25.695,2200.0],["1987-04-08",25.695,26.0519,24.9813,24.9813,700.0],["1987-04-09",24.9813,24.9813,24.9813,24.9813,0.0],["1987-04-10",24.9813,24.9813,24.9813,24.9813,100.0],["1987-04-13",26.4088,26.4088,26.4088,26.4088,200.0],["1987-04-14",26.4088,26.4088,24.9813,24.9813,1700.0],["1987-04-15",25.3381,25.3381,25.3381,25.3381,500.0],["1987-04-16",26.4088,26.4088,26.4088,26.4088,600.0],["1987-04-20",26.4088,26.4088,26.4088,26.4088,200.0],["1987-04-21",26.4088,26.4088,26.4088,26.4088,100.0],["1987-04-22",26.7656,26.7656,26.7656,26.7656,400.0],["1987-04-23",26.7656,26.7656,26.7656,26.7656,0.0],["1987-04-24",26.7656,26.7656,26.7656,26.7656,0.0],["1987-04-27",26.4088,26.4088,25.3381,26.4088,500.0],["1987-04-28",25.5166,25.5166,25.3381,25.3381,1100.0],["1987-04-29",25.3381,25.3381,25.3381,25.3381,0.0],["1987-04-30",25.3381,26.4088,25.3381,26.4088,200.0],["1987-05-01",26.4088,26.4088,26.4088,26.4088,200.0],["1987-05-04",26.4088,26.4088,26.4088,26.4088,0.0],["1987-05-05",26.4088,26.4088,26.4088,26.4088,100.0],["1987-05-06",26.4088,27.1225,26.0519,27.1225,900.0],["1987-05-07",27.1225,27.1225,26.7656,27.1225,700.0],["1987-05-08",27.1225,27.1225,26.4088,27.1225,700.0],["1987-05-11",27.1225,27.1225,27.1225,27.1225,0.0],["1987-05-12",26.0519,26.0519,26.0519,26.0519,400.0],["1987-05-13",26.0519,26.0519,26.0519,26.0519,100.0],["1987-05-14",26.0519,26.0519,26.0519,26.0519,0.0],["1987-05-15",26.4088,27.1225,26.4088,26.4088,800.0],["1987-05-18",26.4088,26.4088,26.4088,26.4088,0.0],["1987-05-19",26.4088,26.4088,26.4088,26.4088,0.0],["1987-05-20",26.4088,26.7656,25.695,26.7656,3200.0],["1987-05-21",26.7656,26.7656,26.7656,26.7656,500.0],["1987-05-22",26.7656,26.7656,26.7656,26.7656,300.0],["1987-05-26",26.7656,26.7656,26.7656,26.7656,0.0],["1987-05-27",25.695,25.695,25.695,25.695,100.0],["1987-05-28",25.695,25.695,25.695,25.695,0.0],["1987-05-29",25.3381,25.3381,25.3381,25.3381,300.0],["1987-06-01",26.0519,26.0519,26.0519,26.0519,200.0],["1987-06-02",26.7656,26.7656,26.7656,26.7656,300.0],["1987-06-03",26.7656,26.7656,25.3381,26.7656,1100.0],["1987-06-04",26.7656,26.7656,25.3381,25.3381,5700.0],["1987-06-05",26.4088,26.4088,26.4088,26.4088,100.0],["1987-06-08",25.3381,25.3381,25.3381,25.3381,1000.0],["1987-06-09",25.3381,25.3381,25.3381,25.3381,0.0],["1987-06-10",25.3381,25.3381,25.3381,25.3381,400.0],["1987-06-11",25.3381,25.3381,25.3381,25.3381,0.0],["1987-06-12",25.3381,26.0519,25.3381,25.3381,2700.0],["1987-06-15",25.3381,25.3381,25.3381,25.3381,500.0],["1987-06-16",25.381,25.381,25.381,25.381,0.0],["1987-06-17",24.6661,24.6661,24.3086,24.3086,900.0],["1987-06-18",25.7385,25.7385,25.7385,25.7385,100.0],["1987-06-19",25.7385,25.7385,25.7385,25.7385,0.0],["1987-06-22",25.3811,25.3811,23.5937,23.5937,2300.0],["1987-06-23",23.9511,24.6661,23.9511,23.9511,500.0],["1987-06-24",23.9511,23.9511,23.9511,23.9511,0.0],["1987-06-25",24.3086,24.3086,24.3086,24.3086,100.0],["1987-06-26",24.3086,24.3086,24.3086,24.3086,300.0],["1987-06-29",24.1299,24.1299,23.5937,23.5937,900.0],["1987-06-30",23.5936,24.3086,22.8787,22.8787,1100.0],["1987-07-01",24.3086,24.3086,24.3086,24.3086,1500.0],["1987-07-02",25.0236,25.0236,25.0236,25.0236,500.0],["1987-07-06",25.0236,25.0236,25.0236,25.0236,0.0],["1987-07-07",25.0236,25.0236,25.0236,25.0236,700.0],["1987-07-08",25.0236,25.0236,25.0236,25.0236,100.0],["1987-07-09",25.0236,25.0236,25.0236,25.0236,0.0],["1987-07-10",25.0236,25.0236,25.0236,25.0236,0.0],["1987-07-13",25.0236,25.0236,25.0236,25.0236,0.0],["1987-07-14",25.0236,25.0236,25.0236,25.0236,0.0],["1987-07-15",25.0236,25.381,23.9511,25.0236,1000.0],["1987-07-16",24.3086,24.3086,24.3086,24.3086,200.0],["1987-07-17",24.3086,24.3086,24.3086,24.3086,0.0],["1987-07-20",25.0236,25.0236,25.0236,25.0236,200.0],["1987-07-21",25.0236,25.0236,25.0236,25.0236,0.0],["1987-07-22",24.3086,24.3086,24.3086,24.3086,400.0],["1987-07-23",24.3086,24.3086,24.3086,24.3086,0.0],["1987-07-24",24.3086,24.3086,24.3086,24.3086,1200.0],["1987-07-27",24.3086,24.3086,24.3086,24.3086,0.0],["1987-07-28",25.0236,25.0236,25.0236,25.0236,200.0],["1987-07-29",24.3086,24.3086,24.3086,24.3086,500.0],["1987-07-30",24.3086,24.3086,24.3086,24.3086,0.0],["1987-07-31",24.3086,24.3086,24.3086,24.3086,0.0],["1987-08-03",25.0236,25.0236,25.0236,25.0236,100.0],["1987-08-04",24.8448,24.8448,24.3086,24.8448,1600.0],["1987-08-05",24.8448,24.8448,24.8448,24.8448,0.0],["1987-08-06",23.9511,23.9511,23.9511,23.9511,200.0],["1987-08-07",23.9511,23.9511,23.9511,23.9511,0.0],["1987-08-10",23.9511,25.0236,23.9511,25.0236,4500.0],["1987-08-11",24.8448,24.8448,24.3086,24.8448,500.0],["1987-08-12",24.3086,24.3086,24.3086,24.3086,1600.0],["1987-08-13",24.5767,24.5767,24.5767,24.5767,200.0],["1987-08-14",24.8448,24.8448,24.8448,24.8448,100.0],["1987-08-17",24.8448,24.8448,24.8448,24.8448,0.0],["1987-08-18",24.6661,24.6661,24.1298,24.1298,1100.0],["1987-08-19",24.1298,24.1298,24.1298,24.1298,0.0],["1987-08-20",24.6661,24.6661,24.6661,24.6661,1500.0],["1987-08-21",24.6661,24.6661,24.6661,24.6661,0.0],["1987-08-24",24.6661,24.6661,24.6661,24.6661,600.0],["1987-08-25",24.6661,24.6661,23.2362,24.6661,600.0],["1987-08-26",24.6661,24.6661,24.6661,24.6661,0.0],["1987-08-27",24.6661,24.6661,23.2362,24.6661,1000.0],["1987-08-28",23.5937,23.5937,23.5937,23.5937,300.0],["1987-08-31",23.5937,23.5937,23.5937,23.5937,0.0],["1987-09-01",23.5936,24.6661,23.2362,24.6661,200.0],["1987-09-02",24.6661,24.6661,24.6661,24.6661,0.0],["1987-09-03",24.6661,24.6661,24.6661,24.6661,0.0],["1987-09-04",24.6661,24.6661,24.6661,24.6661,0.0],["1987-09-08",24.6661,24.6661,24.6661,24.6661,0.0],["1987-09-09",24.6661,24.6661,24.6661,24.6661,0.0],["1987-09-10",23.2362,23.2362,23.2362,23.2362,100.0],["1987-09-11",23.2362,23.2362,23.2362,23.2362,0.0],["1987-09-14",23.2362,23.2362,23.2362,23.2362,100.0],["1987-09-15",23.2791,23.9954,22.5629,23.9954,2000.0],["1987-09-16",23.9954,23.9954,23.9954,23.9954,0.0],["1987-09-17",23.9954,23.9954,23.9954,23.9954,0.0],["1987-09-18",23.6373,23.6373,22.5629,23.6373,1500.0],["1987-09-21",22.5629,22.5629,22.2047,22.5629,300.0],["1987-09-22",22.5629,23.6373,22.5629,23.6373,1200.0],["1987-09-23",23.6373,23.6373,23.6373,23.6373,0.0],["1987-09-24",23.6373,23.6373,22.5629,23.6373,400.0],["1987-09-25",23.6373,23.6373,22.5629,22.5629,600.0],["1987-09-28",23.6373,23.6373,23.6373,23.6373,400.0],["1987-09-29",23.6373,23.6373,23.6373,23.6373,0.0],["1987-09-30",23.6373,23.6373,22.2047,22.921,2200.0],["1987-10-01",23.6373,23.6373,23.6373,23.6373,300.0],["1987-10-02",23.6373,23.6373,23.6373,23.6373,100.0],["1987-10-05",23.4582,23.4582,22.2047,23.4582,400.0],["1987-10-06",23.4582,23.4582,22.2047,23.4582,400.0],["1987-10-07",23.2792,23.2792,22.2047,23.2792,400.0],["1987-10-08",23.2792,23.2792,23.2792,23.2792,200.0],["1987-10-09",23.2792,23.2792,23.2792,23.2792,0.0],["1987-10-12",23.2792,23.2792,23.2792,23.2792,500.0],["1987-10-13",23.2791,23.2791,21.8466,21.8466,1300.0],["1987-10-14",21.8466,21.8466,21.8466,21.8466,0.0],["1987-10-15",21.8466,21.8466,21.8466,21.8466,0.0],["1987-10-16",21.8466,22.921,21.4884,21.4884,800.0],["1987-10-19",21.1303,21.1303,19.8768,20.7722,6500.0],["1987-10-20",20.0559,20.0559,18.4443,18.4443,700.0],["1987-10-21",18.4442,18.6233,17.1908,18.6233,1500.0],["1987-10-22",18.6233,18.6233,17.1908,17.907,1600.0],["1987-10-23",17.1907,17.1907,17.1907,17.1907,100.0],["1987-10-26",17.1907,18.6233,17.1907,17.1907,500.0],["1987-10-27",17.1908,18.6233,17.1908,18.5338,1600.0],["1987-10-28",17.1907,17.1907,17.1907,17.1907,1300.0],["1987-10-29",17.1907,18.6233,17.1907,17.1907,4000.0],["1987-10-30",18.2652,18.6233,18.2652,18.2652,1400.0],["1987-11-02",18.6233,18.6233,18.6233,18.6233,300.0],["1987-11-03",18.6233,18.6233,18.6233,18.6233,1100.0],["1987-11-04",19.3396,20.0559,19.3396,20.0559,300.0],["1987-11-05",20.0559,20.414,19.3396,20.414,600.0],["1987-11-06",20.414,20.5931,19.3396,19.6977,16600.0],["1987-11-09",19.6977,19.6977,19.3396,19.6977,15900.0],["1987-11-10",20.3245,20.3245,20.3245,20.3245,14000.0],["1987-11-11",20.3245,20.7722,19.6977,20.7722,5700.0],["1987-11-12",20.414,20.414,19.3396,20.414,5300.0],["1987-11-13",20.414,20.414,19.3396,20.414,1600.0],["1987-11-16",20.414,20.414,20.414,20.414,0.0],["1987-11-17",19.6977,19.6977,19.6977,19.6977,200.0],["1987-11-18",19.6977,19.6977,19.6977,19.6977,1400.0],["1987-11-19",19.6977,20.7721,19.6977,19.6977,600.0],["1987-11-20",19.6977,20.7722,19.6977,20.0559,1800.0],["1987-11-23",20.0559,20.7722,20.0559,20.0559,500.0],["1987-11-24",20.0559,21.1303,20.0559,20.7722,500.0],["1987-11-25",20.7722,20.7722,20.7722,20.7722,0.0],["1987-11-27",20.7721,21.1303,20.414,20.414,800.0],["1987-11-30",20.414,21.4884,20.414,21.3094,1300.0],["1987-12-01",21.3094,21.3094,21.3094,21.3094,0.0],["1987-12-02",21.3094,21.3094,21.3094,21.3094,0.0],["1987-12-03",20.414,20.414,20.414,20.414,400.0],["1987-12-04",20.414,21.1303,20.414,21.1303,1800.0],["1987-12-07",21.3094,21.3094,21.3094,21.3094,400.0],["1987-12-08",21.3094,21.4884,21.3094,21.3094,400.0],["1987-12-09",21.3094,21.3094,20.414,21.3094,1000.0],["1987-12-10",21.3094,21.3094,20.414,21.3094,1200.0],["1987-12-11",21.3094,21.3094,20.414,21.3094,400.0],["1987-12-14",20.414,20.414,20.414,20.414,500.0],["1987-12-15",20.414,21.3094,20.414,20.414,600.0],["1987-12-16",20.414,21.3094,20.414,20.414,500.0],["1987-12-17",21.3094,21.3094,21.3094,21.3094,900.0],["1987-12-18",21.3094,21.3094,20.414,21.3094,4700.0],["1987-12-21",21.3094,21.3094,21.3094,21.3094,200.0],["1987-12-22",21.1303,21.1303,20.414,21.1303,1800.0],["1987-12-23",21.1303,21.1303,20.414,20.414,1400.0],["1987-12-24",21.1303,21.1303,21.1303,21.1303,200.0],["1987-12-28",21.1734,21.1734,21.1734,21.1734,200.0],["1987-12-29",21.1734,21.1734,21.1734,21.1734,0.0],["1987-12-30",20.4556,20.4556,20.4556,20.4556,1000.0],["1987-12-31",20.4556,20.8145,20.4556,20.8145,7000.0],["1988-01-04",20.8145,21.1734,20.4556,21.1734,1600.0],["1988-01-05",21.1734,21.1734,20.4556,20.4556,5300.0],["1988-01-06",20.4556,21.5322,20.4556,21.5322,400.0],["1988-01-07",21.1734,21.1734,20.4556,20.4556,4700.0],["1988-01-08",21.1734,21.1734,21.1734,21.1734,300.0],["1988-01-11",21.1734,21.1734,20.4556,21.1734,5400.0],["1988-01-12",20.9939,20.9939,20.9939,20.9939,300.0],["1988-01-13",20.9939,20.9939,20.9939,20.9939,300.0],["1988-01-14",20.4556,20.4556,20.4556,20.4556,700.0],["1988-01-15",20.4556,20.4556,20.4556,20.4556,100.0],["1988-01-18",20.9939,20.9939,20.9939,20.9939,300.0],["1988-01-19",20.9939,20.9939,20.9939,20.9939,0.0],["1988-01-20",20.9939,20.9939,20.9939,20.9939,0.0],["1988-01-21",20.9939,21.3528,20.4556,20.4556,700.0],["1988-01-22",20.4556,20.9939,20.4556,20.4556,1100.0],["1988-01-25",20.4556,20.4556,20.4556,20.4556,0.0],["1988-01-26",20.8145,20.9939,20.8145,20.8145,2400.0],["1988-01-27",20.8145,20.9939,20.4556,20.9939,7600.0],["1988-01-28",20.9939,20.9939,20.9939,20.9939,0.0],["1988-01-29",20.9939,20.9939,20.9939,20.9939,0.0],["1988-02-01",20.9939,20.9939,20.9939,20.9939,0.0],["1988-02-02",20.4556,20.4556,20.4556,20.4556,600.0],["1988-02-03",20.4556,20.4556,20.4556,20.4556,0.0],["1988-02-04",20.4556,20.9939,20.4556,20.9939,200.0],["1988-02-05",20.9939,20.9939,20.4556,20.9939,1100.0],["1988-02-08",20.9939,21.5322,20.8145,20.9939,500.0],["1988-02-09",20.9939,21.5322,20.8145,21.5322,1000.0],["1988-02-10",21.5322,21.5322,21.5322,21.5322,0.0],["1988-02-11",21.5322,22.25,20.8145,21.8911,3300.0],["1988-02-12",22.6088,23.6855,22.6088,23.6855,3900.0],["1988-02-16",23.6855,23.6855,23.6855,23.6855,0.0],["1988-02-17",22.9677,22.9677,22.4294,22.9677,2000.0],["1988-02-18",22.9677,22.9677,22.9677,22.9677,200.0],["1988-02-19",22.9677,22.9677,22.4294,22.4294,400.0],["1988-02-22",22.9677,22.9677,22.9677,22.9677,200.0],["1988-02-23",22.9677,23.3266,22.9677,23.3266,300.0],["1988-02-24",22.9677,22.9677,22.9677,22.9677,200.0],["1988-02-25",22.9677,22.9677,22.9677,22.9677,200.0],["1988-02-26",22.9677,22.9677,22.25,22.9677,3800.0],["1988-02-29",22.25,22.25,22.25,22.25,100.0],["1988-03-01",22.25,22.25,22.25,22.25,0.0],["1988-03-02",22.25,22.25,22.25,22.25,0.0],["1988-03-03",22.25,22.25,22.25,22.25,500.0],["1988-03-04",22.25,22.25,22.25,22.25,200.0],["1988-03-07",22.9677,22.9677,22.9677,22.9677,100.0],["1988-03-08",22.25,22.25,22.25,22.25,100.0],["1988-03-09",22.25,22.25,22.25,22.25,200.0],["1988-03-10",22.25,22.25,22.25,22.25,0.0],["1988-03-11",22.25,22.25,22.25,22.25,500.0],["1988-03-14",22.4294,22.6088,22.4294,22.6088,700.0],["1988-03-15",22.9677,24.4032,22.9677,22.9677,1100.0],["1988-03-16",22.9677,22.9677,22.9677,22.9677,600.0],["1988-03-17",23.9097,23.9097,23.9097,23.9097,2000.0],["1988-03-18",23.0109,23.0109,23.0109,23.0109,500.0],["1988-03-21",23.0109,23.0109,23.0109,23.0109,0.0],["1988-03-22",23.0109,23.0109,23.0109,23.0109,500.0],["1988-03-23",23.0109,23.0109,23.0109,23.0109,0.0],["1988-03-24",23.0109,23.5502,23.0109,23.0109,10000.0],["1988-03-25",23.0109,24.0895,23.0109,23.0109,1200.0],["1988-03-28",23.0109,23.0109,23.0109,23.0109,0.0],["1988-03-29",23.0109,23.0109,23.0109,23.0109,1400.0],["1988-03-30",23.0109,23.0109,23.0109,23.0109,600.0],["1988-03-31",23.0109,24.449,23.0109,24.449,6100.0],["1988-04-04",23.7299,23.7299,23.7299,23.7299,500.0],["1988-04-05",23.7299,24.8086,23.7299,24.0895,7000.0],["1988-04-06",24.0895,24.0895,24.0895,24.0895,0.0],["1988-04-07",24.449,25.1681,24.449,25.1681,6400.0],["1988-04-08",25.1681,26.2468,24.0895,25.5277,6700.0],["1988-04-11",25.8872,25.8872,25.8872,25.8872,600.0],["1988-04-12",25.8872,26.6063,25.8872,25.8872,3300.0],["1988-04-13",25.8872,25.8872,25.5277,25.5277,1000.0],["1988-04-14",25.5277,25.5277,25.5277,25.5277,0.0],["1988-04-15",25.1681,25.1681,24.8086,24.8086,3400.0],["1988-04-18",24.8086,24.8086,24.8086,24.8086,500.0],["1988-04-19",24.8086,24.8086,23.7299,23.7299,1500.0],["1988-04-20",23.7299,23.7299,23.7299,23.7299,300.0],["1988-04-21",23.7299,23.7299,23.7299,23.7299,300.0],["1988-04-22",23.7299,23.7299,23.7299,23.7299,0.0],["1988-04-25",23.7299,24.8086,23.7299,23.7299,900.0],["1988-04-26",23.7299,23.7299,23.7299,23.7299,0.0],["1988-04-27",23.0109,23.0109,23.0109,23.0109,1100.0],["1988-04-28",23.0109,23.0109,23.0109,23.0109,500.0],["1988-04-29",23.7299,23.7299,23.7299,23.7299,200.0],["1988-05-02",23.7299,23.7299,23.0109,23.0109,4300.0],["1988-05-03",23.0109,23.0109,23.0109,23.0109,0.0],["1988-05-04",23.0109,23.0109,23.0109,23.0109,0.0],["1988-05-05",23.0109,23.7299,23.0109,23.0109,400.0],["1988-05-06",23.0109,23.0109,23.0109,23.0109,0.0],["1988-05-09",22.6513,22.6513,22.6513,22.6513,100.0],["1988-05-10",22.6513,22.6513,22.6513,22.6513,0.0],["1988-05-11",22.6513,22.6513,22.6513,22.6513,200.0],["1988-05-12",22.6513,23.3704,22.6513,23.0109,800.0],["1988-05-13",22.921,22.921,22.6513,22.6513,2600.0],["1988-05-16",22.6513,22.6513,22.6513,22.6513,100.0],["1988-05-17",22.6513,23.3704,22.6513,23.0109,800.0],["1988-05-18",23.0109,23.0109,23.0109,23.0109,100.0],["1988-05-19",23.0109,23.0109,22.6513,22.6513,300.0],["1988-05-20",23.0109,23.0109,23.0109,23.0109,100.0],["1988-05-23",22.8311,22.8311,22.6513,22.8311,3400.0],["1988-05-24",22.8311,22.8311,22.8311,22.8311,0.0],["1988-05-25",22.6513,22.6513,22.6513,22.6513,200.0],["1988-05-26",22.6513,22.6513,22.6513,22.6513,0.0],["1988-05-27",22.6513,22.6513,22.6513,22.6513,0.0],["1988-05-31",22.6513,22.6513,22.6513,22.6513,0.0],["1988-06-01",22.6513,22.6513,22.6513,22.6513,0.0],["1988-06-02",22.6513,22.6513,22.6513,22.6513,0.0],["1988-06-03",22.6513,22.6513,22.6513,22.6513,400.0],["1988-06-06",22.6513,22.6513,22.6513,22.6513,0.0],["1988-06-07",23.0109,23.0109,23.0109,23.0109,1000.0],["1988-06-08",23.0109,23.0109,23.0109,23.0109,0.0],["1988-06-09",23.0109,23.0109,23.0109,23.0109,0.0],["1988-06-10",23.0109,23.0109,23.0109,23.0109,0.0],["1988-06-13",23.0109,23.7299,22.6513,23.7299,600.0],["1988-06-14",23.7732,24.1334,22.6926,23.7732,4900.0],["1988-06-15",23.7732,23.7732,23.413,23.7732,2000.0],["1988-06-16",23.7732,23.7732,23.7732,23.7732,0.0],["1988-06-17",23.7732,23.7732,23.0528,23.0528,7000.0],["1988-06-20",23.0528,23.0528,23.0528,23.0528,0.0],["1988-06-21",23.0528,23.0528,23.0528,23.0528,0.0],["1988-06-22",23.0528,23.0528,23.0528,23.0528,0.0],["1988-06-23",23.0528,23.0528,23.0528,23.0528,0.0],["1988-06-24",23.413,24.1334,23.413,23.9533,1400.0],["1988-06-27",23.9533,24.4936,23.413,24.4936,1100.0],["1988-06-28",24.4936,24.8538,23.7732,24.1334,4800.0],["1988-06-29",24.8538,25.5742,24.8538,24.8538,5300.0],["1988-06-30",24.8538,25.7543,24.8538,25.5742,6300.0],["1988-07-01",25.214,25.214,25.214,25.214,2000.0],["1988-07-05",24.8538,24.8538,24.8538,24.8538,500.0],["1988-07-06",24.8538,25.5742,24.8538,25.214,1500.0],["1988-07-07",25.214,25.214,25.214,25.214,1800.0],["1988-07-08",25.214,25.5742,24.8538,24.8538,3900.0],["1988-07-11",24.8538,25.7543,24.8538,24.8538,3000.0],["1988-07-12",24.8538,24.8538,24.8538,24.8538,0.0],["1988-07-13",24.8538,24.8538,24.8538,24.8538,1900.0],["1988-07-14",24.8538,25.7543,24.6737,24.6737,3100.0],["1988-07-15",24.8538,25.9344,24.8538,24.8538,5600.0],["1988-07-18",25.214,26.2946,25.214,25.9344,6800.0],["1988-07-19",25.5742,25.5742,25.214,25.214,2000.0],["1988-07-20",25.5742,26.6548,25.5742,25.9344,7700.0],["1988-07-21",25.9344,26.2946,25.5742,25.9344,5000.0],["1988-07-22",25.5742,25.5742,25.3941,25.5742,21200.0],["1988-07-25",25.5742,25.5742,25.5742,25.5742,100.0],["1988-07-26",25.5742,25.5742,25.5742,25.5742,0.0],["1988-07-27",25.5742,25.5742,25.5742,25.5742,700.0],["1988-07-28",25.3941,25.3941,25.3941,25.3941,700.0],["1988-07-29",25.3941,25.9344,25.3941,25.3941,600.0],["1988-08-01",25.3941,25.3941,24.8538,24.8538,300.0],["1988-08-02",25.214,25.9344,25.214,25.214,1100.0],["1988-08-03",25.214,25.9344,24.8538,25.9344,800.0],["1988-08-04",25.3941,25.3941,25.3941,25.3941,300.0],["1988-08-05",24.8538,24.8538,24.8538,24.8538,200.0],["1988-08-08",24.8538,24.8538,24.8538,24.8538,300.0],["1988-08-09",24.8538,25.214,24.8538,24.8538,900.0],["1988-08-10",24.8538,24.8538,24.8538,24.8538,2000.0],["1988-08-11",24.8538,25.5742,24.8538,24.8538,2200.0],["1988-08-12",24.8538,24.8538,24.8538,24.8538,0.0],["1988-08-15",24.8538,25.304,24.6737,25.214,1800.0],["1988-08-16",24.8538,24.8538,24.8538,24.8538,100.0],["1988-08-17",24.8538,24.8538,24.8538,24.8538,0.0],["1988-08-18",24.4936,24.4936,23.7732,23.7732,7900.0],["1988-08-19",23.7732,23.7732,23.7732,23.7732,0.0],["1988-08-22",23.7732,23.7732,23.7732,23.7732,900.0],["1988-08-23",23.7732,23.7732,23.7732,23.7732,1100.0],["1988-08-24",23.7732,24.1334,23.7732,24.1334,5300.0],["1988-08-25",24.1334,24.1334,24.1334,24.1334,0.0],["1988-08-26",24.1334,24.1334,24.1334,24.1334,0.0],["1988-08-29",24.1334,24.1334,24.1334,24.1334,0.0],["1988-08-30",24.1334,24.1334,24.1334,24.1334,0.0],["1988-08-31",24.1334,24.4936,23.7732,24.4936,3600.0],["1988-09-01",24.1334,24.1334,24.1334,24.1334,300.0],["1988-09-02",24.1334,24.1334,24.1334,24.1334,1400.0],["1988-09-06",24.1334,24.8538,24.1334,24.8538,600.0],["1988-09-07",24.8538,24.8538,24.8538,24.8538,0.0],["1988-09-08",24.8538,24.8538,24.8538,24.8538,0.0],["1988-09-09",24.7637,24.7637,24.1334,24.6737,7400.0],["1988-09-12",24.5836,24.5836,24.5836,24.5836,300.0],["1988-09-13",24.5836,24.7637,24.1334,24.1334,7500.0],["1988-09-14",24.5836,24.5836,24.5836,24.5836,200.0],["1988-09-15",24.2043,24.2043,24.2043,24.2043,500.0],["1988-09-16",24.2043,24.8365,24.2043,24.2043,14000.0],["1988-09-19",24.2043,24.2043,24.2043,24.2043,300.0],["1988-09-20",24.9268,24.9268,24.9268,24.9268,300.0],["1988-09-21",24.2043,24.2043,24.2043,24.2043,1600.0],["1988-09-22",24.2043,24.2043,24.2043,24.2043,0.0],["1988-09-23",24.2043,24.2043,24.2043,24.2043,1000.0],["1988-09-26",24.5656,24.6559,24.5656,24.5656,5500.0],["1988-09-27",24.2043,24.2043,24.2043,24.2043,200.0],["1988-09-28",24.5656,24.5656,24.5656,24.5656,500.0],["1988-09-29",24.2043,24.2043,24.2043,24.2043,300.0],["1988-09-30",24.2043,24.2043,24.2043,24.2043,100.0],["1988-10-03",24.2043,24.2043,24.2043,24.2043,0.0],["1988-10-04",24.2043,24.2043,24.2043,24.2043,600.0],["1988-10-05",24.2043,24.2043,24.2043,24.2043,0.0],["1988-10-06",24.2043,24.3849,24.2043,24.2043,2600.0],["1988-10-07",24.2043,24.3849,24.2043,24.2043,700.0],["1988-10-10",24.2043,24.3849,24.2043,24.2043,600.0],["1988-10-11",24.2043,24.2043,24.2043,24.2043,0.0],["1988-10-12",24.2043,24.2043,24.2043,24.2043,0.0],["1988-10-13",24.2043,24.2043,24.2043,24.2043,0.0],["1988-10-14",23.843,23.843,23.843,23.843,200.0],["1988-10-17",23.843,23.843,23.843,23.843,0.0],["1988-10-18",23.843,23.843,23.843,23.843,0.0],["1988-10-19",23.843,23.843,23.843,23.843,200.0],["1988-10-20",23.843,23.843,23.843,23.843,0.0],["1988-10-21",23.843,24.9268,23.843,24.9268,600.0],["1988-10-24",23.843,23.843,23.4818,23.4818,2000.0],["1988-10-25",24.0237,24.0237,24.0237,24.0237,2000.0],["1988-10-26",23.4818,23.4818,23.4818,23.4818,400.0],["1988-10-27",23.4818,23.843,23.1205,23.1205,15000.0],["1988-10-28",23.1205,23.1205,23.1205,23.1205,600.0],["1988-10-31",23.1205,23.1205,23.1205,23.1205,0.0],["1988-11-01",23.1205,23.1205,23.1205,23.1205,1000.0],["1988-11-02",23.1205,23.843,22.7593,23.843,10500.0],["1988-11-03",23.3012,23.3012,22.7593,22.7593,5200.0],["1988-11-04",22.7593,22.7593,22.7593,22.7593,100.0],["1988-11-07",22.7593,22.7593,22.7593,22.7593,100.0],["1988-11-08",22.7593,22.7593,22.7593,22.7593,300.0],["1988-11-09",22.7593,22.7593,22.7593,22.7593,1000.0],["1988-11-10",22.7593,22.7593,22.7593,22.7593,1000.0],["1988-11-11",22.7593,22.7593,22.7593,22.7593,100.0],["1988-11-14",22.7593,22.7593,22.5786,22.7593,1500.0],["1988-11-15",22.7593,23.1205,22.5786,23.1205,5100.0],["1988-11-16",22.398,22.398,22.0368,22.398,3700.0],["1988-11-17",22.2174,22.2174,21.3142,21.3142,10000.0],["1988-11-18",21.3142,21.3142,21.3142,21.3142,0.0],["1988-11-21",21.5852,21.5852,21.5852,21.5852,5000.0],["1988-11-22",21.5852,22.398,21.3142,22.398,800.0],["1988-11-23",22.398,22.398,22.398,22.398,0.0],["1988-11-25",22.398,22.398,22.398,22.398,0.0],["1988-11-28",21.1336,21.1336,21.1336,21.1336,100.0],["1988-11-29",21.1336,21.1336,21.1336,21.1336,0.0],["1988-11-30",21.8561,22.7593,21.8561,22.7593,7400.0],["1988-12-01",22.7593,23.3012,22.398,22.9399,21700.0],["1988-12-02",22.9399,22.9399,22.9399,22.9399,0.0],["1988-12-05",22.7593,22.7593,22.5786,22.5786,2400.0],["1988-12-06",22.398,22.398,22.398,22.398,100.0],["1988-12-07",22.2174,22.2174,22.2174,22.2174,100.0],["1988-12-08",22.2174,22.2174,22.2174,22.2174,0.0],["1988-12-09",22.2174,22.2174,22.2174,22.2174,0.0],["1988-12-12",22.2174,22.2174,22.2174,22.2174,0.0],["1988-12-13",21.6755,21.6755,21.6755,21.6755,500.0],["1988-12-14",21.6755,21.6755,21.3142,21.3142,600.0],["1988-12-15",21.3142,21.3142,21.3142,21.3142,0.0],["1988-12-16",21.3142,21.3142,21.3142,21.3142,0.0],["1988-12-19",21.3142,21.3142,21.3142,21.3142,0.0],["1988-12-20",22.0368,22.0368,22.0368,22.0368,500.0],["1988-12-21",21.1336,21.1336,21.1336,21.1336,1000.0],["1988-12-22",20.953,20.953,20.953,20.953,200.0],["1988-12-23",20.953,20.953,20.953,20.953,0.0],["1988-12-27",21.0255,21.7505,21.0255,21.0255,1300.0],["1988-12-28",21.0255,21.0255,21.0255,21.0255,0.0],["1988-12-29",21.0255,21.0255,21.0255,21.0255,1100.0],["1988-12-30",21.2067,21.7505,21.2067,21.7505,500.0],["1989-01-03",21.7505,21.7505,21.2067,21.2067,1600.0],["1989-01-04",21.2067,21.2067,21.2067,21.2067,0.0],["1989-01-05",21.2067,21.2067,21.2067,21.2067,1200.0],["1989-01-06",21.2067,21.6599,21.2067,21.6599,1300.0],["1989-01-09",21.2067,21.2067,21.2067,21.2067,1100.0],["1989-01-10",21.0255,21.0255,21.0255,21.0255,100.0],["1989-01-11",21.0255,21.0255,21.0255,21.0255,0.0],["1989-01-12",21.0255,22.113,21.0255,21.7505,1000.0],["1989-01-13",21.7505,21.7505,21.6599,21.7505,2300.0],["1989-01-16",21.7505,21.7505,21.0255,21.7505,3700.0],["1989-01-17",21.7505,21.7505,21.0255,21.0255,1500.0],["1989-01-18",21.2974,21.2974,21.2974,21.2974,2000.0],["1989-01-19",21.2067,21.2067,20.663,21.2067,700.0],["1989-01-20",21.2067,21.388,20.663,20.663,3200.0],["1989-01-23",21.2067,21.388,21.2067,21.388,1200.0],["1989-01-24",21.388,21.388,21.388,21.388,0.0],["1989-01-25",21.2974,21.2974,21.2974,21.2974,200.0],["1989-01-26",21.2974,21.2974,21.0255,21.2974,500.0],["1989-01-27",21.2974,21.2974,21.2974,21.2974,200.0],["1989-01-30",21.2974,21.2974,21.2974,21.2974,200.0],["1989-01-31",21.2974,21.2974,21.2974,21.2974,200.0],["1989-02-01",21.2974,21.7505,20.8442,20.8442,2100.0],["1989-02-02",20.8442,20.8442,20.8442,20.8442,0.0],["1989-02-03",21.2974,22.0224,21.2974,22.0224,300.0],["1989-02-06",22.0224,22.0224,21.0255,21.0255,400.0],["1989-02-07",22.113,22.113,22.113,22.113,300.0],["1989-02-08",21.0255,21.0255,21.0255,21.0255,1000.0],["1989-02-09",21.0255,21.0255,21.0255,21.0255,0.0],["1989-02-10",21.0255,21.0255,21.0255,21.0255,0.0],["1989-02-13",21.0255,21.0255,21.0255,21.0255,0.0],["1989-02-14",21.0255,21.0255,21.0255,21.0255,0.0],["1989-02-15",21.0255,21.388,21.0255,21.388,4000.0],["1989-02-16",21.388,21.388,21.388,21.388,0.0],["1989-02-17",21.388,21.388,21.0255,21.388,6500.0],["1989-02-21",21.388,21.7505,21.0255,21.388,7000.0],["1989-02-22",21.0255,21.0255,21.0255,21.0255,800.0],["1989-02-23",21.0255,21.0255,21.0255,21.0255,3500.0],["1989-02-24",21.0255,21.0255,21.0255,21.0255,300.0],["1989-02-27",21.0255,21.2973,21.0255,21.0255,2200.0],["1989-02-28",21.0255,21.0255,21.0255,21.0255,0.0],["1989-03-01",21.0255,21.0255,21.0255,21.0255,200.0],["1989-03-02",21.0255,21.6599,21.0255,21.6599,1500.0],["1989-03-03",21.6599,21.6599,21.6599,21.6599,0.0],["1989-03-06",21.6599,21.6599,21.6599,21.6599,0.0],["1989-03-07",21.6599,21.6599,21.6599,21.6599,0.0],["1989-03-08",21.0255,21.0255,21.0255,21.0255,100.0],["1989-03-09",21.7505,21.7505,21.7505,21.7505,100.0],["1989-03-10",21.7505,21.7505,21.7505,21.7505,0.0],["1989-03-13",21.7505,21.7505,21.7505,21.7505,0.0],["1989-03-14",21.0255,21.0255,21.0255,21.0255,300.0],["1989-03-15",21.0255,21.0255,21.0255,21.0255,0.0],["1989-03-16",21.0255,21.0255,21.0255,21.0255,3100.0],["1989-03-17",21.2801,21.2801,21.2801,21.2801,2000.0],["1989-03-20",21.2801,21.462,21.0982,21.462,32000.0],["1989-03-21",21.462,21.462,21.462,21.462,0.0],["1989-03-22",21.462,22.0076,21.0982,22.0076,1900.0],["1989-03-23",21.462,21.462,21.0982,21.462,800.0],["1989-03-27",21.462,22.1895,21.462,22.1895,400.0],["1989-03-28",22.1895,22.1895,22.1895,22.1895,0.0],["1989-03-29",22.1895,22.1895,22.1895,22.1895,0.0],["1989-03-30",21.0982,21.0982,21.0982,21.0982,200.0],["1989-03-31",21.0982,21.0982,21.0982,21.0982,0.0],["1989-04-03",21.0982,21.0982,21.0982,21.0982,0.0],["1989-04-04",21.0982,21.0982,21.0982,21.0982,0.0],["1989-04-05",21.0982,21.462,21.0982,21.0982,700.0],["1989-04-06",21.0982,21.462,21.0982,21.462,400.0],["1989-04-07",21.0982,21.0982,21.0982,21.0982,100.0],["1989-04-10",21.0982,21.0982,21.0982,21.0982,0.0],["1989-04-11",21.371,21.371,21.371,21.371,3600.0],["1989-04-12",21.371,21.371,21.371,21.371,0.0],["1989-04-13",21.0982,21.0982,21.0982,21.0982,300.0],["1989-04-14",21.0982,21.0982,21.0982,21.0982,5000.0],["1989-04-17",21.8258,21.8258,21.8258,21.8258,100.0],["1989-04-18",21.8257,21.8257,21.0982,21.0982,1700.0],["1989-04-19",21.0982,21.0982,21.0982,21.0982,0.0],["1989-04-20",21.0982,21.2801,21.0982,21.0982,1600.0],["1989-04-21",21.2801,21.2801,21.2801,21.2801,300.0],["1989-04-24",21.2801,21.2801,21.0982,21.2801,3300.0],["1989-04-25",21.2801,21.8258,21.2801,21.8258,4300.0],["1989-04-26",21.2801,21.2801,21.2801,21.2801,300.0],["1989-04-27",21.2801,21.2801,21.2801,21.2801,200.0],["1989-04-28",21.2801,21.2801,21.2801,21.2801,300.0],["1989-05-01",21.2801,21.2801,21.2801,21.2801,300.0],["1989-05-02",21.0982,21.0982,21.0982,21.0982,200.0],["1989-05-03",21.0982,21.0982,21.0982,21.0982,200.0],["1989-05-04",21.0982,21.0982,21.0982,21.0982,1500.0],["1989-05-05",21.8258,21.8258,21.8258,21.8258,900.0],["1989-05-08",21.462,21.462,20.3707,20.3707,300.0],["1989-05-09",20.3707,20.3707,20.3707,20.3707,0.0],["1989-05-10",20.3707,20.3707,20.3707,20.3707,500.0],["1989-05-11",20.3707,20.3707,20.3707,20.3707,100.0],["1989-05-12",21.8258,21.8258,21.8258,21.8258,300.0],["1989-05-15",21.2801,21.2801,21.0982,21.0982,4100.0],["1989-05-16",20.8254,20.8254,20.8254,20.8254,2300.0],["1989-05-17",20.8254,20.8254,20.3707,20.3707,4500.0],["1989-05-18",20.3707,20.3707,20.3707,20.3707,0.0],["1989-05-19",21.8258,21.8258,21.8258,21.8258,100.0],["1989-05-22",21.8258,21.8258,21.8258,21.8258,0.0],["1989-05-23",20.9163,20.9163,20.9163,20.9163,900.0],["1989-05-24",21.462,21.462,21.462,21.462,1400.0],["1989-05-25",21.462,21.462,20.5526,21.462,2800.0],["1989-05-26",21.462,21.462,21.462,21.462,0.0],["1989-05-30",20.5526,20.5526,20.5526,20.5526,1200.0],["1989-05-31",20.5526,20.5526,20.5526,20.5526,100.0],["1989-06-01",21.0073,21.462,21.0073,21.462,400.0],["1989-06-02",21.0073,21.0073,21.0073,21.0073,100.0],["1989-06-05",21.0073,21.0073,21.0073,21.0073,100.0],["1989-06-06",21.0073,21.0073,20.5526,21.0073,200.0],["1989-06-07",21.0073,21.0073,20.5526,20.5526,2100.0],["1989-06-08",21.0073,21.0073,21.0073,21.0073,100.0],["1989-06-09",21.0073,21.0073,21.0073,21.0073,0.0],["1989-06-12",20.5526,20.5526,20.5526,20.5526,300.0],["1989-06-13",20.5526,20.5526,20.5526,20.5526,0.0],["1989-06-14",20.5526,20.5526,20.5526,20.5526,0.0],["1989-06-15",20.5526,20.5526,20.5526,20.5526,0.0],["1989-06-16",20.5526,20.5526,20.5526,20.5526,0.0],["1989-06-19",20.5526,20.5526,20.5526,20.5526,0.0],["1989-06-20",20.6256,20.6256,20.6256,20.6256,0.0],["1989-06-21",20.6256,21.1732,20.5343,21.1732,5800.0],["1989-06-22",21.1732,21.1732,21.1732,21.1732,100.0],["1989-06-23",21.1732,21.1732,21.1732,21.1732,0.0],["1989-06-26",20.8081,20.8081,20.8081,20.8081,3000.0],["1989-06-27",20.8081,20.8081,20.8081,20.8081,5000.0],["1989-06-28",20.8081,21.1732,20.4431,21.1732,3200.0],["1989-06-29",21.1732,21.1732,21.1732,21.1732,0.0],["1989-06-30",20.8081,20.8081,20.6256,20.8081,1600.0],["1989-07-03",20.8081,20.8081,20.8081,20.8081,100.0],["1989-07-05",20.8081,20.8081,20.4431,20.6256,1300.0],["1989-07-06",20.8081,20.8081,20.8081,20.8081,100.0],["1989-07-07",20.8081,20.8081,20.8081,20.8081,100.0],["1989-07-10",20.8081,20.8081,20.8081,20.8081,100.0],["1989-07-11",20.8081,20.8081,20.4431,20.4431,200.0],["1989-07-12",20.4431,21.1732,20.4431,20.4431,1300.0],["1989-07-13",20.4431,20.4431,20.4431,20.4431,0.0],["1989-07-14",20.4431,20.4431,20.4431,20.4431,0.0],["1989-07-17",20.4431,20.4431,20.4431,20.4431,0.0],["1989-07-18",20.4431,20.4431,20.4431,20.4431,1300.0],["1989-07-19",20.4431,20.4431,20.4431,20.4431,0.0],["1989-07-20",20.4431,21.1732,20.4431,20.6256,3100.0],["1989-07-21",20.8081,20.8081,20.8081,20.8081,100.0],["1989-07-24",20.8081,20.8081,20.8081,20.8081,100.0],["1989-07-25",20.8081,20.8081,20.8081,20.8081,100.0],["1989-07-26",20.8081,21.1732,20.8081,21.1732,1000.0],["1989-07-27",20.6256,20.6256,20.6256,20.6256,300.0],["1989-07-28",20.6256,20.6256,20.6256,20.6256,300.0],["1989-07-31",20.6256,20.6256,20.6256,20.6256,0.0],["1989-08-01",20.6256,20.6256,20.6256,20.6256,0.0],["1989-08-02",20.6256,20.6256,20.6256,20.6256,400.0],["1989-08-03",20.6256,20.8081,20.6256,20.8081,4700.0],["1989-08-04",20.7169,20.7169,20.6256,20.6256,2000.0],["1989-08-07",20.6256,20.6256,20.6256,20.6256,0.0],["1989-08-08",20.6256,20.6256,20.6256,20.6256,0.0],["1989-08-09",20.6256,20.6256,20.6256,20.6256,0.0],["1989-08-10",20.6256,20.6256,20.6256,20.6256,0.0],["1989-08-11",20.6256,20.6256,20.6256,20.6256,100.0],["1989-08-14",20.6256,20.6256,20.6256,20.6256,300.0],["1989-08-15",20.6256,20.6256,20.6256,20.6256,0.0],["1989-08-16",20.8081,21.1732,20.8081,21.1732,2000.0],["1989-08-17",21.1732,21.3557,20.6256,20.6256,4800.0],["1989-08-18",20.6256,20.6256,20.6256,20.6256,0.0],["1989-08-21",20.6256,20.6256,20.6256,20.6256,300.0],["1989-08-22",20.6256,20.6256,20.6256,20.6256,0.0],["1989-08-23",20.8081,20.8081,20.8081,20.8081,100.0],["1989-08-24",20.6256,20.6256,20.6256,20.6256,400.0],["1989-08-25",21.5382,21.5382,21.5382,21.5382,100.0],["1989-08-28",21.5382,21.5382,20.6256,20.6256,1000.0],["1989-08-29",20.6256,20.9907,20.6256,20.9907,3400.0],["1989-08-30",20.9907,20.9907,20.9907,20.9907,0.0],["1989-08-31",20.6256,20.6256,20.6256,20.6256,1000.0],["1989-09-01",20.6256,20.6256,20.6256,20.6256,0.0],["1989-09-05",20.6256,20.6256,20.6256,20.6256,100.0],["1989-09-06",20.6256,20.6256,20.6256,20.6256,0.0],["1989-09-07",20.6256,20.6256,20.6256,20.6256,0.0],["1989-09-08",20.6256,20.6256,20.6256,20.6256,0.0],["1989-09-11",20.6256,20.6256,20.6256,20.6256,500.0],["1989-09-12",20.8081,20.8081,20.8081,20.8081,100.0],["1989-09-13",20.8081,20.8081,20.6256,20.7169,13100.0],["1989-09-14",20.7169,20.7169,20.6256,20.6256,3200.0],["1989-09-15",20.6256,20.6256,20.6256,20.6256,0.0],["1989-09-18",20.6989,20.6989,20.6989,20.6989,400.0],["1989-09-19",20.7905,20.7905,20.7905,20.7905,3000.0],["1989-09-20",20.5157,20.5157,20.5157,20.5157,100.0],["1989-09-21",20.9736,20.9736,20.9736,20.9736,1400.0],["1989-09-22",20.9736,20.9736,20.7904,20.9736,1800.0],["1989-09-25",20.882,20.882,20.5157,20.882,3000.0],["1989-09-26",20.882,20.882,20.882,20.882,0.0],["1989-09-27",20.882,20.882,20.882,20.882,0.0],["1989-09-28",20.6989,20.6989,20.6989,20.6989,300.0],["1989-09-29",20.6989,20.6989,20.6989,20.6989,0.0],["1989-10-02",20.6989,20.6989,20.6989,20.6989,0.0],["1989-10-03",20.7905,21.2484,20.7905,20.7905,500.0],["1989-10-04",20.7905,20.7905,20.7905,20.7905,0.0],["1989-10-05",20.7905,21.2484,20.6989,20.6989,200.0],["1989-10-06",20.6989,20.6989,20.6989,20.6989,0.0],["1989-10-09",20.6989,20.6989,20.6989,20.6989,0.0],["1989-10-10",20.6989,20.6989,20.6989,20.6989,0.0],["1989-10-11",20.6989,20.6989,20.6989,20.6989,400.0],["1989-10-12",20.6989,20.6989,20.6989,20.6989,0.0],["1989-10-13",20.6989,20.6989,20.6989,20.6989,800.0],["1989-10-16",20.882,20.882,20.882,20.882,200.0],["1989-10-17",21.0652,21.0652,21.0652,21.0652,800.0],["1989-10-18",19.783,19.783,19.783,19.783,100.0],["1989-10-19",19.783,19.783,19.783,19.783,0.0],["1989-10-20",20.1493,20.1493,20.1493,20.1493,100.0],["1989-10-23",20.3325,20.3325,20.3325,20.3325,400.0],["1989-10-24",20.882,20.882,20.882,20.882,100.0],["1989-10-25",20.882,20.882,20.882,20.882,100.0],["1989-10-26",20.0578,20.0578,19.9662,20.0578,400.0],["1989-10-27",20.0578,20.0578,20.0578,20.0578,0.0],["1989-10-30",20.0578,20.0578,20.0578,20.0578,0.0],["1989-10-31",20.0578,20.0578,20.0578,20.0578,200.0],["1989-11-01",20.7905,20.7905,20.7905,20.7905,2000.0],["1989-11-02",20.7905,20.7905,20.7905,20.7905,0.0],["1989-11-03",20.7905,20.7905,20.7905,20.7905,0.0],["1989-11-06",20.7905,20.7905,20.7905,20.7905,0.0],["1989-11-07",20.7905,20.7905,20.7905,20.7905,0.0],["1989-11-08",20.7905,20.7905,20.7905,20.7905,0.0],["1989-11-09",20.6073,20.6073,20.0578,20.6073,900.0],["1989-11-10",20.6073,20.6073,20.6073,20.6073,0.0],["1989-11-13",20.6073,20.6073,20.6073,20.6073,0.0],["1989-11-14",20.0578,20.0578,20.0578,20.0578,100.0],["1989-11-15",20.0578,20.0578,20.0578,20.0578,300.0],["1989-11-16",20.0578,20.0578,20.0578,20.0578,0.0],["1989-11-17",20.0578,20.0578,20.0578,20.0578,0.0],["1989-11-20",20.0578,20.0578,20.0578,20.0578,0.0],["1989-11-21",20.0578,20.0578,20.0578,20.0578,0.0],["1989-11-22",21.2484,21.2484,21.2484,21.2484,300.0],["1989-11-24",21.2484,21.2484,21.2484,21.2484,0.0],["1989-11-27",21.2484,21.2484,21.2484,21.2484,0.0],["1989-11-28",21.2484,21.2484,21.2484,21.2484,0.0],["1989-11-29",20.5157,20.5157,19.9662,19.9662,8900.0],["1989-11-30",20.5157,20.5157,20.5157,20.5157,100.0],["1989-12-01",19.9662,19.9662,19.783,19.783,4300.0],["1989-12-04",19.783,19.783,19.783,19.783,300.0],["1989-12-05",19.783,19.783,19.4166,19.4166,9800.0],["1989-12-06",19.4166,20.1493,19.4166,20.1493,500.0],["1989-12-07",19.783,19.783,19.4166,19.783,1700.0],["1989-12-08",19.4166,19.4166,19.4166,19.4166,2000.0],["1989-12-11",19.0503,19.0503,19.0503,19.0503,100.0],["1989-12-12",19.0503,19.0503,19.0503,19.0503,0.0],["1989-12-13",19.783,19.783,19.783,19.783,100.0],["1989-12-14",19.0503,19.0503,19.0503,19.0503,200.0],["1989-12-15",19.0503,19.783,19.0503,19.0503,4500.0],["1989-12-18",19.0503,19.4166,19.0503,19.4166,1400.0],["1989-12-19",19.4166,19.4166,19.4166,19.4166,0.0],["1989-12-20",19.4166,19.4166,19.0503,19.4166,1500.0],["1989-12-21",19.4166,19.783,19.0503,19.783,500.0],["1989-12-22",19.783,19.783,19.0503,19.783,600.0],["1989-12-26",19.1211,19.1211,19.1211,19.1211,200.0],["1989-12-27",19.4888,19.8565,19.4888,19.4888,4800.0],["1989-12-28",19.1211,19.1211,19.1211,19.1211,500.0],["1989-12-29",19.1211,19.1211,19.1211,19.1211,0.0],["1990-01-02",19.1211,19.1211,19.1211,19.1211,1500.0],["1990-01-03",19.1211,19.4888,19.1211,19.4888,2600.0],["1990-01-04",19.1211,19.1211,19.1211,19.1211,800.0],["1990-01-05",19.1211,19.1211,19.1211,19.1211,0.0],["1990-01-08",19.1211,19.1211,19.1211,19.1211,0.0],["1990-01-09",19.1211,19.1211,19.1211,19.1211,0.0],["1990-01-10",19.8565,19.8565,19.8565,19.8565,100.0],["1990-01-11",19.1211,19.1211,19.1211,19.1211,200.0],["1990-01-12",19.1211,19.1211,19.1211,19.1211,0.0],["1990-01-15",19.1211,19.1211,19.1211,19.1211,200.0],["1990-01-16",19.1211,19.4888,19.1211,19.1211,500.0],["1990-01-17",19.1211,19.1211,19.1211,19.1211,500.0],["1990-01-18",19.1211,19.1211,19.1211,19.1211,0.0],["1990-01-19",19.1211,19.1211,19.1211,19.1211,0.0],["1990-01-22",19.1211,19.1211,19.1211,19.1211,100.0],["1990-01-23",19.1211,19.1211,19.1211,19.1211,700.0],["1990-01-24",19.1211,19.1211,19.1211,19.1211,0.0],["1990-01-25",19.1211,19.1211,19.1211,19.1211,400.0],["1990-01-26",19.1211,19.1211,19.1211,19.1211,0.0],["1990-01-29",19.1211,19.8565,19.1211,19.8565,1200.0],["1990-01-30",19.8565,19.8565,19.8565,19.8565,0.0],["1990-01-31",19.3969,19.3969,19.1211,19.1211,6100.0],["1990-02-01",19.3969,19.3969,19.3969,19.3969,100.0],["1990-02-02",19.1211,19.1211,19.1211,19.1211,100.0],["1990-02-05",19.1211,19.3969,19.1211,19.3969,1100.0],["1990-02-06",19.3969,19.3969,19.1211,19.3969,4400.0],["1990-02-07",19.3969,19.3969,19.1211,19.3969,10200.0],["1990-02-08",19.3969,19.3969,19.3969,19.3969,200.0],["1990-02-09",19.3969,19.3969,19.1211,19.3969,2700.0],["1990-02-12",19.3969,19.3969,19.3969,19.3969,0.0],["1990-02-13",19.3969,19.3969,19.3969,19.3969,0.0],["1990-02-14",19.3969,19.3969,19.3969,19.3969,0.0],["1990-02-15",19.1211,19.1211,19.1211,19.1211,1000.0],["1990-02-16",19.1211,19.1211,19.1211,19.1211,0.0],["1990-02-20",18.7534,18.7534,18.7534,18.7534,700.0],["1990-02-21",18.7534,19.4888,18.7534,18.7534,3000.0],["1990-02-22",18.9372,18.9372,18.9372,18.9372,3000.0],["1990-02-23",19.1211,19.8565,19.1211,19.8565,4400.0],["1990-02-26",19.1211,19.1211,19.1211,19.1211,200.0],["1990-02-27",19.1211,19.1211,19.1211,19.1211,0.0],["1990-02-28",19.1211,19.8565,18.5695,18.5695,1200.0],["1990-03-01",18.5695,19.1211,18.5695,19.1211,700.0],["1990-03-02",19.1211,19.1211,19.1211,19.1211,100.0],["1990-03-05",19.1211,19.1211,19.1211,19.1211,0.0],["1990-03-06",19.1211,19.1211,19.1211,19.1211,0.0],["1990-03-07",19.1211,19.4888,18.5695,18.5695,1600.0],["1990-03-08",18.5695,18.5695,18.5695,18.5695,0.0],["1990-03-09",19.4888,19.4888,19.4888,19.4888,500.0],["1990-03-12",19.4888,19.4888,19.4888,19.4888,0.0],["1990-03-13",19.5626,19.5626,19.5626,19.5626,0.0],["1990-03-14",19.5626,19.5626,19.5626,19.5626,0.0],["1990-03-15",19.5626,19.5626,19.5626,19.5626,0.0],["1990-03-16",19.5626,19.5626,19.5626,19.5626,0.0],["1990-03-19",19.5626,19.5626,19.5626,19.5626,0.0],["1990-03-20",19.5626,19.5626,19.5626,19.5626,0.0],["1990-03-21",19.5626,19.5626,19.5626,19.5626,0.0],["1990-03-22",19.5626,19.5626,19.5626,19.5626,0.0],["1990-03-23",19.9317,19.9317,19.9317,19.9317,200.0],["1990-03-26",19.9317,19.9317,19.9317,19.9317,0.0],["1990-03-27",19.9317,19.9317,19.9317,19.9317,0.0],["1990-03-28",19.9317,19.9317,19.9317,19.9317,0.0],["1990-03-29",18.8244,18.8244,18.8244,18.8244,500.0],["1990-03-30",18.8244,18.8244,18.8244,18.8244,0.0],["1990-04-02",18.8244,18.8244,18.8244,18.8244,0.0],["1990-04-03",18.8244,18.8244,18.8244,18.8244,0.0],["1990-04-04",18.8244,18.8244,18.8244,18.8244,0.0],["1990-04-05",19.9317,19.9317,19.9317,19.9317,100.0],["1990-04-06",19.2858,19.2858,18.8244,18.8244,1400.0],["1990-04-09",18.8244,18.8244,18.8244,18.8244,300.0],["1990-04-10",18.8244,18.8244,18.8244,18.8244,500.0],["1990-04-11",18.8244,19.1935,18.4553,18.4553,1400.0],["1990-04-12",18.4553,18.4553,18.4553,18.4553,500.0],["1990-04-16",19.1935,19.1935,19.1935,19.1935,100.0],["1990-04-17",19.1935,19.1935,19.1935,19.1935,100.0],["1990-04-18",19.1935,19.1935,19.1935,19.1935,100.0],["1990-04-19",18.4553,18.4553,18.4553,18.4553,200.0],["1990-04-20",18.4553,18.4553,18.4553,18.4553,0.0],["1990-04-23",18.4553,18.4553,18.4553,18.4553,0.0],["1990-04-24",17.7171,17.7171,17.7171,17.7171,200.0],["1990-04-25",18.6399,18.6399,18.6399,18.6399,100.0],["1990-04-26",18.6399,18.6399,18.6399,18.6399,100.0],["1990-04-27",18.6399,18.6399,18.6399,18.6399,100.0],["1990-04-30",18.6399,18.6399,18.6399,18.6399,100.0],["1990-05-01",18.6399,18.6399,18.2708,18.6399,200.0],["1990-05-02",18.6399,18.6399,18.2708,18.2708,800.0],["1990-05-03",18.2708,18.6399,17.7171,18.6399,1100.0],["1990-05-04",18.6399,18.6399,17.7171,17.7171,100.0],["1990-05-07",17.9017,18.2708,17.9017,18.2708,1600.0],["1990-05-08",18.2708,18.2708,17.7171,18.2708,300.0],["1990-05-09",18.2708,18.2708,18.2708,18.2708,100.0],["1990-05-10",18.2708,18.2708,18.2708,18.2708,100.0],["1990-05-11",18.2708,18.2708,18.2708,18.2708,100.0],["1990-05-14",18.2708,18.2708,18.2708,18.2708,100.0],["1990-05-15",18.2708,18.2708,18.2708,18.2708,100.0],["1990-05-16",18.2708,18.2708,18.2708,18.2708,100.0],["1990-05-17",18.2708,18.2708,18.2708,18.2708,100.0],["1990-05-18",18.2708,18.2708,18.2708,18.2708,100.0],["1990-05-21",18.2708,18.6399,18.2708,18.6399,200.0],["1990-05-22",18.4553,18.4553,17.7171,18.2708,1000.0],["1990-05-23",18.2708,18.2708,18.2708,18.2708,100.0],["1990-05-24",18.2708,18.2708,18.2708,18.2708,100.0],["1990-05-25",18.2708,18.2708,18.2708,18.2708,0.0],["1990-05-29",18.2708,18.6399,17.7171,17.7171,1900.0],["1990-05-30",17.9016,18.0862,17.9016,18.0862,4200.0],["1990-05-31",17.9939,17.9939,17.7171,17.9939,14700.0],["1990-06-01",17.9939,17.9939,17.9939,17.9939,0.0],["1990-06-04",17.9939,17.9939,17.9939,17.9939,0.0],["1990-06-05",17.9939,17.9939,17.9939,17.9939,0.0],["1990-06-06",17.9939,17.9939,17.9939,17.9939,0.0],["1990-06-07",17.9939,18.4553,17.7171,18.4553,3500.0],["1990-06-08",18.4553,18.6399,17.7171,17.7171,1400.0],["1990-06-11",17.7171,17.7171,17.7171,17.7171,0.0],["1990-06-12",17.7171,17.7171,17.7171,17.7171,0.0],["1990-06-13",17.7171,18.6399,17.7171,17.7171,2600.0],["1990-06-14",17.7171,17.7171,17.7171,17.7171,0.0],["1990-06-15",18.6399,18.6399,18.6399,18.6399,200.0],["1990-06-18",18.6399,18.6399,18.6399,18.6399,0.0],["1990-06-19",18.714,18.714,18.714,18.714,0.0],["1990-06-20",18.714,18.714,18.714,18.714,0.0],["1990-06-21",18.714,18.714,18.714,18.714,0.0],["1990-06-22",17.7875,17.7875,17.7875,17.7875,100.0],["1990-06-25",17.7875,17.7875,17.7875,17.7875,0.0],["1990-06-26",17.7875,17.7875,17.7875,17.7875,0.0],["1990-06-27",17.7875,17.7875,17.7875,17.7875,0.0],["1990-06-28",17.7875,17.7875,17.7875,17.7875,0.0],["1990-06-29",17.7876,18.714,17.7876,18.714,2000.0],["1990-07-02",18.714,18.714,18.714,18.714,0.0],["1990-07-03",18.714,18.714,18.714,18.714,0.0],["1990-07-05",18.714,18.714,18.714,18.714,0.0],["1990-07-06",17.9728,17.9728,17.9728,17.9728,500.0],["1990-07-09",17.9728,17.9728,17.9728,17.9728,0.0],["1990-07-10",19.0846,19.0846,19.0846,19.0846,500.0],["1990-07-11",19.0846,19.0846,19.0846,19.0846,0.0],["1990-07-12",19.0846,19.0846,19.0846,19.0846,0.0],["1990-07-13",19.0846,19.0846,19.0846,19.0846,0.0],["1990-07-16",18.8993,18.8993,18.5287,18.8993,30000.0],["1990-07-17",18.8993,18.8993,18.8993,18.8993,0.0],["1990-07-18",17.9728,17.9728,17.9728,17.9728,400.0],["1990-07-19",19.0846,19.0846,19.0846,19.0846,600.0],["1990-07-20",19.0846,19.0846,19.0846,19.0846,0.0],["1990-07-23",19.0846,19.0846,19.0846,19.0846,0.0],["1990-07-24",19.0846,19.0846,19.0846,19.0846,0.0],["1990-07-25",19.0846,19.0846,19.0846,19.0846,300.0],["1990-07-26",19.0846,19.0846,17.9728,17.9728,1000.0],["1990-07-27",17.9728,17.9728,17.9728,17.9728,100.0],["1990-07-30",17.9728,17.9728,17.9728,17.9728,0.0],["1990-07-31",17.9728,17.9728,17.9728,17.9728,0.0],["1990-08-01",17.9728,18.8993,17.9728,18.8993,2100.0],["1990-08-02",18.8993,18.8993,17.2317,17.2317,2700.0],["1990-08-03",17.417,18.5287,17.417,18.5287,8000.0],["1990-08-06",17.9728,17.9728,17.2317,17.2317,200.0],["1990-08-07",17.9728,17.9728,17.9728,17.9728,100.0],["1990-08-08",17.9728,17.9728,17.9728,17.9728,0.0],["1990-08-09",17.9728,17.9728,17.9728,17.9728,0.0],["1990-08-10",17.9728,18.1581,17.2317,18.1581,3800.0],["1990-08-13",18.1581,18.1581,18.1581,18.1581,0.0],["1990-08-14",17.2317,17.2317,17.2317,17.2317,1500.0],["1990-08-15",18.1581,18.1581,18.1581,18.1581,200.0],["1990-08-16",18.1581,18.1581,18.1581,18.1581,0.0],["1990-08-17",17.7876,17.7876,16.8611,16.8611,1100.0],["1990-08-20",16.6758,16.6758,16.6758,16.6758,300.0],["1990-08-21",16.6758,17.6023,15.9347,17.0464,1200.0],["1990-08-22",17.0464,17.0464,17.0464,17.0464,100.0],["1990-08-23",17.0464,17.0464,17.0464,17.0464,200.0],["1990-08-24",15.5641,15.5641,15.5641,15.5641,200.0],["1990-08-27",15.5641,15.5641,15.5641,15.5641,0.0],["1990-08-28",15.5641,15.5641,15.5641,15.5641,0.0],["1990-08-29",15.3788,15.3788,15.3788,15.3788,5000.0],["1990-08-30",15.3788,15.3788,15.3788,15.3788,0.0],["1990-08-31",15.3788,15.3788,15.3788,15.3788,0.0],["1990-09-04",15.3788,15.3788,15.3788,15.3788,0.0],["1990-09-05",15.5641,15.5641,15.5641,15.5641,200.0],["1990-09-06",15.5641,15.5641,15.5641,15.5641,0.0],["1990-09-07",17.0464,17.0464,17.0464,17.0464,500.0],["1990-09-10",17.0464,17.0464,17.0464,17.0464,0.0],["1990-09-11",17.0464,17.0464,17.0464,17.0464,200.0],["1990-09-12",17.0464,17.0464,17.0464,17.0464,0.0],["1990-09-13",15.5641,15.5641,15.5641,15.5641,400.0],["1990-09-14",15.5641,15.5641,15.5641,15.5641,0.0],["1990-09-17",15.5641,17.0464,15.5641,15.9347,6000.0],["1990-09-18",16.0091,16.0091,15.6368,16.0091,7600.0],["1990-09-19",16.0091,16.0091,16.0091,16.0091,0.0],["1990-09-20",16.0091,16.0091,16.0091,16.0091,0.0],["1990-09-21",15.6368,15.6368,15.6368,15.6368,1200.0],["1990-09-24",17.1261,17.1261,17.1261,17.1261,100.0],["1990-09-25",17.1261,17.1261,17.1261,17.1261,0.0],["1990-09-26",17.1261,17.1261,17.1261,17.1261,0.0],["1990-09-27",16.3815,16.3815,15.6369,16.3815,1700.0],["1990-09-28",14.7061,14.7061,14.5199,14.5199,4400.0],["1990-10-01",14.5199,14.5199,14.5199,14.5199,0.0],["1990-10-02",14.5199,14.5199,14.5199,14.5199,0.0],["1990-10-03",14.5199,14.5199,14.5199,14.5199,0.0],["1990-10-04",14.5199,14.5199,14.5199,14.5199,0.0],["1990-10-05",14.5199,14.5199,14.5199,14.5199,200.0],["1990-10-08",14.5199,14.5199,14.5199,14.5199,0.0],["1990-10-09",14.5199,14.5199,14.5199,14.5199,0.0],["1990-10-10",14.5199,14.5199,14.5199,14.5199,0.0],["1990-10-11",15.0784,15.2645,15.0784,15.0784,1500.0],["1990-10-12",15.0784,15.0784,15.0784,15.0784,0.0],["1990-10-15",15.0784,15.0784,15.0784,15.0784,0.0],["1990-10-16",15.0784,15.0784,15.0784,15.0784,0.0],["1990-10-17",15.0784,15.0784,15.0784,15.0784,0.0],["1990-10-18",15.0784,16.0091,14.5199,16.0091,200.0],["1990-10-19",14.5199,14.5199,14.5199,14.5199,100.0],["1990-10-22",14.5199,14.5199,14.5199,14.5199,0.0],["1990-10-23",14.5199,14.7991,14.0545,14.7991,3900.0],["1990-10-24",14.7991,14.8922,14.1476,14.8922,1000.0],["1990-10-25",14.8922,14.8922,14.8922,14.8922,0.0],["1990-10-26",14.8922,15.2645,13.7753,13.7753,200.0],["1990-10-29",13.7753,13.7753,13.7753,13.7753,200.0],["1990-10-30",13.7753,13.7753,13.7753,13.7753,0.0],["1990-10-31",14.1476,14.7991,14.1476,14.7991,13400.0],["1990-11-01",14.1476,14.1476,14.1476,14.1476,100.0],["1990-11-02",14.1476,14.1476,14.1476,14.1476,0.0],["1990-11-05",14.1476,14.1476,14.1476,14.1476,0.0],["1990-11-06",14.1476,14.1476,14.1476,14.1476,0.0],["1990-11-07",14.1476,14.1476,14.1476,14.1476,0.0],["1990-11-08",15.0784,15.0784,15.0784,15.0784,100.0],["1990-11-09",14.8922,14.8922,14.8922,14.8922,500.0],["1990-11-12",14.8922,14.8922,14.8922,14.8922,0.0],["1990-11-13",14.7061,14.7061,14.5199,14.7061,3600.0],["1990-11-14",14.7061,14.7061,14.7061,14.7061,0.0],["1990-11-15",14.7061,14.7061,14.7061,14.7061,0.0],["1990-11-16",14.5199,14.5199,14.5199,14.5199,300.0],["1990-11-19",15.2645,15.2645,15.2645,15.2645,500.0],["1990-11-20",16.0091,16.0091,16.0091,16.0091,100.0],["1990-11-21",16.0091,16.0091,16.0091,16.0091,0.0],["1990-11-23",16.0091,16.0091,16.0091,16.0091,100.0],["1990-11-26",16.0091,16.0091,16.0091,16.0091,0.0],["1990-11-27",14.8922,14.8922,14.5199,14.8922,400.0],["1990-11-28",14.8922,15.6368,14.5199,14.5199,500.0],["1990-11-29",14.5199,15.6368,14.5199,15.1715,1300.0],["1990-11-30",15.0784,15.0784,15.0784,15.0784,500.0],["1990-12-03",15.0784,15.0784,15.0784,15.0784,0.0],["1990-12-04",14.5199,14.5199,14.5199,14.5199,500.0],["1990-12-05",14.8922,15.6368,14.8922,15.6368,6300.0],["1990-12-06",15.6368,16.0091,14.8922,15.4507,3300.0],["1990-12-07",15.4507,16.0091,14.8922,16.0091,6200.0],["1990-12-10",15.6368,15.6368,14.8922,14.8922,600.0],["1990-12-11",14.8922,15.2645,14.8922,14.8922,3700.0],["1990-12-12",14.8922,16.0091,14.8922,16.0091,500.0],["1990-12-13",15.6368,15.6368,15.6368,15.6368,200.0],["1990-12-14",15.2645,15.2645,15.0784,15.2645,5600.0],["1990-12-17",15.2645,15.2645,15.2645,15.2645,0.0],["1990-12-18",15.2645,15.2645,15.2645,15.2645,0.0],["1990-12-19",15.2645,15.2645,15.2645,15.2645,0.0],["1990-12-20",15.2645,15.2645,15.2645,15.2645,0.0],["1990-12-21",15.2645,15.6368,15.2645,15.2645,800.0],["1990-12-24",15.6368,15.6368,15.6368,15.6368,500.0],["1990-12-26",15.7117,15.7117,15.7117,15.7117,0.0],["1990-12-27",14.2153,14.2153,14.2153,14.2153,100.0],["1990-12-28",15.7117,15.7117,15.7117,15.7117,100.0],["1990-12-31",14.2153,14.2153,14.2153,14.2153,1100.0],["1991-01-02",14.2153,14.2153,14.2153,14.2153,200.0],["1991-01-03",14.2153,14.2153,14.2153,14.2153,0.0],["1991-01-04",14.2153,14.2153,14.2153,14.2153,0.0],["1991-01-07",14.2153,14.2153,14.2153,14.2153,600.0],["1991-01-08",14.2153,14.2153,14.2153,14.2153,0.0],["1991-01-09",14.2153,14.2153,14.2153,14.2153,0.0],["1991-01-10",15.7117,15.7117,15.7117,15.7117,100.0],["1991-01-11",15.7117,15.7117,14.2153,15.7117,500.0],["1991-01-14",15.7116,15.7116,14.2153,14.9635,1500.0],["1991-01-15",14.9635,14.9635,14.9635,14.9635,0.0],["1991-01-16",14.9635,14.9635,14.9635,14.9635,0.0],["1991-01-17",15.6181,15.7117,15.6181,15.6181,1000.0],["1991-01-18",15.6181,15.6181,15.6181,15.6181,0.0],["1991-01-21",15.6181,16.8339,15.3376,16.8339,900.0],["1991-01-22",17.5821,19.4525,17.5821,19.4525,1500.0],["1991-01-23",18.3303,18.3303,18.3303,18.3303,800.0],["1991-01-24",18.3303,18.3303,18.3303,18.3303,0.0],["1991-01-25",18.3303,18.3303,18.3303,18.3303,0.0],["1991-01-28",18.3303,18.3303,18.3303,18.3303,0.0],["1991-01-29",18.7979,18.7979,18.7979,18.7979,100.0],["1991-01-30",18.3303,18.3303,17.9562,17.9562,2200.0],["1991-01-31",17.9562,17.9562,17.9562,17.9562,0.0],["1991-02-01",17.9562,17.9562,17.9562,17.9562,0.0],["1991-02-04",18.7044,19.4525,18.7044,19.4525,400.0],["1991-02-05",19.4525,19.4525,17.9562,18.7044,1200.0],["1991-02-06",18.7044,18.7044,18.7044,18.7044,0.0],["1991-02-07",18.7044,19.0784,17.9562,19.0784,1500.0],["1991-02-08",19.0784,19.0784,19.0784,19.0784,0.0],["1991-02-11",18.5173,18.5173,17.9562,17.9562,1100.0],["1991-02-12",17.9562,17.9562,17.208,17.9562,2400.0],["1991-02-13",19.0784,19.0784,19.0784,19.0784,300.0],["1991-02-14",17.9562,17.9562,16.8339,17.208,1600.0],["1991-02-15",17.208,17.208,17.208,17.208,0.0],["1991-02-19",16.4598,16.4598,16.4598,16.4598,300.0],["1991-02-20",16.4598,16.4598,16.4598,16.4598,0.0],["1991-02-21",16.4598,16.4598,16.4598,16.4598,0.0],["1991-02-22",16.4598,16.4598,16.4598,16.4598,100.0],["1991-02-25",16.4598,16.4598,16.4598,16.4598,0.0],["1991-02-26",16.4598,16.4598,16.4598,16.4598,0.0],["1991-02-27",16.4598,16.4598,16.4598,16.4598,0.0],["1991-02-28",16.4598,16.4598,16.4598,16.4598,0.0],["1991-03-01",16.4598,16.4598,16.4598,16.4598,0.0],["1991-03-04",17.208,17.9562,17.208,17.9562,200.0],["1991-03-05",17.9562,17.9562,17.9562,17.9562,0.0],["1991-03-06",17.9562,17.9562,17.9562,17.9562,0.0],["1991-03-07",17.9562,17.9562,17.9562,17.9562,0.0],["1991-03-08",17.208,17.208,17.208,17.208,4000.0],["1991-03-11",17.208,17.208,17.208,17.208,0.0],["1991-03-12",16.8339,16.8339,16.8339,16.8339,200.0],["1991-03-13",16.9091,16.9091,16.9091,16.9091,0.0],["1991-03-14",16.9091,16.9091,16.9091,16.9091,200.0],["1991-03-15",16.9091,17.6606,16.1576,17.6606,6200.0],["1991-03-18",17.6606,17.6606,17.6606,17.6606,0.0],["1991-03-19",17.6606,17.6606,17.6606,17.6606,0.0],["1991-03-20",17.6606,17.6606,17.6606,17.6606,0.0],["1991-03-21",16.5333,16.5333,16.1576,16.5333,600.0],["1991-03-22",16.5333,16.5333,16.5333,16.5333,0.0],["1991-03-25",16.1576,16.1576,16.1576,16.1576,400.0],["1991-03-26",17.6606,17.6606,17.6606,17.6606,1000.0],["1991-03-27",17.6606,17.6606,17.6606,17.6606,200.0],["1991-03-28",17.6606,17.6606,17.6606,17.6606,300.0],["1991-04-01",17.6606,17.6606,17.6606,17.6606,0.0],["1991-04-02",17.6606,17.6606,17.6606,17.6606,0.0],["1991-04-03",17.003,17.003,17.003,17.003,1000.0],["1991-04-04",16.5333,16.5333,16.5333,16.5333,1900.0],["1991-04-05",16.5333,17.6606,16.5333,16.5333,400.0],["1991-04-08",16.5333,16.5333,16.5333,16.5333,0.0],["1991-04-09",16.5333,18.0363,16.5333,17.6606,11000.0],["1991-04-10",17.6606,17.6606,17.6606,17.6606,0.0],["1991-04-11",17.2848,17.2848,17.0969,17.2848,5500.0],["1991-04-12",17.2848,17.8485,16.9091,17.8485,3100.0],["1991-04-15",17.6606,17.6606,16.9091,17.6606,3500.0],["1991-04-16",16.5333,16.5333,16.5333,16.5333,700.0],["1991-04-17",16.5333,17.2848,16.5333,16.5333,800.0],["1991-04-18",16.5333,17.2848,15.7818,15.7818,1300.0],["1991-04-19",15.7818,16.5333,15.7818,15.7818,12100.0],["1991-04-22",15.5939,15.5939,15.5939,15.5939,1200.0],["1991-04-23",15.5939,15.5939,15.5939,15.5939,0.0],["1991-04-24",15.5939,16.1576,15.5939,15.7818,21000.0],["1991-04-25",15.9697,15.9697,15.9697,15.9697,1200.0],["1991-04-26",15.7818,15.7818,15.5,15.7818,21500.0],["1991-04-29",15.7818,16.5333,15.5939,16.5333,800.0],["1991-04-30",16.1576,16.1576,15.5939,16.1576,400.0],["1991-05-01",16.1576,16.1576,16.1576,16.1576,0.0],["1991-05-02",16.1576,16.5333,15.5,16.5333,8800.0],["1991-05-03",16.5333,16.5333,15.6879,16.1576,11900.0],["1991-05-06",16.5333,16.5333,16.5333,16.5333,800.0],["1991-05-07",16.5333,16.5333,16.5333,16.5333,0.0],["1991-05-08",16.5333,16.5333,16.5333,16.5333,0.0],["1991-05-09",16.5333,16.5333,16.5333,16.5333,0.0],["1991-05-10",15.7818,15.7818,15.7818,15.7818,200.0],["1991-05-13",15.7818,16.3454,15.7818,16.3454,5000.0],["1991-05-14",15.7818,15.7818,15.7818,15.7818,1100.0],["1991-05-15",15.7818,15.7818,15.7818,15.7818,0.0],["1991-05-16",15.7818,15.7818,15.7818,15.7818,0.0],["1991-05-17",15.7818,15.7818,15.7818,15.7818,0.0],["1991-05-20",15.7818,15.7818,15.7818,15.7818,200.0],["1991-05-21",16.5333,16.5333,16.5333,16.5333,1000.0],["1991-05-22",16.0636,16.0636,15.7818,16.0636,700.0],["1991-05-23",16.0636,16.0636,16.0636,16.0636,0.0],["1991-05-24",16.0636,16.0636,16.0636,16.0636,0.0],["1991-05-28",16.5333,16.9091,16.5333,16.9091,2000.0],["1991-05-29",16.9091,16.9091,15.7818,15.7818,300.0],["1991-05-30",16.6273,16.6273,16.6273,16.6273,100.0],["1991-05-31",15.7818,15.7818,15.7818,15.7818,300.0],["1991-06-03",16.5333,16.9091,16.5333,16.9091,300.0],["1991-06-04",16.9091,16.9091,16.9091,16.9091,0.0],["1991-06-05",16.9091,16.9091,16.9091,16.9091,0.0],["1991-06-06",16.9091,16.9091,16.9091,16.9091,0.0],["1991-06-07",16.9091,16.9091,16.9091,16.9091,0.0],["1991-06-10",16.9091,16.9091,16.9091,16.9091,100.0],["1991-06-11",16.9091,16.9091,16.9091,16.9091,0.0],["1991-06-12",17.2848,17.2848,17.2848,17.2848,100.0],["1991-06-13",17.2848,17.2848,17.2848,17.2848,0.0],["1991-06-14",17.2848,17.2848,16.9091,17.2848,2400.0],["1991-06-17",17.2848,17.2848,17.2848,17.2848,0.0],["1991-06-18",17.3603,17.3603,17.3603,17.3603,0.0],["1991-06-19",17.3603,17.3603,17.3603,17.3603,1000.0],["1991-06-20",17.3603,17.3603,17.3603,17.3603,0.0],["1991-06-21",17.3603,17.3603,17.3603,17.3603,0.0],["1991-06-24",17.3603,17.3603,17.3603,17.3603,0.0],["1991-06-25",17.3603,17.3603,17.3603,17.3603,0.0],["1991-06-26",17.3603,17.3603,16.6055,16.6055,1500.0],["1991-06-27",16.2281,16.2281,16.2281,16.2281,700.0],["1991-06-28",16.6055,16.8886,16.6055,16.6055,1200.0],["1991-07-01",16.6055,16.6055,16.6055,16.6055,0.0],["1991-07-02",16.9829,17.549,16.9829,16.9829,1100.0],["1991-07-03",16.9829,16.9829,16.9829,16.9829,400.0],["1991-07-05",16.9829,16.9829,16.9829,16.9829,0.0],["1991-07-08",16.9829,16.9829,16.9829,16.9829,0.0],["1991-07-09",16.9829,16.9829,16.9829,16.9829,0.0],["1991-07-10",16.9829,16.9829,16.9829,16.9829,0.0],["1991-07-11",17.3603,18.1151,17.3603,17.3603,700.0],["1991-07-12",16.9829,16.9829,16.9829,16.9829,5000.0],["1991-07-15",17.3603,17.7377,17.3603,17.7377,3000.0],["1991-07-16",17.1716,17.1716,16.7942,17.1716,78100.0],["1991-07-17",17.4546,17.4546,17.4546,17.4546,1100.0],["1991-07-18",17.4546,18.1151,17.3603,18.1151,700.0],["1991-07-19",18.1151,18.3038,17.3603,17.3603,3100.0],["1991-07-22",18.3038,18.3038,18.3038,18.3038,6100.0],["1991-07-23",18.3038,18.3038,18.3038,18.3038,0.0],["1991-07-24",18.3038,18.4925,17.3603,17.3603,1100.0],["1991-07-25",18.4925,18.4925,18.4925,18.4925,500.0],["1991-07-26",18.4925,18.4925,18.4925,18.4925,0.0],["1991-07-29",18.4925,18.4925,18.4925,18.4925,0.0],["1991-07-30",18.4925,18.4925,18.4925,18.4925,0.0],["1991-07-31",17.7377,17.7377,17.7377,17.7377,1000.0],["1991-08-01",18.3038,18.3038,18.3038,18.3038,100.0],["1991-08-02",18.3038,18.3038,18.3038,18.3038,0.0],["1991-08-05",18.3038,18.3038,18.3038,18.3038,0.0],["1991-08-06",18.3038,18.3038,18.3038,18.3038,0.0],["1991-08-07",18.3038,18.3038,18.3038,18.3038,0.0],["1991-08-08",18.3038,18.3038,18.3038,18.3038,0.0],["1991-08-09",18.1151,18.1151,18.1151,18.1151,1000.0],["1991-08-12",18.1151,18.1151,18.1151,18.1151,0.0],["1991-08-13",18.1151,19.436,17.7377,19.436,5300.0],["1991-08-14",19.436,20.3795,18.8699,20.3795,2700.0],["1991-08-15",21.1343,21.1343,21.1343,21.1343,1200.0],["1991-08-16",20.0021,20.0021,20.0021,20.0021,400.0],["1991-08-19",20.0021,20.0021,19.6247,20.0021,3700.0],["1991-08-20",20.0021,20.3795,20.0021,20.3795,6000.0],["1991-08-21",20.3795,20.3795,20.0021,20.1908,3600.0],["1991-08-22",20.0021,20.0021,20.0021,20.0021,1000.0],["1991-08-23",20.0021,20.0021,20.0021,20.0021,0.0],["1991-08-26",19.6247,19.6247,19.6247,19.6247,800.0],["1991-08-27",19.6247,19.6247,19.6247,19.6247,500.0],["1991-08-28",19.6247,19.6247,19.6247,19.6247,0.0],["1991-08-29",20.3795,20.3795,20.3795,20.3795,500.0],["1991-08-30",20.3795,20.3795,20.3795,20.3795,0.0],["1991-09-03",19.6247,19.6247,19.6247,19.6247,200.0],["1991-09-04",19.6247,20.0021,19.6247,19.8134,2200.0],["1991-09-05",20.0021,20.0021,20.0021,20.0021,500.0],["1991-09-06",20.0021,20.0021,20.0021,20.0021,0.0],["1991-09-09",20.0021,20.1908,19.6247,19.6247,2800.0],["1991-09-10",19.7005,19.7005,19.7005,19.7005,0.0],["1991-09-11",19.7005,20.6476,19.7005,20.4582,5600.0],["1991-09-12",20.4582,20.6476,20.0793,20.6476,1300.0],["1991-09-13",20.4582,20.4582,20.4582,20.4582,500.0],["1991-09-16",20.4582,20.4582,20.4582,20.4582,100.0],["1991-09-17",20.4582,20.837,20.4582,20.4582,3100.0],["1991-09-18",20.4582,20.9317,20.4582,20.9317,3400.0],["1991-09-19",20.9317,20.9317,20.9317,20.9317,1600.0],["1991-09-20",20.4582,20.4582,20.0793,20.0793,1700.0],["1991-09-23",20.4582,20.4582,20.4582,20.4582,1500.0],["1991-09-24",20.4582,21.0264,20.4582,21.0264,800.0],["1991-09-25",20.6476,20.6476,20.2687,20.2687,3400.0],["1991-09-26",20.0793,20.0793,19.8899,19.9846,18400.0],["1991-09-27",19.9846,19.9846,19.9846,19.9846,0.0],["1991-09-30",20.4582,20.837,20.4582,20.4582,2300.0],["1991-10-01",20.0793,20.0793,20.0793,20.0793,200.0],["1991-10-02",20.0793,20.0793,20.0793,20.0793,0.0],["1991-10-03",20.0793,20.0793,20.0793,20.0793,0.0],["1991-10-04",20.0793,20.0793,20.0793,20.0793,200.0],["1991-10-07",20.0793,20.0793,20.0793,20.0793,0.0],["1991-10-08",20.4582,21.0264,20.4582,20.9317,4700.0],["1991-10-09",20.9317,21.2159,20.4582,21.2159,1400.0],["1991-10-10",21.2159,21.2159,21.2159,21.2159,0.0],["1991-10-11",21.2159,21.2159,21.2159,21.2159,2300.0],["1991-10-14",21.2159,21.5947,21.0265,21.5947,2100.0],["1991-10-15",21.0264,21.0264,21.0264,21.0264,1200.0],["1991-10-16",21.4053,21.5947,21.4053,21.4053,200.0],["1991-10-17",21.4053,21.5947,20.4582,21.5947,1200.0],["1991-10-18",21.5947,21.5947,21.5947,21.5947,0.0],["1991-10-21",21.5947,21.5947,21.5947,21.5947,0.0],["1991-10-22",21.5947,21.5947,21.5947,21.5947,0.0],["1991-10-23",21.5947,21.5947,21.5947,21.5947,200.0],["1991-10-24",20.837,20.837,20.4582,20.837,2200.0],["1991-10-25",20.837,20.837,20.837,20.837,0.0],["1991-10-28",20.837,20.837,20.837,20.837,0.0],["1991-10-29",20.837,21.5947,20.4582,20.4582,3600.0],["1991-10-30",20.4582,20.4582,20.4582,20.4582,0.0],["1991-10-31",20.4582,20.4582,20.4582,20.4582,200.0],["1991-11-01",20.4582,20.4582,20.4582,20.4582,0.0],["1991-11-04",20.4582,20.4582,20.4582,20.4582,0.0],["1991-11-05",20.4582,20.4582,20.4582,20.4582,0.0],["1991-11-06",20.4582,20.4582,20.4582,20.4582,0.0],["1991-11-07",20.837,21.2159,20.837,20.837,8400.0],["1991-11-08",20.837,20.837,20.837,20.837,0.0],["1991-11-11",20.837,20.837,20.837,20.837,0.0],["1991-11-12",20.837,20.837,20.837,20.837,0.0],["1991-11-13",20.4582,21.2159,20.4582,20.4582,5100.0],["1991-11-14",20.9317,21.2159,20.9317,21.2159,2200.0],["1991-11-15",21.2159,21.2159,21.2159,21.2159,0.0],["1991-11-18",20.4582,21.2159,20.4582,21.2159,4200.0],["1991-11-19",20.837,21.5947,20.837,20.837,900.0],["1991-11-20",20.837,20.837,20.837,20.837,0.0],["1991-11-21",20.837,20.837,20.837,20.837,0.0],["1991-11-22",20.837,20.837,20.837,20.837,600.0],["1991-11-25",20.837,21.9736,20.837,21.9736,400.0],["1991-11-26",21.9736,21.9736,20.837,20.837,400.0],["1991-11-27",20.837,20.837,20.837,20.837,0.0],["1991-11-29",20.837,20.837,20.837,20.837,400.0],["1991-12-02",20.837,21.5947,20.837,21.5947,2900.0],["1991-12-03",21.5947,21.5947,21.5947,21.5947,0.0],["1991-12-04",21.2159,21.4053,21.2159,21.2159,400.0],["1991-12-05",21.2159,21.2159,20.837,20.837,1600.0],["1991-12-06",20.837,20.837,20.837,20.837,0.0],["1991-12-09",20.837,20.837,20.837,20.837,500.0],["1991-12-10",20.9322,21.5031,20.9322,21.5031,2300.0],["1991-12-11",21.5031,21.5031,21.5031,21.5031,0.0],["1991-12-12",21.5031,21.5031,20.9322,21.5031,900.0],["1991-12-13",21.5031,21.5031,21.5031,21.5031,0.0],["1991-12-16",21.3128,21.5031,21.3128,21.5031,8500.0],["1991-12-17",21.5031,21.5031,21.5031,21.5031,0.0],["1991-12-18",21.5031,21.5031,21.5031,21.5031,0.0],["1991-12-19",20.9322,20.9322,20.9322,20.9322,1400.0],["1991-12-20",20.9322,21.3128,20.9322,21.0273,8700.0],["1991-12-23",20.9322,22.0739,20.9322,22.0739,1300.0],["1991-12-24",22.0739,22.0739,22.0739,22.0739,100.0],["1991-12-26",22.0739,22.0739,22.0739,22.0739,0.0],["1991-12-27",22.0739,22.0739,22.0739,22.0739,0.0],["1991-12-30",22.0739,22.0739,20.9322,20.9322,2300.0],["1991-12-31",20.9322,20.9322,20.9322,20.9322,100.0],["1992-01-02",22.0739,22.0739,20.9322,21.5982,2900.0],["1992-01-03",21.5982,21.5982,21.5982,21.5982,0.0],["1992-01-06",20.9322,21.9788,20.9322,21.5031,3700.0],["1992-01-07",21.1225,21.1225,21.1225,21.1225,100.0],["1992-01-08",22.0739,22.0739,21.6934,21.9788,3500.0],["1992-01-09",22.0739,22.0739,21.6933,21.6933,2300.0],["1992-01-10",21.6933,22.4545,21.6933,22.0739,800.0],["1992-01-13",21.6933,21.6933,21.6933,21.6933,1100.0],["1992-01-14",21.9788,21.9788,21.9788,21.9788,100.0],["1992-01-15",22.0739,22.4545,22.0739,22.4545,2600.0],["1992-01-16",22.4545,22.4545,22.4545,22.4545,0.0],["1992-01-17",22.4545,22.4545,22.4545,22.4545,0.0],["1992-01-20",22.4545,22.4545,22.0739,22.4545,3700.0],["1992-01-21",22.0739,22.2642,22.0739,22.1691,10100.0],["1992-01-22",22.8351,22.8351,22.8351,22.8351,300.0],["1992-01-23",22.0739,22.0739,22.0739,22.0739,300.0],["1992-01-24",22.6448,22.6448,22.6448,22.6448,500.0],["1992-01-27",22.2642,22.2642,22.2642,22.2642,200.0],["1992-01-28",22.8351,22.8351,22.8351,22.8351,200.0],["1992-01-29",22.8351,22.8351,22.2642,22.2642,300.0],["1992-01-30",22.6448,22.6448,22.6448,22.6448,200.0],["1992-01-31",22.2642,22.2642,22.2642,22.2642,1100.0],["1992-02-03",22.2642,22.2642,22.2642,22.2642,0.0],["1992-02-04",22.2642,22.2642,22.2642,22.2642,200.0],["1992-02-05",22.2642,22.2642,22.2642,22.2642,0.0],["1992-02-06",22.2642,22.8351,22.2642,22.2642,2200.0],["1992-02-07",22.8351,22.8351,22.6448,22.6448,2000.0],["1992-02-10",22.6448,22.6448,22.6448,22.6448,0.0],["1992-02-11",22.6448,22.6448,22.6448,22.6448,0.0],["1992-02-12",23.0254,23.0254,23.0254,23.0254,800.0],["1992-02-13",22.8351,23.406,22.8351,23.406,1800.0],["1992-02-14",22.8351,22.8351,22.8351,22.8351,300.0],["1992-02-18",22.8351,22.8351,22.8351,22.8351,1700.0],["1992-02-19",23.5963,23.5963,23.5963,23.5963,1300.0],["1992-02-20",23.5963,23.5963,23.5963,23.5963,100.0],["1992-02-21",22.8351,22.8351,22.8351,22.8351,100.0],["1992-02-24",22.8351,22.8351,22.8351,22.8351,0.0],["1992-02-25",22.8351,22.8351,22.8351,22.8351,400.0],["1992-02-26",22.8351,22.8351,22.8351,22.8351,0.0],["1992-02-27",23.1205,23.5963,23.1205,23.5963,1800.0],["1992-02-28",23.5963,23.5963,23.5963,23.5963,0.0],["1992-03-02",23.5963,23.5963,23.5963,23.5963,1000.0],["1992-03-03",23.5963,23.5963,23.5963,23.5963,0.0],["1992-03-04",22.8351,22.8351,22.8351,22.8351,800.0],["1992-03-05",22.8351,22.8351,22.8351,22.8351,0.0],["1992-03-06",22.8351,23.2157,22.8351,23.1205,3300.0],["1992-03-09",23.0254,23.1205,22.8351,22.8351,7500.0],["1992-03-10",22.9306,22.9306,22.9306,22.9306,500.0],["1992-03-11",22.9306,23.695,22.9306,23.695,900.0],["1992-03-12",23.695,23.695,23.695,23.695,0.0],["1992-03-13",23.695,23.695,23.695,23.695,0.0],["1992-03-16",22.9306,24.0772,22.9306,24.0772,11000.0],["1992-03-17",24.4593,24.4593,23.3128,23.3128,1000.0],["1992-03-18",23.3128,23.3128,23.3128,23.3128,0.0],["1992-03-19",23.3128,23.3128,23.3128,23.3128,0.0],["1992-03-20",23.3128,23.3128,23.3128,23.3128,0.0],["1992-03-23",23.3128,23.695,23.3128,23.695,3200.0],["1992-03-24",23.695,23.695,23.695,23.695,0.0],["1992-03-25",23.695,23.695,23.695,23.695,0.0],["1992-03-26",24.4593,24.4593,23.3128,23.3128,500.0],["1992-03-27",23.3128,23.3128,23.3128,23.3128,0.0],["1992-03-30",23.3128,23.3128,23.3128,23.3128,400.0],["1992-03-31",23.3128,23.3128,23.3128,23.3128,200.0],["1992-04-01",23.3128,24.4593,23.3128,24.4593,600.0],["1992-04-02",23.3128,23.3128,23.3128,23.3128,400.0],["1992-04-03",23.3128,24.4593,23.3128,23.3128,15600.0],["1992-04-06",23.3128,24.0772,23.3128,24.0772,6800.0],["1992-04-07",23.695,23.695,23.3128,23.3128,1100.0],["1992-04-08",23.3128,24.0772,23.3128,23.695,4800.0],["1992-04-09",23.8861,23.8861,23.8861,23.8861,600.0],["1992-04-10",23.3128,23.3128,23.3128,23.3128,300.0],["1992-04-13",23.3128,23.3128,23.3128,23.3128,300.0],["1992-04-14",23.3128,23.3128,23.3128,23.3128,0.0],["1992-04-15",24.4594,24.4594,23.5039,23.695,2400.0],["1992-04-16",23.695,23.695,23.695,23.695,100.0],["1992-04-20",23.695,23.695,23.695,23.695,200.0],["1992-04-21",24.8415,24.8415,23.695,24.4593,900.0],["1992-04-22",23.695,23.695,23.695,23.695,700.0],["1992-04-23",23.695,23.695,23.695,23.695,400.0],["1992-04-24",23.695,25.2237,23.695,25.2237,500.0],["1992-04-27",23.8861,23.8861,23.8861,23.8861,200.0],["1992-04-28",25.2237,25.2237,23.8861,23.8861,1800.0],["1992-04-29",23.8861,24.0772,23.8861,24.0772,2100.0],["1992-04-30",24.6504,24.6504,24.6504,24.6504,300.0],["1992-05-01",24.6504,25.2237,24.6504,25.2237,1600.0],["1992-05-04",24.0772,24.0772,24.0772,24.0772,700.0],["1992-05-05",24.8415,25.0326,24.0772,25.0326,500.0],["1992-05-06",24.0772,24.4594,24.0772,24.2683,4700.0],["1992-05-07",24.0772,24.0772,24.0772,24.0772,100.0],["1992-05-08",24.0772,24.4593,24.0772,24.4593,900.0],["1992-05-11",24.6505,25.2237,24.2683,24.2683,4600.0],["1992-05-12",24.0772,24.746,24.0772,24.0772,2900.0],["1992-05-13",24.4593,24.4593,24.4593,24.4593,100.0],["1992-05-14",24.4594,25.6059,24.4594,25.6059,900.0],["1992-05-15",25.6059,25.6059,24.2683,24.2683,200.0],["1992-05-18",25.6059,25.6059,24.2683,24.2683,800.0],["1992-05-19",24.2683,24.2683,24.2683,24.2683,300.0],["1992-05-20",24.4593,24.4593,24.4593,24.4593,3300.0],["1992-05-21",25.6059,25.6059,24.8415,24.8415,4600.0],["1992-05-22",24.8415,26.1791,24.8415,26.1791,7600.0],["1992-05-26",26.1791,26.1791,25.797,25.797,1300.0],["1992-05-27",25.9881,25.9881,25.9881,25.9881,1000.0],["1992-05-28",25.9881,25.9881,25.9881,25.9881,0.0],["1992-05-29",25.6059,26.3702,25.6059,25.9881,3800.0],["1992-06-01",25.797,27.1346,25.797,27.1346,1600.0],["1992-06-02",25.9881,27.1346,25.9881,27.1346,400.0],["1992-06-03",27.1346,27.1346,25.9881,26.7524,1200.0],["1992-06-04",26.7524,26.7524,26.7524,26.7524,500.0],["1992-06-05",26.7524,26.7524,26.7524,26.7524,0.0],["1992-06-08",26.7524,26.7524,26.3702,26.7524,1500.0],["1992-06-09",26.4648,27.2319,26.4648,26.4648,600.0],["1992-06-10",26.4648,26.4648,26.4648,26.4648,200.0],["1992-06-11",26.4648,26.4648,26.4648,26.4648,300.0],["1992-06-12",26.4648,26.4648,26.4648,26.4648,0.0],["1992-06-15",26.4648,26.4648,26.4648,26.4648,0.0],["1992-06-16",26.4648,26.8483,26.4648,26.8483,2900.0],["1992-06-17",26.4648,26.4648,26.4648,26.4648,100.0],["1992-06-18",26.4648,26.4648,26.4648,26.4648,200.0],["1992-06-19",26.8483,26.8483,26.8483,26.8483,600.0],["1992-06-22",26.8483,26.8483,26.8483,26.8483,0.0],["1992-06-23",26.6565,26.6565,26.6565,26.6565,400.0],["1992-06-24",26.6565,26.6565,26.6565,26.6565,0.0],["1992-06-25",26.6565,27.2319,26.6565,26.8483,3000.0],["1992-06-26",26.8483,26.8483,26.8483,26.8483,2200.0],["1992-06-29",26.8483,27.9989,26.8483,27.9989,900.0],["1992-06-30",26.8483,27.9989,26.8483,27.9989,1900.0],["1992-07-01",26.8483,27.999,26.8483,27.0401,6700.0],["1992-07-02",27.0401,27.4236,27.0401,27.0401,5200.0],["1992-07-06",27.0401,27.0401,27.0401,27.0401,1800.0],["1992-07-07",27.0401,27.999,27.0401,27.2319,15200.0],["1992-07-08",26.8483,27.0401,26.8483,27.0401,1700.0],["1992-07-09",27.0401,27.6154,27.0401,27.0401,1800.0],["1992-07-10",27.3277,27.6154,27.0401,27.0401,4300.0],["1992-07-13",27.0401,27.6154,27.0401,27.6154,3400.0],["1992-07-14",27.0401,27.6154,27.0401,27.0401,1800.0],["1992-07-15",27.0401,27.0401,27.0401,27.0401,100.0],["1992-07-16",27.0401,27.136,27.0401,27.136,2100.0],["1992-07-17",27.0401,27.9989,27.0401,27.9989,400.0],["1992-07-20",27.0401,27.136,27.0401,27.0401,5100.0],["1992-07-21",27.0401,27.0401,27.0401,27.0401,0.0],["1992-07-22",27.999,27.999,27.0401,27.2319,1100.0],["1992-07-23",27.2319,27.2319,27.2319,27.2319,0.0],["1992-07-24",27.0401,27.0401,27.0401,27.0401,300.0],["1992-07-27",27.0401,27.9989,27.0401,27.6154,3500.0],["1992-07-28",27.0401,27.0401,27.0401,27.0401,300.0],["1992-07-29",27.0401,27.0401,27.0401,27.0401,200.0],["1992-07-30",27.9989,27.9989,27.4236,27.9989,1800.0],["1992-07-31",27.4236,27.4236,27.0401,27.0401,3100.0],["1992-08-03",27.7113,28.3825,27.7113,28.3825,3500.0],["1992-08-04",28.3825,28.3825,27.0401,27.0401,3200.0],["1992-08-05",27.2319,27.8072,27.0401,27.4236,1500.0],["1992-08-06",27.8072,28.3825,27.8072,28.3825,500.0],["1992-08-07",28.3825,28.3825,27.6154,28.3825,1300.0],["1992-08-10",27.0401,27.0401,27.0401,27.0401,300.0],["1992-08-11",28.3825,29.1496,27.2319,29.1496,8200.0],["1992-08-12",29.5331,29.5331,29.5331,29.5331,300.0],["1992-08-13",28.5743,29.9167,28.5743,29.1496,4200.0],["1992-08-14",29.5331,29.5331,29.1496,29.1496,200.0],["1992-08-17",29.1496,30.492,29.1496,30.3002,7800.0],["1992-08-18",30.3002,30.492,29.9167,29.9167,9000.0],["1992-08-19",29.5331,29.5331,29.5331,29.5331,200.0],["1992-08-20",29.5331,29.5331,29.5331,29.5331,0.0],["1992-08-21",30.6838,30.6838,29.5331,29.5331,800.0],["1992-08-24",29.5331,30.1085,29.5331,30.1085,1800.0],["1992-08-25",29.5331,29.8208,29.5331,29.8208,300.0],["1992-08-26",30.6838,30.6838,30.6838,30.6838,600.0],["1992-08-27",29.5331,30.6838,29.5331,30.6838,3400.0],["1992-08-28",29.9167,29.9167,29.9167,29.9167,200.0],["1992-08-31",29.9167,30.5879,29.9167,30.5879,1600.0],["1992-09-01",30.3961,30.3961,30.3961,30.3961,200.0],["1992-09-02",29.9167,30.6838,29.9167,30.6838,4000.0],["1992-09-03",29.9167,30.8756,29.9167,30.8756,300.0],["1992-09-04",30.3002,30.3002,30.3002,30.3002,500.0],["1992-09-08",30.3002,30.492,30.3002,30.492,6000.0],["1992-09-09",30.8756,30.8756,30.6838,30.8756,1300.0],["1992-09-10",30.8756,30.8756,30.8756,30.8756,0.0],["1992-09-11",29.9167,29.9167,29.9167,29.9167,200.0],["1992-09-14",30.0126,30.492,30.0126,30.492,400.0],["1992-09-15",31.1653,31.1653,31.1653,31.1653,200.0],["1992-09-16",30.9729,30.9729,30.9729,30.9729,100.0],["1992-09-17",30.9729,30.9729,30.9729,30.9729,0.0],["1992-09-18",30.0111,30.7806,30.0111,30.7806,2100.0],["1992-09-21",30.3958,31.1653,30.3958,31.1653,3600.0],["1992-09-22",30.7806,31.1653,30.3958,30.3958,1900.0],["1992-09-23",31.5501,31.5501,30.3958,30.3958,600.0],["1992-09-24",31.1653,31.1653,30.7806,30.9729,1900.0],["1992-09-25",30.9729,30.9729,30.9729,30.9729,0.0],["1992-09-28",30.7806,30.7806,30.7806,30.7806,200.0],["1992-09-29",31.5501,32.3196,31.1653,32.3196,2900.0],["1992-09-30",32.3196,32.3196,31.1653,32.3196,800.0],["1992-10-01",31.5501,33.0891,31.5501,32.8967,8900.0],["1992-10-02",32.3196,33.4739,32.3196,33.0891,7200.0],["1992-10-05",33.0891,33.6662,33.0891,33.6662,4900.0],["1992-10-06",33.0891,34.2434,33.0891,33.6662,6400.0],["1992-10-07",33.0891,33.0891,33.0891,33.0891,200.0],["1992-10-08",33.0891,33.8586,33.0891,33.8586,1900.0],["1992-10-09",33.0891,33.0891,33.0891,33.0891,400.0],["1992-10-12",33.6663,34.2434,33.6663,34.2434,7300.0],["1992-10-13",34.6281,34.6281,33.8586,33.8586,300.0],["1992-10-14",34.6281,34.6281,33.4739,34.2434,9400.0],["1992-10-15",34.2434,35.0129,34.2434,34.8205,2300.0],["1992-10-16",35.0129,35.0129,33.8586,35.0129,6700.0],["1992-10-19",34.2434,34.8205,34.2434,34.2434,1500.0],["1992-10-20",34.2434,35.7824,34.2434,35.7824,4300.0],["1992-10-21",36.5519,36.5519,35.3977,35.3977,400.0],["1992-10-22",35.3977,36.5519,35.0129,36.1672,5100.0],["1992-10-23",35.0129,36.1672,35.0129,35.6862,14200.0],["1992-10-26",35.0129,35.59,35.0129,35.0129,500.0],["1992-10-27",36.5519,36.5519,35.0129,35.6862,1100.0],["1992-10-28",36.5519,36.5519,35.0129,35.9748,700.0],["1992-10-29",35.0129,35.0129,35.0129,35.0129,500.0],["1992-10-30",35.0129,36.5519,35.0129,36.5519,1800.0],["1992-11-02",36.5519,36.5519,35.0129,35.3977,22400.0],["1992-11-03",35.0129,36.5519,35.0129,36.5519,1400.0],["1992-11-04",35.59,36.5519,35.3977,35.3977,4600.0],["1992-11-05",36.1672,36.9367,36.1672,36.1672,1500.0],["1992-11-06",36.1672,36.1672,35.3977,35.3977,2500.0],["1992-11-09",36.9367,36.9367,35.3977,35.3977,1700.0],["1992-11-10",36.9367,36.9367,35.59,36.9367,600.0],["1992-11-11",35.59,36.9367,35.59,36.9367,1100.0],["1992-11-12",36.9367,37.3214,35.59,35.7824,3500.0],["1992-11-13",36.3595,37.3214,36.3595,37.3214,3700.0],["1992-11-16",37.3214,37.3214,36.5519,37.3214,21700.0],["1992-11-17",36.9367,37.2253,36.7443,36.7443,29700.0],["1992-11-18",36.5519,36.7443,35.7824,35.7824,5900.0],["1992-11-19",36.7443,36.7443,35.7824,35.7824,97900.0],["1992-11-20",35.7824,36.1672,35.0129,35.0129,1700.0],["1992-11-23",35.0129,35.0129,35.0129,35.0129,100.0],["1992-11-24",35.0129,35.0129,35.0129,35.0129,1000.0],["1992-11-25",35.0129,35.0129,35.0129,35.0129,400.0],["1992-11-27",35.0129,35.59,35.0129,35.0129,6400.0],["1992-11-30",35.0129,36.3596,35.0129,35.3977,1100.0],["1992-12-01",35.0129,35.5901,35.0129,35.5901,1500.0],["1992-12-02",35.7824,35.7824,35.0129,35.0129,400.0],["1992-12-03",35.0129,36.5519,35.0129,35.0129,1100.0],["1992-12-04",36.5519,36.5519,35.0129,35.4938,8400.0],["1992-12-07",35.59,36.5519,35.0129,35.7824,4800.0],["1992-12-08",35.0129,36.5519,35.0129,36.5519,5600.0],["1992-12-09",35.0129,36.9367,35.0129,36.9367,10700.0],["1992-12-10",36.1671,37.7062,36.1671,37.3214,13800.0],["1992-12-11",38.4757,38.4757,36.9367,37.5138,4200.0],["1992-12-14",36.9367,36.9367,36.9367,36.9367,1700.0],["1992-12-15",37.0525,38.2104,37.0525,37.0525,11700.0],["1992-12-16",37.0525,37.4384,37.0525,37.0525,1700.0],["1992-12-17",37.0525,37.0525,37.0525,37.0525,0.0],["1992-12-18",37.8244,37.8244,37.8244,37.8244,100.0],["1992-12-21",37.3419,37.8244,37.0525,37.0525,1600.0],["1992-12-22",37.0525,37.6314,37.0525,37.4384,8300.0],["1992-12-23",37.4384,38.2104,37.0525,37.4384,13900.0],["1992-12-24",37.5349,38.2104,37.5349,37.8244,2800.0],["1992-12-28",37.8244,37.8244,37.8244,37.8244,0.0],["1992-12-29",38.0174,38.5963,37.4384,38.5963,5300.0],["1992-12-30",38.5963,40.1402,38.2104,40.1402,15900.0],["1992-12-31",39.1753,39.1753,39.1753,39.1753,400.0],["1993-01-04",40.1402,40.5261,39.1753,40.5261,4900.0],["1993-01-05",39.3683,39.5612,39.3683,39.3683,1600.0],["1993-01-06",39.3683,40.5261,39.1753,39.1753,13600.0],["1993-01-07",39.1753,40.5261,39.1753,39.1753,3900.0],["1993-01-08",39.1753,40.1402,39.1753,40.1402,13400.0],["1993-01-11",39.1753,40.1402,39.1753,39.1753,3200.0],["1993-01-12",39.1753,39.2718,38.9823,38.9823,4400.0],["1993-01-13",38.5963,39.3683,38.5963,39.3683,5100.0],["1993-01-14",38.2104,40.5261,38.2104,40.1402,28900.0],["1993-01-15",39.7542,41.684,39.7542,41.684,13100.0],["1993-01-18",41.684,42.8419,41.684,42.8419,14900.0],["1993-01-19",41.684,42.8419,41.684,42.8419,12100.0],["1993-01-20",42.07,43.2279,42.07,43.2279,10400.0],["1993-01-21",43.2279,44.3858,42.4559,43.2279,8600.0],["1993-01-22",44.3858,44.7717,43.2279,44.7717,3700.0],["1993-01-25",45.1577,45.9296,44.7717,45.9296,11900.0],["1993-01-26",46.3156,46.7016,45.1577,46.5086,11900.0],["1993-01-27",45.1577,46.7016,45.1577,46.7016,900.0],["1993-01-28",46.3156,46.7016,45.1577,45.5437,2100.0],["1993-01-29",45.1577,46.5086,45.1577,45.9296,2900.0],["1993-02-01",45.5437,47.4735,45.5437,46.5086,13900.0],["1993-02-02",47.4735,48.6314,47.4735,48.2454,8900.0],["1993-02-03",49.0173,49.0173,47.8594,47.8594,7800.0],["1993-02-04",47.4735,47.4735,45.7366,45.7366,10500.0],["1993-02-05",45.5437,47.0875,45.5437,45.5437,15700.0],["1993-02-08",45.5437,45.5437,45.1577,45.1577,300.0],["1993-02-09",45.1577,46.7016,45.1577,46.7016,200.0],["1993-02-10",46.7015,46.7015,45.1577,45.9296,3800.0],["1993-02-11",46.7015,46.7015,45.9296,45.9296,800.0],["1993-02-12",45.5437,46.7016,45.1577,45.5437,3000.0],["1993-02-16",46.7015,46.7015,44.3858,44.3858,5300.0],["1993-02-17",43.9998,43.9998,43.6138,43.6138,2100.0],["1993-02-18",43.6138,43.9998,43.6138,43.6138,5700.0],["1993-02-19",43.6139,44.7717,43.6139,44.7717,3400.0],["1993-02-22",43.6139,43.6139,43.4209,43.4209,4700.0],["1993-02-23",42.8419,43.6138,42.456,43.1314,24400.0],["1993-02-24",43.6138,44.3858,43.6138,43.8068,7200.0],["1993-02-25",43.2279,44.3858,43.2279,43.9998,5400.0],["1993-02-26",44.7717,45.1577,43.9998,45.1577,8800.0],["1993-03-01",45.1577,45.1577,43.9998,43.9998,19300.0],["1993-03-02",44.7717,44.7717,43.9998,43.9998,1600.0],["1993-03-03",45.1577,45.1577,43.9998,43.9998,1800.0],["1993-03-04",44.5788,44.7717,43.9998,44.7717,21200.0],["1993-03-05",43.9998,44.7717,43.9998,44.3858,15100.0],["1993-03-08",43.9998,45.1577,43.9998,44.1928,1300.0],["1993-03-09",44.5024,45.2763,44.1154,44.5024,1600.0],["1993-03-10",45.2763,45.2763,44.1154,44.1154,5500.0],["1993-03-11",44.1154,44.8893,44.1154,44.1154,13200.0],["1993-03-12",44.1154,44.1154,42.5675,42.9545,10400.0],["1993-03-15",42.5675,43.7284,42.5675,43.7284,3500.0],["1993-03-16",42.374,43.7284,42.374,42.9545,4300.0],["1993-03-17",42.374,42.9545,41.0196,41.0196,7600.0],["1993-03-18",41.0196,42.5675,41.0196,41.0196,1700.0],["1993-03-19",41.0196,42.1805,40.2456,41.4066,4600.0],["1993-03-22",40.2456,41.4066,40.2456,41.4066,6600.0],["1993-03-23",41.7935,42.5675,41.4066,42.1805,7500.0],["1993-03-24",42.5675,42.5675,41.4066,41.7935,2300.0],["1993-03-25",42.1805,42.1805,41.7935,41.7935,1700.0],["1993-03-26",41.4066,41.7935,41.4066,41.7935,200.0],["1993-03-29",41.4066,42.5675,41.4066,41.4066,400.0],["1993-03-30",41.2131,41.4066,41.2131,41.4066,700.0],["1993-03-31",41.7935,41.7935,41.7935,41.7935,200.0],["1993-04-01",41.0196,42.1805,41.0196,41.0196,700.0],["1993-04-02",41.0196,41.7935,39.4717,39.4717,9500.0],["1993-04-05",39.4717,39.4717,38.3107,38.6977,21500.0],["1993-04-06",38.6977,39.4717,38.6977,38.8912,7400.0],["1993-04-07",38.8912,39.4717,38.8912,38.8912,3100.0],["1993-04-08",39.8586,40.6326,38.8912,39.8586,24900.0],["1993-04-12",39.8586,41.0196,39.8586,40.9228,9100.0],["1993-04-13",41.2131,41.7935,40.6326,41.0196,11200.0],["1993-04-14",41.0196,42.9545,41.0196,42.9545,5500.0],["1993-04-15",41.4066,42.9545,41.4066,41.4066,900.0],["1993-04-16",41.4066,43.7284,41.4066,43.3414,13500.0],["1993-04-19",44.1154,44.1154,43.3414,43.7284,3600.0],["1993-04-20",43.3415,43.7284,42.1805,42.1805,4300.0],["1993-04-21",43.3415,43.3415,42.1805,42.1805,1800.0],["1993-04-22",42.1805,42.9545,41.4066,41.4066,2700.0],["1993-04-23",41.0196,41.0196,40.2456,40.2456,3000.0],["1993-04-26",39.8586,40.2456,39.8586,39.8586,4000.0],["1993-04-27",39.8587,40.6326,39.8587,40.6326,600.0],["1993-04-28",39.8586,39.8586,39.8586,39.8586,700.0],["1993-04-29",40.0521,40.0521,39.8586,39.8586,2600.0],["1993-04-30",41.0196,41.0196,39.4717,39.4717,7400.0],["1993-05-03",40.2456,41.0196,39.4717,39.5684,1700.0],["1993-05-04",39.4717,39.8586,39.4717,39.8586,2200.0],["1993-05-05",39.4717,39.4717,39.4717,39.4717,700.0],["1993-05-06",39.4717,41.0196,39.4717,39.4717,700.0],["1993-05-07",41.0196,41.0196,39.4717,39.4717,500.0],["1993-05-10",39.4716,39.4716,38.6977,39.3749,2800.0],["1993-05-11",39.8586,39.8586,39.8586,39.8586,100.0],["1993-05-12",38.6977,38.6977,38.6977,38.6977,300.0],["1993-05-13",38.6977,39.4717,38.6977,38.6977,5700.0],["1993-05-14",38.3107,38.3107,37.9238,37.9238,11100.0],["1993-05-17",37.9238,38.1173,37.9238,38.1173,2800.0],["1993-05-18",39.0847,39.0847,37.9238,37.9238,300.0],["1993-05-19",37.9238,37.9238,37.9238,37.9238,200.0],["1993-05-20",37.9238,37.9238,37.9238,37.9238,100.0],["1993-05-21",37.9238,38.5042,37.9238,37.9238,700.0],["1993-05-24",37.9238,37.9238,37.9238,37.9238,200.0],["1993-05-25",38.1173,38.6977,38.1173,38.6977,400.0],["1993-05-26",37.9238,37.9238,37.9238,37.9238,500.0],["1993-05-27",37.9238,37.9238,37.9238,37.9238,2400.0],["1993-05-28",37.9238,39.0847,37.9238,39.0847,400.0],["1993-06-01",37.9238,38.6977,37.5368,37.5368,14100.0],["1993-06-02",37.5368,37.7303,37.5368,37.5368,4800.0],["1993-06-03",37.5368,37.5368,37.5368,37.5368,0.0],["1993-06-04",37.1498,37.1498,37.1498,37.1498,1100.0],["1993-06-07",37.827,37.827,37.1498,37.5368,5000.0],["1993-06-08",37.1498,37.1498,37.1498,37.1498,800.0],["1993-06-09",38.5043,38.5043,37.1498,37.1498,200.0],["1993-06-10",37.1498,37.1498,36.7628,36.7628,6000.0],["1993-06-11",36.7629,37.2466,36.3759,36.3759,3600.0],["1993-06-14",36.3759,37.5368,35.2149,35.2149,12400.0],["1993-06-15",35.3314,36.8844,35.3314,36.8844,3600.0],["1993-06-16",35.7197,35.7197,35.7197,35.7197,1000.0],["1993-06-17",35.7197,35.7197,35.3314,35.3314,9800.0],["1993-06-18",35.3314,35.3314,35.3314,35.3314,500.0],["1993-06-21",35.5255,35.7197,35.5255,35.7197,20300.0],["1993-06-22",35.5255,36.8844,35.5255,36.4962,11600.0],["1993-06-23",35.5255,36.8844,35.5255,36.8844,300.0],["1993-06-24",36.8844,36.8844,36.8844,36.8844,0.0],["1993-06-25",36.8844,36.8844,36.8844,36.8844,0.0],["1993-06-28",35.7197,38.0492,35.7197,37.2727,14200.0],["1993-06-29",36.4962,38.0492,36.4962,38.0492,1200.0],["1993-06-30",37.2727,37.2727,37.2727,37.2727,300.0],["1993-07-01",37.6609,37.6609,37.6609,37.6609,300.0],["1993-07-02",37.2727,37.2727,37.2727,37.2727,400.0],["1993-07-06",37.2727,37.4668,37.2727,37.2727,4300.0],["1993-07-07",37.2727,37.3698,37.2727,37.2727,3600.0],["1993-07-08",37.2727,37.2727,36.8844,36.8844,1100.0],["1993-07-09",36.8844,37.4668,36.8844,36.8844,2600.0],["1993-07-12",36.8844,36.8844,36.8844,36.8844,300.0],["1993-07-13",36.8844,36.8844,36.8844,36.8844,0.0],["1993-07-14",37.2727,38.0492,36.8844,38.0492,1100.0],["1993-07-15",38.0492,38.0492,38.0492,38.0492,0.0],["1993-07-16",38.0492,38.0492,38.0492,38.0492,0.0],["1993-07-19",36.8844,37.6609,36.8844,37.6609,500.0],["1993-07-20",37.2727,37.6609,36.8844,36.8844,6400.0],["1993-07-21",36.8844,36.8844,36.8844,36.8844,500.0],["1993-07-22",36.8844,37.6609,36.8844,37.6609,2900.0],["1993-07-23",37.4668,38.0492,36.8844,37.2727,1100.0],["1993-07-26",36.8844,37.6609,36.8844,37.4668,3900.0],["1993-07-27",36.8844,37.2727,36.8844,36.8844,700.0],["1993-07-28",38.0492,38.0492,37.0786,37.4668,1700.0],["1993-07-29",37.4668,37.4668,37.0786,37.0786,2900.0],["1993-07-30",37.0786,38.0492,36.8844,38.0492,9600.0],["1993-08-02",37.5639,37.758,37.5639,37.6609,9800.0],["1993-08-03",37.0786,37.0786,37.0786,37.0786,100.0],["1993-08-04",37.0786,37.0786,37.0786,37.0786,0.0],["1993-08-05",37.0786,37.4668,37.0786,37.4668,1600.0],["1993-08-06",37.0786,37.758,37.0786,37.758,2800.0],["1993-08-09",37.0786,38.4375,37.0786,37.0786,600.0],["1993-08-10",37.0786,37.0786,37.0786,37.0786,0.0],["1993-08-11",37.0786,37.0786,37.0786,37.0786,400.0],["1993-08-12",37.2727,38.0492,37.2727,38.0492,3400.0],["1993-08-13",38.0492,38.0492,38.0492,38.0492,2300.0],["1993-08-16",37.6609,37.6609,37.6609,37.6609,800.0],["1993-08-17",37.2727,38.8257,37.2727,37.8551,2900.0],["1993-08-18",37.2727,38.4375,37.2727,38.4375,1100.0],["1993-08-19",37.2727,37.4668,37.2727,37.2727,1400.0],["1993-08-20",37.2727,37.2727,37.2727,37.2727,0.0],["1993-08-23",37.2727,37.2727,37.2727,37.2727,0.0],["1993-08-24",37.2727,37.2727,37.2727,37.2727,0.0],["1993-08-25",38.8257,38.8257,37.2727,37.3697,3300.0],["1993-08-26",37.2727,38.0492,37.2727,38.0492,1100.0],["1993-08-27",37.2727,38.0492,37.2727,38.0492,6800.0],["1993-08-30",38.8257,38.8257,38.0492,38.0492,1300.0],["1993-08-31",37.2727,38.0492,37.2727,38.0492,700.0],["1993-09-01",38.8257,38.8257,37.661,38.0492,4900.0],["1993-09-02",38.0492,38.0492,37.2727,37.2727,1400.0],["1993-09-03",37.2727,38.0492,37.2727,38.0492,6800.0],["1993-09-07",37.2727,38.8257,37.2727,38.8257,200.0],["1993-09-08",37.2727,38.8257,37.2727,37.2727,2900.0],["1993-09-09",37.661,38.0492,37.661,38.0492,1200.0],["1993-09-10",37.2727,38.0492,37.2727,37.2727,1100.0],["1993-09-13",38.0492,38.0492,37.2727,37.2727,22100.0],["1993-09-14",37.779,38.1685,37.3895,37.3895,6800.0],["1993-09-15",38.558,38.9474,37.3896,38.1685,10800.0],["1993-09-16",37.3895,37.3895,37.3895,37.3895,100.0],["1993-09-17",37.3895,37.3895,37.3895,37.3895,0.0],["1993-09-20",37.3895,37.779,37.3895,37.779,1100.0],["1993-09-21",37.3895,37.3895,37.3895,37.3895,200.0],["1993-09-22",37.3895,37.3895,37.3895,37.3895,400.0],["1993-09-23",37.3895,38.5579,37.3895,38.5579,1100.0],["1993-09-24",37.3895,37.3895,37.3895,37.3895,100.0],["1993-09-27",37.779,37.8764,37.3895,37.8764,2400.0],["1993-09-28",37.3895,38.5579,37.3895,37.3895,800.0],["1993-09-29",37.3895,37.3895,37.3895,37.3895,100.0],["1993-09-30",37.3895,38.5579,37.3895,38.5579,300.0],["1993-10-01",37.3895,37.4869,37.3895,37.3895,1100.0],["1993-10-04",37.9737,37.9737,37.3895,37.3895,1100.0],["1993-10-05",37.3895,38.5579,37.3895,37.3895,2200.0],["1993-10-06",37.3895,37.9737,37.3895,37.9737,1600.0],["1993-10-07",37.3895,38.5579,37.3895,37.3895,2300.0],["1993-10-08",37.3895,37.9737,37.3895,37.9737,1100.0],["1993-10-11",37.3895,37.9737,37.3895,37.9737,600.0],["1993-10-12",37.3895,38.5579,37.3895,37.3895,1600.0],["1993-10-13",37.779,37.9737,37.3895,37.3895,7100.0],["1993-10-14",37.9737,37.9737,37.3895,37.3895,1200.0],["1993-10-15",38.5579,38.5579,38.5579,38.5579,1400.0],["1993-10-18",37.3895,37.3895,37.3895,37.3895,400.0],["1993-10-19",37.3895,37.3895,37.3895,37.3895,100.0],["1993-10-20",37.9737,38.5579,37.3895,37.9737,4400.0],["1993-10-21",37.9737,37.9737,37.3895,37.3895,1200.0],["1993-10-22",37.3895,37.3895,37.3895,37.3895,300.0],["1993-10-25",37.3895,37.9737,37.3895,37.3895,1900.0],["1993-10-26",37.6816,37.6816,37.6816,37.6816,900.0],["1993-10-27",37.6816,37.6816,37.6816,37.6816,0.0],["1993-10-28",38.5579,38.5579,37.3895,38.5579,800.0],["1993-10-29",37.9737,38.5579,37.3895,38.5579,16100.0],["1993-11-01",38.5579,38.5579,37.3895,37.3895,1300.0],["1993-11-02",37.3895,37.3895,37.3895,37.3895,500.0],["1993-11-03",38.1685,38.1685,38.1685,38.1685,200.0],["1993-11-04",37.3895,37.3895,37.3895,37.3895,1100.0],["1993-11-05",37.779,37.779,37.3895,37.3895,1500.0],["1993-11-08",37.3895,38.1685,37.3895,37.3895,1400.0],["1993-11-09",37.3895,37.3895,37.3895,37.3895,100.0],["1993-11-10",38.1685,38.1685,37.3895,37.3895,4700.0],["1993-11-11",37.3895,37.779,37.3895,37.779,1500.0],["1993-11-12",38.1685,38.1685,37.3895,37.3895,400.0],["1993-11-15",37.3896,38.1685,37.3896,38.1685,2600.0],["1993-11-16",37.0001,37.0974,37.0001,37.0974,800.0],["1993-11-17",38.1685,38.1685,36.2211,36.8053,18200.0],["1993-11-18",36.8053,36.8053,36.2211,36.2211,7200.0],["1993-11-19",36.2211,36.2211,36.2211,36.2211,300.0],["1993-11-22",36.8053,37.2922,36.8053,37.2922,3000.0],["1993-11-23",36.2211,36.6106,36.2211,36.6106,6400.0],["1993-11-24",37.3895,37.3895,36.2211,36.4158,1100.0],["1993-11-26",36.4158,36.4158,36.4158,36.4158,0.0],["1993-11-29",36.2211,37.3895,36.2211,36.8053,400.0],["1993-11-30",37.3895,37.3895,37.3895,37.3895,800.0],["1993-12-01",37.3895,37.3895,36.8053,37.3895,2800.0],["1993-12-02",36.2211,37.3895,36.2211,37.3895,600.0],["1993-12-03",36.2211,36.8053,36.2211,36.8053,500.0],["1993-12-06",36.8053,37.3895,36.2211,37.2922,1000.0],["1993-12-07",37.2922,37.2922,37.2922,37.2922,0.0],["1993-12-08",36.2211,36.4158,36.2211,36.2211,5500.0],["1993-12-09",36.2211,37.3895,36.2211,36.2211,4000.0],["1993-12-10",36.2211,36.2211,36.2211,36.2211,800.0],["1993-12-13",36.4158,37.3895,36.2211,36.2211,3100.0],["1993-12-14",36.7489,36.7489,36.3579,36.3579,9000.0],["1993-12-15",36.3579,37.5308,36.3579,36.3579,1100.0],["1993-12-16",36.358,36.4557,35.967,35.967,5700.0],["1993-12-17",37.5308,37.5308,35.967,35.967,1000.0],["1993-12-20",35.967,35.967,35.967,35.967,2000.0],["1993-12-21",36.4557,36.4557,35.967,35.967,800.0],["1993-12-22",35.967,35.967,35.967,35.967,300.0],["1993-12-23",35.967,35.967,35.967,35.967,100.0],["1993-12-27",35.967,35.967,35.967,35.967,900.0],["1993-12-28",37.1399,37.1399,35.967,35.967,400.0],["1993-12-29",35.576,36.7489,35.1851,36.3579,7500.0],["1993-12-30",34.7942,36.3579,34.7942,36.3579,1200.0],["1993-12-31",34.7942,36.3579,34.7942,36.3579,1100.0],["1994-01-03",34.7942,34.7942,34.0123,34.0123,5900.0],["1994-01-04",34.0123,35.1851,33.6213,34.0123,15200.0],["1994-01-05",33.6213,33.6213,33.6213,33.6213,2100.0],["1994-01-06",34.7942,34.7942,33.6213,34.7942,37700.0],["1994-01-07",33.7191,33.7191,33.6213,33.6213,1100.0],["1994-01-10",33.6213,34.7942,33.6213,34.0123,5000.0],["1994-01-11",32.8394,32.8394,32.8394,32.8394,2300.0],["1994-01-12",34.0123,34.0123,32.8394,32.8394,1700.0],["1994-01-13",32.8394,34.0123,32.4485,34.0123,3500.0],["1994-01-14",32.4485,34.0123,32.4485,32.8394,900.0],["1994-01-17",34.0123,34.0123,32.8394,32.8394,700.0],["1994-01-18",34.0123,34.0123,33.2304,33.2304,2300.0],["1994-01-19",34.0123,34.0123,33.2304,34.0123,1500.0],["1994-01-20",33.2304,33.4259,33.2304,33.4259,1100.0],["1994-01-21",33.2304,34.0123,33.2304,34.0123,2400.0],["1994-01-24",33.4259,34.4032,33.2304,34.4032,17600.0],["1994-01-25",33.2304,34.4032,33.2304,34.4032,1100.0],["1994-01-26",33.2304,33.7191,33.2304,33.7191,2800.0],["1994-01-27",33.7191,33.7191,33.7191,33.7191,0.0],["1994-01-28",33.2304,34.4032,33.2304,33.2304,100700.0],["1994-01-31",33.6213,34.7942,33.6213,34.7942,3100.0],["1994-02-01",33.6213,34.4032,33.6213,33.6213,400.0],["1994-02-02",34.7942,34.7942,33.6213,33.6213,3800.0],["1994-02-03",33.6213,33.6213,33.6213,33.6213,0.0],["1994-02-04",35.1851,35.1851,34.0123,34.0123,600.0],["1994-02-07",34.4032,34.4032,34.4032,34.4032,700.0],["1994-02-08",34.4032,34.4032,34.4032,34.4032,0.0],["1994-02-09",34.5987,34.5987,34.5987,34.5987,28000.0],["1994-02-10",34.5987,34.5987,34.5987,34.5987,300.0],["1994-02-11",34.0123,34.0123,34.0123,34.0123,1800.0],["1994-02-14",34.4032,34.4032,34.4032,34.4032,500.0],["1994-02-15",34.0123,34.4032,34.0123,34.4032,500.0],["1994-02-16",35.1851,35.1851,35.1851,35.1851,300.0],["1994-02-17",34.2077,34.2077,34.0122,34.2077,32500.0],["1994-02-18",35.1851,35.1851,34.0123,34.0123,1500.0],["1994-02-22",34.0123,34.0123,34.0123,34.0123,600.0],["1994-02-23",34.0123,34.0123,33.6213,33.6213,700.0],["1994-02-24",33.6213,34.7942,33.6213,33.6213,3600.0],["1994-02-25",34.7942,34.7942,34.7942,34.7942,100.0],["1994-02-28",33.6213,34.7942,33.2304,34.7942,1900.0],["1994-03-01",33.2304,34.7942,33.2304,34.7942,300.0],["1994-03-02",33.6213,33.6213,33.6213,33.6213,200.0],["1994-03-03",33.6213,33.6213,33.6213,33.6213,2100.0],["1994-03-04",34.7942,34.7942,33.2304,33.2304,4100.0],["1994-03-07",34.7942,34.7942,33.2304,33.6213,7900.0],["1994-03-08",33.2304,34.7942,33.2304,34.7942,800.0],["1994-03-09",33.2304,33.2304,33.2304,33.2304,200.0],["1994-03-10",33.6213,33.6213,33.6213,33.6213,400.0],["1994-03-11",34.7942,34.7942,33.2304,33.3281,5900.0],["1994-03-14",34.0123,34.0123,33.2304,33.2304,17200.0],["1994-03-15",34.1529,34.1529,33.3678,33.7603,3300.0],["1994-03-16",33.3678,34.1529,33.3678,33.5641,23700.0],["1994-03-17",33.7603,33.7603,33.3678,33.7603,16700.0],["1994-03-18",33.3678,33.4659,33.3678,33.4659,8500.0],["1994-03-21",33.3678,33.3678,32.9752,32.9752,3700.0],["1994-03-22",32.7789,32.7789,32.1901,32.2882,47000.0],["1994-03-23",32.1901,32.2882,32.1901,32.2882,45600.0],["1994-03-24",32.7789,33.3678,32.1901,33.3678,2200.0],["1994-03-25",32.9752,33.3678,32.9752,33.3678,1900.0],["1994-03-28",32.1901,32.5826,31.4049,32.1901,8200.0],["1994-03-29",31.4049,31.4049,31.4049,31.4049,100.0],["1994-03-30",31.6012,31.7975,31.405,31.6012,5500.0],["1994-03-31",31.6012,31.6012,31.4049,31.4049,1600.0],["1994-04-04",31.405,32.5826,31.405,31.6012,2300.0],["1994-04-05",31.4049,32.1901,31.4049,31.7975,17300.0],["1994-04-06",31.7975,32.1901,31.4049,32.1901,1700.0],["1994-04-07",32.1901,32.1901,31.4049,31.4049,600.0],["1994-04-08",31.405,31.6012,31.405,31.6012,800.0],["1994-04-11",31.4049,31.4049,31.4049,31.4049,600.0],["1994-04-12",31.9938,32.5826,31.405,31.6012,1500.0],["1994-04-13",32.3863,32.3863,31.4049,31.4049,1100.0],["1994-04-14",31.7975,32.1901,31.7975,32.1901,2300.0],["1994-04-15",31.4049,32.5826,31.4049,31.4049,1400.0],["1994-04-18",31.9938,32.3863,31.4049,31.4049,2900.0],["1994-04-19",31.4049,31.4049,31.4049,31.4049,300.0],["1994-04-20",32.9752,32.9752,32.1901,32.1901,5800.0],["1994-04-21",32.9752,33.1715,32.1901,32.1901,1000.0],["1994-04-22",32.1901,33.7603,32.1901,33.7603,3300.0],["1994-04-25",34.5455,34.5455,33.7603,33.8585,1600.0],["1994-04-26",33.7603,33.7603,33.7603,33.7603,700.0],["1994-04-28",34.1529,34.1529,34.1529,34.1529,100.0],["1994-04-29",33.7603,33.7603,33.7603,33.7603,1000.0],["1994-05-02",32.9752,33.7603,32.9752,32.9752,13800.0],["1994-05-03",32.9752,34.1529,32.9752,34.1529,900.0],["1994-05-04",32.9752,32.9752,32.9752,32.9752,1100.0],["1994-05-05",33.5641,34.0548,33.5641,34.0548,6100.0],["1994-05-06",33.7603,33.7603,33.3678,33.3678,6200.0],["1994-05-09",33.3678,33.7604,33.3678,33.5641,2200.0],["1994-05-10",32.9752,32.9752,32.9752,32.9752,200.0],["1994-05-11",33.3678,33.3678,33.3678,33.3678,900.0],["1994-05-12",32.9752,32.9752,32.9752,32.9752,100.0],["1994-05-13",32.9752,32.9752,32.9752,32.9752,0.0],["1994-05-16",32.9752,32.9752,32.9752,32.9752,400.0],["1994-05-17",33.3678,33.3678,32.9752,32.9752,300.0],["1994-05-18",33.7603,33.7603,32.9752,32.9752,2400.0],["1994-05-19",33.3678,33.3678,33.3678,33.3678,1100.0],["1994-05-20",33.4659,33.6622,32.9752,32.9752,4200.0],["1994-05-23",32.9752,32.9752,32.9752,32.9752,0.0],["1994-05-24",32.9752,32.9752,32.9752,32.9752,100.0],["1994-05-25",33.7603,33.7603,32.9752,32.9752,800.0],["1994-05-26",33.7603,33.7603,32.9752,32.9752,900.0],["1994-05-27",32.9752,32.9752,32.9752,32.9752,0.0],["1994-05-31",32.9752,32.9752,32.9752,32.9752,0.0],["1994-06-01",32.9752,33.7603,32.9752,33.7603,600.0],["1994-06-02",32.9752,33.3678,32.9752,33.3678,400.0],["1994-06-03",33.3678,33.3678,33.3678,33.3678,0.0],["1994-06-06",33.7603,33.7603,33.7603,33.7603,1300.0],["1994-06-07",32.9752,32.9752,32.9752,32.9752,100.0],["1994-06-08",32.9752,34.5455,32.9752,34.5455,10100.0],["1994-06-09",32.9752,32.9752,32.9752,32.9752,100.0],["1994-06-10",32.9752,32.9752,32.9752,32.9752,500.0],["1994-06-13",32.9752,34.1529,32.9752,32.9752,7300.0],["1994-06-14",33.1132,33.5074,33.1132,33.1132,14000.0],["1994-06-15",33.1132,34.2958,33.1132,33.9016,2400.0],["1994-06-16",33.5074,33.5074,32.719,32.719,1300.0],["1994-06-17",34.2958,34.2958,32.719,33.5074,2200.0],["1994-06-20",33.9016,33.9016,33.9016,33.9016,200.0],["1994-06-21",33.1132,33.9016,33.1132,33.9016,3600.0],["1994-06-22",34.2958,34.69,33.5074,34.69,3400.0],["1994-06-23",34.69,35.0842,34.2958,35.0842,12800.0],["1994-06-24",33.5074,33.5074,33.5074,33.5074,400.0],["1994-06-27",33.5074,33.5074,33.5074,33.5074,500.0],["1994-06-28",33.5074,34.7885,33.5074,33.5074,4600.0],["1994-06-29",33.5074,33.5074,33.5074,33.5074,300.0],["1994-06-30",33.5074,35.0842,33.5074,35.0842,1800.0],["1994-07-01",33.5074,35.0842,33.5074,35.0842,2600.0],["1994-07-05",33.9016,35.0842,33.9016,35.0842,2800.0],["1994-07-06",35.0842,35.0842,33.9016,35.0842,1600.0],["1994-07-07",33.5074,33.7045,33.5074,33.5074,1300.0],["1994-07-08",33.5074,34.69,33.5074,33.5074,3400.0],["1994-07-11",33.5074,33.9016,33.1132,33.1132,4800.0],["1994-07-12",33.1132,33.1132,33.1132,33.1132,500.0],["1994-07-13",33.1132,34.69,33.1132,33.1132,1300.0],["1994-07-14",33.1132,33.9016,33.1132,33.9016,1000.0],["1994-07-15",33.9016,34.69,33.1132,34.69,3300.0],["1994-07-18",33.1132,33.9016,33.1132,33.9016,4200.0],["1994-07-19",33.5074,33.9016,33.5074,33.9016,3100.0],["1994-07-20",33.1132,33.1132,32.3248,33.1132,1500.0],["1994-07-21",33.1132,33.1132,33.1132,33.1132,0.0],["1994-07-22",33.1132,33.2117,32.3248,33.2117,2000.0],["1994-07-25",32.4233,33.1132,32.3248,32.3248,7300.0],["1994-07-26",33.1132,33.1132,32.5219,32.5219,600.0],["1994-07-27",32.3248,32.3248,32.3248,32.3248,200.0],["1994-07-28",32.3248,33.5074,32.3248,32.9161,2700.0],["1994-07-29",32.3248,33.5074,32.3248,32.3248,7100.0],["1994-08-01",32.719,32.719,32.3248,32.3248,7500.0],["1994-08-02",32.3248,33.1132,32.3248,33.1132,10300.0],["1994-08-03",33.2117,33.2117,32.719,33.1132,2100.0],["1994-08-04",32.3248,32.3248,32.3248,32.3248,200.0],["1994-08-05",32.3248,32.3248,32.3248,32.3248,200.0],["1994-08-08",32.3248,32.9161,32.3248,32.9161,3500.0],["1994-08-09",32.9161,32.9161,32.9161,32.9161,0.0],["1994-08-10",32.3248,32.3248,32.3248,32.3248,100.0],["1994-08-11",33.5074,33.5074,32.3248,33.1132,9700.0],["1994-08-12",32.3248,32.3248,32.3248,32.3248,200.0],["1994-08-15",33.5074,33.5074,32.719,33.5074,1300.0],["1994-08-16",33.5074,33.5074,33.5074,33.5074,0.0],["1994-08-17",33.3103,33.5074,32.3248,33.5074,1700.0],["1994-08-18",32.3248,33.1132,32.3248,33.1132,700.0],["1994-08-19",33.5074,33.5074,32.719,32.719,7200.0],["1994-08-22",34.2958,34.2958,32.719,34.2958,2300.0],["1994-08-23",34.69,34.69,33.5074,34.4929,2300.0],["1994-08-24",33.5074,34.69,33.5074,34.69,1700.0],["1994-08-25",34.69,34.69,34.69,34.69,0.0],["1994-08-26",33.5074,33.5074,33.5074,33.5074,100.0],["1994-08-29",34.69,34.69,34.2958,34.2958,1100.0],["1994-08-30",34.69,35.0842,34.69,34.8871,4900.0],["1994-08-31",33.9016,35.0842,33.5074,35.0842,700.0],["1994-09-01",34.2958,34.2958,33.9016,33.9016,300.0],["1994-09-02",34.69,35.0842,34.69,35.0842,1400.0],["1994-09-06",35.0842,35.0842,34.9856,35.0842,3200.0],["1994-09-07",35.0842,35.0842,33.9016,34.8871,1100.0],["1994-09-08",34.4929,34.8871,33.9016,34.8871,4600.0],["1994-09-09",35.0842,35.0842,35.0842,35.0842,200.0],["1994-09-12",35.8726,35.8726,35.4784,35.8726,3000.0],["1994-09-13",36.0111,36.0111,34.8239,36.0111,1900.0],["1994-09-14",34.8239,35.4175,34.8239,35.4175,900.0],["1994-09-15",34.8239,36.0111,34.8239,36.0111,2200.0],["1994-09-16",36.0111,36.0111,34.8239,35.8133,3700.0],["1994-09-19",36.0111,36.0111,35.6154,35.8133,2400.0],["1994-09-20",35.2197,36.0111,35.2197,35.6154,27000.0],["1994-09-21",35.2197,35.2197,35.2197,35.2197,500.0],["1994-09-22",35.2197,35.2197,35.2197,35.2197,200.0],["1994-09-23",36.0111,36.0111,35.2197,35.8133,12400.0],["1994-09-26",35.2197,36.0111,35.2197,36.0111,400.0],["1994-09-27",35.2197,35.6154,35.2197,35.6154,500.0],["1994-09-28",35.7143,36.0111,35.2197,36.0111,6000.0],["1994-09-29",35.6154,36.0111,35.2197,36.0111,9000.0],["1994-09-30",35.2197,36.0111,35.2197,36.0111,36400.0],["1994-10-03",35.2197,35.6154,35.2197,35.6154,1000.0],["1994-10-04",35.2197,36.0111,35.2197,36.0111,4800.0],["1994-10-05",35.2197,36.0111,35.2197,35.6154,1800.0],["1994-10-06",35.2197,35.7143,35.2197,35.4175,1500.0],["1994-10-07",34.824,34.824,34.824,34.824,2200.0],["1994-10-10",34.824,34.824,34.824,34.824,1400.0],["1994-10-11",35.4175,36.0111,35.2197,36.0111,3300.0],["1994-10-12",36.0111,36.0111,34.824,34.824,400.0],["1994-10-13",35.6154,36.0111,35.6154,36.0111,2900.0],["1994-10-14",34.824,36.0111,34.824,34.824,1100.0],["1994-10-17",35.4175,36.4068,35.4175,36.4068,1300.0],["1994-10-18",35.6154,35.6154,35.2197,35.6154,1000.0],["1994-10-19",36.4068,36.4068,35.2197,36.0111,6800.0],["1994-10-20",35.2197,35.2197,35.2197,35.2197,300.0],["1994-10-21",35.2197,36.0111,35.2197,35.6154,2500.0],["1994-10-24",36.4068,36.4068,36.4068,36.4068,100.0],["1994-10-25",35.6154,36.4068,35.6154,36.4068,1800.0],["1994-10-26",36.4068,36.4068,35.6154,36.4068,2900.0],["1994-10-27",35.6154,35.8133,35.2197,35.8133,1700.0],["1994-10-28",35.2197,35.2197,35.2197,35.2197,700.0],["1994-10-31",35.2197,35.4175,35.2197,35.4175,800.0],["1994-11-01",36.4068,36.4068,35.2197,35.2197,800.0],["1994-11-02",35.6154,35.6154,35.6154,35.6154,2900.0],["1994-11-03",35.6154,36.8026,35.6154,36.8026,3400.0],["1994-11-04",35.2197,35.2197,35.2197,35.2197,200.0],["1994-11-07",35.6154,35.6154,35.6154,35.6154,1500.0],["1994-11-08",35.6154,35.6154,35.6154,35.6154,0.0],["1994-11-09",35.2197,35.8132,35.2197,35.2197,1000.0],["1994-11-10",35.2197,35.2197,35.2197,35.2197,0.0],["1994-11-11",35.2197,35.2197,35.2197,35.2197,100.0],["1994-11-14",35.6154,36.4068,35.6154,35.6154,300.0],["1994-11-15",35.2197,35.6154,35.2197,35.2197,2200.0],["1994-11-16",35.2197,35.2197,35.2197,35.2197,0.0],["1994-11-17",35.2197,35.2197,35.2197,35.2197,100.0],["1994-11-18",35.2197,35.2197,35.2197,35.2197,700.0],["1994-11-21",35.2197,35.2197,35.2197,35.2197,200.0],["1994-11-22",35.2197,35.2197,35.2197,35.2197,300.0],["1994-11-23",34.8239,34.9723,34.8239,34.9723,12600.0],["1994-11-25",36.4068,36.4068,36.4068,36.4068,300.0],["1994-11-28",34.8239,35.2197,34.4282,34.4282,5000.0],["1994-11-29",34.4282,34.8239,34.4282,34.4282,5700.0],["1994-11-30",34.4282,34.4282,34.4282,34.4282,0.0],["1994-12-01",34.0325,34.0325,34.0325,34.0325,200.0],["1994-12-02",34.0325,34.0325,34.0325,34.0325,3300.0],["1994-12-05",34.8239,34.8239,34.725,34.725,6000.0],["1994-12-06",34.0325,35.2197,34.0325,35.2197,500.0],["1994-12-07",35.2197,35.2197,34.0325,34.0325,20800.0],["1994-12-08",34.4282,35.2197,34.0325,34.0325,3000.0],["1994-12-09",33.7939,34.1915,33.7939,34.1915,1000.0],["1994-12-12",34.1915,34.9867,33.7939,34.9867,1100.0],["1994-12-13",33.9927,33.9927,33.3964,33.7939,3500.0],["1994-12-14",32.9988,33.7939,32.9988,33.7939,3000.0],["1994-12-15",34.1915,34.5891,33.7939,34.5891,13100.0],["1994-12-16",34.5891,34.5891,34.1915,34.1915,900.0],["1994-12-19",32.9988,34.5891,32.9988,33.7939,3100.0],["1994-12-20",32.9988,33.9927,32.9988,32.9988,1000.0],["1994-12-21",32.9988,33.9927,32.9988,33.9927,4400.0],["1994-12-22",34.5891,34.5891,34.5891,34.5891,400.0],["1994-12-23",34.5891,34.5891,34.5891,34.5891,1200.0],["1994-12-27",33.3964,33.3964,33.3964,33.3964,100.0],["1994-12-28",33.3964,33.3964,33.3964,33.3964,300.0],["1994-12-29",33.3964,33.7939,33.3964,33.7939,2300.0],["1994-12-30",34.5891,34.5891,34.5891,34.5891,1000.0],["1995-01-03",33.3964,35.7818,33.3964,34.5891,7400.0],["1995-01-04",34.5891,35.7818,34.5891,34.9867,3200.0],["1995-01-05",34.9867,35.7818,34.5891,34.9867,30100.0],["1995-01-06",35.3842,35.3842,34.5891,34.5891,2300.0],["1995-01-09",34.9867,34.9867,34.9867,34.9867,300.0],["1995-01-10",35.3842,35.3842,35.1855,35.1855,1300.0],["1995-01-11",34.5891,36.1794,34.5891,36.1794,14900.0],["1995-01-12",34.9867,35.3842,34.9867,34.9867,4400.0],["1995-01-13",34.9867,36.1794,34.9867,34.9867,600.0],["1995-01-16",35.3842,35.3842,34.9867,34.9867,6400.0],["1995-01-17",34.9867,36.1794,34.9867,36.1794,4300.0],["1995-01-18",34.9867,34.9867,34.9867,34.9867,100.0],["1995-01-19",34.9867,35.7818,34.9867,34.9867,2000.0],["1995-01-20",34.9867,34.9867,34.9867,34.9867,200.0],["1995-01-23",34.9867,35.583,34.9867,35.583,2000.0],["1995-01-24",34.9867,35.3842,34.9867,35.3842,500.0],["1995-01-25",35.583,35.583,35.583,35.583,700.0],["1995-01-26",35.583,35.583,35.583,35.583,0.0],["1995-01-27",35.583,35.583,35.583,35.583,0.0],["1995-01-30",34.9867,35.3842,34.9867,35.3842,2100.0],["1995-01-31",35.583,36.1794,35.583,36.1794,4400.0],["1995-02-01",34.9867,35.3842,34.9867,34.9867,2200.0],["1995-02-02",34.9867,34.9867,34.9867,34.9867,0.0],["1995-02-03",35.7818,35.7818,35.7818,35.7818,100.0],["1995-02-06",34.9867,34.9867,34.9867,34.9867,1000.0],["1995-02-07",34.9867,34.9867,34.9867,34.9867,900.0],["1995-02-08",35.7818,36.1794,35.3842,36.1794,1600.0],["1995-02-09",36.1794,36.1794,36.1794,36.1794,0.0],["1995-02-10",36.1794,36.1794,36.1794,36.1794,0.0],["1995-02-13",35.583,35.583,35.3842,35.3842,1700.0],["1995-02-14",35.3842,35.3842,35.3842,35.3842,900.0],["1995-02-15",35.3842,36.1794,35.3842,36.1794,8600.0],["1995-02-16",36.1794,36.1794,36.1794,36.1794,100.0],["1995-02-17",35.3842,36.1794,35.3842,35.3842,1400.0],["1995-02-21",35.3842,35.7818,35.3842,35.7818,2200.0],["1995-02-22",36.1794,36.1794,35.3842,36.1794,400.0],["1995-02-23",35.3842,35.3842,35.3842,35.3842,200.0],["1995-02-24",35.3842,35.3842,35.3842,35.3842,300.0],["1995-02-27",35.3842,35.3842,35.3842,35.3842,300.0],["1995-02-28",35.3842,36.1794,35.3842,35.7818,2700.0],["1995-03-01",35.3842,35.7818,35.3842,35.3842,1100.0],["1995-03-02",36.1794,36.1794,35.3842,35.3842,400.0],["1995-03-03",35.7818,35.7818,35.3842,35.7818,5900.0],["1995-03-06",35.7818,35.7818,35.7818,35.7818,0.0],["1995-03-07",35.3842,36.1794,35.3842,35.8812,50300.0],["1995-03-08",35.3842,36.08,35.3842,36.08,600.0],["1995-03-09",36.1794,36.1794,35.3842,35.3842,400.0],["1995-03-10",35.3842,35.3842,35.3842,35.3842,1300.0],["1995-03-13",34.5891,35.3842,34.5891,35.3842,400.0],["1995-03-14",34.7453,34.7453,34.7453,34.7453,300.0],["1995-03-15",34.7453,35.7437,34.7453,35.7437,800.0],["1995-03-16",35.1446,35.9434,35.1446,35.3443,2000.0],["1995-03-17",35.1446,36.3427,35.1446,36.3427,1800.0],["1995-03-20",35.2445,35.7437,35.1446,35.7437,900.0],["1995-03-21",35.7437,35.7437,35.7437,35.7437,0.0],["1995-03-22",35.7437,35.9434,35.544,35.544,3000.0],["1995-03-23",35.8435,36.3427,35.544,35.7437,800.0],["1995-03-24",35.6189,36.3427,35.544,36.3427,1200.0],["1995-03-27",35.544,36.3427,35.544,36.3427,3500.0],["1995-03-28",35.544,35.9433,35.544,35.9433,4800.0],["1995-03-29",36.143,36.143,35.544,35.6938,3600.0],["1995-03-30",35.544,35.7437,35.544,35.7437,4200.0],["1995-03-31",35.544,36.7421,35.544,35.9433,3000.0],["1995-04-03",35.544,36.7421,35.544,35.9433,2300.0],["1995-04-04",35.544,35.544,35.544,35.544,3900.0],["1995-04-05",35.544,35.544,35.544,35.544,2100.0],["1995-04-06",35.1446,35.1446,35.1446,35.1446,700.0],["1995-04-07",36.3427,36.7421,35.544,35.544,11400.0],["1995-04-10",35.544,36.7421,35.544,36.7421,7700.0],["1995-04-11",37.3411,37.3411,36.143,36.143,400.0],["1995-04-12",36.1431,36.3427,36.1431,36.2429,800.0],["1995-04-13",36.143,36.7421,36.143,36.143,3200.0],["1995-04-17",36.143,37.5408,36.143,37.3412,2900.0],["1995-04-18",36.3427,36.3427,36.3427,36.3427,100.0],["1995-04-19",36.3427,37.2413,36.3427,37.1415,3400.0],["1995-04-20",36.7421,37.3412,36.7421,37.3412,3000.0],["1995-04-21",36.3427,36.5424,36.143,36.3427,6600.0],["1995-04-24",36.3427,36.3427,36.3427,36.3427,0.0],["1995-04-25",37.0416,37.0416,37.0416,37.0416,500.0],["1995-04-26",37.0416,37.0416,37.0416,37.0416,0.0],["1995-04-27",36.5424,36.5424,36.5424,36.5424,300.0],["1995-04-28",37.5409,37.5409,36.7421,37.5409,800.0],["1995-05-01",36.5424,36.7421,36.5424,36.7421,2700.0],["1995-05-02",37.0416,37.0416,36.7421,36.7421,8400.0],["1995-05-03",36.7421,36.7421,36.7421,36.7421,0.0],["1995-05-04",37.9402,37.9402,37.9402,37.9402,100.0],["1995-05-05",36.7421,37.9402,36.7421,36.7421,1500.0],["1995-05-08",36.7421,36.7421,36.7421,36.7421,500.0],["1995-05-09",38.1399,38.1399,36.9418,36.9418,400.0],["1995-05-10",36.9418,36.9418,36.9418,36.9418,200.0],["1995-05-11",36.9418,38.1399,36.9418,37.1415,2300.0],["1995-05-12",36.9418,36.9917,36.9418,36.9917,2200.0],["1995-05-15",37.0416,37.0416,37.0416,37.0416,2500.0],["1995-05-16",37.1414,38.3396,37.1414,38.3396,1100.0],["1995-05-17",37.1415,37.7405,37.1415,37.7405,3300.0],["1995-05-18",37.3412,37.3412,37.2413,37.2413,2100.0],["1995-05-19",37.7405,37.7405,37.1415,37.1415,15100.0],["1995-05-22",37.9402,37.9402,37.5409,37.5409,700.0],["1995-05-23",38.3396,38.3396,37.1415,37.1415,1100.0],["1995-05-24",37.5408,37.7405,37.5408,37.7405,900.0],["1995-05-25",37.1415,37.7405,37.1415,37.7405,1600.0],["1995-05-26",37.1415,37.1415,37.1415,37.1415,500.0],["1995-05-30",37.3411,37.7405,37.3411,37.7405,700.0],["1995-05-31",37.5408,38.5392,37.5408,38.3396,6000.0],["1995-06-01",38.3396,38.8388,38.3396,38.3396,10900.0],["1995-06-02",38.3396,38.739,38.3396,38.4394,1800.0],["1995-06-05",38.5393,38.5393,38.5393,38.5393,1200.0],["1995-06-06",38.5393,38.6391,38.5393,38.6391,800.0],["1995-06-07",38.6391,38.6391,38.5393,38.5393,1900.0],["1995-06-08",38.5393,39.1383,38.5393,38.5393,500.0],["1995-06-09",38.5393,38.6391,38.5393,38.5393,2200.0],["1995-06-12",38.5393,38.5393,38.5393,38.5393,1600.0],["1995-06-13",38.7389,38.7389,38.5393,38.5393,1900.0],["1995-06-14",39.1383,39.1383,38.5393,38.5393,700.0],["1995-06-15",38.6997,38.9002,38.6997,38.9002,5900.0],["1995-06-16",40.1033,40.1033,38.6997,38.6997,10400.0],["1995-06-19",38.4992,38.6997,38.4992,38.6997,3100.0],["1995-06-20",38.4991,38.4991,38.4991,38.4991,100.0],["1995-06-21",38.4991,38.4991,38.4991,38.4991,100.0],["1995-06-22",38.4992,38.6997,38.4992,38.5994,15600.0],["1995-06-23",38.6997,39.7023,38.4992,39.7023,22900.0],["1995-06-26",39.7023,39.7023,39.7023,39.7023,0.0],["1995-06-27",39.7023,39.7023,38.4992,39.1007,2000.0],["1995-06-28",39.7023,39.7023,39.7023,39.7023,500.0],["1995-06-29",39.1007,39.1007,38.4991,38.4991,300.0],["1995-06-30",38.4992,39.7023,38.4992,39.7023,1900.0],["1995-07-03",39.7023,39.7023,39.3012,39.3012,200.0],["1995-07-05",38.4992,39.7023,38.4992,39.1007,33700.0],["1995-07-06",39.7023,40.1033,39.7023,40.1033,4600.0],["1995-07-07",40.1033,40.1033,38.9002,40.1033,4500.0],["1995-07-10",38.9002,39.9028,38.9002,39.9028,200.0],["1995-07-11",38.9002,39.201,38.9002,38.9002,1300.0],["1995-07-12",39.5018,39.602,39.5018,39.602,7400.0],["1995-07-13",38.9002,40.1033,38.9002,38.9002,2200.0],["1995-07-14",40.1033,40.1033,39.5018,39.5018,10900.0],["1995-07-17",38.9002,40.1033,38.9002,40.1033,6800.0],["1995-07-18",38.9002,40.1033,38.9002,40.1033,400.0],["1995-07-19",39.9028,39.9028,39.9028,39.9028,500.0],["1995-07-20",38.9002,39.3012,38.9002,39.3012,1200.0],["1995-07-21",38.9002,38.9002,38.9002,38.9002,400.0],["1995-07-24",39.9028,40.1033,38.9002,40.1033,900.0],["1995-07-25",38.9002,39.3012,38.9002,39.3012,500.0],["1995-07-26",38.9002,40.1033,38.9002,39.7023,3500.0],["1995-07-27",39.3012,39.3012,39.3012,39.3012,400.0],["1995-07-28",39.3012,39.3012,39.3012,39.3012,0.0],["1995-07-31",39.3012,39.3012,39.3012,39.3012,100.0],["1995-08-01",39.7023,39.8025,39.3012,39.8025,2500.0],["1995-08-02",39.3012,39.3012,39.3012,39.3012,100.0],["1995-08-03",39.4015,39.7023,39.4015,39.7023,7000.0],["1995-08-04",39.3012,39.9028,39.3012,39.3012,1400.0],["1995-08-07",39.3012,40.1033,39.3012,39.3012,4900.0],["1995-08-08",39.3012,39.602,39.3012,39.3012,6100.0],["1995-08-09",39.3012,39.3012,39.3012,39.3012,400.0],["1995-08-10",39.3012,39.3012,39.3012,39.3012,0.0],["1995-08-11",39.3012,40.1033,39.3012,39.3012,2700.0],["1995-08-14",40.1033,40.1033,39.7023,39.9028,6900.0],["1995-08-15",40.5043,40.5043,39.5018,39.5018,1800.0],["1995-08-16",39.7023,40.5043,39.5017,40.1033,9600.0],["1995-08-17",40.8051,40.9054,39.5017,40.1033,10300.0],["1995-08-18",41.1059,41.1059,39.7023,39.7023,600.0],["1995-08-21",40.3038,41.1059,39.7023,41.1059,7400.0],["1995-08-22",39.7023,40.5043,39.7023,39.7524,13400.0],["1995-08-23",39.7023,39.7023,39.7023,39.7023,200.0],["1995-08-24",39.7023,40.4041,39.7023,40.4041,1300.0],["1995-08-25",41.1059,41.1059,41.1059,41.1059,2300.0],["1995-08-28",39.7023,39.7023,39.7023,39.7023,500.0],["1995-08-29",40.1033,40.7048,40.1033,40.1033,5800.0],["1995-08-30",41.1059,41.7074,40.5043,41.7074,12600.0],["1995-08-31",42.1085,42.1085,42.1085,42.1085,200.0],["1995-09-01",40.7049,41.1059,40.7049,41.1059,500.0],["1995-09-05",42.1085,42.1085,40.7049,40.7049,1600.0],["1995-09-06",41.8077,42.1085,40.9054,42.1085,3100.0],["1995-09-07",42.1085,42.5095,40.9054,41.3064,13200.0],["1995-09-08",41.7074,42.9105,41.7074,42.9105,3900.0],["1995-09-11",42.9105,42.9105,42.1085,42.1085,1100.0],["1995-09-12",42.9105,43.1111,42.1085,43.1111,2900.0],["1995-09-13",43.1111,43.1111,42.5095,43.1111,3400.0],["1995-09-14",43.2721,43.2721,42.6683,43.2721,3800.0],["1995-09-15",42.8696,43.2721,42.6683,42.9702,19000.0],["1995-09-18",43.2721,43.2721,42.2657,42.2657,5200.0],["1995-09-19",42.2657,42.9701,42.2657,42.6683,3300.0],["1995-09-20",42.2657,42.2657,42.2657,42.2657,100.0],["1995-09-21",42.467,43.0708,42.467,43.0708,5200.0],["1995-09-22",42.467,42.7689,42.467,42.467,8600.0],["1995-09-25",42.6683,42.6683,42.467,42.467,400.0],["1995-09-26",42.467,42.467,42.467,42.467,0.0],["1995-09-27",42.2657,42.2657,42.2657,42.2657,500.0],["1995-09-28",42.2657,42.8695,42.2657,42.8695,1200.0],["1995-09-29",42.2657,42.2657,42.2657,42.2657,200.0],["1995-10-02",42.8695,42.8695,42.467,42.5676,2000.0],["1995-10-03",42.2657,42.2657,42.2657,42.2657,500.0],["1995-10-04",42.467,42.6683,42.467,42.467,2800.0],["1995-10-05",42.467,42.467,42.467,42.467,0.0],["1995-10-06",42.467,42.6179,42.467,42.5676,7000.0],["1995-10-09",42.2657,42.5676,42.2657,42.467,2700.0],["1995-10-10",42.2657,42.3664,42.2657,42.2657,700.0],["1995-10-11",42.2657,42.2657,42.2657,42.2657,200.0],["1995-10-12",42.5676,42.8695,42.2657,42.8695,5200.0],["1995-10-13",42.2657,42.8695,42.2657,42.8695,300.0],["1995-10-16",42.8695,42.8695,42.2657,42.8695,7100.0],["1995-10-17",42.467,42.6683,42.467,42.467,600.0],["1995-10-18",42.6683,42.6683,42.467,42.467,500.0],["1995-10-19",42.7689,42.7689,42.7689,42.7689,1000.0],["1995-10-20",42.7689,43.0708,42.467,42.8695,4800.0],["1995-10-23",42.8695,42.8695,42.8695,42.8695,0.0],["1995-10-24",42.467,43.272,42.467,42.7689,900.0],["1995-10-25",42.467,42.8695,42.467,42.467,600.0],["1995-10-26",42.6683,43.272,42.467,42.6683,7800.0],["1995-10-27",42.467,42.467,42.467,42.467,1100.0],["1995-10-30",42.5676,42.5676,42.467,42.467,700.0],["1995-10-31",42.467,42.467,42.467,42.467,1100.0],["1995-11-01",42.467,42.8695,42.467,42.467,600.0],["1995-11-02",42.467,42.6683,42.467,42.6683,900.0],["1995-11-03",42.6683,43.0708,42.6683,43.0708,5100.0],["1995-11-06",42.6682,43.0708,42.6682,42.8695,1700.0],["1995-11-07",42.6683,42.6683,42.467,42.467,600.0],["1995-11-08",43.0708,43.0708,42.467,42.6683,5500.0],["1995-11-09",42.467,42.467,42.467,42.467,100.0],["1995-11-10",42.467,42.7689,42.467,42.7689,2200.0],["1995-11-13",42.467,42.7689,42.467,42.7689,5500.0],["1995-11-14",42.467,42.7689,42.467,42.7689,2500.0],["1995-11-15",42.467,42.7689,42.467,42.6683,8100.0],["1995-11-16",42.6683,42.6683,42.6683,42.6683,0.0],["1995-11-17",43.0708,43.0708,43.0708,43.0708,1400.0],["1995-11-20",42.9702,42.9702,42.9702,42.9702,200.0],["1995-11-21",42.9702,42.9702,42.5676,42.7689,3100.0],["1995-11-22",42.467,42.467,42.467,42.467,700.0],["1995-11-24",42.467,42.467,42.467,42.467,0.0],["1995-11-27",42.467,42.467,42.467,42.467,300.0],["1995-11-28",43.0708,43.0708,43.0708,43.0708,200.0],["1995-11-29",42.467,42.467,42.467,42.467,200.0],["1995-11-30",42.7689,43.0708,42.467,43.0708,1500.0],["1995-12-01",42.467,42.8695,42.467,42.6683,7000.0],["1995-12-04",43.6746,43.6746,42.467,42.467,2200.0],["1995-12-05",42.467,43.6746,42.467,43.0708,2600.0],["1995-12-06",43.2721,43.2721,42.467,42.467,1100.0],["1995-12-07",42.467,43.6746,42.467,43.0708,2800.0],["1995-12-08",43.1714,43.4733,43.1714,43.4733,1200.0],["1995-12-11",42.6683,43.0708,42.6683,42.6683,5000.0],["1995-12-12",43.272,43.272,42.6683,42.6683,6500.0],["1995-12-13",43.2217,43.2217,42.6683,42.6683,2200.0],["1995-12-14",42.8501,43.8608,42.8501,43.8608,6600.0],["1995-12-15",43.8608,43.8608,43.406,43.406,3100.0],["1995-12-18",42.8502,43.6587,42.8502,42.8502,7700.0],["1995-12-19",42.8502,43.6587,42.8502,43.6587,1200.0],["1995-12-20",43.2544,43.4566,43.2544,43.2544,1800.0],["1995-12-21",43.4565,43.6587,43.4565,43.6587,1100.0],["1995-12-22",43.3555,43.6587,43.3555,43.6587,1700.0],["1995-12-26",43.0523,43.6587,43.0523,43.6587,5300.0],["1995-12-27",43.6587,43.6587,43.0523,43.6587,3200.0],["1995-12-28",43.6587,44.0629,43.2544,43.2544,3900.0],["1995-12-29",44.4672,44.8714,44.4672,44.5682,14500.0],["1996-01-02",43.4565,44.8714,43.4565,44.4672,3600.0],["1996-01-03",43.6587,44.5682,43.6587,44.5682,2100.0],["1996-01-04",43.6587,44.6693,43.6587,44.5682,5100.0],["1996-01-05",43.6587,44.4672,43.4565,44.4672,5000.0],["1996-01-08",43.6587,44.0629,43.6587,44.0629,1200.0],["1996-01-09",43.4565,44.4672,43.4565,44.4672,4000.0],["1996-01-10",43.4565,44.4672,43.4565,44.4672,500.0],["1996-01-11",43.4565,44.4672,43.4565,44.265,4200.0],["1996-01-12",44.4672,44.4672,43.6587,43.6587,2400.0],["1996-01-15",43.8608,44.4672,43.8608,44.4672,1600.0],["1996-01-16",43.6587,44.4672,43.6587,44.4672,6000.0],["1996-01-17",44.4672,44.4672,43.6587,44.4672,1200.0],["1996-01-18",43.6587,44.4672,43.4565,44.265,2600.0],["1996-01-19",44.4672,44.4672,43.4566,43.4566,800.0],["1996-01-22",43.4565,44.4672,43.4565,44.4672,5800.0],["1996-01-23",43.4565,44.4672,43.4565,44.4672,400.0],["1996-01-24",43.6587,44.4672,43.6587,44.0629,1300.0],["1996-01-25",44.4672,44.4672,43.6587,44.265,3600.0],["1996-01-26",44.4672,44.4672,43.6587,44.4672,4200.0],["1996-01-29",44.4672,44.4672,43.6587,44.4672,3800.0],["1996-01-30",44.4672,44.4672,44.4672,44.4672,700.0],["1996-01-31",44.4672,44.4672,44.0629,44.4672,3400.0],["1996-02-01",44.265,44.265,44.265,44.265,200.0],["1996-02-02",45.0735,45.0735,43.6587,43.9618,11900.0],["1996-02-05",45.0735,45.0735,45.0735,45.0735,1900.0],["1996-02-06",44.9725,44.9725,44.9725,44.9725,2000.0],["1996-02-07",44.0629,44.164,44.0629,44.164,1600.0],["1996-02-08",44.265,44.265,43.6587,44.265,4400.0],["1996-02-09",43.6587,45.0735,43.6587,44.0629,1300.0],["1996-02-12",43.6587,45.0735,43.6587,43.6587,6000.0],["1996-02-13",43.6587,43.7597,43.6587,43.6587,500.0],["1996-02-14",43.6587,45.0735,43.6587,45.0735,2300.0],["1996-02-15",43.6587,45.2756,43.6587,44.0629,14100.0],["1996-02-16",44.0629,45.882,44.0629,44.4672,10600.0],["1996-02-20",45.882,46.4884,44.4672,46.4884,17400.0],["1996-02-21",46.4884,49.7223,46.4884,48.9138,35900.0],["1996-02-22",47.2969,48.9139,47.2969,47.7012,6100.0],["1996-02-23",48.5096,48.9138,47.2969,48.9138,8300.0],["1996-02-26",48.9139,53.5627,47.7011,53.5627,50500.0],["1996-02-27",52.5521,52.5521,50.1266,50.9351,21000.0],["1996-02-28",50.1266,50.9351,49.3687,50.9351,13300.0],["1996-02-29",49.3181,49.7224,48.1054,48.1054,12300.0],["1996-03-01",48.1054,49.3181,48.1054,48.1054,7500.0],["1996-03-04",47.2969,47.9033,47.2969,47.2969,1300.0],["1996-03-05",47.2969,48.5096,47.1958,48.5096,10000.0],["1996-03-06",49.3181,49.3181,48.1054,48.1054,2000.0],["1996-03-07",48.1054,49.3181,48.1054,49.3181,300.0],["1996-03-08",48.1054,48.9139,47.7012,47.7012,14300.0],["1996-03-11",47.7011,49.3181,47.7011,48.5096,6000.0],["1996-03-12",48.5096,49.3181,48.5096,49.3181,2100.0],["1996-03-13",47.7011,49.3181,47.7011,48.5096,3300.0],["1996-03-14",48.2865,48.6922,47.8807,48.6922,5400.0],["1996-03-15",47.8807,48.6922,47.8807,47.8807,24800.0],["1996-03-18",47.8807,49.5038,47.8807,48.6922,900.0],["1996-03-19",47.8807,49.098,47.8807,48.2865,1300.0],["1996-03-20",47.8807,49.5038,47.8807,48.6922,2700.0],["1996-03-21",47.8807,49.5038,47.8807,49.098,2900.0],["1996-03-22",49.5038,50.1124,48.6922,48.6922,10100.0],["1996-03-25",48.6922,49.9095,48.6922,49.098,7000.0],["1996-03-26",48.2865,48.2865,46.6634,48.0836,10100.0],["1996-03-27",47.8807,48.0836,47.0691,48.0836,900.0],["1996-03-28",48.0836,48.0836,48.0836,48.0836,500.0],["1996-03-29",47.4749,48.6922,47.4749,48.6922,5100.0],["1996-04-01",48.6922,48.6922,48.2865,48.6922,1200.0],["1996-04-02",47.8807,48.6922,47.8807,48.0836,800.0],["1996-04-03",47.8807,48.2865,47.8807,48.2865,300.0],["1996-04-04",47.8807,47.8807,47.8807,47.8807,800.0],["1996-04-08",47.8807,48.2865,47.8807,48.2865,700.0],["1996-04-09",48.2865,48.6922,47.8807,47.8807,9400.0],["1996-04-10",47.8807,48.6922,47.8807,47.8807,1800.0],["1996-04-11",47.8807,48.6922,47.8807,48.5908,2000.0],["1996-04-12",48.5908,48.6922,48.0836,48.5908,3300.0],["1996-04-15",48.2864,48.4893,48.2864,48.4893,5700.0],["1996-04-16",48.6922,48.6922,48.2865,48.6922,3700.0],["1996-04-17",48.3879,48.6922,48.3879,48.6922,3400.0],["1996-04-18",48.6922,48.6922,48.2865,48.6922,1900.0],["1996-04-19",48.6922,48.6922,48.2865,48.2865,1300.0],["1996-04-22",48.2865,48.6922,48.2865,48.6922,800.0],["1996-04-23",48.6922,48.6922,48.2865,48.2865,300.0],["1996-04-24",48.6922,51.1268,48.6922,49.3009,27200.0],["1996-04-25",49.5038,50.3153,48.6922,49.098,5900.0],["1996-04-26",48.6922,49.9095,48.6922,49.098,800.0],["1996-04-29",49.9095,51.1268,49.9095,49.9095,4200.0],["1996-04-30",50.1124,50.7211,49.9095,49.9095,5100.0],["1996-05-01",50.7211,50.7211,50.3153,50.7211,5700.0],["1996-05-02",49.9095,50.3153,49.9095,50.3153,900.0],["1996-05-03",49.5038,51.0254,49.5038,51.0254,3200.0],["1996-05-06",49.9095,51.1269,49.9095,51.1269,3500.0],["1996-05-07",50.5182,50.7211,50.5182,50.7211,5500.0],["1996-05-08",50.5182,51.1269,50.5182,51.1269,900.0],["1996-05-09",50.7211,52.2427,50.7211,52.2427,1200.0],["1996-05-10",52.2427,52.2427,52.2427,52.2427,0.0],["1996-05-13",51.1268,51.9384,51.1268,51.9384,400.0],["1996-05-14",51.9384,51.9384,51.9384,51.9384,0.0],["1996-05-15",51.1268,54.373,51.1268,51.7355,17600.0],["1996-05-16",53.1557,53.5614,51.5326,53.5614,6600.0],["1996-05-17",51.9384,51.9384,51.9384,51.9384,1000.0],["1996-05-20",51.9384,52.7499,51.9384,52.7499,1200.0],["1996-05-21",53.1557,53.1557,52.3441,52.3441,1200.0],["1996-05-22",51.9384,52.7499,50.7211,52.7499,3600.0],["1996-05-23",52.7499,52.7499,52.7499,52.7499,0.0],["1996-05-24",51.1268,52.6992,51.1268,52.6992,300.0],["1996-05-28",52.6992,52.6992,52.6992,52.6992,0.0],["1996-05-29",52.6992,52.6992,52.6992,52.6992,0.0],["1996-05-30",52.6992,52.6992,52.6992,52.6992,0.0],["1996-05-31",51.5326,51.5326,51.5326,51.5326,100.0],["1996-06-03",51.1268,52.3822,51.1268,52.3441,800.0],["1996-06-04",50.7211,50.7211,50.7211,50.7211,800.0],["1996-06-05",50.3153,50.366,50.3153,50.366,1200.0],["1996-06-06",51.3297,51.3297,50.3153,51.1269,4400.0],["1996-06-07",51.9384,51.9384,50.3153,50.3153,200.0],["1996-06-10",50.6196,50.8225,50.3153,50.4167,25700.0],["1996-06-11",50.5182,51.9384,50.5182,51.9384,1100.0],["1996-06-12",50.3153,51.2283,50.3153,50.7211,3200.0],["1996-06-13",50.7007,51.4134,50.7007,50.7007,1600.0],["1996-06-14",52.126,52.126,52.126,52.126,900.0],["1996-06-17",50.7007,51.5152,50.0899,50.4462,9400.0],["1996-06-18",50.0899,50.0899,50.0899,50.0899,1000.0],["1996-06-19",50.4971,52.126,50.4971,50.9043,300.0],["1996-06-20",50.0899,51.7188,50.0899,51.7188,25000.0],["1996-06-21",51.7188,51.7188,50.0899,50.9043,1200.0],["1996-06-24",50.0899,50.0899,50.0899,50.0899,100.0],["1996-06-25",50.2935,51.7188,50.2935,51.7188,700.0],["1996-06-26",50.0899,50.0899,50.0899,50.0899,100.0],["1996-06-27",50.0899,50.0899,50.0899,50.0899,0.0],["1996-06-28",51.108,52.126,50.0899,50.0899,6300.0],["1996-07-01",51.1079,51.1079,50.0899,51.1079,600.0],["1996-07-02",50.0899,51.1079,50.0899,51.1079,400.0],["1996-07-03",51.1079,51.1079,51.1079,51.1079,0.0],["1996-07-05",50.0899,50.0899,50.0899,50.0899,2100.0],["1996-07-08",49.6826,51.3116,49.6826,49.6826,4100.0],["1996-07-09",49.6826,49.6826,49.6826,49.6826,6100.0],["1996-07-10",49.6826,51.3116,49.6826,50.0899,1600.0],["1996-07-11",51.3116,51.3116,49.6826,49.6826,4900.0],["1996-07-12",49.6826,49.6826,49.6826,49.6826,0.0],["1996-07-15",49.6826,49.6826,49.6826,49.6826,100.0],["1996-07-16",49.6826,50.4971,49.2754,49.2754,2700.0],["1996-07-17",50.4971,50.4971,48.8682,48.8682,1800.0],["1996-07-18",48.8681,50.4971,48.8681,49.0718,3200.0],["1996-07-19",48.8682,49.6826,48.8682,49.6826,300.0],["1996-07-22",49.6826,49.6826,49.2754,49.6826,1900.0],["1996-07-23",48.8682,50.4971,48.8682,49.6826,1100.0],["1996-07-24",48.8681,50.4971,48.4609,48.4609,8000.0],["1996-07-25",49.6826,49.6826,48.8682,48.8682,300.0],["1996-07-26",48.8682,49.6826,48.8682,49.6826,1000.0],["1996-07-29",48.8682,48.8682,48.8682,48.8682,200.0],["1996-07-30",48.8682,48.8682,48.8682,48.8682,200.0],["1996-07-31",51.7188,51.7188,51.7188,51.7188,100.0],["1996-08-01",51.7188,51.7188,49.6826,51.7188,1600.0],["1996-08-02",50.0899,51.7188,50.0899,51.3116,9800.0],["1996-08-05",51.3116,52.126,51.3116,51.7188,14400.0],["1996-08-06",51.7188,53.755,51.3116,52.5333,3800.0],["1996-08-07",53.3478,53.3478,51.7188,52.9405,2900.0],["1996-08-08",52.9405,52.9405,51.3116,52.9405,1000.0],["1996-08-09",52.9405,52.9405,52.1261,52.9405,2000.0],["1996-08-12",52.9405,52.9405,52.9405,52.9405,100.0],["1996-08-13",52.3296,53.3477,52.3296,53.3477,5800.0],["1996-08-14",53.3477,53.3477,51.3116,53.3477,5900.0],["1996-08-15",53.3478,53.3478,52.9405,52.9405,400.0],["1996-08-16",52.9405,52.9405,52.9405,52.9405,0.0],["1996-08-19",52.1261,52.9405,52.1261,52.9405,3600.0],["1996-08-20",52.126,52.126,52.126,52.126,200.0],["1996-08-21",52.126,52.126,52.126,52.126,400.0],["1996-08-22",52.126,52.126,52.126,52.126,800.0],["1996-08-23",52.126,52.126,52.126,52.126,0.0],["1996-08-26",52.7369,52.7369,52.7369,52.7369,2400.0],["1996-08-27",52.5333,52.7369,52.126,52.7369,4500.0],["1996-08-28",52.8387,52.8387,52.8387,52.8387,500.0],["1996-08-29",52.126,53.3477,52.126,53.3477,2600.0],["1996-08-30",53.3477,53.3477,53.3477,53.3477,0.0],["1996-09-03",52.126,52.126,52.126,52.126,200.0],["1996-09-04",54.1622,54.1622,53.3477,53.755,3800.0],["1996-09-05",52.126,52.7369,52.126,52.3297,800.0],["1996-09-06",52.126,52.126,52.126,52.126,100.0],["1996-09-09",53.6532,53.6532,53.6532,53.6532,600.0],["1996-09-10",53.5514,54.1622,52.7369,52.8387,13900.0],["1996-09-11",52.9405,53.3477,52.8387,53.3477,18600.0],["1996-09-12",53.5316,53.5316,53.5316,53.5316,0.0],["1996-09-13",53.5316,53.5316,53.5316,53.5316,0.0],["1996-09-16",54.3489,54.3489,54.3489,54.3489,300.0],["1996-09-17",52.3057,52.3057,52.3057,52.3057,100.0],["1996-09-18",52.3057,52.3057,52.3057,52.3057,200.0],["1996-09-19",52.51,52.51,52.51,52.51,3400.0],["1996-09-20",52.3057,53.9403,52.3057,53.123,6400.0],["1996-09-23",52.3057,52.3057,52.3057,52.3057,100.0],["1996-09-24",52.3057,54.3489,52.3057,53.123,9600.0],["1996-09-25",52.7144,53.7359,52.7144,53.5316,8100.0],["1996-09-26",53.5316,53.5316,53.5316,53.5316,0.0],["1996-09-27",53.5316,54.7575,53.123,54.7575,4800.0],["1996-09-30",54.7575,54.7575,54.7575,54.7575,0.0],["1996-10-01",53.123,53.123,52.7143,52.7143,500.0],["1996-10-02",52.7143,52.7143,52.7143,52.7143,0.0],["1996-10-03",52.7143,52.7143,52.7143,52.7143,0.0],["1996-10-04",52.7144,53.6338,52.7144,53.6338,300.0],["1996-10-07",52.7143,54.5532,52.7143,53.9403,600.0],["1996-10-08",53.123,53.123,53.123,53.123,200.0],["1996-10-09",54.1446,54.1446,53.123,53.9403,1700.0],["1996-10-10",53.9403,53.9403,53.9403,53.9403,0.0],["1996-10-11",54.7575,54.7575,54.7575,54.7575,300.0],["1996-10-14",53.9403,54.7575,53.9403,54.7575,2600.0],["1996-10-15",54.3489,55.1662,54.3489,54.3489,11200.0],["1996-10-16",54.4,54.7575,54.3489,54.7575,900.0],["1996-10-17",55.7791,55.7791,55.7791,55.7791,400.0],["1996-10-18",54.3489,54.3489,54.3489,54.3489,300.0],["1996-10-21",54.3489,54.3489,54.3489,54.3489,0.0],["1996-10-22",54.8597,54.8597,54.8597,54.8597,5900.0],["1996-10-23",53.9403,53.9403,53.9403,53.9403,100.0],["1996-10-24",54.7575,54.7575,54.7575,54.7575,800.0],["1996-10-25",53.9403,53.9403,53.9403,53.9403,100.0],["1996-10-28",53.9403,53.9403,53.9403,53.9403,200.0],["1996-10-29",54.8597,54.9619,54.8597,54.9619,7300.0],["1996-10-30",55.7792,55.7792,53.9914,55.1662,4500.0],["1996-10-31",55.9835,55.9835,53.9403,54.9619,1600.0],["1996-11-01",54.9618,55.9834,54.9618,55.9834,1100.0],["1996-11-04",53.9403,55.9835,53.9403,55.5748,4900.0],["1996-11-05",53.9403,55.5748,53.9403,55.5748,1100.0],["1996-11-06",55.5748,56.1878,54.3489,55.2683,5600.0],["1996-11-07",54.3489,55.5748,54.3489,54.3489,2900.0],["1996-11-08",56.1878,56.1878,54.3489,54.3489,800.0],["1996-11-11",54.3489,54.3489,54.3489,54.3489,100.0],["1996-11-12",56.1878,56.1878,55.5748,55.5748,1700.0],["1996-11-13",56.1878,56.1878,54.7575,54.7575,600.0],["1996-11-14",56.1878,57.0051,54.5532,57.0051,4200.0],["1996-11-15",57.0051,57.0051,57.0051,57.0051,700.0],["1996-11-18",57.005,59.2525,55.5748,59.2525,7400.0],["1996-11-19",59.6612,64.5649,59.6612,62.9303,18100.0],["1996-11-20",62.9303,62.9303,62.113,62.113,300.0],["1996-11-21",62.113,62.9303,60.4785,60.4785,7300.0],["1996-11-22",60.4785,65.3821,60.4785,65.3821,21500.0],["1996-11-25",62.5217,62.5217,62.5217,62.5217,1100.0],["1996-11-26",63.9519,63.9519,62.9303,63.7476,8100.0],["1996-11-27",65.7908,66.1994,63.7476,65.5865,10500.0],["1996-11-29",66.1994,66.1994,65.3821,65.3821,1500.0],["1996-12-02",63.7476,66.1994,63.7476,65.1778,10300.0],["1996-12-03",64.9735,66.1994,64.1562,65.1778,6200.0],["1996-12-04",66.1994,67.8339,64.5648,67.8339,5800.0],["1996-12-05",67.4253,67.834,67.0167,67.0167,900.0],["1996-12-06",64.5649,67.0167,62.113,62.9303,7700.0],["1996-12-09",62.113,64.5649,62.113,62.5217,1600.0],["1996-12-10",65.3821,66.1994,63.3389,66.1994,2700.0],["1996-12-11",65.7908,65.7908,63.7476,65.7908,1800.0],["1996-12-12",63.5363,63.5363,63.5363,63.5363,400.0],["1996-12-13",65.9957,66.4056,63.9461,66.4056,1400.0],["1996-12-16",63.9461,64.1511,63.1263,63.1263,4000.0],["1996-12-17",64.766,64.766,64.766,64.766,500.0],["1996-12-18",65.5858,65.5858,63.9461,65.1759,900.0],["1996-12-19",65.1759,65.1759,62.3065,64.3561,7200.0],["1996-12-20",64.3561,64.3561,62.3065,62.3065,3000.0],["1996-12-23",63.9462,63.9462,61.0768,62.9214,4400.0],["1996-12-24",62.3065,62.3065,62.3065,62.3065,700.0],["1996-12-26",64.766,64.766,63.5362,64.766,1800.0],["1996-12-27",62.3065,63.1263,61.8966,62.9214,2200.0],["1996-12-30",61.8966,61.8966,61.8966,61.8966,700.0],["1996-12-31",63.1263,64.766,61.4867,63.1263,10400.0],["1997-01-02",61.8966,63.3313,61.8966,63.1263,2400.0],["1997-01-03",61.8966,64.3561,61.8966,64.3561,600.0],["1997-01-06",64.3561,64.3561,63.1263,63.1263,3000.0],["1997-01-07",64.3561,64.3561,64.3561,64.3561,500.0],["1997-01-08",63.1263,63.1263,63.1263,63.1263,400.0],["1997-01-09",63.9462,64.766,61.8966,64.766,4100.0],["1997-01-10",61.8966,61.8966,61.8966,61.8966,400.0],["1997-01-13",63.1263,63.1263,63.1263,63.1263,100.0],["1997-01-14",63.9462,64.766,61.8966,64.766,2000.0],["1997-01-15",61.8966,61.8966,61.4867,61.4867,700.0],["1997-01-16",61.4867,61.4867,61.4867,61.4867,700.0],["1997-01-17",61.4867,64.3561,61.4867,64.3561,700.0],["1997-01-20",64.3561,64.3561,64.3561,64.3561,0.0],["1997-01-21",61.4867,62.3065,61.4867,61.4867,4700.0],["1997-01-22",62.7164,63.5363,60.6669,60.6669,2500.0],["1997-01-23",61.8966,61.8966,61.8966,61.8966,1000.0],["1997-01-24",60.6669,60.6669,60.257,60.257,600.0],["1997-01-27",60.257,60.257,60.257,60.257,100.0],["1997-01-28",62.7164,62.7164,61.4867,61.4867,1500.0],["1997-01-29",62.3065,62.5115,61.4867,62.3065,4800.0],["1997-01-30",60.6669,62.3065,60.6669,62.3065,4600.0],["1997-01-31",60.6669,61.4867,60.6669,60.6669,2200.0],["1997-02-03",61.8966,61.8966,60.6669,60.6669,2200.0],["1997-02-04",60.6669,60.6669,60.6669,60.6669,600.0],["1997-02-05",61.8966,63.1264,59.8471,61.4867,16400.0],["1997-02-06",61.2818,61.2818,59.8471,60.6669,900.0],["1997-02-07",62.7164,62.7164,61.2818,61.4867,1300.0],["1997-02-10",59.8471,62.7164,59.8471,59.8471,1100.0],["1997-02-11",62.7164,62.7164,59.8471,59.8471,700.0],["1997-02-12",59.8471,62.9214,59.8471,61.8966,36900.0],["1997-02-13",61.6917,62.1016,61.0768,61.4867,1500.0],["1997-02-14",61.4867,61.4867,61.4867,61.4867,0.0],["1997-02-18",63.1264,63.1264,61.0768,61.8966,900.0],["1997-02-19",63.9461,63.9461,61.0768,62.3065,600.0],["1997-02-20",61.4867,62.7164,61.4867,61.4867,1200.0],["1997-02-21",61.4867,63.9461,61.4867,62.3065,8000.0],["1997-02-24",61.4867,63.9462,61.4867,63.9462,1600.0],["1997-02-25",61.4867,63.3313,61.4867,63.3313,5600.0],["1997-02-26",61.8966,64.3561,61.8966,64.3561,1000.0],["1997-02-27",63.9462,64.766,62.9214,63.4338,1800.0],["1997-02-28",61.8967,63.3313,61.8967,63.3313,500.0],["1997-03-03",63.1263,64.766,63.1263,63.9462,1400.0],["1997-03-04",62.3065,62.3065,62.3065,62.3065,1000.0],["1997-03-05",61.8966,64.766,61.8966,63.9462,2000.0],["1997-03-06",62.3065,64.766,62.1016,64.766,2400.0],["1997-03-07",65.1759,65.1759,62.1016,62.1016,3500.0],["1997-03-10",62.1016,62.1016,62.1016,62.1016,0.0],["1997-03-11",63.5362,63.7412,62.3065,62.3065,9800.0],["1997-03-12",63.7412,64.971,63.5363,63.7412,9500.0],["1997-03-13",63.9468,63.9468,62.5075,63.9468,3400.0],["1997-03-14",63.9468,63.9468,62.5075,62.5075,6000.0],["1997-03-17",64.1525,64.1525,63.9468,63.9468,200.0],["1997-03-18",62.0963,63.33,62.0963,62.7131,1500.0],["1997-03-19",63.33,64.9749,62.5075,64.9749,3100.0],["1997-03-20",63.9468,64.9749,62.9187,64.9749,2200.0],["1997-03-21",64.9749,66.4142,62.9187,66.4142,14900.0],["1997-03-24",65.3861,66.4142,65.3861,66.4142,3100.0],["1997-03-25",65.3862,67.648,65.3862,67.648,6900.0],["1997-03-26",69.9097,69.9097,67.0311,68.676,2100.0],["1997-03-27",67.4423,72.1715,67.4423,71.5546,8600.0],["1997-03-31",70.3209,72.3771,70.3209,70.3209,5900.0],["1997-04-01",70.3209,70.3209,70.3209,70.3209,2200.0],["1997-04-02",70.3209,71.9659,70.3209,71.5546,3400.0],["1997-04-03",71.5547,71.7603,71.1435,71.1435,12500.0],["1997-04-04",71.1434,72.3771,71.1434,72.3771,2900.0],["1997-04-07",71.7603,71.7603,71.1435,71.1435,12000.0],["1997-04-08",71.5546,75.2557,71.5546,74.022,6900.0],["1997-04-09",75.2558,78.5456,74.0221,78.5456,9800.0],["1997-04-10",76.0782,78.5456,76.0782,77.7232,3100.0],["1997-04-11",74.022,74.022,73.1996,74.022,2800.0],["1997-04-14",71.5546,71.5546,71.5546,71.5546,500.0],["1997-04-15",70.7322,73.1996,70.7322,73.1996,800.0],["1997-04-16",70.7322,73.1996,70.7322,71.9659,1200.0],["1997-04-17",72.3771,72.3771,72.3771,72.3771,200.0],["1997-04-18",71.9659,73.6109,71.9659,72.7884,1100.0],["1997-04-21",72.7884,73.1996,72.3771,72.3771,3100.0],["1997-04-22",71.9659,72.3771,71.9659,72.3771,1200.0],["1997-04-23",71.5546,71.5546,71.5546,71.5546,600.0],["1997-04-24",71.5547,71.5547,71.3491,71.3491,3100.0],["1997-04-25",72.7883,72.7883,69.9097,69.9097,700.0],["1997-04-28",69.9097,69.9097,67.0311,67.0311,3800.0],["1997-04-29",66.6198,67.6479,64.9749,64.9749,4600.0],["1997-04-30",67.8535,67.8535,64.9749,64.9749,600.0],["1997-05-01",67.0311,68.676,65.7974,65.7974,14900.0],["1997-05-02",67.4423,67.4423,67.4423,67.4423,900.0],["1997-05-05",68.676,68.676,68.676,68.676,700.0],["1997-05-06",67.4423,67.4423,67.4423,67.4423,200.0],["1997-05-07",71.7602,74.022,71.7602,74.022,2800.0],["1997-05-08",74.022,74.022,74.022,74.022,0.0],["1997-05-09",70.321,74.0221,70.321,72.994,1400.0],["1997-05-12",74.0221,74.0221,70.7322,70.7322,400.0],["1997-05-13",69.9097,72.3771,69.9097,72.3771,2600.0],["1997-05-14",68.676,73.6109,68.676,73.6109,1100.0],["1997-05-15",73.6109,73.6109,73.1996,73.6109,600.0],["1997-05-16",72.3771,72.3771,71.5546,71.5546,800.0],["1997-05-19",69.9097,69.9097,69.9097,69.9097,100.0],["1997-05-20",71.9659,71.9659,71.9659,71.9659,2000.0],["1997-05-21",72.7884,72.7884,72.3771,72.3771,200.0],["1997-05-22",72.3771,72.3771,72.3771,72.3771,0.0],["1997-05-23",69.0873,69.0873,69.0873,69.0873,300.0],["1997-05-27",68.676,68.676,68.676,68.676,700.0],["1997-05-28",68.676,71.5546,68.676,71.5546,500.0],["1997-05-29",71.5546,71.5546,71.5546,71.5546,0.0],["1997-05-30",68.2648,72.3771,68.2648,68.2648,500.0],["1997-06-02",68.2648,70.3209,68.2648,70.3209,800.0],["1997-06-03",68.2648,71.5546,68.2648,71.5546,1400.0],["1997-06-04",68.676,68.676,68.676,68.676,400.0],["1997-06-05",68.676,68.676,68.676,68.676,100.0],["1997-06-06",69.4985,71.1435,67.0311,69.0873,3100.0],["1997-06-09",68.2648,69.0873,68.2648,69.0873,400.0],["1997-06-10",71.1434,71.5546,69.9097,69.9097,600.0],["1997-06-11",71.5546,72.7883,69.9097,69.9097,600.0],["1997-06-12",70.6315,71.3533,69.7035,70.6315,6900.0],["1997-06-13",71.7657,73.8279,70.1159,71.7657,2000.0],["1997-06-16",73.828,73.828,71.1471,71.1471,2200.0],["1997-06-17",71.1471,71.1471,71.1471,71.1471,0.0],["1997-06-18",71.972,72.3844,70.9408,72.1782,2300.0],["1997-06-19",71.3533,72.5906,70.1159,72.1782,2400.0],["1997-06-20",74.2404,74.2404,70.9408,72.1782,3100.0],["1997-06-23",70.9408,70.9408,70.9408,70.9408,800.0],["1997-06-24",70.9408,72.1782,70.9408,72.1782,200.0],["1997-06-25",72.1781,72.1781,70.9408,70.9408,600.0],["1997-06-26",73.4155,74.2404,71.7657,74.2404,3100.0],["1997-06-27",73.6218,73.6218,72.5906,72.5906,2400.0],["1997-06-30",72.5906,74.2404,71.7657,71.7657,3900.0],["1997-07-01",74.2404,74.2404,70.9408,70.9408,6200.0],["1997-07-02",70.9408,70.9408,70.1159,70.1159,2400.0],["1997-07-03",70.1159,70.1159,70.1159,70.1159,0.0],["1997-07-07",68.8786,71.7657,68.8786,71.7657,1000.0],["1997-07-08",71.7657,71.7657,71.7657,71.7657,0.0],["1997-07-09",69.7035,69.7035,69.7035,69.7035,1000.0],["1997-07-10",70.9408,71.3533,70.9408,71.3533,4100.0],["1997-07-11",70.9408,73.2093,70.9408,73.2093,400.0],["1997-07-14",72.1781,72.1781,70.9408,70.9408,1900.0],["1997-07-15",72.1782,74.0342,72.1782,72.7968,3900.0],["1997-07-16",73.2093,73.828,72.1782,72.7968,4800.0],["1997-07-17",72.5906,72.5906,70.9408,70.9408,300.0],["1997-07-18",71.3533,71.7658,70.116,70.8378,9500.0],["1997-07-21",71.3533,71.3533,70.7346,70.7346,1200.0],["1997-07-22",69.2911,70.1159,69.2911,70.1159,200.0],["1997-07-23",71.3532,71.7657,71.3532,71.7657,4000.0],["1997-07-24",71.7657,71.7657,71.7657,71.7657,0.0],["1997-07-25",70.9408,70.9408,70.9408,70.9408,100.0],["1997-07-28",70.9408,72.5906,70.9408,72.1782,2800.0],["1997-07-29",72.1782,72.5906,72.1782,72.1782,1200.0],["1997-07-30",72.1782,72.1782,72.1782,72.1782,0.0],["1997-07-31",73.0031,73.0031,73.0031,73.0031,1500.0],["1997-08-01",71.3533,71.6626,69.8066,71.6626,6100.0],["1997-08-04",71.6626,71.6626,71.6626,71.6626,0.0],["1997-08-05",69.7035,69.7035,69.7035,69.7035,100.0],["1997-08-06",70.9408,73.4155,70.9408,71.7657,14700.0],["1997-08-07",74.2404,74.9622,72.1781,74.2404,11500.0],["1997-08-08",73.4155,74.2404,71.7657,72.1782,3900.0],["1997-08-11",72.4875,72.4875,72.4875,72.4875,500.0],["1997-08-12",72.4875,74.9622,72.4875,72.4875,400.0],["1997-08-13",74.9622,74.9622,73.4155,73.4155,2700.0],["1997-08-14",73.0031,73.0031,72.5906,72.5906,1600.0],["1997-08-15",72.5906,72.6422,72.5906,72.5906,7000.0],["1997-08-18",73.0031,73.0031,73.0031,73.0031,1600.0],["1997-08-19",73.4155,75.4778,73.4155,73.828,6200.0],["1997-08-20",73.828,73.828,73.828,73.828,500.0],["1997-08-21",73.828,73.828,73.828,73.828,0.0],["1997-08-22",73.7249,75.8902,73.7249,75.8902,600.0],["1997-08-25",73.8795,73.8795,73.828,73.8795,1800.0],["1997-08-26",73.8795,73.8795,73.8795,73.8795,0.0],["1997-08-27",73.4155,73.4155,73.0031,73.0031,900.0],["1997-08-28",74.6528,74.6528,74.6528,74.6528,400.0],["1997-08-29",73.828,74.6529,73.0031,73.828,14000.0],["1997-09-02",74.9622,77.54,74.9622,77.54,3800.0],["1997-09-03",76.3027,76.3027,75.4778,75.4778,4400.0],["1997-09-04",76.715,76.715,76.715,76.715,1100.0],["1997-09-05",77.3338,77.54,76.9213,76.9213,900.0],["1997-09-08",76.7151,76.7151,75.4778,76.0964,3300.0],["1997-09-09",76.0964,76.5604,75.4777,76.3026,3300.0],["1997-09-10",75.5809,76.3026,75.5809,76.3026,2400.0],["1997-09-11",76.5094,76.5094,75.8891,75.8891,400.0],["1997-09-12",75.8891,76.5094,75.8891,76.5094,900.0],["1997-09-15",76.5094,78.5772,76.0959,76.5094,3800.0],["1997-09-16",76.5094,77.7501,76.5094,76.923,1200.0],["1997-09-17",77.7501,78.5773,76.5611,78.5773,3800.0],["1997-09-18",78.5773,80.0247,78.5773,80.0247,5900.0],["1997-09-19",78.3705,78.5773,78.3705,78.5773,1000.0],["1997-09-22",78.5773,80.2315,78.1637,80.2315,3100.0],["1997-09-23",79.1976,80.2315,79.1976,80.2315,1300.0],["1997-09-24",78.5773,82.7129,78.5773,81.8858,3200.0],["1997-09-25",81.8858,82.0926,81.8858,81.8858,1300.0],["1997-09-26",82.0926,82.0926,81.8858,81.8858,5700.0],["1997-09-29",81.4722,82.2993,81.4722,82.2993,1600.0],["1997-09-30",82.6095,83.54,81.679,83.54,1800.0],["1997-10-01",83.54,83.54,83.54,83.54,0.0],["1997-10-02",83.54,83.54,83.54,83.54,0.0],["1997-10-03",83.54,83.54,82.2993,82.2993,300.0],["1997-10-06",82.5062,84.7808,82.2994,84.7808,4800.0],["1997-10-07",86.0214,89.3299,85.6078,89.3299,5900.0],["1997-10-08",90.5706,90.5706,85.6078,85.6078,5200.0],["1997-10-09",85.6079,86.2282,85.6079,86.2282,3200.0],["1997-10-10",85.7112,85.7112,84.3671,85.7112,4900.0],["1997-10-13",85.7112,85.7112,85.7112,85.7112,4500.0],["1997-10-14",84.5739,85.7112,84.5739,85.7112,700.0],["1997-10-15",86.435,86.435,86.435,86.435,600.0],["1997-10-16",86.435,86.6417,85.5044,86.435,3600.0],["1997-10-17",84.3671,84.9875,84.3671,84.9875,1200.0],["1997-10-20",84.9875,84.9875,83.9536,83.9536,1000.0],["1997-10-21",84.9875,84.9875,84.7808,84.7808,2700.0],["1997-10-22",84.4705,85.2977,84.4705,84.4705,4900.0],["1997-10-23",83.9536,86.0214,83.9536,86.0214,900.0],["1997-10-24",83.7468,83.7468,83.7468,83.7468,400.0],["1997-10-27",80.6451,80.6451,78.9908,78.9908,400.0],["1997-10-28",78.1636,82.5061,78.1636,82.5061,1700.0],["1997-10-29",82.5061,82.5061,82.5061,82.5061,400.0],["1997-10-30",80.2316,81.0587,79.818,81.0587,2200.0],["1997-10-31",78.5773,81.0587,78.5773,81.0587,5800.0],["1997-11-03",81.0587,82.7129,80.4383,81.0587,5600.0],["1997-11-04",80.4383,82.9197,80.4383,82.9197,3400.0],["1997-11-05",82.9197,82.9197,82.9197,82.9197,500.0],["1997-11-06",82.4027,82.9197,80.4383,81.679,1700.0],["1997-11-07",80.4383,80.6451,78.1637,80.6451,1900.0],["1997-11-10",81.0586,81.0586,79.4044,79.818,1400.0],["1997-11-11",81.0587,81.0587,81.0587,81.0587,100.0],["1997-11-12",79.818,81.0586,79.818,79.818,900.0],["1997-11-13",79.818,79.818,79.6112,79.818,5600.0],["1997-11-14",80.6451,80.6451,79.6112,80.0247,3700.0],["1997-11-17",79.818,80.0247,79.818,80.0247,2500.0],["1997-11-18",80.0248,80.8002,79.6112,80.6451,6700.0],["1997-11-19",80.7485,81.4722,80.2315,81.4722,1400.0],["1997-11-20",80.6451,81.4722,80.6451,81.2654,4200.0],["1997-11-21",82.2993,82.7129,82.2993,82.7129,2700.0],["1997-11-24",82.2993,82.7129,82.2993,82.4027,2600.0],["1997-11-25",82.0926,84.7808,82.0926,84.7808,1500.0],["1997-11-26",86.0214,86.8485,84.7807,86.8485,2800.0],["1997-11-28",86.8485,92.018,86.8485,90.157,4300.0],["1997-12-01",90.157,92.6384,90.157,90.157,51700.0],["1997-12-02",91.0875,91.0875,89.3299,90.157,6500.0],["1997-12-03",90.5706,91.3977,88.9163,90.9842,3500.0],["1997-12-04",91.3978,91.3978,88.9164,91.3978,43500.0],["1997-12-05",91.3977,96.4639,91.3977,96.4639,4600.0],["1997-12-08",96.1537,100.0826,96.1537,96.7741,6600.0],["1997-12-09",99.669,99.669,95.947,95.947,3000.0],["1997-12-10",97.6012,97.6012,95.5334,95.5334,4800.0],["1997-12-11",96.1551,96.1551,96.1551,96.1551,100.0],["1997-12-12",96.1551,98.6419,95.5334,95.5334,7000.0],["1997-12-15",98.2274,99.4708,95.5334,95.5334,8600.0],["1997-12-16",95.5334,96.984,95.5334,95.5334,3300.0],["1997-12-17",95.5334,95.7406,92.8394,94.29,7900.0],["1997-12-18",92.8394,92.8394,89.6273,89.6273,3100.0],["1997-12-19",89.0056,89.9381,88.3839,89.5237,3300.0],["1997-12-22",88.6948,88.6948,84.9647,84.9647,8000.0],["1997-12-23",85.3791,85.7936,85.2755,85.6381,12300.0],["1997-12-24",84.8092,85.8971,84.8092,85.8971,4200.0],["1997-12-26",84.9128,88.2803,84.9128,88.2803,200.0],["1997-12-29",85.3791,88.6948,85.3791,88.6948,4800.0],["1997-12-30",87.4515,87.8659,85.5864,86.7261,8100.0],["1997-12-31",84.1357,87.037,84.1357,86.2339,55300.0],["1998-01-02",86.208,87.8659,85.3791,87.8141,31900.0],["1998-01-05",89.5237,89.5237,87.8658,88.8502,42800.0],["1998-01-06",89.42,92.8394,88.6947,91.1815,12500.0],["1998-01-07",93.6683,95.3262,89.5237,95.3262,34800.0],["1998-01-08",95.3261,95.3261,91.1815,93.0466,7100.0],["1998-01-09",92.0104,94.0828,92.0104,93.0466,10900.0],["1998-01-12",91.1816,94.9117,91.1816,92.8394,6000.0],["1998-01-13",91.1815,95.3262,90.3526,95.3262,5400.0],["1998-01-14",92.0104,95.7406,92.0104,94.9117,19000.0],["1998-01-15",94.4972,94.4972,91.8032,91.8032,700.0],["1998-01-16",93.6683,94.0828,91.1815,92.0105,15700.0],["1998-01-20",92.0104,92.2177,91.3887,91.3887,1300.0],["1998-01-21",90.7671,90.8707,87.0369,87.0369,8800.0],["1998-01-22",88.6948,92.0105,88.0731,92.0105,8600.0],["1998-01-23",90.3526,91.1815,90.3267,90.3267,900.0],["1998-01-26",92.4249,92.4249,91.1815,91.4924,3600.0],["1998-01-27",91.1815,91.1815,89.3165,89.3165,4200.0],["1998-01-28",91.596,94.4972,90.5598,94.4972,34500.0],["1998-01-29",94.0828,94.4972,93.0466,94.4972,41500.0],["1998-01-30",93.6683,95.3262,93.6683,95.3262,5700.0],["1998-02-02",93.6683,94.9117,92.6321,92.6321,9800.0],["1998-02-03",93.9791,94.0828,92.6321,93.8755,6400.0],["1998-02-04",92.8394,94.9117,92.8394,94.9117,4400.0],["1998-02-05",93.2538,95.3262,92.8394,95.3262,4600.0],["1998-02-06",97.3985,99.4708,95.1189,98.1238,2900.0],["1998-02-09",98.1756,101.1286,98.1756,101.1286,2400.0],["1998-02-10",98.1238,99.4708,98.1238,99.1081,5100.0],["1998-02-11",98.6418,98.6418,98.1238,98.1238,2700.0],["1998-02-12",96.984,96.984,96.5695,96.5695,900.0],["1998-02-13",96.1551,98.2274,95.7406,98.2274,3900.0],["1998-02-17",97.3985,97.3985,95.7406,96.1551,4100.0],["1998-02-18",96.1551,96.1551,95.7406,95.8443,2900.0],["1998-02-19",95.7406,95.7406,92.0105,94.0828,1600.0],["1998-02-20",91.3888,96.5695,91.3888,93.6683,1100.0],["1998-02-23",94.0828,94.4972,93.1502,94.4454,1600.0],["1998-02-24",96.5695,96.5695,94.4972,94.4972,400.0],["1998-02-25",93.6683,93.6683,93.6683,93.6683,1500.0],["1998-02-26",94.3936,94.4973,92.8394,92.8394,1000.0],["1998-02-27",96.1551,96.1551,96.1551,96.1551,500.0],["1998-03-02",95.3262,96.1551,94.0828,94.0828,13700.0],["1998-03-03",96.1551,96.1551,93.4611,96.1551,3800.0],["1998-03-04",94.7045,94.7045,93.2539,94.6009,23000.0],["1998-03-05",93.6683,93.8496,92.8394,93.8496,1500.0],["1998-03-06",92.4249,93.8755,92.0105,92.4249,2200.0],["1998-03-09",92.4249,92.4249,92.4249,92.4249,300.0],["1998-03-10",92.4249,93.6683,92.4249,93.6683,500.0],["1998-03-11",92.4249,93.8755,92.4249,93.7719,4600.0],["1998-03-12",91.3835,91.7989,91.3835,91.7989,2800.0],["1998-03-13",91.7989,93.8758,91.7989,91.7989,1400.0],["1998-03-16",91.3835,95.1219,91.3835,93.045,1600.0],["1998-03-17",94.2912,95.1219,93.045,93.045,1800.0],["1998-03-18",93.8758,95.1219,93.8758,93.8758,2300.0],["1998-03-19",96.3681,96.3681,93.5643,93.6681,900.0],["1998-03-20",96.3681,96.3681,93.045,93.045,2600.0],["1998-03-23",93.8758,96.3681,93.8758,96.3681,700.0],["1998-03-24",94.7065,96.368,94.7065,95.3815,15600.0],["1998-03-25",95.5373,97.1988,95.5373,96.3681,23400.0],["1998-03-26",94.7065,94.9142,94.7065,94.9142,2700.0],["1998-03-27",94.9142,95.9527,93.8758,94.8104,11300.0],["1998-03-30",95.1219,95.1219,94.2911,95.1219,1400.0],["1998-03-31",93.8757,95.1219,93.8757,95.1219,2100.0],["1998-04-01",94.9142,96.7834,94.7065,94.7065,8600.0],["1998-04-02",94.8623,94.9142,90.9681,93.2527,13600.0],["1998-04-03",91.7989,93.2527,91.7989,91.7989,1200.0],["1998-04-06",91.7989,93.4604,91.7989,91.7989,1500.0],["1998-04-07",91.7989,93.0451,89.722,89.8259,6200.0],["1998-04-08",89.8258,90.2412,87.6451,89.1508,8300.0],["1998-04-09",91.3835,91.3835,90.5527,90.5527,8200.0],["1998-04-13",89.722,92.2142,89.722,91.3835,19200.0],["1998-04-14",91.695,91.695,90.9681,90.9681,4700.0],["1998-04-15",90.9681,93.8758,90.9162,91.695,7900.0],["1998-04-16",94.0835,94.0835,91.7989,91.7989,5000.0],["1998-04-17",94.7065,94.7065,93.8758,94.6027,9100.0],["1998-04-20",93.8757,94.6546,93.8757,94.2911,9800.0],["1998-04-21",94.8623,94.8623,93.4604,93.4604,1000.0],["1998-04-22",94.4988,94.4988,94.4988,94.4988,400.0],["1998-04-23",94.4988,94.4988,93.4604,93.5383,4400.0],["1998-04-24",93.6681,93.6681,93.6681,93.6681,500.0],["1998-04-27",92.4219,92.4219,92.4219,92.4219,1100.0],["1998-04-28",92.8373,92.8373,90.7604,90.8643,6600.0],["1998-04-29",90.8643,92.8892,90.8643,92.2142,1400.0],["1998-04-30",93.2527,94.2911,93.2527,94.0834,9600.0],["1998-05-01",90.7604,95.3296,90.7604,95.3296,10800.0],["1998-05-04",94.0835,98.0296,94.0835,97.1988,10200.0],["1998-05-05",94.9661,95.6671,93.5642,93.5642,1900.0],["1998-05-06",93.5642,94.1354,93.2527,93.4604,14800.0],["1998-05-07",93.1489,93.1489,92.5258,92.5258,1200.0],["1998-05-08",92.1104,93.8758,92.1104,92.6296,8500.0],["1998-05-11",92.6296,92.6296,92.6296,92.6296,0.0],["1998-05-12",92.6297,93.8758,92.6297,93.8758,2600.0],["1998-05-13",95.1219,95.5373,92.1104,95.5373,8400.0],["1998-05-14",92.2143,93.4604,92.0066,92.0066,10200.0],["1998-05-15",92.0066,94.7065,92.0066,92.0066,2900.0],["1998-05-18",91.7989,91.7989,89.722,89.722,3100.0],["1998-05-19",91.3835,91.3835,90.0335,90.0335,6300.0],["1998-05-20",90.5528,90.6047,90.1374,90.4489,1700.0],["1998-05-21",89.722,90.7085,89.722,90.7085,1100.0],["1998-05-22",90.7864,90.7864,88.6835,88.6835,26700.0],["1998-05-26",88.6835,88.6835,85.7499,87.2297,1700.0],["1998-05-27",86.399,88.0605,85.1528,88.0605,8200.0],["1998-05-28",85.3605,86.0355,85.3605,86.0355,500.0],["1998-05-29",87.2557,88.0605,87.2557,88.0605,300.0],["1998-06-01",85.5682,88.0605,85.5682,87.3335,3400.0],["1998-06-02",86.5028,87.0999,85.672,87.0999,11700.0],["1998-06-03",87.0221,87.4374,85.9836,87.1778,15300.0],["1998-06-04",86.8143,87.1258,86.5027,87.1258,3000.0],["1998-06-05",87.1258,87.4374,86.5028,87.4374,1400.0],["1998-06-08",86.5028,88.1124,86.1912,88.1124,7300.0],["1998-06-09",90.7604,91.3835,89.722,90.5527,15400.0],["1998-06-10",90.1374,92.5258,90.1374,90.6566,15100.0],["1998-06-11",89.3035,89.6678,88.5749,88.9912,9300.0],["1998-06-12",90.2402,90.2402,87.5341,90.2402,700.0],["1998-06-15",87.5861,90.2403,87.5341,88.8872,1400.0],["1998-06-16",88.8872,88.9392,87.5341,88.8872,12100.0],["1998-06-17",89.2645,89.2645,87.6382,87.6382,16800.0],["1998-06-18",87.6382,87.9505,86.7015,86.7015,4700.0],["1998-06-19",86.4933,86.4933,83.7871,84.2034,6500.0],["1998-06-22",83.683,87.7422,83.683,87.43,1800.0],["1998-06-23",86.181,87.43,85.7647,86.5974,8400.0],["1998-06-24",86.181,86.181,85.6606,85.6606,21500.0],["1998-06-25",85.6606,85.6606,84.6197,84.932,9800.0],["1998-06-26",85.3483,85.7647,84.932,85.5565,5600.0],["1998-06-29",85.2442,85.4524,84.932,85.4524,2900.0],["1998-06-30",84.5157,85.1922,82.5381,83.3187,11800.0],["1998-07-01",84.932,84.932,83.1626,84.0994,5100.0],["1998-07-02",83.2667,84.6198,83.2667,83.3708,5100.0],["1998-07-06",84.0733,84.0733,82.434,83.683,15400.0],["1998-07-07",83.2667,83.3708,83.2667,83.2667,4700.0],["1998-07-08",84.0994,84.0994,83.9953,83.9953,13600.0],["1998-07-09",84.0994,84.5157,84.0994,84.5157,500.0],["1998-07-10",84.0993,84.0993,83.4748,83.4748,1500.0],["1998-07-13",84.0994,84.0994,83.4749,83.9953,2600.0],["1998-07-14",83.2667,83.9953,83.2667,83.2667,5300.0],["1998-07-15",82.9024,83.9952,82.0177,82.0177,16400.0],["1998-07-16",83.9952,83.9952,81.6013,82.0177,1600.0],["1998-07-17",81.6014,83.9953,81.6014,83.9953,2500.0],["1998-07-20",83.9953,84.0993,83.0585,83.2667,15900.0],["1998-07-21",84.0993,84.0993,82.434,83.2667,44400.0],["1998-07-22",83.2667,84.0993,81.8095,83.5789,13600.0],["1998-07-23",84.0993,84.0993,83.2667,83.2667,44100.0],["1998-07-24",83.2667,83.8912,83.2667,83.2667,9600.0],["1998-07-27",83.2797,83.8912,83.2667,83.5789,8600.0],["1998-07-28",83.579,83.683,83.2667,83.683,3500.0],["1998-07-29",83.2667,84.2034,83.2667,83.2667,58000.0],["1998-07-30",83.2667,83.2667,83.2667,83.2667,0.0],["1998-07-31",84.932,84.932,83.4748,83.4748,3000.0],["1998-08-03",84.2034,84.2034,82.9544,83.2146,5900.0],["1998-08-04",82.9805,82.9805,80.8728,81.185,3600.0],["1998-08-05",82.0177,82.0697,82.0177,82.0437,2800.0],["1998-08-06",82.0177,82.8503,82.0177,82.434,11000.0],["1998-08-07",82.5381,82.9284,82.0177,82.5381,2500.0],["1998-08-10",83.0585,83.0585,83.0585,83.0585,200.0],["1998-08-11",82.1218,82.1218,81.185,81.185,1600.0],["1998-08-12",81.185,81.3411,80.5605,81.3411,2200.0],["1998-08-13",80.9769,80.9769,80.3524,80.9769,5300.0],["1998-08-14",80.9769,82.6422,80.3524,80.3524,500.0],["1998-08-17",80.3524,80.8728,80.1442,80.1442,3700.0],["1998-08-18",80.1962,80.1962,78.687,78.687,3700.0],["1998-08-19",78.687,78.687,77.3339,78.0625,1800.0],["1998-08-20",77.3339,80.1442,77.3339,80.1442,3600.0],["1998-08-21",79.1033,79.5197,78.4788,79.5197,4700.0],["1998-08-24",78.687,78.687,77.438,77.8543,500.0],["1998-08-25",77.6462,77.6462,75.7727,75.9809,5400.0],["1998-08-26",74.5237,74.94,72.1298,73.2747,11000.0],["1998-08-27",72.0257,73.3787,71.193,72.1297,5700.0],["1998-08-28",70.9848,72.1297,70.9848,72.1297,1500.0],["1998-08-31",71.4532,71.4532,69.5277,69.5277,6000.0],["1998-09-01",67.8623,70.7767,66.197,69.5797,13600.0],["1998-09-02",70.7767,72.442,70.3603,72.442,1700.0],["1998-09-03",72.8583,73.691,69.944,69.944,3200.0],["1998-09-04",73.4828,73.4828,70.4124,70.4124,2300.0],["1998-09-08",70.9849,70.9849,69.5277,70.7767,3000.0],["1998-09-09",72.494,72.8583,70.3603,70.3603,3700.0],["1998-09-10",71.6093,71.6093,67.8623,67.8623,4700.0],["1998-09-11",69.1114,69.1634,66.6134,68.2787,7100.0],["1998-09-14",68.4869,70.7767,68.2787,68.2787,2200.0],["1998-09-15",69.5277,70.5685,69.5277,70.5685,1300.0],["1998-09-16",69.1113,70.5685,69.1113,69.1113,16000.0],["1998-09-17",68.7981,70.1553,68.7981,70.1553,1100.0],["1998-09-18",70.7817,71.6169,69.3723,70.1553,13900.0],["1998-09-21",68.6938,73.4961,68.6938,73.4961,2000.0],["1998-09-22",72.0344,75.5318,72.0344,75.5318,2400.0],["1998-09-23",73.496,79.3423,73.496,78.9247,3500.0],["1998-09-24",78.9248,78.9248,77.9852,77.9852,4300.0],["1998-09-25",77.9851,78.8203,76.8367,76.8367,21200.0],["1998-09-28",76.8368,78.6768,76.8368,78.5071,300.0],["1998-09-29",77.672,78.6115,77.672,78.6115,2400.0],["1998-09-30",76.8368,78.5071,76.8368,78.5071,700.0],["1998-10-01",76.8368,77.6198,74.9576,74.9576,3500.0],["1998-10-02",75.1664,75.1664,74.7488,74.7488,2700.0],["1998-10-05",74.3312,74.3312,68.0674,68.3805,11300.0],["1998-10-06",70.7817,70.7817,69.6334,69.6334,1100.0],["1998-10-07",68.4849,69.3201,68.4849,68.6415,1400.0],["1998-10-08",68.485,68.485,65.1443,68.485,7000.0],["1998-10-09",65.2486,67.6498,65.2486,67.6498,1900.0],["1998-10-12",67.6498,69.7378,67.6498,68.485,4200.0],["1998-10-13",68.4849,68.4849,65.9794,65.9794,2200.0],["1998-10-14",66.397,66.397,66.397,66.397,700.0],["1998-10-15",65.9794,65.9794,65.9794,65.9794,400.0],["1998-10-16",70.7817,71.669,70.5729,70.7295,5100.0],["1998-10-19",67.9108,73.0785,67.1278,73.0785,10100.0],["1998-10-20",73.0785,74.3313,71.2515,73.4961,2200.0],["1998-10-21",72.6608,72.6608,69.3201,70.9905,5700.0],["1998-10-22",69.5289,72.8696,69.5289,72.8696,16200.0],["1998-10-23",73.7048,73.7048,72.3476,72.3476,1500.0],["1998-10-26",72.6086,73.7048,72.6086,73.7048,5400.0],["1998-10-27",73.7048,73.7048,73.7048,73.7048,100.0],["1998-10-28",73.0262,73.7048,71.0949,73.7048,1100.0],["1998-10-29",73.7048,73.7048,73.7048,73.7048,0.0],["1998-10-30",73.7048,74.54,71.7213,74.54,1700.0],["1998-11-02",73.6004,73.6004,72.8696,72.8696,5300.0],["1998-11-03",74.54,74.54,73.6004,74.3312,3200.0],["1998-11-04",75.1664,75.1664,73.4961,73.4961,400.0],["1998-11-05",75.1664,75.2708,75.1664,75.2708,3200.0],["1998-11-06",74.801,75.3752,74.801,75.1142,1200.0],["1998-11-09",75.1664,75.1664,74.2268,74.2268,1600.0],["1998-11-10",74.018,74.2268,74.018,74.2268,500.0],["1998-11-11",75.3752,75.3752,75.3752,75.3752,400.0],["1998-11-12",73.496,75.1664,72.8696,75.1664,4000.0],["1998-11-13",75.3752,75.3752,72.6609,72.6609,1800.0],["1998-11-16",73.8093,73.8093,72.6609,72.7131,1100.0],["1998-11-17",71.1993,71.2515,71.1993,71.2515,1900.0],["1998-11-18",70.9905,70.9905,70.9905,70.9905,1000.0],["1998-11-19",74.9576,74.9576,70.9905,70.9905,2600.0],["1998-11-20",70.9905,74.9576,70.9905,74.9576,700.0],["1998-11-23",75.1664,75.1664,72.2433,72.2433,1600.0],["1998-11-24",71.8257,71.8257,71.4081,71.4081,1100.0],["1998-11-25",72.2433,72.6609,71.4081,72.6609,5400.0],["1998-11-27",72.6609,72.6609,72.6609,72.6609,0.0],["1998-11-30",71.6169,71.6169,71.4081,71.4081,2400.0],["1998-12-01",73.0784,73.0784,71.0427,71.0427,700.0],["1998-12-02",71.9301,72.1911,71.8257,72.1911,700.0],["1998-12-03",71.0427,72.2433,70.9905,72.2433,2900.0],["1998-12-04",70.5729,70.8861,70.1553,70.1553,3800.0],["1998-12-07",70.5729,70.7817,69.7377,70.5729,2500.0],["1998-12-08",70.9905,70.9905,70.1553,70.1553,500.0],["1998-12-09",69.7377,70.1553,67.1278,70.1553,2900.0],["1998-12-10",67.2321,68.0673,67.2321,68.0673,700.0],["1998-12-11",69.9465,69.9465,69.9465,69.9465,3900.0],["1998-12-14",67.6498,67.7803,67.6498,67.7803,13100.0],["1998-12-15",67.1278,68.485,67.1278,68.485,1000.0],["1998-12-16",68.6416,68.6416,67.1278,67.2322,5800.0],["1998-12-17",67.3369,71.1069,67.3369,71.1069,9100.0],["1998-12-18",72.0494,72.8872,70.5833,70.8975,11200.0],["1998-12-21",70.5833,71.6305,70.5833,71.3164,11400.0],["1998-12-22",71.6305,75.4006,71.1069,71.6305,5900.0],["1998-12-23",74.9817,75.4006,71.84,75.4006,4300.0],["1998-12-24",75.4006,75.4006,71.2117,74.9817,1000.0],["1998-12-28",71.2117,77.0762,71.2117,77.0762,6700.0],["1998-12-29",75.4006,75.4006,72.573,74.5628,4600.0],["1998-12-30",74.7723,74.9817,74.5628,74.9817,2400.0],["1998-12-31",74.5628,76.2383,74.5628,75.4006,2700.0],["1999-01-04",75.4006,77.0761,72.8872,74.5104,4200.0],["1999-01-05",74.5104,74.5104,72.8872,74.5104,2900.0],["1999-01-06",73.725,74.1439,72.8872,72.8872,1300.0],["1999-01-07",72.8872,74.1439,71.8399,74.1439,2000.0],["1999-01-08",74.1439,74.1439,72.8872,73.9344,6000.0],["1999-01-11",73.9344,73.9344,72.8348,73.9344,6700.0],["1999-01-12",73.9344,73.9344,73.0967,73.0967,4000.0],["1999-01-13",68.6983,73.8297,68.6983,73.8297,14400.0],["1999-01-14",73.8297,73.9345,73.5679,73.8297,9500.0],["1999-01-15",73.3061,73.8297,73.3061,73.8297,3200.0],["1999-01-19",73.8297,73.8297,73.8297,73.8297,200.0],["1999-01-20",73.8297,73.8297,73.4108,73.8297,10600.0],["1999-01-21",73.4108,74.5628,72.8872,72.8872,7500.0],["1999-01-22",74.2486,74.2486,72.8872,73.9344,11400.0],["1999-01-25",73.9344,74.2486,72.8872,72.8872,3900.0],["1999-01-26",72.8872,74.2486,72.8872,73.3061,3700.0],["1999-01-27",73.0967,73.0967,72.9919,72.9919,3000.0],["1999-01-28",72.8872,72.8872,72.8872,72.8872,500.0],["1999-01-29",72.4683,74.0915,71.3164,73.9344,1800.0],["1999-02-01",72.6254,72.6254,71.3164,71.3164,700.0],["1999-02-02",71.3163,71.4211,66.1849,66.1849,8300.0],["1999-02-03",69.7455,72.3636,56.9693,67.0227,40100.0],["1999-02-04",72.0494,72.0494,65.3472,68.1747,3100.0],["1999-02-05",70.3739,70.3739,67.2846,67.3369,4600.0],["1999-02-08",69.4314,69.4314,67.7558,67.8606,3200.0],["1999-02-09",68.6983,68.6983,67.8606,67.8606,10300.0],["1999-02-10",67.3369,68.3841,67.3369,68.3841,700.0],["1999-02-11",67.2322,67.6511,67.2322,67.2322,24500.0],["1999-02-12",67.2322,67.2322,66.3944,66.8133,1800.0],["1999-02-16",66.185,68.6983,65.4519,65.4519,9000.0],["1999-02-17",65.3472,65.4519,65.3472,65.3472,1400.0],["1999-02-18",65.3472,65.3472,64.5094,65.3472,1900.0],["1999-02-19",65.3472,68.9078,65.3472,65.3472,5000.0],["1999-02-22",68.6983,68.6983,65.3472,65.3472,6200.0],["1999-02-23",65.3472,66.6038,64.5094,64.5094,7100.0],["1999-02-24",65.3472,65.3472,65.3472,65.3472,3200.0],["1999-02-25",65.5566,67.0227,64.5094,67.0227,6200.0],["1999-02-26",64.7188,66.918,64.6141,66.918,6500.0],["1999-03-01",66.918,67.0227,66.0802,67.0227,4000.0],["1999-03-02",67.0227,67.0227,65.3472,66.2373,600.0],["1999-03-03",65.3472,66.9704,64.9283,64.9283,400.0],["1999-03-04",64.9283,66.185,64.8236,66.1588,1600.0],["1999-03-05",66.9703,66.9703,65.3471,65.766,4700.0],["1999-03-08",67.1274,68.6983,67.0227,67.0227,5500.0],["1999-03-09",67.2321,67.651,66.0802,66.0802,10600.0],["1999-03-10",68.4889,68.4889,67.0227,68.4889,1700.0],["1999-03-11",68.0687,68.6989,65.7577,68.6989,1900.0],["1999-03-12",65.7577,67.2283,63.0266,65.5476,11900.0],["1999-03-15",64.8123,64.8386,64.6022,64.7073,15900.0],["1999-03-16",64.4972,65.5476,64.4972,65.1275,6700.0],["1999-03-17",64.4972,64.7073,63.0791,64.0245,4300.0],["1999-03-18",64.6548,64.6548,64.6548,64.6548,1600.0],["1999-03-19",64.6547,65.1274,64.077,64.2871,6700.0],["1999-03-22",64.2871,65.075,63.972,65.075,4300.0],["1999-03-23",63.8669,65.1274,63.8669,64.576,2300.0],["1999-03-24",64.7073,65.1274,63.8669,63.8669,3200.0],["1999-03-25",63.972,64.7598,63.8669,63.8669,4800.0],["1999-03-26",63.88,63.88,63.8669,63.8669,2100.0],["1999-03-29",63.0266,64.3922,63.0266,64.3922,4400.0],["1999-03-30",64.3922,64.6548,64.3922,64.6548,2300.0],["1999-03-31",64.3921,68.0687,63.8669,68.0687,14100.0],["1999-04-01",65.5476,65.5476,65.0224,65.0224,3100.0],["1999-04-05",65.5476,67.4384,65.5476,67.4384,700.0],["1999-04-06",66.8081,67.3333,66.493,67.1233,4100.0],["1999-04-07",66.388,67.2283,66.388,67.2283,7600.0],["1999-04-08",67.2283,68.0687,66.388,68.0687,2800.0],["1999-04-09",66.1779,68.0687,66.1779,67.3334,800.0],["1999-04-12",67.6485,70.5897,67.6485,69.5393,8400.0],["1999-04-13",72.2705,73.9512,70.5898,73.9512,13200.0],["1999-04-14",73.1108,81.9346,73.1108,76.8924,6100.0],["1999-04-15",74.3713,77.3126,74.3713,77.3126,4100.0],["1999-04-16",77.3125,79.8336,77.3125,78.9933,7700.0],["1999-04-19",71.4301,79.8336,71.4301,78.5731,5500.0],["1999-04-20",78.1529,78.1529,71.4301,71.6402,14200.0],["1999-04-21",71.6402,71.6402,70.1696,70.1696,3500.0],["1999-04-22",68.909,71.4301,65.5476,69.7494,10600.0],["1999-04-23",69.7494,71.6402,68.0687,71.6402,3000.0],["1999-04-26",68.9091,69.7494,68.9091,68.9091,2700.0],["1999-04-27",70.5897,70.5897,65.5476,66.3879,3000.0],["1999-04-28",68.909,68.909,66.493,66.598,2100.0],["1999-04-29",70.5897,70.5897,63.8669,65.3375,15600.0],["1999-04-30",64.4972,68.909,64.4972,67.4384,1400.0],["1999-05-03",67.2283,67.8586,64.2871,67.2283,3300.0],["1999-05-04",67.2283,67.2283,66.3879,66.8081,1300.0],["1999-05-05",65.9678,68.9091,65.1275,65.1275,12000.0],["1999-05-06",69.7494,69.7494,69.7494,69.7494,700.0],["1999-05-07",68.0687,69.7494,68.0687,69.7494,2500.0],["1999-05-10",68.0687,68.9091,67.0183,68.9091,700.0],["1999-05-11",67.2283,70.7999,66.388,68.9091,2200.0],["1999-05-12",68.909,68.909,68.0687,68.0687,3500.0],["1999-05-13",67.2283,71.4301,67.2283,69.8544,2600.0],["1999-05-14",70.5897,72.2704,68.909,70.5897,8000.0],["1999-05-17",70.5897,70.5897,68.909,69.7494,1600.0],["1999-05-18",69.1191,69.1191,69.1191,69.1191,100.0],["1999-05-19",70.7998,70.7998,69.1191,69.1191,500.0],["1999-05-20",68.909,70.5897,68.909,69.5393,3600.0],["1999-05-21",70.5897,70.5897,69.7494,69.7494,4100.0],["1999-05-24",70.1696,70.1696,69.5393,69.7494,1800.0],["1999-05-25",68.4889,69.3292,68.0687,69.3292,9100.0],["1999-05-26",68.5939,69.2767,67.6485,67.6485,5300.0],["1999-05-27",68.1212,68.1212,67.3334,67.3334,1100.0],["1999-05-28",67.6485,69.3292,67.2808,69.3292,6300.0],["1999-06-01",68.699,68.699,68.0687,68.0687,1000.0],["1999-06-02",67.2809,69.5393,67.2283,68.0687,6600.0],["1999-06-03",68.0687,68.909,68.0687,68.0687,5500.0],["1999-06-04",68.0687,68.4889,67.7535,68.4889,13800.0],["1999-06-07",67.2283,68.4888,67.2283,67.8586,7100.0],["1999-06-08",67.8586,67.9111,67.2283,67.4384,6400.0],["1999-06-09",67.0182,67.6485,67.0182,67.3334,12200.0],["1999-06-10",67.2283,67.3334,66.8081,67.2283,8200.0],["1999-06-11",67.2283,67.2283,66.8081,67.2283,17600.0],["1999-06-14",66.388,66.8082,65.5476,66.1779,5200.0],["1999-06-15",66.1779,66.598,66.1779,66.598,300.0],["1999-06-16",67.8586,67.8586,66.598,67.2283,1600.0],["1999-06-17",67.4391,67.7552,67.4391,67.5181,800.0],["1999-06-18",68.0713,68.0713,67.2283,67.5445,8100.0],["1999-06-21",67.5444,68.0713,67.439,67.6498,3000.0],["1999-06-22",67.4391,68.9143,67.2284,68.9143,66900.0],["1999-06-23",69.0724,69.0724,68.3348,68.3348,8100.0],["1999-06-24",67.6762,67.6762,67.4391,67.5445,8200.0],["1999-06-25",68.0186,68.0977,67.4391,67.5445,19900.0],["1999-06-28",67.0175,68.0186,66.4907,68.0186,10600.0],["1999-06-29",68.0186,69.125,67.7552,68.8089,25000.0],["1999-06-30",69.1251,69.1251,68.0713,68.0713,23000.0],["1999-07-01",67.9659,68.0713,67.4391,67.7552,7800.0],["1999-07-02",67.5971,68.967,67.4391,68.967,6900.0],["1999-07-06",68.3874,68.3874,67.9659,67.9659,11200.0],["1999-07-07",67.439,68.0713,67.439,67.6498,18200.0],["1999-07-08",67.8606,69.125,67.1756,68.7036,2400.0],["1999-07-09",69.0724,69.0724,68.2821,68.2821,2800.0],["1999-07-12",67.5444,67.6498,66.5961,67.4391,9700.0],["1999-07-13",67.8606,67.8606,67.4391,67.4391,1000.0],["1999-07-14",67.439,67.6498,66.7014,67.6498,15400.0],["1999-07-15",67.6498,67.6498,66.5961,66.5961,400.0],["1999-07-16",67.4391,68.2821,67.4391,68.2821,5700.0],["1999-07-19",67.2283,68.2821,67.2283,68.2821,9800.0],["1999-07-20",67.439,68.1767,67.439,68.1767,7400.0],["1999-07-21",67.6498,67.8606,67.5972,67.8606,7000.0],["1999-07-22",67.7552,68.0713,67.5971,67.5971,25500.0],["1999-07-23",68.3874,68.3874,68.3874,68.3874,100.0],["1999-07-26",67.5444,68.2821,64.9101,67.2283,4900.0],["1999-07-27",67.7025,68.2821,67.4391,68.2821,3400.0],["1999-07-28",68.0713,68.7036,67.8606,68.3348,6800.0],["1999-07-29",68.4928,68.4928,67.1757,67.5445,11000.0],["1999-07-30",67.7552,67.7552,67.1229,67.2283,17600.0],["1999-08-02",67.4391,67.6498,67.4391,67.4391,500.0],["1999-08-03",67.0176,67.281,67.0176,67.1756,9700.0],["1999-08-04",67.0176,67.4391,67.0176,67.4391,2500.0],["1999-08-05",67.0176,67.0176,66.6488,66.6488,2700.0],["1999-08-06",66.5961,66.5961,66.5961,66.5961,700.0],["1999-08-09",66.7015,67.2283,66.5961,66.5961,4500.0],["1999-08-10",66.5961,67.0176,66.28,67.0176,1400.0],["1999-08-11",66.28,66.7014,66.1746,66.7014,1100.0],["1999-08-12",66.5961,66.5961,66.5961,66.5961,100.0],["1999-08-13",66.5961,66.5961,66.5961,66.5961,300.0],["1999-08-16",66.5961,66.5961,66.5961,66.5961,2100.0],["1999-08-17",66.28,66.7015,65.8585,65.8585,6300.0],["1999-08-18",66.0692,66.5961,66.0692,66.359,5500.0],["1999-08-19",66.1745,66.1745,64.2778,65.7004,11800.0],["1999-08-20",65.0155,65.7531,65.0155,65.7531,11900.0],["1999-08-23",65.7531,65.7531,65.437,65.7531,10500.0],["1999-08-24",65.7004,66.3854,65.7004,65.7531,2100.0],["1999-08-25",66.9649,66.9649,65.7531,66.28,12400.0],["1999-08-26",66.2799,66.3853,66.2799,66.3326,4000.0],["1999-08-27",66.28,67.4391,66.28,66.7014,17400.0],["1999-08-30",66.3853,66.5434,65.8584,66.1745,12900.0],["1999-08-31",65.7531,65.9639,65.7531,65.9639,5600.0],["1999-09-01",65.9638,66.4907,65.9638,66.1745,10100.0],["1999-09-02",65.7531,65.7531,64.9101,65.5423,1400.0],["1999-09-03",67.0175,67.1229,66.1745,66.1745,2900.0],["1999-09-07",66.1746,67.3337,66.1746,66.8068,4900.0],["1999-09-08",66.1746,67.0176,66.1746,66.5961,3100.0],["1999-09-09",65.8585,67.2283,65.8585,67.0703,8500.0],["1999-09-10",67.4391,67.4391,66.9649,67.4391,1700.0],["1999-09-13",66.5961,66.5961,66.2273,66.2273,400.0],["1999-09-14",66.1745,66.1745,66.1745,66.1745,400.0],["1999-09-15",65.7531,67.7552,65.7531,66.5961,3100.0],["1999-09-16",66.1732,66.1732,65.7504,65.8033,2400.0],["1999-09-17",65.8033,65.8033,65.8033,65.8033,1700.0],["1999-09-20",65.7769,66.3847,65.7504,66.3847,21200.0],["1999-09-21",66.1732,66.1997,65.8033,65.8033,11900.0],["1999-09-22",65.8033,66.3847,65.8033,66.0675,7300.0],["1999-09-23",66.0675,66.8075,65.9618,66.3847,5700.0],["1999-09-24",66.8075,66.8075,66.2261,66.2261,8100.0],["1999-09-27",66.0675,66.8075,66.0675,66.0675,3700.0],["1999-09-28",67.0189,67.0189,65.9618,65.9618,5600.0],["1999-09-29",67.0189,67.0189,65.9618,65.9618,1300.0],["1999-09-30",66.7018,66.7018,64.9047,64.9047,14100.0],["1999-10-01",64.2705,64.9576,64.0591,64.9576,5100.0],["1999-10-04",65.8561,65.8561,64.6933,65.539,2500.0],["1999-10-05",65.1162,65.3276,65.1162,65.3276,6300.0],["1999-10-06",65.4333,65.8561,65.3276,65.8561,2400.0],["1999-10-07",65.4333,65.4861,65.169,65.3276,3400.0],["1999-10-08",65.9618,65.9618,65.7504,65.7504,700.0],["1999-10-11",65.7504,65.7504,65.7504,65.7504,0.0],["1999-10-12",65.1162,65.1162,64.9047,64.9047,700.0],["1999-10-13",64.6933,64.6933,63.742,63.742,1200.0],["1999-10-14",63.6363,64.2705,63.6363,64.2705,3500.0],["1999-10-15",64.112,64.1384,63.4249,63.4249,2200.0],["1999-10-18",63.9534,63.9534,63.2134,63.9534,1900.0],["1999-10-19",64.0591,64.0591,63.4249,63.4249,1600.0],["1999-10-20",63.4248,63.8477,63.4248,63.8477,14800.0],["1999-10-21",63.4248,63.9005,62.5792,63.6362,7200.0],["1999-10-22",63.4249,64.2705,63.4249,63.6891,1600.0],["1999-10-25",63.6362,63.8477,63.2134,63.3191,13700.0],["1999-10-26",63.9534,65.6447,63.9534,64.3762,2900.0],["1999-10-27",64.5612,64.7991,64.2177,64.6934,4400.0],["1999-10-28",64.7991,65.169,64.4819,64.7991,5900.0],["1999-10-29",64.3762,64.6933,64.2705,64.2705,4500.0],["1999-11-01",65.3276,65.3276,64.4819,64.9047,3800.0],["1999-11-02",65.1162,65.2219,64.5876,65.2219,1600.0],["1999-11-03",65.3276,65.3276,63.002,65.3276,18800.0],["1999-11-04",64.4819,64.6934,63.9534,64.2177,5400.0],["1999-11-05",64.2705,64.5348,64.0063,64.0063,8600.0],["1999-11-08",64.1912,64.6934,64.1912,64.6934,5000.0],["1999-11-09",64.6934,64.9576,64.1648,64.6934,1600.0],["1999-11-10",64.1648,65.1161,63.9005,65.1161,1600.0],["1999-11-11",64.0062,64.2705,64.0062,64.2705,2300.0],["1999-11-12",64.2705,65.2219,63.742,64.6934,7900.0],["1999-11-15",64.6933,64.6933,64.2705,64.2705,2300.0],["1999-11-16",64.1648,64.1648,63.8477,63.8477,1800.0],["1999-11-17",64.3234,64.4291,63.8477,63.8477,6100.0],["1999-11-18",63.8477,63.8477,63.742,63.8477,6800.0],["1999-11-19",64.0591,64.0591,63.8477,63.8477,800.0],["1999-11-22",63.8477,63.8477,63.3191,63.3191,2100.0],["1999-11-23",63.6363,63.6363,63.4249,63.4249,7700.0],["1999-11-24",63.4248,63.5306,62.632,62.632,5500.0],["1999-11-26",62.632,62.632,62.632,62.632,0.0],["1999-11-29",62.7377,63.002,62.7377,62.7906,1900.0],["1999-11-30",62.632,62.6849,61.0992,61.0992,8200.0],["1999-12-01",61.9449,61.9449,59.9365,61.3107,5300.0],["1999-12-02",61.0993,61.6278,61.0993,61.4692,2100.0],["1999-12-03",61.8392,61.8656,61.3107,61.3107,2300.0],["1999-12-06",61.7335,62.5792,61.5221,62.3677,7800.0],["1999-12-07",62.5792,62.5792,61.8921,61.8921,4600.0],["1999-12-08",61.8921,61.8921,61.3107,61.3107,3800.0],["1999-12-09",61.3107,61.5221,61.0992,61.0992,3000.0],["1999-12-10",60.9407,61.7335,60.835,61.7335,16700.0],["1999-12-13",60.8878,60.8878,58.6151,60.3593,6700.0],["1999-12-14",60.3593,62.1563,60.0422,61.0992,4900.0],["1999-12-15",60.2536,60.465,58.7737,58.9851,23300.0],["1999-12-16",59.3564,59.4625,59.1973,59.1973,8900.0],["1999-12-17",59.5155,59.5155,58.879,59.0381,18900.0],["1999-12-20",59.3034,60.046,59.3034,59.9399,6100.0],["1999-12-21",59.4095,59.5155,59.4095,59.5155,1300.0],["1999-12-22",59.5155,59.5155,59.5155,59.5155,300.0],["1999-12-23",59.5686,59.6216,59.5155,59.5155,5300.0],["1999-12-27",59.4625,59.6216,58.6138,59.6216,9900.0],["1999-12-28",59.4095,59.6216,58.9851,59.3034,6100.0],["1999-12-29",59.4095,59.6216,59.1973,59.5155,3700.0],["1999-12-30",59.4625,59.5686,58.9851,59.5686,4800.0],["1999-12-31",59.3034,59.3564,59.1973,59.1973,6600.0],["2000-01-03",59.1973,59.4095,58.6138,58.6138,5900.0],["2000-01-04",58.5607,58.5607,58.0303,58.0303,3700.0],["2000-01-05",57.9242,57.9242,57.1816,57.1816,2400.0],["2000-01-06",55.5903,56.2268,54.4233,55.3781,10000.0],["2000-01-07",55.1659,56.0146,55.1659,55.6433,2100.0],["2000-01-10",55.6433,57.8181,55.6433,57.8181,6200.0],["2000-01-11",57.8181,59.3033,53.3624,53.4685,28200.0],["2000-01-12",53.2033,54.3172,52.9381,52.9381,3200.0],["2000-01-13",51.3467,53.4685,50.9224,51.5589,14600.0],["2000-01-14",53.0441,55.272,51.8772,54.9537,37300.0],["2000-01-18",55.4311,56.0146,52.9381,56.0146,6400.0],["2000-01-19",53.7868,56.8633,53.7868,53.8928,3000.0],["2000-01-20",52.6198,54.5294,52.6198,53.6807,3400.0],["2000-01-21",52.7789,54.5294,52.5668,52.6198,9500.0],["2000-01-24",52.5668,56.8634,52.5668,53.999,9100.0],["2000-01-25",53.2563,54.9802,53.2563,54.6355,3100.0],["2000-01-26",52.6198,53.4685,52.6198,53.0442,5400.0],["2000-01-27",53.0441,53.0441,52.1954,52.885,6400.0],["2000-01-28",52.832,52.832,52.6198,52.6198,3500.0],["2000-01-31",51.7711,52.3546,51.665,51.665,3800.0],["2000-02-01",51.5589,52.1954,50.9224,52.1954,13700.0],["2000-02-02",50.9224,52.6198,50.9224,52.5137,4100.0],["2000-02-03",52.6198,53.0442,52.6198,53.0442,800.0],["2000-02-04",51.3467,52.5137,51.3467,52.4076,6500.0],["2000-02-07",52.4607,54.105,52.4076,53.7337,2500.0],["2000-02-08",51.2406,52.6728,51.2406,51.7711,1000.0],["2000-02-09",51.7181,56.0146,51.7181,55.8025,4600.0],["2000-02-10",56.8634,56.8634,54.9538,55.3781,7300.0],["2000-02-11",56.492,56.492,52.3015,52.3015,3000.0],["2000-02-14",52.3015,54.052,52.3015,53.2563,5300.0],["2000-02-15",53.2563,53.3624,51.9833,52.6198,25600.0],["2000-02-16",52.832,53.9989,52.832,53.1502,12000.0],["2000-02-17",53.9989,53.9989,52.832,53.4685,6700.0],["2000-02-18",52.832,53.9989,52.832,53.7868,5200.0],["2000-02-22",53.4685,53.4685,52.6198,53.0442,7000.0],["2000-02-23",53.2563,54.8477,53.1502,54.8477,4800.0],["2000-02-24",53.1502,54.7416,52.1954,52.1954,1900.0],["2000-02-25",52.832,53.8929,52.7259,52.832,28100.0],["2000-02-28",52.4076,54.7416,52.4076,54.7416,1100.0],["2000-02-29",54.7416,54.7416,53.0442,54.7416,3700.0],["2000-03-01",53.1502,54.5294,52.1954,52.1954,10900.0],["2000-03-02",52.6729,52.6729,52.3015,52.3015,1100.0],["2000-03-03",52.3015,52.7259,52.3015,52.6198,1500.0],["2000-03-06",54.3172,54.9538,52.3015,53.6807,2800.0],["2000-03-07",53.4685,53.5746,52.6198,53.5746,6900.0],["2000-03-08",52.4076,53.4685,52.3015,52.5668,2600.0],["2000-03-09",52.5668,52.832,52.3015,52.832,7400.0],["2000-03-10",52.3015,52.3015,52.3015,52.3015,1200.0],["2000-03-13",52.3148,52.3148,52.3015,52.3015,2300.0],["2000-03-14",52.5667,53.0441,52.1954,52.1954,12600.0],["2000-03-15",52.1954,53.4685,52.1954,52.7259,1900.0],["2000-03-16",54.3236,54.5367,52.4196,54.5367,2300.0],["2000-03-17",51.9803,54.1106,51.9803,54.1106,5600.0],["2000-03-20",52.4063,54.5367,52.4063,52.5128,2600.0],["2000-03-21",52.8324,54.3236,52.8324,54.0573,9400.0],["2000-03-22",52.4063,53.8976,52.4063,53.578,4500.0],["2000-03-23",53.0454,53.0454,51.927,52.4596,6000.0],["2000-03-24",53.6845,54.3236,52.1933,52.8324,5700.0],["2000-03-27",52.8324,53.6845,52.8324,52.8324,1400.0],["2000-03-28",52.4596,53.0987,52.4063,53.0987,5600.0],["2000-03-29",52.4596,52.646,51.8737,51.8737,7800.0],["2000-03-30",51.9803,52.14,50.1695,50.489,7800.0],["2000-03-31",50.3293,51.7672,47.6131,48.119,58400.0],["2000-04-03",47.6131,50.7021,47.6131,50.7021,10400.0],["2000-04-04",50.7021,51.7672,49.4239,51.7672,10500.0],["2000-04-05",51.3412,54.1106,51.3412,53.8976,8100.0],["2000-04-06",52.4063,52.8857,51.0216,51.714,23200.0],["2000-04-07",51.7673,55.3888,51.714,55.3888,3800.0],["2000-04-10",52.8324,54.5367,50.7021,51.3412,13300.0],["2000-04-11",51.1281,53.6845,50.489,51.5542,9300.0],["2000-04-12",51.1282,52.6194,51.1282,51.2347,2600.0],["2000-04-13",50.9151,52.1933,50.9151,51.4477,6400.0],["2000-04-14",51.4477,53.0454,50.9284,51.9802,3600.0],["2000-04-17",49.051,51.927,48.9978,50.4358,10600.0],["2000-04-18",50.7021,51.9803,50.7021,51.8737,700.0],["2000-04-19",50.9151,53.8976,50.9151,53.2585,13800.0],["2000-04-20",51.9802,51.9802,51.9802,51.9802,3300.0],["2000-04-24",51.8737,53.1519,50.9151,51.1281,12000.0],["2000-04-25",51.1281,53.6845,51.1281,52.6194,6500.0],["2000-04-26",52.6193,54.0041,51.9802,51.9802,11800.0],["2000-04-27",51.9669,54.1106,51.1281,51.3412,9000.0],["2000-04-28",51.3412,53.7911,51.3412,53.7911,1100.0],["2000-05-01",53.0987,54.6432,51.0749,54.6432,2000.0],["2000-05-02",54.6432,55.7616,52.1933,54.5367,5000.0],["2000-05-03",53.4715,53.4715,52.4063,52.8324,500.0],["2000-05-04",52.8324,52.8324,52.8324,52.8324,0.0],["2000-05-05",53.365,53.365,52.9389,52.9389,3700.0],["2000-05-08",54.6432,56.1345,53.0455,53.0455,3500.0],["2000-05-09",53.1519,53.3117,51.5542,51.5542,1700.0],["2000-05-10",51.3944,52.0335,51.3944,52.0335,400.0],["2000-05-11",52.3531,53.2585,52.3531,52.9389,5900.0],["2000-05-12",52.4063,52.4063,51.0216,51.9802,23600.0],["2000-05-15",51.4477,51.4477,50.6089,50.8086,5300.0],["2000-05-16",50.8086,51.6607,50.5955,50.5955,4800.0],["2000-05-17",50.5956,50.7021,49.8499,49.8499,5600.0],["2000-05-18",48.6782,51.2347,48.6782,50.9151,18300.0],["2000-05-19",50.9151,50.9151,50.489,50.489,2800.0],["2000-05-22",50.2893,50.9151,49.6369,50.8618,5400.0],["2000-05-23",50.9151,50.9151,48.7848,50.8086,12400.0],["2000-05-24",50.8086,51.1281,50.3825,51.0216,15600.0],["2000-05-25",51.1281,51.2613,51.0216,51.0216,2000.0],["2000-05-26",50.6488,50.6488,49.3174,49.6369,14200.0],["2000-05-30",49.6369,51.0216,49.3173,50.489,11700.0],["2000-05-31",50.7021,51.5542,50.7021,51.1281,6100.0],["2000-06-01",51.3411,51.9802,51.3411,51.9802,3300.0],["2000-06-02",51.9803,52.6194,51.9803,52.5128,8300.0],["2000-06-05",53.4715,53.4715,51.9803,52.9389,9700.0],["2000-06-06",52.8857,53.2585,52.6194,52.8324,5900.0],["2000-06-07",52.8324,53.2585,52.1933,52.1933,3200.0],["2000-06-08",52.1933,52.646,51.1281,52.5927,1900.0],["2000-06-09",52.14,52.6726,52.14,52.6726,2800.0],["2000-06-12",51.9802,52.7259,51.9802,51.9802,900.0],["2000-06-13",51.9803,52.9389,51.8738,52.9389,1600.0],["2000-06-14",52.8324,52.9389,52.8324,52.9389,1200.0],["2000-06-15",53.0191,53.7945,52.725,53.7945,2800.0],["2000-06-16",53.848,53.9014,52.2972,53.0459,48700.0],["2000-06-19",53.0459,53.0459,53.0325,53.0459,1100.0],["2000-06-20",52.725,53.4736,52.725,53.4202,4000.0],["2000-06-21",53.3667,53.3667,51.3347,51.5486,9800.0],["2000-06-22",51.5486,52.4042,51.5486,52.4042,5700.0],["2000-06-23",52.1636,52.7117,52.1636,52.4577,7500.0],["2000-06-26",51.9764,52.725,51.9764,52.2972,2900.0],["2000-06-27",52.1903,52.6716,51.9764,52.6181,22000.0],["2000-06-28",52.832,54.1153,52.832,54.1153,5100.0],["2000-06-29",54.1153,55.2918,53.2598,54.4362,12000.0],["2000-06-30",54.4362,54.6501,47.8054,50.9069,54500.0],["2000-07-03",50.5861,50.5861,49.4097,50.1583,2800.0],["2000-07-05",50.3187,50.4792,48.2333,48.2867,13100.0],["2000-07-06",50.3722,51.2812,50.3722,51.2812,1300.0],["2000-07-07",51.2812,51.8427,51.2812,51.5486,2600.0],["2000-07-10",51.9764,53.9014,51.5486,53.6341,14400.0],["2000-07-11",53.3667,54.1153,53.3132,53.3667,1500.0],["2000-07-12",53.9014,54.0084,52.5646,53.741,5000.0],["2000-07-13",53.6876,53.6876,52.1903,52.1903,3900.0],["2000-07-14",51.4417,52.6181,51.4417,52.6181,2900.0],["2000-07-17",52.6181,52.832,52.1903,52.725,3800.0],["2000-07-18",52.8855,52.8855,52.5112,52.5112,500.0],["2000-07-19",52.5112,52.5112,52.5112,52.5112,400.0],["2000-07-20",52.5111,52.725,52.5111,52.6181,300.0],["2000-07-21",52.6181,52.6181,52.5646,52.5646,500.0],["2000-07-24",52.2438,52.2705,51.4015,51.5486,1300.0],["2000-07-25",51.7625,53.0459,51.6556,53.0459,1600.0],["2000-07-26",52.1903,52.2972,51.3615,52.0834,2200.0],["2000-07-27",52.0834,52.2973,51.1208,51.1208,4100.0],["2000-07-28",51.1208,52.2973,51.1208,51.9229,8900.0],["2000-07-31",51.9764,52.1903,51.9229,52.1903,3900.0],["2000-08-01",52.1903,52.5111,52.1903,52.4577,7000.0],["2000-08-02",52.1903,52.3908,52.1903,52.3908,1200.0],["2000-08-03",52.1903,52.1903,52.1903,52.1903,700.0],["2000-08-04",52.4577,53.6876,52.4577,53.4737,11500.0],["2000-08-07",53.0459,53.741,51.9764,51.9764,11200.0],["2000-08-08",52.6181,53.2598,52.6181,53.2598,16000.0],["2000-08-09",52.9389,52.9389,52.7785,52.7785,600.0],["2000-08-10",52.7785,52.7785,52.7785,52.7785,100.0],["2000-08-11",52.9389,53.2063,52.9389,53.2063,3900.0],["2000-08-14",53.3667,53.9817,53.0993,53.6876,1900.0],["2000-08-15",53.741,55.2383,53.741,55.0244,7500.0],["2000-08-16",55.1848,55.6126,53.4202,53.6876,11800.0],["2000-08-17",54.0084,54.5431,54.0084,54.5431,14200.0],["2000-08-18",54.3292,54.864,54.3292,54.864,4900.0],["2000-08-21",54.9174,54.9442,54.4896,54.4896,2900.0],["2000-08-22",54.757,55.5057,54.757,55.1848,24100.0],["2000-08-23",55.1848,57.0029,55.1848,55.8265,2300.0],["2000-08-24",55.2383,56.3078,55.2383,55.5591,4000.0],["2000-08-25",56.3078,56.3078,55.5057,55.6126,500.0],["2000-08-28",55.5859,55.5859,55.2383,55.3185,26400.0],["2000-08-29",55.5056,55.5056,55.2917,55.3987,7500.0],["2000-08-30",55.6126,55.88,55.3452,55.88,2800.0],["2000-08-31",55.6126,56.3078,55.6126,56.3078,4600.0],["2000-09-01",55.7195,55.7195,55.7195,55.7195,100.0],["2000-09-05",55.773,55.773,55.7195,55.7195,2200.0],["2000-09-06",56.3612,57.2168,55.773,56.1474,6700.0],["2000-09-07",56.6821,57.0029,55.88,57.0029,4800.0],["2000-09-08",55.88,56.9494,55.773,56.4682,2000.0],["2000-09-11",56.3078,56.3078,55.7195,55.7195,1500.0],["2000-09-12",55.7196,56.5618,55.7196,55.9335,800.0],["2000-09-13",56.0939,56.6821,56.0404,56.3612,1500.0],["2000-09-14",56.3612,57.3274,56.3612,57.3274,1300.0],["2000-09-15",56.4149,57.3274,56.4149,57.3274,8300.0],["2000-09-18",56.8443,57.0054,56.737,56.737,4200.0],["2000-09-19",57.0054,57.4885,57.0054,57.1664,2100.0],["2000-09-20",56.7907,57.9179,56.7907,57.0591,6100.0],["2000-09-21",57.0591,57.0591,57.0591,57.0591,0.0],["2000-09-22",57.1127,57.7568,56.6833,56.6833,1700.0],["2000-09-25",56.3612,59.6892,56.3612,59.6892,18000.0],["2000-09-26",59.6892,60.065,59.5819,60.065,3300.0],["2000-09-27",60.226,60.3333,59.9039,60.2797,11100.0],["2000-09-28",60.1187,64.8423,60.1187,62.9636,9700.0],["2000-09-29",62.9099,63.232,61.4069,61.4606,6700.0],["2000-10-02",61.1922,62.1047,59.7966,61.4069,8300.0],["2000-10-03",60.4407,62.1584,60.4407,62.1584,4400.0],["2000-10-04",61.0312,61.2995,61.0312,61.2995,800.0],["2000-10-05",60.9775,61.2996,60.8433,60.8433,14800.0],["2000-10-06",60.3334,60.8701,59.6356,59.7966,17700.0],["2000-10-09",59.6355,59.6892,59.5819,59.5819,16700.0],["2000-10-10",60.0918,60.387,59.9039,59.9039,1600.0],["2000-10-11",59.9039,61.0848,59.9039,60.226,14200.0],["2000-10-12",60.4944,60.4944,57.9716,60.0113,21900.0],["2000-10-13",59.2598,64.4128,59.2598,64.4128,7400.0],["2000-10-16",62.3194,64.3592,62.3194,62.5878,5900.0],["2000-10-17",63.715,63.715,63.6077,63.6077,400.0],["2000-10-18",61.2995,64.1444,60.0113,62.6414,3900.0],["2000-10-19",61.9973,63.7687,61.9973,63.7687,2800.0],["2000-10-20",61.4069,65.2717,61.4069,63.6077,6500.0],["2000-10-23",62.2657,62.2657,62.2121,62.2121,600.0],["2000-10-24",62.4268,62.4268,61.4606,61.5679,2200.0],["2000-10-25",62.4268,62.4804,60.8701,60.9775,4300.0],["2000-10-26",62.4804,62.4804,59.5819,59.5819,1900.0],["2000-10-27",59.9576,59.9576,59.8503,59.8503,1200.0],["2000-10-30",59.904,61.1385,59.4209,61.1385,1800.0],["2000-10-31",61.1385,68.707,60.1187,63.554,7800.0],["2000-11-01",63.6077,64.1981,60.6554,61.2459,6100.0],["2000-11-02",62.3731,62.9502,61.1922,62.9502,2400.0],["2000-11-03",61.4606,64.3592,61.4606,64.3592,700.0],["2000-11-06",62.9099,63.2856,61.9437,61.9437,5500.0],["2000-11-07",61.0848,62.3731,60.8164,62.3731,3000.0],["2000-11-08",62.5878,63.554,62.5878,63.1246,7300.0],["2000-11-09",63.2051,63.3393,62.9099,63.3393,4500.0],["2000-11-10",62.6951,62.6951,60.226,61.2459,900.0],["2000-11-13",60.1724,60.6018,59.904,60.6018,1500.0],["2000-11-14",61.3129,61.3264,60.1186,60.1723,2400.0],["2000-11-15",60.1187,63.554,60.1187,62.1047,3500.0],["2000-11-16",60.065,62.1584,60.065,61.5679,1300.0],["2000-11-17",62.051,62.051,59.9039,59.9039,4200.0],["2000-11-20",60.1186,62.1047,59.8502,60.6554,10700.0],["2000-11-21",61.2459,61.2459,60.2931,60.5481,2400.0],["2000-11-22",60.7628,61.6217,60.5481,61.6217,5700.0],["2000-11-24",60.9775,62.1584,60.9775,61.9437,5000.0],["2000-11-27",60.9775,62.1047,60.5481,61.0311,4500.0],["2000-11-28",62.1584,62.1584,61.6753,61.6753,2300.0],["2000-11-29",61.8364,62.1584,61.6217,61.6217,3400.0],["2000-11-30",62.051,62.7622,60.9775,62.7488,5200.0],["2000-12-01",62.6952,63.0172,61.89,62.6952,8800.0],["2000-12-04",62.5341,62.6952,61.6753,61.6753,5700.0],["2000-12-05",61.9168,62.8964,61.8363,62.5878,6100.0],["2000-12-06",62.6951,62.6951,60.9775,60.9775,3800.0],["2000-12-07",62.8025,62.8025,60.9775,61.0311,6500.0],["2000-12-08",62.7354,63.393,61.89,63.393,3500.0],["2000-12-11",62.4805,64.4665,62.4805,64.4665,6300.0],["2000-12-12",63.6077,65.4864,62.2657,64.4128,15100.0],["2000-12-13",63.4064,66.5599,63.1246,66.5599,18300.0],["2000-12-14",67.5293,67.7447,65.4829,67.2061,2400.0],["2000-12-15",65.106,66.7215,65.0521,66.3445,9900.0],["2000-12-18",65.0521,67.3004,65.0521,67.2061,14800.0],["2000-12-19",65.4829,68.8755,65.4829,68.1755,15600.0],["2000-12-20",67.1523,68.0139,66.2907,66.2907,5100.0],["2000-12-21",67.6369,68.6601,67.26,67.8523,6800.0],["2000-12-22",66.9907,68.0678,66.9907,68.0139,5600.0],["2000-12-26",67.7447,68.4986,67.7447,68.4986,4000.0],["2000-12-27",68.4447,68.4986,66.6138,68.4986,3500.0],["2000-12-28",64.5136,69.1852,64.5136,69.1448,9400.0],["2000-12-29",69.1986,70.0064,68.9832,69.5756,12100.0],["2001-01-02",68.9294,69.414,67.1523,68.8217,5300.0],["2001-01-03",66.7888,71.5142,66.7888,68.9294,15400.0],["2001-01-04",70.1141,73.2375,70.0602,73.1298,9300.0],["2001-01-05",73.6683,73.6683,70.868,72.3758,10500.0],["2001-01-08",72.1066,72.322,69.414,69.414,5000.0],["2001-01-09",72.3758,73.1836,70.6526,73.0759,5600.0],["2001-01-10",70.4911,74.9069,70.4911,73.9779,13300.0],["2001-01-11",73.0759,73.2375,70.6526,72.9682,4000.0],["2001-01-12",71.7296,76.4147,71.5142,74.853,14800.0],["2001-01-16",74.5434,74.9607,73.8837,74.8799,5400.0],["2001-01-17",74.5837,74.5837,71.6758,72.5912,19600.0],["2001-01-18",74.3144,74.3144,70.0064,73.2374,12800.0],["2001-01-19",72.8066,74.3145,72.0527,73.0759,9600.0],["2001-01-22",72.1066,74.5299,72.1066,73.6683,11500.0],["2001-01-23",73.1836,74.853,73.1836,74.2607,12000.0],["2001-01-24",74.9607,74.9607,73.5067,74.2068,4400.0],["2001-01-25",74.9607,74.9607,74.1529,74.6376,9500.0],["2001-01-26",75.0011,75.0011,73.5068,73.8837,8500.0],["2001-01-29",74.7991,76.3608,73.8837,75.0684,8700.0],["2001-01-30",74.5837,75.4453,74.0452,74.9607,14700.0],["2001-01-31",74.5299,76.2531,74.0991,74.9607,29900.0],["2001-02-01",75.23,76.6839,74.5972,76.3608,14300.0],["2001-02-02",75.3377,76.684,75.3377,76.684,9300.0],["2001-02-05",77.2763,79.7534,77.007,79.7534,7500.0],["2001-02-06",77.6129,79.2688,77.5994,79.2688,5300.0],["2001-02-07",79.2688,79.2688,78.7303,78.8918,3300.0],["2001-02-08",79.2149,79.2688,79.2149,79.2149,7000.0],["2001-02-09",80.1304,80.1304,79.2419,79.7534,3000.0],["2001-02-12",79.3227,81.2075,79.3227,80.9921,5000.0],["2001-02-13",80.7766,81.8537,80.7766,81.369,20200.0],["2001-02-14",81.2074,81.8536,81.2074,81.8536,11200.0],["2001-02-15",81.8536,83.0922,81.8536,82.1767,9400.0],["2001-02-16",82.0825,83.7384,81.5844,83.7384,17400.0],["2001-02-20",83.0384,84.5462,83.0384,84.3308,5100.0],["2001-02-21",84.3173,84.3308,82.4999,84.3308,8900.0],["2001-02-22",83.6307,83.6307,81.0459,83.5769,11900.0],["2001-02-23",79.7535,84.4386,79.7535,84.4386,9400.0],["2001-02-26",83.2673,84.7616,83.2673,83.5769,16800.0],["2001-02-27",82.4998,84.2769,80.4535,82.1767,5200.0],["2001-02-28",82.1768,82.1768,78.3803,81.0997,4400.0],["2001-03-01",80.5747,80.992,79.4303,80.7766,6800.0],["2001-03-02",78.2995,79.3765,77.9764,78.9995,11000.0],["2001-03-05",79.6189,79.6189,75.9301,77.4379,28800.0],["2001-03-06",77.761,78.0841,77.1147,77.9225,15500.0],["2001-03-07",76.0377,78.4072,76.0377,77.8014,10000.0],["2001-03-08",77.7609,77.8148,76.6974,76.7378,4100.0],["2001-03-09",76.4685,76.6839,76.1454,76.1993,10600.0],["2001-03-12",76.6839,77.5455,76.5358,77.0609,4300.0],["2001-03-13",76.6974,82.1767,76.6974,82.1767,6300.0],["2001-03-14",81.0055,81.0459,78.2995,78.2995,5600.0],["2001-03-15",79.8655,79.8655,78.2185,79.3795,7900.0],["2001-03-16",78.5155,79.0555,78.4075,78.4075,21700.0],["2001-03-19",77.5975,77.7055,77.1655,77.7055,2200.0],["2001-03-20",78.7855,78.7855,77.5435,77.5435,12900.0],["2001-03-21",77.7595,77.9755,77.4355,77.7055,18200.0],["2001-03-22",77.7055,79.4875,77.2465,79.4875,13100.0],["2001-03-23",79.177,79.9194,76.4635,76.5715,11400.0],["2001-03-26",76.5715,78.502,76.4635,78.1375,6500.0],["2001-03-27",77.9755,84.6714,77.9755,84.1854,33100.0],["2001-03-28",81.6474,83.4294,81.5934,82.0794,27400.0],["2001-03-29",82.0795,82.9435,81.9715,82.9435,25600.0],["2001-03-30",82.4035,88.5594,82.0795,88.5594,42500.0],["2001-04-02",85.2654,88.1274,83.8074,84.3474,38200.0],["2001-04-03",84.2934,84.2934,82.5655,83.3214,39300.0],["2001-04-04",82.5655,82.5655,81.1075,81.1075,18500.0],["2001-04-05",81.0535,83.5915,80.9455,82.9435,17400.0],["2001-04-06",81.4855,83.1055,79.4875,81.1075,18100.0],["2001-04-09",78.8395,82.9435,78.8395,81.9067,13200.0],["2001-04-10",81.9153,84.2913,80.8008,82.883,24500.0],["2001-04-11",82.883,83.0298,82.0881,82.7274,7700.0],["2001-04-12",82.0881,82.0881,81.3883,81.3883,700.0],["2001-04-16",84.6714,84.6887,81.6734,82.0794,1600.0],["2001-04-17",83.7988,83.8075,82.451,82.8398,21600.0],["2001-04-18",82.8139,83.1595,82.8139,82.8398,19200.0],["2001-04-19",82.6843,85.3972,82.6843,83.6347,12600.0],["2001-04-20",84.6714,84.8788,84.6714,84.7751,8900.0],["2001-04-23",84.7751,85.017,84.3258,84.9738,2300.0],["2001-04-24",83.4618,83.4618,81.8375,81.8375,8800.0],["2001-04-25",84.6715,85.5182,81.8462,82.8225,7800.0],["2001-04-26",84.6196,84.8875,82.9867,82.9867,8000.0],["2001-04-27",82.9867,82.9867,82.9867,82.9867,0.0],["2001-04-30",82.7188,83.3754,81.4746,81.4746,15500.0],["2001-05-01",81.4573,84.3172,81.4573,83.073,18400.0],["2001-05-02",83.289,83.8074,83.289,83.4532,1700.0],["2001-05-03",83.3754,83.3754,82.304,83.2026,2100.0],["2001-05-04",81.6561,83.1162,81.6561,83.1162,1000.0],["2001-05-07",82.9866,84.5591,82.7102,83.9111,8600.0],["2001-05-08",83.9111,84.585,82.7707,84.2308,12600.0],["2001-05-09",84.3345,84.6283,83.2027,83.8075,3800.0],["2001-05-10",84.0234,84.585,82.1227,82.1227,2300.0],["2001-05-11",82.9434,82.9434,80.7662,80.8266,4200.0],["2001-05-14",80.9994,81.0426,79.0554,80.818,2900.0],["2001-05-15",82.7016,82.9435,80.6107,80.6107,5500.0],["2001-05-16",83.1422,83.3755,81.1032,82.7534,12300.0],["2001-05-17",82.7274,83.626,82.5546,82.5978,4400.0],["2001-05-18",81.6216,81.8635,81.6216,81.8635,400.0],["2001-05-21",81.9067,83.8075,81.8203,83.1595,2800.0],["2001-05-22",83.1594,84.2394,83.1594,84.2394,3500.0],["2001-05-23",83.8074,83.9111,83.5914,83.9111,6900.0],["2001-05-24",83.8679,83.8679,80.5329,82.0794,7900.0],["2001-05-25",82.1918,82.5979,81.6475,81.9067,5300.0],["2001-05-29",82.2522,82.3386,81.7338,81.777,9000.0],["2001-05-30",81.3883,81.6907,81.1291,81.2932,800.0],["2001-05-31",81.1291,81.4315,80.4897,80.7835,5000.0],["2001-06-01",80.7834,82.0794,80.3514,82.0708,21400.0],["2001-06-04",82.0794,82.2954,81.6388,82.0708,3200.0],["2001-06-05",82.5115,83.4618,82.5115,83.4618,4000.0],["2001-06-06",83.5915,83.9803,83.3323,83.9803,5500.0],["2001-06-07",83.8074,84.5505,83.7988,84.4122,5500.0],["2001-06-08",84.4554,84.6541,84.4554,84.6455,4800.0],["2001-06-11",84.5678,84.5678,84.4554,84.5678,3200.0],["2001-06-12",82.425,83.4705,82.425,83.3754,5600.0],["2001-06-13",83.3754,83.4532,83.3754,83.4532,400.0],["2001-06-14",83.6697,83.8603,83.1154,83.1154,3800.0],["2001-06-15",82.8728,85.8787,82.8728,85.5409,18000.0],["2001-06-18",82.9421,84.6659,82.9334,84.2501,2500.0],["2001-06-19",84.7699,86.1125,84.7699,86.1125,3400.0],["2001-06-20",85.7574,86.9355,85.7574,86.6236,7600.0],["2001-06-21",86.3984,87.4899,85.7574,86.6236,2300.0],["2001-06-22",85.1943,87.4899,85.1943,87.1347,9500.0],["2001-06-25",86.7362,88.7459,84.8565,88.4254,16700.0],["2001-06-26",88.7459,97.235,88.7459,93.3976,10500.0],["2001-06-27",94.8875,96.9319,92.9125,92.9732,10100.0],["2001-06-28",91.8557,98.0233,85.7574,88.3561,18500.0],["2001-06-29",87.923,95.286,87.923,93.9866,16500.0],["2001-07-02",94.1165,96.1522,93.6748,94.5063,14200.0],["2001-07-03",93.7094,95.5025,92.5314,94.2812,7200.0],["2001-07-05",95.0867,95.2427,91.5438,95.2427,7900.0],["2001-07-06",90.9375,93.5449,90.2705,90.2705,3600.0],["2001-07-09",93.9866,94.3851,90.1579,94.3851,3100.0],["2001-07-10",92.7479,94.3764,90.1145,90.1492,2900.0],["2001-07-11",91.7431,93.1031,90.2705,93.1031,7600.0],["2001-07-12",93.1031,95.286,92.2109,95.2773,7600.0],["2001-07-13",94.9222,94.9222,92.644,94.2379,5700.0],["2001-07-16",94.4111,94.4111,92.6873,92.6873,2100.0],["2001-07-17",92.748,92.748,91.951,92.4708,9400.0],["2001-07-18",93.2243,93.2243,90.7989,90.8249,1400.0],["2001-07-19",92.2195,92.2195,90.539,92.0463,1500.0],["2001-07-20",90.3138,92.1069,90.3138,91.7691,400.0],["2001-07-23",91.7691,91.7778,90.1319,90.1319,2000.0],["2001-07-24",90.0885,90.0885,84.9518,87.074,4900.0],["2001-07-25",87.4899,87.4899,85.1077,86.4071,7000.0],["2001-07-26",86.407,88.434,86.3984,88.1395,25800.0],["2001-07-27",88.1049,90.9721,86.6236,90.7469,5300.0],["2001-07-30",90.9548,90.9548,89.8807,89.8807,1100.0],["2001-07-31",89.8807,91.7864,87.0654,87.0654,2600.0],["2001-08-01",87.2733,89.7074,87.2733,89.7074,1300.0],["2001-08-02",89.7074,89.7074,87.3599,88.7719,5200.0],["2001-08-03",88.7719,90.5737,87.256,89.4043,3900.0],["2001-08-06",89.3956,90.513,88.5467,89.257,1500.0],["2001-08-07",88.3561,91.8211,87.6891,88.5294,7700.0],["2001-08-08",88.5727,90.7036,88.5727,89.0058,3700.0],["2001-08-09",89.4389,89.7854,89.0058,89.7854,1200.0],["2001-08-10",87.2733,89.2223,87.0568,88.4167,2600.0],["2001-08-13",89.2483,91.7084,88.4167,90.9548,22000.0],["2001-08-14",91.8037,91.8124,89.5169,90.8855,5700.0],["2001-08-15",90.9115,91.821,90.9028,91.0414,3800.0],["2001-08-16",91.821,91.821,90.6776,91.821,3200.0],["2001-08-17",91.3879,91.821,90.6776,91.821,1100.0],["2001-08-20",90.5303,92.4361,89.6554,91.7344,4600.0],["2001-08-21",90.5563,92.3061,90.0885,90.1145,2200.0],["2001-08-22",90.1319,93.4409,89.8721,93.4409,4300.0],["2001-08-23",93.4669,95.0434,92.8172,93.8654,8300.0],["2001-08-24",92.5227,93.5276,91.2234,93.5276,5200.0],["2001-08-27",91.0328,94.7403,90.5997,92.9212,6800.0],["2001-08-28",91.9769,92.2282,90.5303,90.5303,55300.0],["2001-08-29",90.5217,91.7951,90.5217,91.5612,1000.0],["2001-08-30",87.2733,91.7344,87.0568,88.6766,6100.0],["2001-08-31",88.7026,90.4783,88.3821,88.538,4900.0],["2001-09-04",88.0096,89.2223,87.7324,87.7324,11600.0],["2001-09-05",88.7892,88.7892,86.7276,87.4032,6500.0],["2001-09-06",86.2771,87.4465,83.895,85.7314,5900.0],["2001-09-07",83.5918,85.7574,79.867,82.2924,47300.0],["2001-09-10",81.7727,81.7727,78.3338,79.096,20800.0],["2001-09-17",77.4848,81.3915,70.9447,80.8718,12500.0],["2001-09-18",80.9934,82.3831,78.1445,79.0131,2800.0],["2001-09-19",78.1706,80.6894,75.1306,76.2163,18400.0],["2001-09-20",76.2163,78.1706,74.262,78.1706,7900.0],["2001-09-21",69.485,77.4323,69.485,74.2621,10400.0],["2001-09-24",71.2655,75.5649,69.9193,69.9453,29700.0],["2001-09-25",73.3935,74.6529,70.423,73.8191,7300.0],["2001-09-26",74.6963,74.6963,70.3535,72.0993,10400.0],["2001-09-27",73.8277,73.8277,70.4317,73.3414,2100.0],["2001-09-28",70.7878,75.009,70.7878,72.2557,14800.0],["2001-10-01",74.6964,74.6964,73.3935,74.6964,6900.0],["2001-10-02",73.3935,76.4074,73.3935,74.6964,5200.0],["2001-10-03",75.5649,77.302,75.5389,77.1978,7800.0],["2001-10-04",76.4335,84.6588,76.4335,83.7902,6800.0],["2001-10-05",84.6848,84.6848,80.3593,80.4115,7900.0],["2001-10-08",81.6448,81.862,81.2974,81.2974,1100.0],["2001-10-09",74.6268,83.1735,73.6975,79.2563,17400.0],["2001-10-10",78.1706,81.6449,76.5985,81.6449,12900.0],["2001-10-11",80.0207,84.2506,78.1706,81.6449,6500.0],["2001-10-12",82.0531,82.0531,79.4995,80.342,1000.0],["2001-10-15",80.3333,82.2963,79.3431,81.8186,2200.0],["2001-10-16",80.7763,82.2963,79.9946,81.6449,7200.0],["2001-10-17",80.0293,80.0293,78.822,79.7861,8000.0],["2001-10-18",80.8805,82.053,79.6906,79.9164,2000.0],["2001-10-19",82.4787,82.4787,80.0641,81.2106,2000.0],["2001-10-22",77.302,82.5134,77.302,82.5134,5300.0],["2001-10-23",82.5134,83.3559,80.646,82.4873,3900.0],["2001-10-24",82.4873,82.4873,82.4873,82.4873,0.0],["2001-10-25",82.2963,82.2963,81.2106,82.2789,1800.0],["2001-10-26",81.6449,83.99,80.9934,82.0791,8300.0],["2001-10-29",82.6958,83.1735,79.2649,79.2649,17400.0],["2001-10-30",80.3854,80.3854,74.9222,75.4867,10000.0],["2001-10-31",76.4335,84.2419,76.4335,81.6449,13100.0],["2001-11-01",81.1845,81.254,80.1249,81.0629,8200.0],["2001-11-02",81.0629,82.2963,77.302,78.7786,13700.0],["2001-11-05",80.3594,80.3594,78.5528,79.8817,4500.0],["2001-11-06",78.3877,81.5058,78.3877,80.7763,5400.0],["2001-11-07",80.7763,80.8632,79.0739,79.0739,6400.0],["2001-11-08",80.5678,80.5678,79.4734,80.3246,1900.0],["2001-11-09",81.6188,81.6188,79.43,79.9077,1600.0],["2001-11-12",78.1879,79.899,78.1706,78.4311,1900.0],["2001-11-13",78.9957,79.0305,78.2488,78.5788,1600.0],["2001-11-14",78.188,79.0392,76.6593,79.0392,3700.0],["2001-11-15",77.6494,80.6894,77.6494,80.1683,6900.0],["2001-11-16",80.7763,80.7763,79.0131,80.7415,10900.0],["2001-11-19",79.1434,81.6448,79.1434,81.1845,2400.0],["2001-11-20",80.5505,82.4874,79.6906,79.6906,2900.0],["2001-11-21",79.5169,81.4711,77.3107,78.1706,10000.0],["2001-11-23",79.0392,79.0392,78.9349,79.0392,1800.0],["2001-11-26",79.0392,79.2389,77.7797,77.8319,18000.0],["2001-11-27",78.1706,79.0652,77.0154,77.3628,16400.0],["2001-11-28",79.0392,79.899,77.0415,79.0392,17900.0],["2001-11-29",77.7363,78.7004,77.7363,78.1706,4600.0],["2001-11-30",78.3791,80.7329,77.745,80.4463,14900.0],["2001-12-03",79.8469,80.3246,79.4821,79.5169,2500.0],["2001-12-04",79.4734,79.9338,76.9546,79.9077,5300.0],["2001-12-05",79.2997,81.8967,78.657,80.7763,29000.0],["2001-12-06",80.4289,82.5134,78.4312,81.6449,33700.0],["2001-12-07",82.5134,84.3721,81.6448,84.0334,5300.0],["2001-12-10",83.3819,84.1202,83.0953,83.0953,10700.0],["2001-12-11",84.2332,85.093,82.6871,84.9888,6400.0],["2001-12-12",80.0119,85.119,80.0119,83.5817,20000.0],["2001-12-13",74.978,83.3205,74.978,82.4497,15300.0],["2001-12-14",82.4497,85.3408,80.8125,84.47,30700.0],["2001-12-17",82.946,85.3408,80.2813,85.0795,18100.0],["2001-12-18",84.8183,86.4729,84.8183,85.9939,4400.0],["2001-12-19",85.3408,86.8647,81.3524,85.4192,15300.0],["2001-12-20",85.1231,85.8023,82.7283,83.8169,7900.0],["2001-12-21",83.5992,85.6717,82.2494,85.3757,67700.0],["2001-12-24",85.3408,85.6891,85.3408,85.5237,600.0],["2001-12-26",85.7327,86.351,84.4961,85.8894,17800.0],["2001-12-27",83.1986,87.0738,83.1986,85.3495,13400.0],["2001-12-28",84.9228,86.081,83.9736,85.454,17800.0],["2001-12-31",85.3408,85.7849,85.1231,85.1231,9900.0],["2002-01-02",84.9054,85.4714,83.8604,85.4714,22600.0],["2002-01-03",84.9924,85.5846,83.5991,85.4714,14300.0],["2002-01-04",85.872,86.7341,85.872,86.7341,32800.0],["2002-01-07",85.9504,86.7428,85.0099,86.0897,11200.0],["2002-01-08",85.0099,86.3945,84.6442,85.515,15800.0],["2002-01-09",85.515,85.8198,84.4526,85.3408,4800.0],["2002-01-10",84.5658,85.1231,82.7283,83.1811,8900.0],["2002-01-11",83.4598,86.2116,83.4598,84.6877,8400.0],["2002-01-14",84.6877,85.8633,84.6877,84.7138,6300.0],["2002-01-15",85.7762,87.8139,85.7762,87.7704,5100.0],["2002-01-16",86.2116,88.4758,85.9939,86.3074,11200.0],["2002-01-17",86.2117,86.6645,85.8633,86.6471,7000.0],["2002-01-18",86.6905,87.9445,86.5599,86.7341,7900.0],["2002-01-22",86.4293,87.2479,85.9329,87.213,33900.0],["2002-01-23",86.4293,88.4758,85.3408,88.4584,13900.0],["2002-01-24",86.3858,86.8647,84.6877,85.7327,10900.0],["2002-01-25",85.9242,88.6063,85.5323,88.6063,7000.0],["2002-01-28",87.5614,87.5614,86.6122,87.3001,3900.0],["2002-01-29",87.0824,87.0999,86.2639,87.0476,4500.0],["2002-01-30",85.7501,87.0825,85.3408,87.0825,6500.0],["2002-01-31",87.0824,87.7791,85.4365,87.7791,7400.0],["2002-02-01",85.5585,88.0839,85.5585,87.7269,8600.0],["2002-02-04",86.647,88.5803,85.8198,87.9533,15900.0],["2002-02-05",88.8067,89.4685,87.7268,89.4685,7900.0],["2002-02-06",87.1521,88.3016,86.2029,86.29,7300.0],["2002-02-07",88.7109,88.7109,87.0825,87.0825,5100.0],["2002-02-08",87.4133,87.4133,85.3408,86.856,2400.0],["2002-02-11",87.0824,88.8154,87.0824,87.8575,4100.0],["2002-02-12",87.4308,88.8241,87.1173,88.8241,1700.0],["2002-02-13",88.4932,89.6601,88.4932,89.6601,3200.0],["2002-02-14",89.6949,89.6949,88.4409,88.6499,2200.0],["2002-02-15",88.4583,89.364,87.0824,88.3887,17400.0],["2002-02-19",87.9533,89.216,86.6732,86.9083,4600.0],["2002-02-20",86.6993,87.0911,84.9054,86.6993,12800.0],["2002-02-21",86.5164,86.6471,86.2116,86.2116,12400.0],["2002-02-22",86.2116,87.5178,85.5585,86.0549,17000.0],["2002-02-25",86.0549,86.2116,83.6862,84.0781,17000.0],["2002-02-26",85.7762,86.2987,85.5062,85.9678,47400.0],["2002-02-27",86.647,86.6732,86.0984,86.6732,3900.0],["2002-02-28",87.3437,87.5179,85.8198,87.0825,14700.0],["2002-03-01",86.3858,87.3437,86.2116,87.1695,3000.0],["2002-03-04",87.3001,87.3001,85.3408,85.9678,9600.0],["2002-03-05",85.3495,86.8212,85.2973,86.1158,1800.0],["2002-03-06",85.4279,86.647,85.1666,86.4816,13300.0],["2002-03-07",85.7762,86.0113,85.7762,85.9939,1100.0],["2002-03-08",86.6035,86.6035,86.2116,86.3422,23100.0],["2002-03-11",85.515,87.2566,85.515,87.0825,4500.0],["2002-03-12",87.2566,89.216,87.0912,88.3016,29000.0],["2002-03-13",87.4743,87.9533,87.0912,87.9533,2200.0],["2002-03-14",89.612,89.612,87.7263,87.9795,5400.0],["2002-03-15",86.862,88.3025,86.8533,88.154,10800.0],["2002-03-18",88.1715,88.2588,87.2811,88.058,5700.0],["2002-03-19",87.3335,87.3335,86.5041,86.5041,4100.0],["2002-03-20",86.5041,87.735,85.9978,86.0065,5500.0],["2002-03-21",86.6438,88.8175,86.0153,88.1715,19000.0],["2002-03-22",88.0842,88.2763,87.639,88.1104,9400.0],["2002-03-25",88.4159,88.4159,87.9532,88.0405,4700.0],["2002-03-26",87.962,89.1842,87.8223,89.1842,4200.0],["2002-03-27",87.9533,88.1715,87.9533,88.1278,4000.0],["2002-03-28",87.9533,90.0572,87.9533,89.8826,5900.0],["2002-04-01",88.189,89.9001,88.189,88.643,3000.0],["2002-04-02",88.6429,90.0572,87.9533,89.7254,4700.0],["2002-04-03",89.0096,90.1183,88.3461,88.3461,3000.0],["2002-04-04",88.1104,90.2667,88.0842,89.4897,5200.0],["2002-04-05",89.6817,89.6817,88.2239,88.6167,1800.0],["2002-04-08",88.7914,88.7914,88.3985,88.608,1600.0],["2002-04-09",88.1977,89.0445,88.1977,88.608,3800.0],["2002-04-10",89.4635,91.4888,88.8262,91.4888,16300.0],["2002-04-11",91.6285,91.6285,88.8262,89.6992,6500.0],["2002-04-12",89.0532,91.6635,88.6691,91.6547,15000.0],["2002-04-15",90.7905,91.6111,89.5858,90.0572,5300.0],["2002-04-16",89.9175,91.6198,89.9175,91.2182,5800.0],["2002-04-17",90.7905,91.2357,88.3985,90.2405,10300.0],["2002-04-18",90.8865,90.9563,90.1008,90.9563,7500.0],["2002-04-19",90.9563,91.6198,90.9563,91.419,3100.0],["2002-04-22",91.4889,91.8817,90.8429,91.873,4100.0],["2002-04-23",91.3754,92.3444,91.3754,92.3444,8400.0],["2002-04-24",92.3531,92.3531,91.2182,91.5849,17600.0],["2002-04-25",92.3531,92.3967,91.1833,92.3967,2500.0],["2002-04-26",91.3666,92.0126,91.3666,92.0126,2000.0],["2002-04-29",92.0126,94.23,92.0126,94.134,4700.0],["2002-04-30",94.2737,95.8014,94.2737,95.33,13600.0],["2002-05-01",95.1554,98.595,95.1554,98.595,9700.0],["2002-05-02",98.1584,99.2759,96.2291,98.8655,10500.0],["2002-05-03",98.9616,98.9616,97.5648,97.7569,5300.0],["2002-05-06",98.6735,99.5203,97.3728,99.2671,4100.0],["2002-05-07",98.368,98.9965,97.1632,97.6783,13700.0],["2002-05-08",98.5513,98.5513,96.491,98.5338,1800.0],["2002-05-09",98.6386,98.6386,96.4823,97.3029,3400.0],["2002-05-10",98.6386,98.6473,96.9014,97.076,9700.0],["2002-05-13",97.7743,97.7743,97.1894,97.722,6500.0],["2002-05-14",97.7307,99.3806,97.7307,99.2497,4700.0],["2002-05-15",99.4068,99.7211,98.4378,99.7211,4700.0],["2002-05-16",98.7172,99.5203,98.6473,98.7346,5500.0],["2002-05-17",98.7347,99.5116,98.7347,99.5116,5900.0],["2002-05-20",98.6473,99.4592,98.3505,98.595,3100.0],["2002-05-21",99.1537,100.3846,99.1537,100.0877,9400.0],["2002-05-22",99.6513,100.3671,99.6513,100.3322,3100.0],["2002-05-23",99.8346,100.0965,98.237,100.0965,10300.0],["2002-05-24",99.3021,99.7298,98.3156,99.7211,5500.0],["2002-05-28",99.7298,99.8346,98.6212,99.0838,9600.0],["2002-05-29",98.3156,98.7259,97.626,97.7656,6400.0],["2002-05-30",97.3291,97.3291,95.2252,95.2252,15900.0],["2002-05-31",95.1728,98.6473,95.0594,97.1196,17100.0],["2002-06-03",98.7783,98.8656,94.5705,94.5792,8900.0],["2002-06-04",94.7363,95.5657,92.8943,94.2737,6800.0],["2002-06-05",94.5181,95.3911,93.6102,93.6102,2500.0],["2002-06-06",96.2641,96.5522,93.4444,93.6801,8900.0],["2002-06-07",93.9332,96.5172,92.5364,94.0641,4000.0],["2002-06-10",96.622,96.622,94.1864,94.9895,8200.0],["2002-06-11",95.1991,96.4649,93.4094,94.5443,6200.0],["2002-06-12",94.5007,96.1681,93.5229,95.9324,20700.0],["2002-06-13",94.4974,96.5798,94.4974,95.1186,9100.0],["2002-06-14",93.1762,95.3724,92.31,94.2437,15300.0],["2002-06-17",95.3986,96.2298,93.3337,94.1562,7900.0],["2002-06-18",94.6374,96.2211,94.0686,94.1036,6000.0],["2002-06-19",92.3624,94.3136,91.8725,93.3074,51800.0],["2002-06-20",92.0737,93.6137,92.0737,92.94,3500.0],["2002-06-21",92.9487,93.7974,92.9312,93.2549,10100.0],["2002-06-24",93.2462,94.8999,93.2462,94.3924,9400.0],["2002-06-25",94.4974,95.0836,93.7187,95.0661,4300.0],["2002-06-26",91.015,96.6848,91.015,95.8536,17900.0],["2002-06-27",95.5911,99.5285,95.5824,98.0323,12400.0],["2002-06-28",96.2648,100.071,96.2648,96.7636,41600.0],["2002-07-01",96.6936,100.1673,96.4661,97.5686,16900.0],["2002-07-02",96.5098,98.356,96.4661,97.1661,4400.0],["2002-07-03",96.8773,97.1311,95.3724,96.2386,3800.0],["2002-07-05",96.2386,97.9973,96.2386,97.9973,800.0],["2002-07-08",96.0111,98.1722,96.0111,96.781,5000.0],["2002-07-09",96.0811,98.8723,96.0811,97.0436,7600.0],["2002-07-10",97.0348,98.7848,93.5874,96.1161,35400.0],["2002-07-11",94.9349,96.0898,92.7912,93.7974,17100.0],["2002-07-12",93.7537,94.2786,91.435,91.4787,8700.0],["2002-07-15",91.9775,92.1612,87.0776,88.3726,20700.0],["2002-07-16",88.2325,88.845,86.7101,87.1126,5700.0],["2002-07-17",88.1976,88.1976,86.2201,87.2439,3700.0],["2002-07-18",84.9776,87.5676,83.1489,85.8526,11900.0],["2002-07-19",84.9339,85.8526,83.9102,83.9102,14000.0],["2002-07-22",84.0064,86.0189,84.0064,84.8727,32900.0],["2002-07-23",84.4614,86.4739,84.0064,84.9164,10600.0],["2002-07-24",83.9627,85.3889,83.6915,84.9864,7200.0],["2002-07-25",85.3976,86.7101,84.9339,85.8351,7000.0],["2002-07-26",86.2463,87.5325,83.1227,86.1851,5000.0],["2002-07-29",85.7477,90.9975,85.7477,90.385,9500.0],["2002-07-30",90.6475,91.19,88.3813,91.19,12800.0],["2002-07-31",90.7437,92.7387,89.0725,90.5862,10200.0],["2002-08-01",90.28,91.155,88.4338,88.5125,4500.0],["2002-08-02",89.965,91.3124,89.2475,89.2475,27400.0],["2002-08-05",91.8725,92.8787,90.35,92.0387,17600.0],["2002-08-06",92.0387,95.4161,92.0387,94.7074,8200.0],["2002-08-07",95.7836,96.0286,94.0599,94.4449,9100.0],["2002-08-08",94.4537,97.1224,94.4537,96.7724,23400.0],["2002-08-09",97.1136,98.8548,95.3724,97.1223,10400.0],["2002-08-12",97.1223,97.9973,95.0661,97.7785,3500.0],["2002-08-13",97.9885,97.9885,96.6848,96.7111,3800.0],["2002-08-14",95.8623,97.9973,95.8623,97.9973,5000.0],["2002-08-15",97.9098,97.9098,97.1311,97.7698,1000.0],["2002-08-16",96.3611,98.8635,96.3611,97.1223,3700.0],["2002-08-19",97.7786,98.8636,97.7786,98.7323,2100.0],["2002-08-20",97.9973,98.4348,96.8249,96.9648,8800.0],["2002-08-21",93.6224,97.9711,93.6224,97.1486,22800.0],["2002-08-22",97.1136,97.8398,96.2561,97.8398,2300.0],["2002-08-23",96.6849,97.9886,96.0549,97.6561,13000.0],["2002-08-26",96.6848,98.6448,96.6848,98.5573,6600.0],["2002-08-27",98.3472,98.3472,95.2411,95.6961,8100.0],["2002-08-28",94.6024,97.1836,94.4449,95.7924,4700.0],["2002-08-29",95.4161,96.0549,94.7774,96.0549,2400.0],["2002-08-30",96.4924,96.4924,93.6224,94.7074,6400.0],["2002-09-03",93.1674,93.8411,91.4087,91.4087,9200.0],["2002-09-04",91.5312,93.6486,90.3412,93.6486,6600.0],["2002-09-05",92.5375,92.7037,91.435,91.4525,5900.0],["2002-09-06",92.7387,94.9349,91.9337,94.9262,4500.0],["2002-09-09",93.2024,95.7924,93.2024,95.3636,7500.0],["2002-09-10",94.4886,94.4886,91.9774,92.9487,4400.0],["2002-09-11",92.8699,93.6224,91.9775,91.9775,1700.0],["2002-09-12",93.5036,93.5036,91.6793,92.2055,1300.0],["2002-09-13",91.6617,92.837,91.6354,92.1704,2500.0],["2002-09-16",92.0915,93.8368,91.7231,93.065,3800.0],["2002-09-17",94.0473,94.3894,91.4863,91.4863,5800.0],["2002-09-18",91.0039,92.4423,91.0039,92.4423,3100.0],["2002-09-19",91.2232,92.1178,90.2058,90.2058,3300.0],["2002-09-20",92.9686,92.9686,89.9076,90.3374,20000.0],["2002-09-23",89.8988,89.8988,86.8291,89.8111,5500.0],["2002-09-24",90.3373,90.9864,89.4515,89.4603,2400.0],["2002-09-25",90.3373,92.53,89.4603,91.6529,12300.0],["2002-09-26",90.8022,93.2317,90.618,93.144,7100.0],["2002-09-27",91.3021,93.4071,90.9689,92.1354,6600.0],["2002-09-30",92.53,92.9773,89.9251,90.4075,9700.0],["2002-10-01",93.3282,93.3282,89.5129,90.7671,17600.0],["2002-10-02",90.7671,91.4249,90.5566,90.5654,5000.0],["2002-10-03",90.0304,91.2144,90.0304,90.8197,3400.0],["2002-10-04",91.3021,91.7407,89.8988,89.9164,4700.0],["2002-10-07",89.6796,90.3637,89.6796,89.8287,8900.0],["2002-10-08",91.7143,91.7143,89.8111,90.8373,5800.0],["2002-10-09",89.8111,90.7233,87.7062,87.7062,10100.0],["2002-10-10",87.7062,89.2849,87.7062,89.0218,3300.0],["2002-10-11",87.9693,91.4337,86.8291,90.1093,6300.0],["2002-10-14",88.1447,90.8636,88.1447,89.4603,3500.0],["2002-10-15",92.0827,92.0827,89.741,90.7759,7200.0],["2002-10-16",89.2585,93.4071,89.2585,89.5918,6400.0],["2002-10-17",92.5388,93.7666,89.4866,90.6882,4800.0],["2002-10-18",91.7406,92.0301,89.6181,92.0301,8000.0],["2002-10-21",92.4686,92.4686,90.3374,90.8636,6100.0],["2002-10-22",90.2496,91.4073,90.2496,90.6882,1500.0],["2002-10-23",90.9513,91.6529,90.2496,91.346,12100.0],["2002-10-24",89.7848,91.8634,89.7848,90.8022,2500.0],["2002-10-25",89.7848,91.2144,89.7761,91.2057,5000.0],["2002-10-28",91.9862,92.4598,89.8462,89.9164,10900.0],["2002-10-29",90.5742,90.5742,89.0218,89.8374,3600.0],["2002-10-30",89.8374,89.89,89.8374,89.89,3200.0],["2002-10-31",89.6795,89.6795,86.8291,87.4957,12100.0],["2002-11-01",88.285,88.285,87.5746,88.1447,16000.0],["2002-11-04",89.241,90.3373,88.592,89.4252,7500.0],["2002-11-05",89.0217,90.5566,87.8728,88.7323,11300.0],["2002-11-06",90.0304,90.0304,88.5219,89.3112,8000.0],["2002-11-07",89.8813,89.8813,86.3993,87.9254,8800.0],["2002-11-08",87.9254,88.5569,85.5486,87.7062,4600.0],["2002-11-11",85.5574,89.2849,85.5574,87.4518,3500.0],["2002-11-12",87.7237,88.2762,86.9256,87.9254,4300.0],["2002-11-13",87.9166,88.1447,87.101,87.3027,5100.0],["2002-11-14",87.6974,88.0131,85.9169,87.8289,10400.0],["2002-11-15",88.5306,88.5306,85.2504,87.7062,3400.0],["2002-11-18",87.522,88.0131,86.9606,86.9606,1700.0],["2002-11-19",87.3203,87.6448,85.496,85.496,16800.0],["2002-11-20",86.3555,86.9607,85.5661,86.794,8100.0],["2002-11-21",89.4603,89.8111,86.3379,86.487,24900.0],["2002-11-22",86.8291,86.8291,86.1274,86.3905,41600.0],["2002-11-25",86.8291,88.6709,86.601,88.4867,3700.0],["2002-11-26",88.3552,89.3112,86.8554,86.873,4800.0],["2002-11-27",88.5832,89.6357,86.8554,89.1095,6900.0],["2002-11-29",88.5832,88.5832,87.7149,87.8027,1600.0],["2002-12-02",87.7062,88.1447,86.224,87.5308,4500.0],["2002-12-03",86.1274,86.3292,85.3819,85.5223,5300.0],["2002-12-04",87.3992,87.3992,85.7854,86.6449,1600.0],["2002-12-05",87.6711,87.7062,85.3381,85.3381,600.0],["2002-12-06",85.5223,86.145,85.5135,85.5135,2400.0],["2002-12-09",85.0399,85.0399,82.514,82.514,6200.0],["2002-12-10",85.9521,85.9521,83.1191,83.3033,27300.0],["2002-12-11",84.1804,84.1804,82.4438,82.5666,4000.0],["2002-12-12",81.7839,82.3907,81.5905,81.8631,6700.0],["2002-12-13",81.5817,82.3028,80.4736,80.5792,9800.0],["2002-12-16",80.9045,82.3995,79.4799,80.4648,18500.0],["2002-12-17",82.549,82.6193,81.1156,82.3115,7200.0],["2002-12-18",82.8304,82.8304,80.799,81.9422,4100.0],["2002-12-19",82.7776,83.3932,81.7839,83.2701,5100.0],["2002-12-20",82.9447,83.8505,82.2236,83.7186,14600.0],["2002-12-23",82.9008,84.1583,82.804,83.9472,8100.0],["2002-12-24",84.5276,84.5276,84.5276,84.5276,200.0],["2002-12-26",81.8103,85.5214,81.8103,85.5214,3500.0],["2002-12-27",85.5213,85.6533,84.5276,84.7739,10600.0],["2002-12-30",81.8455,86.2249,81.8455,86.2249,8800.0],["2002-12-31",84.4309,86.1545,84.4309,84.9498,16500.0],["2003-01-02",84.8882,86.3568,84.5716,86.3568,8100.0],["2003-01-03",86.6294,86.6294,85.2048,85.2048,8100.0],["2003-01-06",84.8618,89.0829,84.8618,88.6872,8700.0],["2003-01-07",89.039,89.039,86.2425,86.8405,8000.0],["2003-01-08",86.8493,87.0779,84.6772,85.2136,7600.0],["2003-01-09",85.3894,87.0603,85.2136,86.7085,5400.0],["2003-01-10",87.7902,87.7902,85.8292,86.6382,2200.0],["2003-01-13",85.8379,86.5327,85.6093,86.049,2600.0],["2003-01-14",85.7676,85.7676,84.642,85.5653,5500.0],["2003-01-15",86.1721,86.1721,80.4736,80.755,25300.0],["2003-01-16",82.5754,83.5339,81.7927,82.5578,22600.0],["2003-01-17",82.5666,83.3404,82.1357,82.1357,10200.0],["2003-01-21",82.1269,82.6633,81.652,82.5314,14600.0],["2003-01-22",83.059,86.049,82.804,85.6445,9000.0],["2003-01-23",85.1696,85.6621,82.6985,84.1583,2400.0],["2003-01-24",83.2877,85.8291,82.1357,82.4083,8500.0],["2003-01-27",82.3116,83.5427,81.5641,83.5427,11800.0],["2003-01-28",81.7136,84.2375,80.9045,82.6633,9500.0],["2003-01-29",82.6633,84.7739,81.3178,82.2412,9300.0],["2003-01-30",82.3116,82.4787,80.245,80.8254,12400.0],["2003-01-31",81.7663,81.7663,79.1457,80.0251,7700.0],["2003-02-03",80.5528,82.6809,80.5088,81.7399,4200.0],["2003-02-04",80.9309,81.8015,80.3329,81.4146,7700.0],["2003-02-05",81.6784,81.9862,81.5816,81.8455,2400.0],["2003-02-06",81.7839,82.7073,81.4673,81.951,13700.0],["2003-02-07",82.6281,82.7337,80.245,80.3241,6200.0],["2003-02-10",81.441,81.441,80.3945,81.1244,8100.0],["2003-02-11",80.9309,81.4145,79.3568,80.0339,8200.0],["2003-02-12",79.5854,80.0691,79.5854,79.6294,5700.0],["2003-02-13",79.4887,80.4473,79.4096,79.9724,6300.0],["2003-02-14",80.799,81.5201,80.2714,81.5201,4800.0],["2003-02-18",81.6432,82.0038,81.3442,81.9598,3300.0],["2003-02-19",81.3706,81.3706,80.5791,81.0276,3300.0],["2003-02-20",80.9661,81.6432,80.9045,81.0716,3000.0],["2003-02-21",81.1859,81.4497,80.9045,81.1683,3500.0],["2003-02-24",80.5792,80.9309,80.0251,80.3329,4900.0],["2003-02-25",80.0251,80.9573,79.7701,80.8957,6000.0],["2003-02-26",80.8958,81.485,80.2802,80.6232,8200.0],["2003-02-27",81.1947,82.2676,81.1947,82.0389,11100.0],["2003-02-28",81.9422,82.294,81.1419,82.0565,5800.0],["2003-03-03",82.1269,82.3292,81.7839,82.0038,4200.0],["2003-03-04",81.7839,82.9008,81.7839,82.892,2800.0],["2003-03-05",82.7249,83.3493,82.5666,83.3317,7600.0],["2003-03-06",83.3229,83.6834,82.8744,83.358,15600.0],["2003-03-07",83.1998,83.2086,82.936,82.9711,2800.0],["2003-03-10",82.9271,82.9271,81.1331,81.2035,4500.0],["2003-03-11",80.6759,80.9485,78.7148,80.1043,12700.0],["2003-03-12",79.5063,82.0654,79.5063,80.4121,5000.0],["2003-03-13",82.895,82.895,80.5488,81.9248,4800.0],["2003-03-14",81.9248,83.1949,81.9248,81.9424,4000.0],["2003-03-17",82.2864,83.7947,82.0306,83.6447,8800.0],["2003-03-18",83.6801,83.8565,82.8068,83.3449,6600.0],["2003-03-19",83.3449,83.3449,82.1188,82.9127,4600.0],["2003-03-20",82.304,83.3537,82.0747,83.3537,9900.0],["2003-03-21",82.5246,83.9623,81.6337,82.4716,25600.0],["2003-03-24",82.5158,82.5158,80.7869,82.4716,9000.0],["2003-03-25",81.228,83.6713,81.228,82.0483,6600.0],["2003-03-26",81.572,82.9127,81.1751,81.1839,9400.0],["2003-03-27",81.3162,82.6922,80.9281,82.4628,10700.0],["2003-03-28",82.3835,84.3681,82.3835,83.4066,10800.0],["2003-03-31",82.454,83.2655,81.5896,82.9921,13700.0],["2003-04-01",81.7395,83.2831,81.7395,83.2831,6700.0],["2003-04-02",82.8333,83.583,82.1188,83.1332,10300.0],["2003-04-03",84.0153,84.0153,83.0009,83.292,13600.0],["2003-04-04",83.389,83.8829,83.2479,83.3978,12500.0],["2003-04-07",83.7771,85.3736,83.3361,83.6184,27900.0],["2003-04-08",83.6183,85.4706,83.6183,85.3824,7000.0],["2003-04-09",85.4706,85.894,85.0296,85.2501,15700.0],["2003-04-10",85.3824,85.894,84.9061,85.894,4200.0],["2003-04-11",86.0087,86.0351,85.3648,85.7,4100.0],["2003-04-14",86.088,86.926,86.088,86.2645,3100.0],["2003-04-15",86.2645,88.205,85.4971,88.205,6400.0],["2003-04-16",88.6636,89.5281,88.6636,89.3958,4100.0],["2003-04-17",89.7486,89.9691,88.5755,89.0165,4900.0],["2003-04-21",89.9249,89.9249,87.7022,89.6515,3200.0],["2003-04-22",89.3693,91.3715,88.549,91.0187,11200.0],["2003-04-23",90.7629,91.2921,89.6956,90.4101,14600.0],["2003-04-24",88.4343,90.1896,87.3229,88.2579,9600.0],["2003-04-25",87.9845,88.9723,86.8907,87.173,7400.0],["2003-04-28",86.6702,89.8809,85.4353,88.8841,11600.0],["2003-04-29",87.3229,89.7045,85.7882,86.335,7700.0],["2003-04-30",85.206,87.3229,85.206,85.7882,4700.0],["2003-05-01",84.8091,86.5732,84.8091,86.2116,5900.0],["2003-05-02",87.27,87.2788,86.7848,86.7848,5400.0],["2003-05-05",87.4553,88.549,85.9117,88.0903,10300.0],["2003-05-06",88.5842,90.7188,87.6316,90.3042,7200.0],["2003-05-07",89.2635,92.0684,89.0871,89.0871,9800.0],["2003-05-08",88.7783,90.1984,88.3726,89.0871,6900.0],["2003-05-09",89.4399,90.4542,88.205,88.3108,6200.0],["2003-05-12",87.7639,89.872,86.6437,87.367,5900.0],["2003-05-13",86.9701,88.6548,86.0704,86.7937,4500.0],["2003-05-14",88.1168,88.1961,86.5732,87.3229,1700.0],["2003-05-15",88.1697,89.581,86.4938,87.4729,11000.0],["2003-05-16",84.8532,89.9338,84.8532,88.0285,5200.0],["2003-05-19",88.0286,88.0286,85.797,85.8411,7800.0],["2003-05-20",86.5379,87.1113,85.5588,87.1113,8800.0],["2003-05-21",86.7055,87.1112,85.4883,86.4409,4400.0],["2003-05-22",86.9612,87.9844,85.4706,86.529,5500.0],["2003-05-23",87.4993,87.9404,86.5732,86.9701,2900.0],["2003-05-27",87.6316,88.205,86.1233,87.5787,4900.0],["2003-05-28",87.5258,87.7639,86.0616,87.2347,10200.0],["2003-05-29",88.7871,89.0782,86.1851,86.1851,6600.0],["2003-05-30",88.4696,89.6163,88.2138,89.6163,10400.0],["2003-06-02",88.5225,90.8335,87.5964,87.5964,3000.0],["2003-06-03",90.0132,90.0132,88.205,88.205,1500.0],["2003-06-04",88.205,91.495,88.1168,90.7982,11700.0],["2003-06-05",89.087,91.1951,88.7607,90.269,5500.0],["2003-06-06",90.8511,91.5568,89.3428,89.3428,6300.0],["2003-06-09",89.3516,89.8809,87.7728,88.302,7000.0],["2003-06-10",87.7992,89.8544,87.6317,89.2634,5500.0],["2003-06-11",88.3814,89.087,86.8819,89.0517,5300.0],["2003-06-12",85.7925,89.3215,85.7925,89.3215,11400.0],["2003-06-13",88.8881,88.8881,87.8179,88.4282,5200.0],["2003-06-16",88.7289,88.8881,87.1369,88.1717,8400.0],["2003-06-17",87.1811,88.2425,87.1458,87.3934,36700.0],["2003-06-18",89.1977,89.1977,85.7925,86.3674,5200.0],["2003-06-19",88.3928,88.3928,85.7925,87.1634,9400.0],["2003-06-20",87.3933,89.0119,86.2612,88.1805,8200.0],["2003-06-23",88.1009,88.4459,86.332,86.332,6800.0],["2003-06-24",89.0208,89.0208,86.6858,88.3044,7000.0],["2003-06-25",86.7212,88.3044,86.7212,87.2784,4600.0],["2003-06-26",85.9782,89.0827,85.9782,88.4016,4000.0],["2003-06-27",88.4459,88.4459,86.4912,88.437,8600.0],["2003-06-30",88.4282,89.3126,87.1192,89.18,18100.0],["2003-07-01",89.3303,89.5957,87.5614,89.1534,4800.0],["2003-07-02",89.4807,95.1589,89.4807,93.4254,11300.0],["2003-07-03",91.1435,94.3718,91.1435,93.7527,6100.0],["2003-07-07",94.4072,95.4154,92.3552,94.5487,11300.0],["2003-07-08",95.5216,97.1755,94.5575,95.61,12400.0],["2003-07-09",96.521,96.9102,94.2126,94.6725,15200.0],["2003-07-10",95.1059,95.8311,94.0357,94.3364,10300.0],["2003-07-11",94.3364,95.442,92.2756,92.2933,6500.0],["2003-07-14",93.3546,94.2921,93.1512,93.3192,5000.0],["2003-07-15",93.1512,93.6377,92.479,93.6377,4800.0],["2003-07-16",92.6029,94.1949,91.4973,92.3641,9800.0],["2003-07-17",93.6199,95.2915,91.338,91.5945,9000.0],["2003-07-18",93.735,94.2214,90.6571,91.9837,10400.0],["2003-07-21",91.7183,91.7183,88.4635,89.1092,5300.0],["2003-07-22",89.7018,90.3032,88.4636,90.2944,4000.0],["2003-07-23",89.7814,92.2491,88.8262,90.3829,3000.0],["2003-07-24",91.798,92.594,89.3746,90.3917,5600.0],["2003-07-25",91.0993,92.426,89.5073,91.1347,12800.0],["2003-07-28",92.6471,92.9036,91.2939,92.1341,3400.0],["2003-07-29",92.8593,92.8593,89.5072,91.0196,2500.0],["2003-07-30",91.4177,97.0694,91.0993,97.0694,23600.0],["2003-07-31",94.6371,109.841,94.6371,102.5707,44600.0],["2003-08-01",100.165,102.5972,95.5569,96.406,8800.0],["2003-08-04",95.5658,97.945,94.7432,96.406,3900.0],["2003-08-05",96.3176,98.0776,95.0882,95.3004,4600.0],["2003-08-06",93.8499,97.9538,93.8499,95.1412,4900.0],["2003-08-07",92.8947,96.7421,92.8947,95.7604,3300.0],["2003-08-08",95.5216,96.2822,95.0086,96.2733,1700.0],["2003-08-11",95.5746,95.5835,93.7526,94.6371,5000.0],["2003-08-12",95.9638,95.9638,93.7792,94.3718,6600.0],["2003-08-13",95.0262,97.7238,94.7609,96.8482,3800.0],["2003-08-14",95.044,97.9538,95.044,97.9538,2100.0],["2003-08-15",96.9013,99.9085,96.9013,99.9085,1300.0],["2003-08-18",95.5657,101.5358,95.5657,98.1749,7900.0],["2003-08-19",101.6685,105.2241,97.5646,103.9239,3300.0],["2003-08-20",99.0328,101.6508,99.0328,101.3501,10200.0],["2003-08-21",101.4739,105.2417,99.3955,100.3949,5900.0],["2003-08-22",104.3573,104.3573,96.5121,96.5121,6700.0],["2003-08-25",98.4845,98.4845,96.5564,97.1932,3600.0],["2003-08-26",96.6094,99.6343,95.5835,99.6343,3900.0],["2003-08-27",96.919,99.5016,96.919,99.0594,2300.0],["2003-08-28",97.2905,98.396,97.2905,98.0423,4400.0],["2003-08-29",98.2722,98.2722,94.8228,94.8228,7200.0],["2003-09-02",94.2126,101.0494,94.2126,99.935,5300.0],["2003-09-03",98.3253,101.2263,93.8499,101.2263,8600.0],["2003-09-04",101.2706,101.5359,98.8383,98.8383,5000.0],["2003-09-05",99.6785,100.6514,97.7327,97.7327,5100.0],["2003-09-08",100.3772,101.7039,99.5459,100.8283,3000.0],["2003-09-09",99.0594,101.1379,97.4055,98.8117,3300.0],["2003-09-10",97.2993,99.9439,95.3004,95.3004,5600.0],["2003-09-11",99.2952,100.8647,93.9926,100.0932,7800.0],["2003-09-12",100.1109,100.2528,97.096,99.3129,3400.0],["2003-09-15",97.6281,100.971,97.6281,100.6429,4500.0],["2003-09-16",100.4213,101.9287,99.3306,101.0863,8900.0],["2003-09-17",99.3838,101.8843,99.3838,100.9089,4500.0],["2003-09-18",101.6183,101.6183,99.5789,100.1996,10600.0],["2003-09-19",100.643,101.4942,100.3769,101.0863,6200.0],["2003-09-22",99.5079,101.042,98.4173,100.8735,7700.0],["2003-09-23",98.8695,100.8646,97.9828,98.5414,6700.0],["2003-09-24",100.2262,100.7316,98.0005,98.6478,3700.0],["2003-09-25",98.2045,99.304,94.2142,97.5394,8500.0],["2003-09-26",94.8793,96.7502,92.7866,93.7886,6200.0],["2003-09-29",94.2142,97.5394,93.5403,97.5394,5200.0],["2003-09-30",96.8389,96.8389,93.6378,93.7265,5400.0],["2003-10-01",96.9719,98.036,93.6378,96.8744,16300.0],["2003-10-02",94.4714,96.6527,93.2033,95.4113,1200.0],["2003-10-03",97.5394,98.3197,96.0941,97.4951,4400.0],["2003-10-06",96.431,101.4321,96.431,99.6498,2900.0],["2003-10-07",99.5434,100.4212,97.4773,100.235,3000.0],["2003-10-08",97.5483,100.4213,97.5483,99.0912,3300.0],["2003-10-09",99.0912,101.7513,97.229,98.4261,3000.0],["2003-10-10",98.4261,98.4261,96.3157,97.096,3200.0],["2003-10-13",98.2665,99.9158,96.032,97.9828,7100.0],["2003-10-14",98.967,100.4212,98.8695,100.2882,9200.0],["2003-10-15",99.2153,100.6518,99.2153,99.5434,4900.0],["2003-10-16",100.3415,100.909,99.8272,100.2084,5000.0],["2003-10-17",100.4301,101.042,98.4793,99.1355,3700.0],["2003-10-20",98.5857,100.3503,98.5148,99.0114,2100.0],["2003-10-21",100.3681,100.7139,97.0961,100.0489,3500.0],["2003-10-22",97.9828,99.5523,97.9828,97.9828,16100.0],["2003-10-23",98.4528,99.0735,96.6527,97.77,3900.0],["2003-10-24",97.9296,97.9384,96.2005,96.3157,5500.0],["2003-10-27",94.9679,97.9207,94.9679,97.5394,5400.0],["2003-10-28",96.9808,100.5543,96.9808,100.5543,4700.0],["2003-10-29",100.2262,101.4853,100.2262,101.3435,16100.0],["2003-10-30",100.2882,103.5602,100.2882,103.3031,17000.0],["2003-10-31",103.0815,103.7465,100.8912,101.0863,14200.0],["2003-11-03",102.7356,103.5248,100.1996,103.1524,5900.0],["2003-11-04",103.0637,103.1258,101.4853,101.4853,30600.0],["2003-11-05",102.239,103.0726,101.0863,103.0548,3900.0],["2003-11-06",103.0815,103.6844,101.3789,103.6844,3900.0],["2003-11-07",103.7021,104.5002,102.8598,103.8795,5000.0],["2003-11-10",102.4252,104.1809,100.6606,100.6606,10000.0],["2003-11-11",101.7514,101.973,100.1996,101.1395,4600.0],["2003-11-12",101.973,103.3829,101.0774,101.973,7200.0],["2003-11-13",100.6429,101.707,100.6429,101.237,7000.0],["2003-11-14",103.1879,103.2943,100.2971,100.3326,4600.0],["2003-11-17",99.3217,101.4587,97.5483,97.5837,6100.0],["2003-11-18",97.903,99.0912,96.768,96.9542,7200.0],["2003-11-19",96.6616,98.4084,96.3512,97.7434,8200.0],["2003-11-20",99.2685,99.2685,95.7748,95.9522,6700.0],["2003-11-21",97.5306,97.5394,96.1295,97.5394,3600.0],["2003-11-24",99.171,99.907,97.371,99.8804,9000.0],["2003-11-25",100.2173,100.2173,97.3177,98.1867,27600.0],["2003-11-26",101.042,101.042,98.0272,99.7563,2700.0],["2003-11-28",101.0863,101.0863,97.1138,97.1138,3500.0],["2003-12-01",98.0005,100.1996,98.0005,100.1996,3400.0],["2003-12-02",101.0863,101.707,99.9868,100.6873,3000.0],["2003-12-03",99.8094,101.7425,97.5837,97.5837,4600.0],["2003-12-04",98.4439,101.6893,98.4439,101.6715,13000.0],["2003-12-05",101.175,102.6824,100.6696,101.8046,24600.0],["2003-12-08",101.7957,102.7888,101.175,102.7179,6900.0],["2003-12-09",102.2125,103.2854,101.973,102.7711,8300.0],["2003-12-10",103.7465,103.7465,101.973,103.0282,25800.0],["2003-12-11",101.3439,106.2147,101.3439,106.2147,11700.0],["2003-12-12",104.9614,107.5479,104.9614,107.5479,6700.0],["2003-12-15",107.5479,108.8723,105.1836,105.2014,11100.0],["2003-12-16",104.7836,107.5657,103.5926,107.4146,5700.0],["2003-12-17",105.4858,108.3211,103.6104,108.1523,10000.0],["2003-12-18",106.2147,109.2367,106.2147,109.2367,3000.0],["2003-12-19",109.3167,109.3255,107.4501,108.97,4200.0],["2003-12-22",107.5479,108.4367,105.8769,108.4367,6200.0],["2003-12-23",106.6591,109.8944,104.9259,109.8589,2900.0],["2003-12-24",107.6901,110.2144,107.6901,109.6455,1400.0],["2003-12-26",108.57,110.9165,108.57,110.881,900.0],["2003-12-29",110.6588,111.992,109.77,111.992,4700.0],["2003-12-30",111.9832,112.5609,109.5567,110.7655,5800.0],["2003-12-31",111.1032,111.6098,107.1035,107.1035,5500.0],["2004-01-02",109.9922,109.9922,107.1035,108.3834,5700.0],["2004-01-05",108.4101,108.4101,104.9437,106.3302,12200.0],["2004-01-06",107.9923,108.41,107.2368,107.6368,2800.0],["2004-01-07",107.9923,108.4278,105.7702,107.219,13700.0],["2004-01-08",107.2013,108.8367,107.2013,107.7257,8500.0],["2004-01-09",107.9301,107.9301,105.4947,107.379,5200.0],["2004-01-12",107.9834,107.9923,105.4414,107.9034,14300.0],["2004-01-13",108.2412,108.4812,105.6103,108.4812,4400.0],["2004-01-14",108.6767,109.4144,107.9034,109.4144,3500.0],["2004-01-15",108.2412,110.6943,107.6101,110.2144,2000.0],["2004-01-16",110.6143,110.6588,108.8367,108.8367,3900.0],["2004-01-20",107.7968,109.77,106.748,106.7568,8900.0],["2004-01-21",106.7213,108.2501,106.4369,107.539,3600.0],["2004-01-22",107.539,108.5256,106.5347,106.6591,3200.0],["2004-01-23",106.8368,109.0589,106.3657,109.0589,4300.0],["2004-01-26",106.6591,110.9965,106.6591,110.9965,3200.0],["2004-01-27",108.4367,110.0811,108.4367,109.85,2300.0],["2004-01-28",108.4456,109.1478,105.7792,105.7792,10700.0],["2004-01-29",107.5212,107.5212,104.7925,104.8725,2800.0],["2004-01-30",104.0104,106.8991,104.0104,104.8992,3600.0],["2004-02-02",107.779,107.779,104.0015,106.5079,3600.0],["2004-02-03",104.8814,106.6591,104.4459,105.7792,6400.0],["2004-02-04",107.8145,107.8145,103.0327,103.1571,8400.0],["2004-02-05",105.5925,105.5925,102.6683,102.7216,1900.0],["2004-02-06",103.6104,106.348,103.1038,105.3258,30600.0],["2004-02-09",105.3614,105.4592,103.9571,105.077,1200.0],["2004-02-10",106.3035,107.9568,106.3035,107.9568,3400.0],["2004-02-11",105.2192,108.4278,105.2192,108.4278,2200.0],["2004-02-12",106.2235,109.1655,106.2235,109.13,3400.0],["2004-02-13",105.6814,109.0411,105.6814,107.699,3600.0],["2004-02-17",107.1212,109.5833,106.508,109.5833,3100.0],["2004-02-18",108.6234,111.7254,108.1701,111.6987,7500.0],["2004-02-19",110.1344,112.1698,109.4856,110.5699,4400.0],["2004-02-20",110.2411,112.3476,108.6412,111.9032,4200.0],["2004-02-23",111.1032,111.1032,109.6011,109.77,2200.0],["2004-02-24",111.0144,111.0944,107.3346,111.0944,2400.0],["2004-02-25",109.3256,110.1255,107.5213,110.1255,2800.0],["2004-02-26",110.8721,111.1032,108.2145,111.1032,4800.0],["2004-02-27",109.37,111.7698,109.37,111.0766,3800.0],["2004-03-01",111.8942,111.8942,108.7567,111.3254,3300.0],["2004-03-02",109.2367,111.0588,109.2367,110.6499,5100.0],["2004-03-03",110.2411,110.561,108.7656,109.37,2600.0],["2004-03-04",108.97,110.401,108.7656,110.401,1900.0],["2004-03-05",109.6455,110.8632,109.1033,110.5965,3200.0],["2004-03-08",110.2144,110.2144,109.45,109.45,500.0],["2004-03-09",106.6591,109.3256,106.6591,109.3256,4600.0],["2004-03-10",110.2055,110.2055,106.2502,106.428,4500.0],["2004-03-11",106.9046,107.7955,105.1229,105.1229,3900.0],["2004-03-12",107.5727,110.379,105.4525,110.2988,6900.0],["2004-03-15",110.1384,110.1384,104.8467,107.35,9800.0],["2004-03-16",109.4882,109.4882,106.3077,106.3077,5700.0],["2004-03-17",107.4124,110.1474,106.7888,109.9335,4200.0],["2004-03-18",107.5282,110.6462,107.5282,110.4681,2800.0],["2004-03-19",110.3612,110.6997,109.5772,110.0226,5800.0],["2004-03-22",110.1563,110.3523,107.9469,107.9469,3800.0],["2004-03-23",108.0627,109.5772,108.0627,108.2498,1900.0],["2004-03-24",108.2765,109.9068,107.5816,109.8623,3700.0],["2004-03-25",108.9714,110.7354,108.5082,110.7354,7200.0],["2004-03-26",108.0093,111.1808,108.0093,111.1808,1600.0],["2004-03-29",110.468,111.3589,109.7732,111.0026,3000.0],["2004-03-30",110.6551,111.0026,110.4057,111.0026,5300.0],["2004-03-31",110.9937,110.9937,109.5772,109.5772,2500.0],["2004-04-01",109.9158,110.8334,108.4636,110.7354,1600.0],["2004-04-02",110.4681,112.0984,110.2632,111.5638,7700.0],["2004-04-05",111.3055,111.359,109.6663,111.359,1800.0],["2004-04-06",108.6953,111.359,108.6953,109.6218,4500.0],["2004-04-07",110.0493,110.4948,108.9714,110.4681,1600.0],["2004-04-08",109.9336,111.0561,109.9336,110.6819,3300.0],["2004-04-12",108.9536,112.3478,108.9536,112.3478,4300.0],["2004-04-13",112.9982,112.9982,109.5327,110.4503,3900.0],["2004-04-14",111.163,111.163,109.0516,109.0516,4100.0],["2004-04-15",111.3055,111.3233,108.2231,109.2298,5400.0],["2004-04-16",110.4503,111.2699,107.4658,110.379,4800.0],["2004-04-19",108.6863,109.9157,107.5817,109.3545,1500.0],["2004-04-20",110.0227,110.3434,107.2521,108.4637,2000.0],["2004-04-21",108.7754,109.7287,106.86,109.6663,1000.0],["2004-04-22",109.7109,111.5282,109.2476,111.5282,7400.0],["2004-04-23",109.0249,110.2899,109.0249,110.2899,1800.0],["2004-04-26",111.1808,111.1808,109.6663,110.9136,1000.0],["2004-04-27",110.4681,111.3589,110.4681,110.7086,8900.0],["2004-04-28",110.4681,111.5282,109.5772,110.3166,8000.0],["2004-04-29",111.3144,111.3144,110.0226,110.0226,12500.0],["2004-04-30",109.2565,110.1028,109.1318,109.1318,6300.0],["2004-05-03",108.4636,109.1229,105.595,105.6039,16800.0],["2004-05-04",106.0137,106.5661,104.4547,104.4547,13300.0],["2004-05-05",105.5683,106.2364,104.8111,104.8111,15200.0],["2004-05-06",105.105,105.1228,103.4747,104.1785,14500.0],["2004-05-07",103.3589,103.9914,100.7219,100.7576,14800.0],["2004-05-10",101.5594,101.5594,97.9959,98.566,10800.0],["2004-05-11",99.6618,101.0961,98.0315,100.5171,8400.0],["2004-05-12",99.8489,99.9558,98.4413,99.2253,18000.0],["2004-05-13",98.9758,99.546,97.9692,98.8868,12700.0],["2004-05-14",98.8868,99.0382,98.3166,98.8779,1200.0],["2004-05-17",99.0115,100.0449,97.1941,99.7242,23900.0],["2004-05-18",100.5616,101.1228,99.0204,101.1228,2700.0],["2004-05-19",100.7843,102.4502,100.3121,102.1919,81400.0],["2004-05-20",101.5148,102.673,100.3122,101.5327,18600.0],["2004-05-21",102.8066,103.8311,100.7754,100.7932,11600.0],["2004-05-24",104.0182,104.2053,101.0249,104.1608,13500.0],["2004-05-25",103.0115,104.0004,102.7532,103.2431,33100.0],["2004-05-26",103.154,103.3411,102.4681,103.0115,6600.0],["2004-05-27",103.8489,103.9826,103.1541,103.5639,5700.0],["2004-05-28",103.5638,104.4814,102.8333,103.3411,6900.0],["2004-06-01",102.86,105.8533,102.86,105.6395,21900.0],["2004-06-02",105.1318,105.9157,103.3589,104.9001,9300.0],["2004-06-03",104.8823,105.9692,103.5727,104.3033,4500.0],["2004-06-04",104.3033,105.9603,103.7509,105.301,8200.0],["2004-06-07",105.1229,109.0427,105.1229,109.0427,8400.0],["2004-06-08",108.9981,108.9981,107.3233,108.909,3000.0],["2004-06-09",107.9291,108.7843,106.281,107.5104,4300.0],["2004-06-10",108.3568,108.3568,106.7176,106.8868,11400.0],["2004-06-14",106.8868,108.5082,104.0894,105.0605,12200.0],["2004-06-15",103.9558,107.5906,103.9558,107.5906,7800.0],["2004-06-16",105.9246,107.2609,105.9246,106.7531,5600.0],["2004-06-17",108.7577,108.7577,105.4093,105.954,8000.0],["2004-06-18",105.954,107.1505,105.4093,107.0969,17300.0],["2004-06-21",107.9899,107.9899,104.7218,104.7218,6100.0],["2004-06-22",104.4807,105.3647,104.1235,105.3647,8100.0],["2004-06-23",105.3647,106.5344,104.4807,104.4896,10500.0],["2004-06-24",106.4451,106.4451,104.186,104.186,5900.0],["2004-06-25",105.329,105.9808,104.3467,105.9808,28700.0],["2004-06-28",107.2398,107.2398,104.9182,105.5075,11200.0],["2004-06-29",107.9631,108.6595,104.4896,104.4896,5700.0],["2004-06-30",104.4985,108.9363,104.4985,108.9363,4500.0],["2004-07-01",109.3828,109.7043,107.3291,107.6237,6900.0],["2004-07-02",107.6327,109.0167,107.472,108.2042,3400.0],["2004-07-06",107.1773,108.9363,105.8915,105.8915,11400.0],["2004-07-07",105.8022,106.9719,105.8022,106.8112,13000.0],["2004-07-08",106.5969,107.0344,105.5164,105.9451,6600.0],["2004-07-09",106.7844,106.7844,105.3647,105.3647,7300.0],["2004-07-12",106.8648,107.4988,105.329,107.1506,11800.0],["2004-07-13",106.9362,107.5791,106.9362,107.3291,6600.0],["2004-07-14",107.5791,107.5791,105.8558,106.704,5700.0],["2004-07-15",106.2397,107.3648,106.2397,107.0701,11800.0],["2004-07-16",106.704,107.5077,105.9629,106.2397,5500.0],["2004-07-19",106.2397,106.9273,106.1236,106.8469,900.0],["2004-07-20",107.3738,108.0435,105.7754,106.6326,7800.0],["2004-07-21",109.5168,109.5168,105.2843,105.3915,8600.0],["2004-07-22",107.4184,107.4184,103.9896,104.4628,8600.0],["2004-07-23",103.5967,104.0253,102.6055,103.4002,10600.0],["2004-07-26",104.4717,105.7933,103.5788,103.5788,14100.0],["2004-07-27",106.2308,107.0791,105.8201,106.1772,3400.0],["2004-07-28",105.0789,106.1593,102.3287,104.3378,12500.0],["2004-07-29",104.6325,106.8112,104.6325,105.4093,2000.0],["2004-07-30",106.2576,106.6683,104.6146,106.2576,8600.0],["2004-08-02",103.4449,106.2486,103.4449,105.5075,1300.0],["2004-08-03",103.6592,105.695,103.6592,105.1414,2800.0],["2004-08-04",105.829,106.2487,104.9182,104.9539,6900.0],["2004-08-05",104.8557,105.6325,104.1771,104.5521,4700.0],["2004-08-06",104.0699,104.936,102.7127,102.7127,9600.0],["2004-08-09",102.8198,105.1146,102.3823,102.3912,3300.0],["2004-08-10",102.418,104.0074,102.1144,102.9359,12400.0],["2004-08-11",103.5878,103.5878,102.5966,103.1324,3100.0],["2004-08-12",102.7037,103.3556,102.3287,102.6859,2000.0],["2004-08-13",103.5788,103.5788,101.9448,101.9448,2700.0],["2004-08-16",103.552,103.552,102.8466,102.9359,5900.0],["2004-08-17",104.1593,104.1593,101.5966,101.5966,2000.0],["2004-08-18",102.1322,104.0252,101.7662,104.0252,8800.0],["2004-08-19",101.8376,104.1146,101.8376,102.9091,1500.0],["2004-08-20",105.3647,105.3647,102.9091,104.2307,12200.0],["2004-08-23",104.695,104.695,103.0252,103.2038,5300.0],["2004-08-24",104.0075,104.4361,103.3378,103.8021,3400.0],["2004-08-25",103.8021,104.1235,103.2753,103.8021,11600.0],["2004-08-26",104.1235,104.186,104.0967,104.1592,1700.0],["2004-08-27",105.32,105.32,103.1948,104.3288,2600.0],["2004-08-30",101.8823,104.561,101.8823,104.0342,4100.0],["2004-08-31",104.1146,105.2039,103.4002,104.4807,5500.0],["2004-09-01",101.9715,109.4274,101.9715,103.6324,11800.0],["2004-09-02",105.6772,105.8468,102.8913,105.8468,5100.0],["2004-09-03",102.6859,106.7665,102.6859,104.9093,17200.0],["2004-09-07",106.4987,106.6773,103.3913,106.2576,7600.0],["2004-09-08",106.2844,106.2844,104.4717,104.4717,18500.0],["2004-09-09",105.1414,106.2486,104.5164,104.9182,26300.0],["2004-09-10",105.8111,107.1416,105.4718,106.704,5300.0],["2004-09-13",106.8826,108.1684,106.2397,108.1684,5500.0],["2004-09-14",106.4808,106.9898,106.1415,106.9898,2700.0],["2004-09-15",106.8826,106.8826,105.8111,106.2576,5400.0],["2004-09-16",107.2197,107.2197,105.3223,106.7185,9600.0],["2004-09-17",107.7567,107.7567,104.7227,105.555,28200.0],["2004-09-20",105.6087,105.7072,103.8545,103.8545,900.0],["2004-09-21",105.0807,105.6087,104.8122,105.5729,3200.0],["2004-09-22",103.8008,105.4207,103.2907,104.311,5000.0],["2004-09-23",104.311,104.311,103.1654,103.1654,38500.0],["2004-09-24",104.2663,104.311,103.9083,104.0425,7300.0],["2004-09-27",104.1588,105.3849,103.416,103.8187,13000.0],["2004-09-28",103.5055,106.1278,103.5055,104.1589,10600.0],["2004-09-29",105.0717,106.2531,104.7137,104.7853,10800.0],["2004-09-30",103.6129,106.5037,103.6129,105.6087,7000.0],["2004-10-01",105.6088,108.249,105.6088,107.1302,15700.0],["2004-10-04",106.6737,108.7412,106.6648,108.0789,14500.0],["2004-10-05",108.1505,108.1505,107.0497,107.3987,5200.0],["2004-10-06",107.3987,108.5085,107.0049,108.5085,19400.0],["2004-10-07",106.8796,108.4727,106.8796,107.5956,4900.0],["2004-10-08",107.515,108.231,106.5126,106.5126,6100.0],["2004-10-11",107.2824,107.2824,106.2889,106.5037,5700.0],["2004-10-12",106.5037,106.5037,105.6177,106.0562,3300.0],["2004-10-13",106.5037,106.5037,104.3736,104.3736,24200.0],["2004-10-14",104.4452,104.6242,103.4876,103.8187,4400.0],["2004-10-15",105.1523,106.4769,104.4094,106.1547,7000.0],["2004-10-18",106.5037,106.5037,105.6087,106.1904,2900.0],["2004-10-19",106.4679,106.5037,104.9375,104.9375,17500.0],["2004-10-20",106.1278,106.4589,105.009,106.4589,5800.0],["2004-10-21",104.7406,106.5037,104.4542,105.9488,3300.0],["2004-10-22",105.2507,106.4142,104.7406,106.4142,4700.0],["2004-10-25",105.4298,106.5216,105.4298,106.5037,6100.0],["2004-10-26",106.0741,106.5306,106.0741,106.5037,6700.0],["2004-10-27",106.5037,106.5306,105.6803,106.5037,4800.0],["2004-10-28",106.5037,106.5306,105.4119,106.5037,3200.0],["2004-10-29",106.5037,106.5037,105.1881,105.564,5900.0],["2004-11-01",106.5037,106.5037,105.1612,105.6087,30100.0],["2004-11-02",105.8772,106.0562,103.8366,104.2394,8900.0],["2004-11-03",105.5998,106.5306,105.5998,106.3963,15300.0],["2004-11-04",106.3695,106.5037,106.28,106.5037,9600.0],["2004-11-05",105.3939,106.5037,104.0425,106.4948,6200.0],["2004-11-08",105.4208,106.2352,105.3671,105.385,3700.0],["2004-11-09",106.4947,106.4947,105.2597,105.385,6700.0],["2004-11-10",106.5037,107.2107,105.9041,107.2107,29000.0],["2004-11-11",106.3963,110.2627,106.3963,110.2627,5800.0],["2004-11-12",107.5866,111.8289,107.5866,111.8289,6000.0],["2004-11-15",111.8647,111.8647,109.6809,111.0413,5800.0],["2004-11-16",111.0502,111.0502,107.8104,109.0812,6000.0],["2004-11-17",110.2806,111.7842,110.2448,111.2024,4400.0],["2004-11-18",111.8558,111.8558,110.1642,111.2293,1200.0],["2004-11-19",109.1887,111.8289,109.1887,110.1284,1500.0],["2004-11-22",110.1195,112.9387,109.7883,112.8581,26400.0],["2004-11-23",112.9387,116.984,112.0079,116.0801,9500.0],["2004-11-24",115.0061,118.3176,115.0061,118.3176,3400.0],["2004-11-26",117.7089,117.7089,116.0353,116.7513,4700.0],["2004-11-29",119.2036,120.8235,117.9148,120.7429,4400.0],["2004-11-30",120.376,121.7812,119.481,120.8235,7500.0],["2004-12-01",120.4656,130.8474,120.4656,122.3003,17200.0],["2004-12-02",125.218,132.4584,125.218,132.4584,9200.0],["2004-12-03",129.7735,132.7806,129.7735,131.7424,14800.0],["2004-12-06",128.6905,130.4984,126.8021,127.1959,14400.0],["2004-12-07",126.9631,128.5562,124.2692,125.2984,16000.0],["2004-12-08",125.728,127.5091,124.9673,127.348,14000.0],["2004-12-09",125.2985,130.4447,125.2985,128.7263,17900.0],["2004-12-10",129.7734,130.5968,128.0192,130.1672,38900.0],["2004-12-13",128.4309,130.6684,128.2251,130.0419,36700.0],["2004-12-14",130.6684,132.3152,129.9524,132.3152,23900.0],["2004-12-15",132.3152,132.5837,129.1917,132.4315,10600.0],["2004-12-16",132.0774,133.3775,130.0509,132.2119,14000.0],["2004-12-17",130.2392,134.1845,130.2392,133.8976,14200.0],["2004-12-20",134.4983,134.4983,131.9787,131.9877,11300.0],["2004-12-21",133.8886,134.3638,132.1222,134.3638,8300.0],["2004-12-22",130.9117,135.3771,130.9117,134.8301,12400.0],["2004-12-23",134.5791,136.2648,134.5791,136.2648,2200.0],["2004-12-27",137.1883,137.1883,132.7947,135.9509,7400.0],["2004-12-28",135.6909,136.1751,132.0774,136.0675,6600.0],["2004-12-29",134.8212,135.5295,133.6286,135.3143,3000.0],["2004-12-30",132.2745,135.2156,132.2745,133.4133,3800.0],["2004-12-31",132.2568,134.606,130.042,132.9293,9400.0],["2005-01-03",130.7324,131.2704,129.235,129.5129,6200.0],["2005-01-04",128.3114,130.3737,125.9353,127.4237,10500.0],["2005-01-05",125.9891,129.5668,125.5408,125.6932,15000.0],["2005-01-06",125.7111,128.8494,125.6215,125.6215,13100.0],["2005-01-07",125.5407,127.7734,122.3576,122.3576,43900.0],["2005-01-10",121.4968,123.4695,121.4968,122.9673,17700.0],["2005-01-11",121.0844,122.2949,118.9952,120.4209,7000.0],["2005-01-12",123.1825,124.0344,120.1608,123.8909,6000.0],["2005-01-13",122.0438,125.4869,120.7974,122.0976,6800.0],["2005-01-14",121.0484,123.8191,119.3269,121.8823,9400.0],["2005-01-18",121.2099,124.5723,120.2146,122.1334,7300.0],["2005-01-19",121.9452,124.6172,120.7437,122.0349,8800.0],["2005-01-20",120.4567,122.806,119.7125,120.0622,14900.0],["2005-01-21",121.2369,121.2369,119.4794,119.9726,4800.0],["2005-01-24",121.99,121.99,119.6856,120.7347,3000.0],["2005-01-25",121.2009,123.6936,120.1608,123.6936,7000.0],["2005-01-26",123.3977,124.5902,121.6761,124.1867,4000.0],["2005-01-27",124.0971,126.1235,122.7073,124.3033,4000.0],["2005-01-28",122.1783,125.9084,122.1245,125.9084,2200.0],["2005-01-31",126.4195,128.1321,126.2132,127.3251,5300.0],["2005-02-01",127.863,128.6342,125.6214,128.6252,16100.0],["2005-02-02",126.4284,131.4945,126.1505,131.4945,9000.0],["2005-02-03",128.2844,130.7323,128.2844,130.6426,2500.0],["2005-02-04",131.8352,133.5747,130.2661,133.5747,3900.0],["2005-02-07",131.5393,133.7362,130.9027,133.5568,5100.0],["2005-02-08",132.6333,133.5838,131.9339,133.3327,3900.0],["2005-02-09",132.5167,134.1037,132.2925,133.243,8000.0],["2005-02-10",131.4586,133.2071,130.9117,132.1222,3700.0],["2005-02-11",131.4228,135.395,130.9924,135.395,4000.0],["2005-02-14",133.4134,135.8074,133.4134,135.1798,4700.0],["2005-02-15",134.4983,135.395,132.167,134.4983,6300.0],["2005-02-16",132.705,138.4077,132.705,136.3544,9500.0],["2005-02-17",137.1793,137.1793,134.2293,134.6328,4600.0],["2005-02-18",136.184,136.184,132.5257,133.1444,6400.0],["2005-02-22",131.898,135.3949,128.4459,128.4459,9600.0],["2005-02-23",130.8041,130.8041,128.3204,129.5398,2500.0],["2005-02-24",128.3652,131.7008,128.2845,130.5799,2400.0],["2005-02-25",130.7414,132.0684,129.3426,132.0684,5800.0],["2005-02-28",131.7187,132.5167,130.7234,132.5167,5000.0],["2005-03-01",133.485,134.4983,132.5884,132.5884,4400.0],["2005-03-02",131.8084,133.0279,131.638,131.638,3300.0],["2005-03-03",131.8084,131.8084,129.0736,130.0151,12700.0],["2005-03-04",132.3016,132.3016,129.3247,130.5351,6100.0],["2005-03-07",130.9386,131.4407,129.4501,130.9117,1400.0],["2005-03-08",130.2391,130.5081,129.0645,129.1094,4700.0],["2005-03-09",128.948,129.6743,127.6927,128.419,23300.0],["2005-03-10",127.7466,130.58,127.5493,130.4545,3500.0],["2005-03-11",129.6923,131.8084,127.9169,131.1538,7700.0],["2005-03-14",131.8083,131.8083,131.3779,131.8083,5700.0],["2005-03-15",131.2255,133.5389,131.2255,131.9339,11100.0],["2005-03-16",132.7498,133.8706,130.6965,131.369,5500.0],["2005-03-17",130.2685,133.808,130.2685,133.6732,3400.0],["2005-03-18",133.8439,133.8439,132.0561,132.3975,23300.0],["2005-03-21",133.9247,133.9247,129.6307,131.8406,8200.0],["2005-03-22",130.7626,130.7626,129.496,129.496,300.0],["2005-03-23",128.912,129.3612,128.1394,128.1394,9800.0],["2005-03-24",129.5859,131.7958,129.1996,130.035,2700.0],["2005-03-28",131.4813,131.9664,129.5409,131.5532,4300.0],["2005-03-29",129.7385,131.5891,129.496,129.505,2200.0],["2005-03-30",131.7688,132.9547,129.3882,132.9277,8400.0],["2005-03-31",131.4812,131.9304,129.5947,131.4992,13200.0],["2005-04-01",132.5324,132.6492,128.975,129.2265,4800.0],["2005-04-04",130.9153,130.9153,126.9356,128.6425,3800.0],["2005-04-05",127.6184,130.008,127.6184,129.0468,2400.0],["2005-04-06",130.3853,131.0681,128.8761,130.4572,1800.0],["2005-04-07",130.2596,132.1012,130.2596,132.1012,1300.0],["2005-04-08",130.8974,132.0562,128.0137,128.364,4500.0],["2005-04-11",128.1575,130.062,121.7164,121.7254,25200.0],["2005-04-12",121.8151,122.8662,119.2818,121.0336,21400.0],["2005-04-13",121.8601,122.0757,119.5783,119.9286,5200.0],["2005-04-14",119.9735,121.0335,118.3116,118.5811,14800.0],["2005-04-15",119.7938,120.2071,118.1319,118.5811,21300.0],["2005-04-18",120.288,121.7253,118.617,121.2672,7300.0],["2005-04-19",121.2761,121.339,119.7759,121.1773,7400.0],["2005-04-20",119.6501,120.0364,118.1319,118.2667,3400.0],["2005-04-21",119.9915,121.5816,117.8984,118.7338,7700.0],["2005-04-22",119.6232,119.6232,113.4066,113.4246,12200.0],["2005-04-25",113.4066,115.886,113.4066,114.9697,4700.0],["2005-04-26",116.7754,116.7754,115.1315,115.1315,7700.0],["2005-04-27",115.1225,118.1679,114.3589,118.1679,7100.0],["2005-04-28",116.0657,117.7816,115.9849,115.9849,5100.0],["2005-04-29",115.1764,117.5211,114.5386,115.4549,6900.0],["2005-05-02",117.5031,119.6951,117.2785,119.4615,4900.0],["2005-05-03",119.4795,119.4795,117.9703,117.9703,2700.0],["2005-05-04",119.183,119.7669,118.078,118.7608,6300.0],["2005-05-05",118.5811,119.219,118.096,118.4464,3200.0],["2005-05-06",120.3508,120.3508,119.5423,119.5423,600.0],["2005-05-09",117.9523,119.165,117.9523,119.165,3300.0],["2005-05-10",118.2218,119.2189,118.2218,119.0123,5100.0],["2005-05-11",119.4525,119.5962,117.2875,118.087,3700.0],["2005-05-12",117.0539,117.0539,114.314,114.871,4700.0],["2005-05-13",114.3409,116.2814,113.3707,113.3707,2300.0],["2005-05-16",114.9878,116.2904,114.0894,115.949,13100.0],["2005-05-17",116.8563,118.1589,114.4936,115.4369,5600.0],["2005-05-18",117.9432,119.2997,116.8473,119.2009,7400.0],["2005-05-19",118.8865,120.0993,117.2516,117.2516,1900.0],["2005-05-20",116.8383,118.9584,116.8383,118.5362,1300.0],["2005-05-23",118.5362,120.1802,117.009,119.704,2000.0],["2005-05-24",117.7097,119.183,117.4223,118.9315,2100.0],["2005-05-25",117.2336,120.1622,117.036,117.1438,1600.0],["2005-05-26",119.3088,119.3088,117.4582,117.4582,1200.0],["2005-05-27",116.6586,118.2936,116.6586,116.8293,1400.0],["2005-05-31",117.009,119.9376,117.009,117.2606,2400.0],["2005-06-01",121.0336,121.0426,119.0214,121.0426,2600.0],["2005-06-02",119.0841,120.3059,117.0539,118.2667,5000.0],["2005-06-03",117.0898,118.1319,117.0898,118.1319,500.0],["2005-06-06",116.5957,118.2397,116.5957,117.3144,2500.0],["2005-06-07",118.4912,120.6023,116.9371,117.7636,3700.0],["2005-06-08",117.8624,118.5003,117.2246,117.3414,5500.0],["2005-06-09",116.8114,119.5513,116.1107,118.9674,25800.0],["2005-06-10",120.2879,120.2879,117.8984,119.3537,1700.0],["2005-06-13",119.3537,120.9887,119.3537,120.845,3700.0],["2005-06-14",119.3896,120.9078,119.0482,120.243,2000.0],["2005-06-15",119.138,120.6922,118.06,119.7579,14500.0],["2005-06-16",120.6266,120.6266,118.6912,120.2035,6600.0],["2005-06-17",122.0039,122.382,119.3663,119.3663,17700.0],["2005-06-20",120.4016,120.4016,118.7362,118.7362,3800.0],["2005-06-21",118.7992,120.2395,118.2411,119.5553,6200.0],["2005-06-22",120.2395,120.2395,118.5471,118.5471,2200.0],["2005-06-23",120.6447,120.6447,117.9621,118.0971,4300.0],["2005-06-24",118.0971,121.9139,118.0161,121.9139,11300.0],["2005-06-27",119.8975,123.1832,118.4211,121.7609,11500.0],["2005-06-28",121.6619,124.9476,121.6619,124.1194,5400.0],["2005-06-29",123.6064,128.1434,123.6064,128.0984,29600.0],["2005-06-30",128.0983,131.6541,128.0983,130.1238,8400.0],["2005-07-01",129.8176,133.9045,129.8176,133.9045,17800.0],["2005-07-05",134.1295,141.9343,134.1295,141.9343,21600.0],["2005-07-06",140.665,142.1323,140.458,140.8811,10200.0],["2005-07-07",139.4768,141.8713,139.4768,141.8713,8000.0],["2005-07-08",140.296,146.7324,140.296,146.5254,61500.0],["2005-07-11",144.3288,147.2365,144.3288,146.7144,33600.0],["2005-07-12",146.7324,146.7324,144.4639,145.7062,9800.0],["2005-07-13",143.8248,147.3355,143.8248,145.1571,8000.0],["2005-07-14",147.3265,147.3265,144.1848,145.085,5700.0],["2005-07-15",142.9965,146.7233,142.9965,145.4991,5500.0],["2005-07-18",142.8705,146.3273,141.0611,141.0611,6200.0],["2005-07-19",140.1699,146.2823,140.1699,146.2823,5500.0],["2005-07-20",145.049,147.0654,144.5719,147.0384,24800.0],["2005-07-21",146.1922,147.0474,144.9139,144.9139,7500.0],["2005-07-22",142.9426,145.3371,142.9426,144.4999,21300.0],["2005-07-25",144.7429,145.364,143.7707,144.2568,4900.0],["2005-07-26",143.1316,146.2103,143.1316,145.2831,11300.0],["2005-07-27",145.8322,146.3723,145.6251,145.8772,19900.0],["2005-07-28",144.977,151.2784,144.977,151.2244,7300.0],["2005-07-29",148.5328,151.6115,147.7857,151.2334,10200.0],["2005-08-01",151.2244,151.2334,148.7938,150.5672,7600.0],["2005-08-02",150.3333,151.2335,149.9642,151.1254,6500.0],["2005-08-03",149.217,151.2244,149.118,151.2154,1300.0],["2005-08-04",148.5598,150.2071,147.3355,149.424,4700.0],["2005-08-05",147.6686,147.9027,144.0408,144.1668,13700.0],["2005-08-08",144.0768,145.8322,143.7887,143.7887,2800.0],["2005-08-09",143.3296,147.0024,143.3296,146.1112,3700.0],["2005-08-10",147.7586,148.4068,146.5254,146.5254,7700.0],["2005-08-11",145.499,149.5229,145.499,149.2169,5100.0],["2005-08-12",146.7324,150.0451,146.7324,148.6318,6900.0],["2005-08-15",146.9754,150.0811,146.9754,149.433,4500.0],["2005-08-16",147.2905,147.8576,145.067,145.067,9700.0],["2005-08-17",148.5237,149.4239,145.202,146.7413,5800.0],["2005-08-18",148.3887,148.4787,146.9214,147.1734,2800.0],["2005-08-19",146.4713,149.568,146.4713,149.1359,4500.0],["2005-08-22",149.8111,150.3422,145.8682,148.5148,15500.0],["2005-08-23",147.2905,148.5238,145.7421,148.5238,7200.0],["2005-08-24",148.9829,149.8291,147.5516,147.8936,5600.0],["2005-08-25",148.7578,148.8389,147.3355,148.4518,1900.0],["2005-08-26",146.2373,149.424,146.2373,147.3895,16600.0],["2005-08-29",146.5433,148.4788,145.6611,147.1645,5300.0],["2005-08-30",148.5778,150.2162,146.2823,148.8209,9000.0],["2005-08-31",149.8831,150.4682,148.1097,148.5328,8500.0],["2005-09-01",150.3332,150.3332,146.8854,149.721,3100.0],["2005-09-02",148.1187,150.3331,147.3265,150.3331,6900.0],["2005-09-06",151.3684,151.3684,148.9829,150.3242,12900.0],["2005-09-07",150.2881,150.3331,149.793,150.3331,3300.0],["2005-09-08",148.1457,150.3331,148.1457,150.3331,11400.0],["2005-09-09",150.3332,150.5132,149.7571,150.0271,12000.0],["2005-09-12",150.3062,150.4682,150.1351,150.1351,4500.0],["2005-09-13",148.2988,150.4682,148.2988,149.541,9800.0],["2005-09-14",149.1809,150.3692,148.6498,149.433,5800.0],["2005-09-15",150.5285,150.5285,148.13,149.5998,6200.0],["2005-09-16",150.6278,151.7098,149.672,150.8081,34100.0],["2005-09-19",151.3581,151.3581,148.9686,150.4924,2900.0],["2005-09-20",151.4844,151.5836,148.7793,149.8523,4400.0],["2005-09-21",148.7792,150.9252,148.0128,148.3103,6300.0],["2005-09-22",149.0047,151.8901,147.8776,150.1679,6000.0],["2005-09-23",151.25,151.7098,149.9876,151.5385,5100.0],["2005-09-26",151.7999,151.8179,150.1318,151.6917,4900.0],["2005-09-27",149.735,151.854,149.1219,150.8531,5200.0],["2005-09-28",152.0795,152.2959,149.699,150.1679,3300.0],["2005-09-29",149.3203,151.7999,149.3203,151.7999,4400.0],["2005-09-30",151.7097,154.4148,151.7097,153.8737,6600.0],["2005-10-03",154.6043,157.12,154.5953,154.5953,6600.0],["2005-10-04",156.0198,157.7871,154.55,155.5689,10600.0],["2005-10-05",153.5763,157.7692,152.1516,152.1787,11600.0],["2005-10-06",153.432,153.432,145.8217,151.0064,8200.0],["2005-10-07",151.7187,152.5303,149.7711,150.3752,4000.0],["2005-10-10",150.1409,151.5385,149.8884,151.5385,25200.0],["2005-10-11",150.5916,151.331,148.7972,148.7972,2800.0],["2005-10-12",147.8775,147.8775,144.2708,145.479,5000.0],["2005-10-13",144.5955,147.6522,144.4782,147.6522,6900.0],["2005-10-14",147.9317,152.8459,146.2275,152.8459,5700.0],["2005-10-17",153.5222,154.1895,151.1418,153.6845,4200.0],["2005-10-18",153.0173,153.3329,152.4041,153.1976,1600.0],["2005-10-19",151.5114,155.0911,151.5114,153.7476,8300.0],["2005-10-20",155.0821,155.0911,151.9352,153.8377,7000.0],["2005-10-21",153.2877,155.0731,151.0786,151.7819,13600.0],["2005-10-24",152.5934,154.6492,152.5032,153.7295,6400.0],["2005-10-25",154.0271,154.523,152.3139,153.2877,4300.0],["2005-10-26",153.1976,154.7305,152.6656,153.6665,3700.0],["2005-10-27",151.7548,152.6114,147.0029,147.1742,8200.0],["2005-10-28",149.4375,149.9966,147.9227,148.7793,18500.0],["2005-10-31",148.7793,151.304,148.4907,150.5826,17700.0],["2005-11-01",149.7712,150.5737,148.0489,149.0137,14100.0],["2005-11-02",150.4925,151.4844,149.9064,150.1408,23000.0],["2005-11-03",152.3771,152.3771,148.7793,149.681,30600.0],["2005-11-04",150.9252,151.3761,149.6809,151.3761,8600.0],["2005-11-07",149.5007,152.891,149.5007,152.3861,6700.0],["2005-11-08",150.6007,154.4148,150.5826,153.6484,17800.0],["2005-11-09",154.3066,160.348,154.3066,158.7881,9200.0],["2005-11-10",158.7881,163.2785,158.7881,163.2154,17900.0],["2005-11-11",161.8628,166.5426,161.8628,165.6499,23800.0],["2005-11-14",165.8573,167.7148,165.0097,166.218,24500.0],["2005-11-15",164.9375,167.4442,164.126,166.1638,6800.0],["2005-11-16",163.9457,164.9376,161.6644,162.7465,14800.0],["2005-11-17",164.7753,164.7753,161.412,163.6572,10600.0],["2005-11-18",163.7293,165.4064,161.8087,163.2514,12600.0],["2005-11-21",163.0621,165.2081,162.494,164.6401,4600.0],["2005-11-22",162.7014,166.2,162.7014,165.2803,4700.0],["2005-11-23",163.513,165.4607,163.513,165.2713,1600.0],["2005-11-25",166.7049,166.7049,165.0998,165.5958,1700.0],["2005-11-28",165.8212,166.786,165.0818,165.0818,14100.0],["2005-11-29",166.6328,166.7681,165.0368,166.6238,4700.0],["2005-11-30",165.6589,169.0583,165.6409,169.0403,11100.0],["2005-12-01",169.0222,171.1412,167.2729,170.7715,23100.0],["2005-12-02",169.4641,171.8806,169.4641,171.8806,4400.0],["2005-12-05",171.7634,172.2142,170.7174,171.2224,6600.0],["2005-12-06",172.5659,172.8995,169.5362,169.5362,6200.0],["2005-12-07",170.7265,170.7535,164.0089,165.6319,29600.0],["2005-12-08",163.9187,167.5345,163.9187,166.3623,8800.0],["2005-12-09",164.4236,168.4541,164.4236,168.4541,2200.0],["2005-12-12",167.7509,169.3018,167.7058,169.3018,2800.0],["2005-12-13",169.5182,170.2396,168.6797,170.2396,12500.0],["2005-12-14",170.3928,170.9248,170.0592,170.2576,4500.0],["2005-12-15",170.849,171.0296,165.8824,168.8443,9900.0],["2005-12-16",168.9527,170.4878,165.729,167.7517,47100.0],["2005-12-19",166.018,168.1039,163.6701,164.7176,12700.0],["2005-12-20",163.345,163.8778,157.7735,158.4417,14000.0],["2005-12-21",158.4417,161.6564,158.2792,159.2364,17700.0],["2005-12-22",160.925,160.925,157.1956,160.4284,2000.0],["2005-12-23",160.4283,160.6179,158.4417,158.4417,1400.0],["2005-12-27",156.6357,157.4574,156.3197,157.2317,3500.0],["2005-12-28",156.3106,157.5206,156.2384,156.2654,2300.0],["2005-12-29",155.787,162.5415,155.787,161.0605,11900.0],["2005-12-30",159.0197,160.907,157.4846,157.5026,7100.0],["2006-01-03",158.9474,162.9929,158.0264,162.9929,3800.0],["2006-01-04",161.828,164.8169,161.828,163.5798,6500.0],["2006-01-05",162.8303,164.7537,162.8213,163.5346,5000.0],["2006-01-06",165.2504,168.4109,162.9929,167.1196,8900.0],["2006-01-09",168.0046,170.1718,166.1625,168.6367,16000.0],["2006-01-10",166.1534,170.4969,166.1534,170.4517,3700.0],["2006-01-11",169.7654,170.7407,168.8715,169.9009,6400.0],["2006-01-12",171.3277,171.3277,168.5103,169.937,8000.0],["2006-01-13",168.8624,170.0363,168.6728,169.7654,2400.0],["2006-01-17",168.2755,171.2915,168.1851,169.7654,3700.0],["2006-01-18",170.5059,170.5059,169.4855,169.5758,500.0],["2006-01-19",168.5735,172.8176,168.5735,172.3842,3600.0],["2006-01-20",173.3232,173.3232,168.9888,169.0971,4100.0],["2006-01-23",168.3657,170.4697,168.3657,169.4764,2200.0],["2006-01-24",168.4109,172.4745,168.0227,172.4745,10300.0],["2006-01-25",169.4584,172.7814,168.6366,172.6189,15600.0],["2006-01-26",170.0273,177.8835,170.0273,177.8835,8200.0],["2006-01-27",178.7775,182.2089,178.7775,179.9333,5200.0],["2006-01-30",178.7775,179.9244,176.9986,176.9986,5100.0],["2006-01-31",176.9986,176.9986,173.4317,173.4317,10000.0],["2006-02-01",173.0524,175.3641,173.0524,174.3438,2300.0],["2006-02-02",175.5537,175.6079,171.2644,172.4745,27700.0],["2006-02-03",172.2397,172.926,171.3457,171.8604,3700.0],["2006-02-06",172.7273,173.1608,171.3457,171.8604,2600.0],["2006-02-07",171.8605,172.2036,168.8625,168.8625,3500.0],["2006-02-08",171.5172,171.5172,169.0881,169.2687,12500.0],["2006-02-09",171.4721,172.023,169.3139,169.3139,12100.0],["2006-02-10",169.9641,171.0206,168.4109,170.0002,2000.0],["2006-02-13",167.5982,168.8624,167.5802,168.0497,4400.0],["2006-02-14",169.6029,169.7564,167.5711,168.8263,4000.0],["2006-02-15",169.4043,171.0658,169.1334,170.3073,1300.0],["2006-02-16",170.3072,174.434,170.2621,173.8922,9900.0],["2006-02-17",175.2467,175.3551,172.8176,175.3551,3700.0],["2006-02-21",173.0795,174.127,171.5715,172.61,2300.0],["2006-02-22",174.3979,176.0594,171.1561,174.2805,16300.0],["2006-02-23",172.023,173.3775,171.9326,171.9326,2100.0],["2006-02-24",171.6437,171.9779,170.9394,171.6347,1100.0],["2006-02-27",173.1066,173.1066,171.8062,173.1066,5700.0],["2006-02-28",173.1065,173.1065,167.7066,169.0069,4700.0],["2006-03-01",169.4223,169.4223,168.5012,168.9708,9700.0],["2006-03-02",169.4493,169.7473,168.5825,168.9527,9500.0],["2006-03-03",167.6433,171.3096,167.6433,168.0316,7500.0],["2006-03-06",167.3544,168.3658,167.0564,167.5079,4100.0],["2006-03-07",168.2033,168.2033,162.7943,163.3722,10100.0],["2006-03-08",164.9524,166.9752,163.3541,165.6116,9400.0],["2006-03-09",164.4106,164.4106,162.2253,162.2253,3200.0],["2006-03-10",161.9996,161.9996,159.8324,161.1418,4900.0],["2006-03-13",162.7852,162.7852,159.8323,159.8323,4200.0],["2006-03-14",159.2905,161.7106,157.7735,161.4035,4200.0],["2006-03-15",162.8033,163.2638,161.223,162.7672,2800.0],["2006-03-16",163.8117,165.5029,163.8117,165.1773,2100.0],["2006-03-17",166.136,166.136,162.7445,164.7342,40600.0],["2006-03-20",165.8557,166.7058,163.0882,163.5404,7000.0],["2006-03-21",160.3479,164.3272,160.0766,160.3479,4600.0],["2006-03-22",159.941,161.7046,158.3041,159.2808,4900.0],["2006-03-23",159.2807,159.2807,158.1231,158.1231,900.0],["2006-03-24",158.5572,160.5288,158.5572,158.7562,4700.0],["2006-03-27",159.127,160.5107,158.2768,159.1089,1500.0],["2006-03-28",161.8672,162.4279,159.5158,161.1618,2700.0],["2006-03-29",162.5636,168.1708,161.3608,167.3298,8100.0],["2006-03-30",168.216,169.7354,167.4654,169.7354,4800.0],["2006-03-31",170.9292,174.5468,168.8672,174.5468,14400.0],["2006-04-03",175.4512,175.4512,170.9293,171.897,5700.0],["2006-04-04",173.0184,173.0184,170.7031,171.2005,3800.0],["2006-04-05",172.0688,174.5468,171.8336,174.2212,8700.0],["2006-04-06",172.7019,173.4887,170.9293,171.8698,4100.0],["2006-04-07",172.738,172.738,166.8776,167.2213,5200.0],["2006-04-10",167.1489,172.2949,167.1489,171.3001,8900.0],["2006-04-11",170.477,172.6927,166.5972,168.5597,8700.0],["2006-04-12",169.6631,169.6631,164.6166,165.0778,4700.0],["2006-04-13",165.5029,166.0546,163.6941,163.8298,3900.0],["2006-04-17",163.5946,163.5946,158.9551,162.4189,5000.0],["2006-04-18",161.4331,165.5029,160.0313,165.1863,4700.0],["2006-04-19",165.5029,168.6501,164.2277,168.6501,6400.0],["2006-04-20",168.6501,171.5984,165.5481,171.1553,7400.0],["2006-04-21",173.0093,173.0093,169.5726,170.7574,6900.0],["2006-04-24",173.362,173.362,167.2212,168.216,8800.0],["2006-04-25",168.216,168.216,165.9279,167.0765,10600.0],["2006-04-26",168.207,173.1902,168.198,170.0248,7500.0],["2006-04-27",168.6772,172.7198,168.6772,171.9511,3200.0],["2006-04-28",167.3116,172.9821,167.3116,172.9821,9700.0],["2006-05-01",173.8865,175.0894,172.2586,173.2806,11000.0],["2006-05-02",173.2806,174.6644,173.2806,174.2935,5700.0],["2006-05-03",173.4616,173.6605,172.2859,172.937,5600.0],["2006-05-04",172.738,175.1437,172.738,174.5468,7500.0],["2006-05-05",175.4512,178.924,175.008,177.3323,7900.0],["2006-05-08",176.7353,178.8064,176.7353,178.7521,4700.0],["2006-05-09",177.5403,178.4537,176.8078,176.8078,3300.0],["2006-05-10",177.6579,177.6579,176.3555,176.3555,3400.0],["2006-05-11",176.6269,179.2315,173.9951,175.4512,19600.0],["2006-05-12",175.4511,175.4511,171.2548,171.3181,22100.0],["2006-05-15",171.0468,172.1954,169.0934,169.1205,16900.0],["2006-05-16",170.0248,171.7974,169.3918,170.5584,12500.0],["2006-05-17",169.1205,169.5456,167.7639,168.7497,9600.0],["2006-05-18",170.7303,170.7303,166.1993,167.0042,8400.0],["2006-05-19",166.1722,169.1205,165.8918,166.6153,13000.0],["2006-05-22",165.322,168.207,164.5081,165.9732,9600.0],["2006-05-23",167.1036,171.1191,165.9008,167.3387,6400.0],["2006-05-24",168.2161,170.4409,168.1889,169.03,14600.0],["2006-05-25",172.0687,174.0583,171.0739,174.0583,3900.0],["2006-05-26",174.5467,174.5558,171.8336,171.8336,7600.0],["2006-05-30",170.9292,171.4447,166.5429,168.5597,21300.0],["2006-05-31",169.1204,171.1553,169.1204,170.7574,20200.0],["2006-06-01",171.3181,174.0946,170.7393,174.0946,8200.0],["2006-06-02",172.738,173.9499,171.5171,172.539,17700.0],["2006-06-05",172.539,172.8736,169.3194,169.3465,20600.0],["2006-06-06",170.7212,172.6928,169.1204,170.4409,20400.0],["2006-06-07",172.0145,176.1023,170.0248,173.0997,17000.0],["2006-06-08",173.0997,174.5016,169.9977,173.6333,9100.0],["2006-06-09",172.9731,175.9214,171.8336,171.8336,5400.0],["2006-06-12",172.747,173.4344,170.5675,171.8336,10200.0],["2006-06-13",172.9008,177.2599,172.738,173.4705,8800.0],["2006-06-14",172.738,174.6824,169.1386,169.8259,6900.0],["2006-06-15",172.0766,179.3313,171.035,179.3313,12700.0],["2006-06-16",178.489,179.1049,176.0255,177.4022,71700.0],["2006-06-19",178.7789,179.0415,175.1922,177.8188,35300.0],["2006-06-20",177.3025,179.0324,177.2572,178.4256,20700.0],["2006-06-21",176.8406,179.8114,176.8406,178.4619,5400.0],["2006-06-22",178.0815,179.2498,177.221,179.2408,11900.0],["2006-06-23",179.5306,179.5306,177.1757,177.4565,14200.0],["2006-06-26",179.5396,179.5396,177.9637,178.3803,8700.0],["2006-06-27",179.9201,180.0469,178.0724,178.643,31600.0],["2006-06-28",177.7826,179.2227,177.221,179.1049,62800.0],["2006-06-29",178.7698,180.3548,178.3532,180.3548,19700.0],["2006-06-30",180.9344,182.8817,178.5343,181.5956,505900.0],["2006-07-03",180.6899,181.8492,180.4906,181.5503,12500.0],["2006-07-05",180.4816,185.6532,179.1321,184.7747,11900.0],["2006-07-06",183.1716,189.2398,182.2749,187.7092,37700.0],["2006-07-07",187.4828,190.6346,186.5861,190.055,3300.0],["2006-07-10",190.4264,191.2868,188.6874,189.2942,7300.0],["2006-07-11",189.1311,189.7832,185.5989,186.1876,30700.0],["2006-07-12",185.2185,188.1077,183.3617,185.6351,19600.0],["2006-07-13",187.0299,187.0299,182.592,183.3165,23100.0],["2006-07-14",182.6734,185.5989,181.7768,185.5989,12200.0],["2006-07-17",186.1514,187.5009,184.2404,185.0374,9500.0],["2006-07-18",184.0139,185.8434,184.0139,184.7928,3200.0],["2006-07-19",184.7657,188.3613,184.7657,188.3613,10300.0],["2006-07-20",183.1353,188.4338,182.9995,188.0443,12600.0],["2006-07-21",185.9702,188.1802,183.7965,188.1802,12700.0],["2006-07-24",188.633,193.6145,188.633,193.6145,6300.0],["2006-07-25",191.1691,197.2555,191.1691,194.1851,9400.0],["2006-07-26",191.6491,196.2411,189.3395,190.5713,9800.0],["2006-07-27",188.8413,188.9772,185.7076,186.6857,4200.0],["2006-07-28",187.5371,190.5259,186.6676,190.5259,4100.0],["2006-07-31",186.5679,187.6276,185.6622,187.6276,3300.0],["2006-08-01",188.633,189.6745,187.2835,187.9174,3800.0],["2006-08-02",186.9666,189.1041,185.4903,185.6533,4000.0],["2006-08-03",185.943,187.2744,185.4992,187.2744,3800.0],["2006-08-04",187.6548,187.7544,185.463,186.5136,4300.0],["2006-08-07",185.7166,189.2851,185.7166,189.2851,3900.0],["2006-08-08",189.2851,190.1909,186.5952,187.4918,2300.0],["2006-08-09",187.6005,188.307,185.6713,185.9612,7000.0],["2006-08-10",185.7619,186.9846,184.8834,186.9846,5300.0],["2006-08-11",186.5589,186.5589,185.6713,185.6713,600.0],["2006-08-14",185.6713,185.6713,182.1391,182.293,10100.0],["2006-08-15",183.4614,185.6261,183.1897,183.4071,4700.0],["2006-08-16",182.3383,183.8599,182.3383,183.1082,1100.0],["2006-08-17",183.3437,183.5791,182.0485,182.2296,5700.0],["2006-08-18",182.7278,182.7278,181.3058,182.0485,2900.0],["2006-08-21",181.2333,182.7821,181.1428,182.0485,2500.0],["2006-08-22",182.9814,182.9814,181.1428,181.6319,2100.0],["2006-08-23",181.188,181.188,178.5162,178.8785,1600.0],["2006-08-24",180.0468,180.0468,178.8966,178.8966,1200.0],["2006-08-25",179.2136,182.0485,179.2136,179.3404,3600.0],["2006-08-28",179.5759,180.0831,178.9962,178.9962,1800.0],["2006-08-29",179.8567,179.8567,175.79,176.4331,8200.0],["2006-08-30",176.424,177.6557,176.1613,176.5961,5700.0],["2006-08-31",176.5236,177.3387,175.8262,177.3387,15100.0],["2006-09-01",179.3313,179.3313,176.7138,179.286,1800.0],["2006-09-05",178.326,178.806,177.3116,177.3116,2400.0],["2006-09-06",177.375,177.7554,177.2753,177.2753,2400.0],["2006-09-07",179.1231,179.1231,176.6958,176.6958,6400.0],["2006-09-08",177.9727,177.9727,175.3914,177.0308,4400.0],["2006-09-11",176.6505,179.5669,176.6143,179.5669,2900.0],["2006-09-12",178.6521,178.6521,177.529,178.6339,1500.0],["2006-09-13",177.3568,178.5342,176.6141,176.6141,6500.0],["2006-09-14",177.1629,181.3079,177.1629,181.3079,5000.0],["2006-09-15",180.2014,184.1196,180.2014,184.1014,2100.0],["2006-09-18",181.7704,183.2851,180.419,180.419,3700.0],["2006-09-19",181.3985,181.3985,179.5845,181.3985,7300.0],["2006-09-20",181.3533,181.4893,180.4916,181.444,2200.0],["2006-09-21",182.3056,182.3237,179.639,182.0335,4100.0],["2006-09-22",183.2125,183.412,179.8112,181.3985,4000.0],["2006-09-25",181.1265,181.1265,179.1584,179.1584,800.0],["2006-09-26",178.2695,179.1311,175.9748,175.9748,2900.0],["2006-09-27",177.7252,177.7252,175.0496,175.4759,5900.0],["2006-09-28",175.4759,175.4759,175.4759,175.4759,0.0],["2006-09-29",175.0497,175.2492,173.2357,173.3264,3200.0],["2006-10-02",172.5463,172.5463,170.7686,171.0135,5100.0],["2006-10-03",172.0203,172.0203,169.6984,170.4966,7800.0],["2006-10-04",169.9523,170.5509,168.8912,168.8912,7100.0],["2006-10-05",168.746,172.2017,168.746,172.2017,1400.0],["2006-10-06",171.6484,171.8933,171.4216,171.4216,1800.0],["2006-10-09",169.7256,169.7256,166.4967,168.5011,14300.0],["2006-10-10",168.9547,171.5759,168.9547,171.5759,2500.0],["2006-10-11",171.6121,171.6121,168.7007,170.8865,1400.0],["2006-10-12",170.9047,172.1382,169.9343,172.1382,500.0],["2006-10-13",169.9886,173.9975,169.9886,173.3717,4500.0],["2006-10-16",172.3649,175.367,172.0565,174.8138,2000.0],["2006-10-17",172.1473,175.0497,172.1473,172.1654,3700.0],["2006-10-18",172.1654,175.9476,172.1654,174.6052,2700.0],["2006-10-19",173.5803,175.0496,173.2356,174.1426,3300.0],["2006-10-20",172.3287,173.5168,169.517,169.8616,21000.0],["2006-10-23",169.8254,169.8254,168.7188,169.1542,1900.0],["2006-10-24",169.1542,169.4989,169.1542,169.4989,3100.0],["2006-10-25",169.4989,170.3333,169.381,170.3333,5000.0],["2006-10-26",169.6077,171.3854,169.6077,171.3854,8700.0],["2006-10-27",170.5147,170.5147,168.8639,168.9365,12100.0],["2006-10-30",169.1632,172.111,169.1542,170.5146,7400.0],["2006-10-31",169.6984,170.3333,169.2903,170.3333,4100.0],["2006-11-01",172.2833,173.9069,168.9728,168.9728,2100.0],["2006-11-02",167.7937,169.3628,167.7937,167.9025,3700.0],["2006-11-03",167.1406,169.3355,167.1406,168.9092,1500.0],["2006-11-06",171.0407,173.0361,170.7505,173.0361,2200.0],["2006-11-07",169.6984,170.5509,169.39,170.3877,1200.0],["2006-11-08",172.1472,172.1472,170.56,170.9318,1500.0],["2006-11-09",171.4216,171.4216,170.5599,170.5599,1300.0],["2006-11-10",169.653,172.6824,169.653,171.8389,1300.0],["2006-11-13",170.5601,172.5827,170.5601,172.5827,6400.0],["2006-11-14",171.8026,172.7822,171.8026,172.3831,1600.0],["2006-11-15",173.7889,174.5417,172.7821,174.5417,6400.0],["2006-11-16",173.6892,175.8025,173.6892,175.8025,1600.0],["2006-11-17",175.0496,176.7366,175.0496,176.7366,4500.0],["2006-11-20",176.8636,178.4509,176.8636,178.4055,4100.0],["2006-11-21",177.6981,180.4825,177.6981,180.4825,1600.0],["2006-11-22",180.0472,180.537,179.4395,179.4395,600.0],["2006-11-24",179.4395,179.4395,179.4395,179.4395,0.0],["2006-11-27",179.5755,179.5755,178.9587,178.9587,1200.0],["2006-11-28",180.4916,180.8181,178.079,178.079,8300.0],["2006-11-29",179.7841,181.3079,176.8636,176.8636,2200.0],["2006-11-30",177.6708,180.9904,174.0519,180.9904,15200.0],["2006-12-01",180.9452,181.3987,176.773,179.5665,2100.0],["2006-12-04",178.7411,178.9224,176.8998,177.6254,3100.0],["2006-12-05",178.6232,180.1016,177.9883,180.0199,700.0],["2006-12-06",178.605,178.605,177.7706,178.4055,5800.0],["2006-12-07",179.2218,181.4348,177.1357,181.4348,5300.0],["2006-12-08",180.7455,181.4349,180.156,180.156,2000.0],["2006-12-11",181.4167,183.2126,181.4167,183.14,2000.0],["2006-12-12",181.3986,182.9405,181.3986,182.4779,1000.0],["2006-12-13",181.4892,182.3055,179.6208,181.3985,12000.0],["2006-12-14",181.8118,182.8745,181.4394,181.4394,2300.0],["2006-12-15",182.4839,182.4839,178.7965,179.3505,12500.0],["2006-12-18",179.3505,179.6956,178.7874,178.7874,1800.0],["2006-12-19",178.0154,178.3878,176.5804,177.1889,14700.0],["2006-12-20",177.1889,177.5794,175.7448,175.7448,7300.0],["2006-12-21",176.4804,176.6893,175.3451,176.1353,9700.0],["2006-12-22",175.3088,178.2787,175.3088,175.6358,6200.0],["2006-12-26",175.9083,179.3778,175.9083,178.6421,5700.0],["2006-12-27",179.8319,181.1942,178.197,179.741,15200.0],["2006-12-28",181.1942,181.1942,179.7229,180.8673,15300.0],["2006-12-29",181.6392,184.0461,180.8218,184.0461,4500.0],["2007-01-03",184.6637,188.7326,183.4648,188.7326,15700.0],["2007-01-04",188.5056,188.5056,184.8999,186.8163,6300.0],["2007-01-05",186.4166,186.4166,182.3023,182.3659,5800.0],["2007-01-08",182.3658,183.1923,181.1125,182.8654,2200.0],["2007-01-09",182.0571,185.908,182.0571,185.908,1200.0],["2007-01-10",182.5021,186.0533,182.4839,186.0533,2100.0],["2007-01-11",185.8262,186.462,183.7282,186.4347,8800.0],["2007-01-12",186.4166,187.7699,186.1714,187.7699,2500.0],["2007-01-16",184.3821,187.5428,184.3821,187.3703,3100.0],["2007-01-17",186.5438,187.8426,183.5647,187.6791,7100.0],["2007-01-18",185.908,188.887,184.146,187.0978,5000.0],["2007-01-19",188.9143,189.6409,185.7446,188.2786,5600.0],["2007-01-22",185.9352,188.4692,185.2813,186.6436,3100.0],["2007-01-23",188.8689,188.8689,185.354,187.0524,2600.0],["2007-01-24",187.0978,188.7326,187.0706,188.4147,3200.0],["2007-01-25",186.4893,188.1877,186.4893,187.9152,2000.0],["2007-01-26",186.3712,187.5338,185.0997,187.4611,3700.0],["2007-01-29",187.7699,188.9869,186.3258,186.7617,9300.0],["2007-01-30",188.3693,188.3693,186.5801,187.6427,4300.0],["2007-01-31",186.8344,186.8344,184.6728,186.1805,15300.0],["2007-02-01",184.7636,187.8698,184.7636,187.0978,4200.0],["2007-02-02",186.0987,187.9878,185.8625,186.8525,6800.0],["2007-02-05",187.552,187.9244,184.6456,186.8163,2400.0],["2007-02-06",186.7163,187.3249,186.3803,187.0978,7800.0],["2007-02-07",184.6002,186.1896,184.6002,185.7355,4700.0],["2007-02-08",185.7354,186.1896,184.8363,185.6265,5400.0],["2007-02-09",184.8545,186.1624,184.8545,186.1533,1400.0],["2007-02-12",186.1895,186.6436,185.8262,186.6164,8200.0],["2007-02-13",186.998,188.4602,186.7618,187.9789,11200.0],["2007-02-14",189.3229,191.2484,189.3229,191.203,1500.0],["2007-02-15",189.1141,190.7761,188.006,190.7307,2800.0],["2007-02-16",190.0042,192.2748,189.9588,192.2748,4100.0],["2007-02-20",192.5473,193.9006,190.9306,193.7734,6900.0],["2007-02-21",194.2729,194.2729,191.9387,193.9096,3100.0],["2007-02-22",194.5,194.5,192.3203,193.7825,3800.0],["2007-02-23",194.3637,194.3637,191.4573,192.1839,2600.0],["2007-02-26",192.5472,194.8995,192.302,192.302,1600.0],["2007-02-27",191.8933,193.4736,190.3402,190.3402,3300.0],["2007-02-28",192.0932,192.0932,190.2948,190.2948,1900.0],["2007-03-01",189.6317,190.6126,188.5055,188.887,2000.0],["2007-03-02",189.8226,190.5582,187.1069,190.5582,7500.0],["2007-03-05",188.5056,189.1414,187.3521,187.3521,1800.0],["2007-03-06",191.4573,191.7933,188.8052,189.5682,7600.0],["2007-03-07",187.8789,191.639,187.8789,189.2776,1400.0],["2007-03-08",189.2775,190.7307,188.8053,188.8053,5200.0],["2007-03-09",189.3684,190.5218,189.0686,190.3947,900.0],["2007-03-12",189.3684,190.8851,188.2512,190.5037,2300.0],["2007-03-13",188.2331,189.2049,187.5882,188.7871,1900.0],["2007-03-14",186.7799,189.1959,186.7799,189.1959,4000.0],["2007-03-15",188.6183,190.5281,188.5728,189.7824,1100.0],["2007-03-16",189.164,189.8006,188.2182,189.164,4700.0],["2007-03-19",189.9825,192.6472,189.8461,191.3285,9200.0],["2007-03-20",190.9829,192.0106,188.7639,190.0553,4300.0],["2007-03-21",188.5274,190.1644,187.6634,188.7093,3800.0],["2007-03-22",190.5281,191.0374,188.7093,188.7093,4600.0],["2007-03-23",191.8013,191.8013,189.164,190.0279,2900.0],["2007-03-26",188.7093,188.7093,185.1534,187.9908,3100.0],["2007-03-27",185.2716,189.0913,185.2716,188.1545,900.0],["2007-03-28",188.3637,188.3637,183.9984,184.6987,6200.0],["2007-03-29",183.8892,184.4349,182.1067,182.7069,3600.0],["2007-03-30",181.9885,183.7528,181.8885,182.7979,23800.0],["2007-04-02",183.7165,183.7165,181.2974,181.4338,2400.0],["2007-04-03",181.8885,181.8885,181.1791,181.8885,2800.0],["2007-04-04",182.6524,182.6524,180.9881,181.8885,5200.0],["2007-04-05",182.7979,182.7979,181.6611,181.8885,4400.0],["2007-04-09",181.8885,183.771,181.8885,183.7437,4100.0],["2007-04-10",182.7979,184.6077,182.7979,183.8165,2600.0],["2007-04-11",183.5255,183.7165,183.3618,183.3709,1000.0],["2007-04-12",183.4436,185.2079,183.4436,185.0442,2100.0],["2007-04-13",184.1712,184.1712,182.416,183.6437,7800.0],["2007-04-16",185.5262,187.3451,185.5262,187.3451,13200.0],["2007-04-17",183.3799,187.9271,183.3799,186.2083,4500.0],["2007-04-18",186.4357,188.2545,186.4357,187.336,6300.0],["2007-04-19",186.4175,188.3001,183.8438,187.8181,24600.0],["2007-04-20",185.981,190.0826,185.981,190.0735,2000.0],["2007-04-23",188.9275,190.0734,188.5456,188.7002,2200.0],["2007-04-24",187.3451,188.0544,184.8532,184.8532,2100.0],["2007-04-25",184.6805,186.2629,183.3436,186.2447,3900.0],["2007-04-26",186.6357,186.8358,184.4258,185.1442,2400.0],["2007-04-27",187.0723,187.0723,182.0704,182.9707,2900.0],["2007-04-30",185.0715,185.0715,182.0704,184.5258,1500.0],["2007-05-01",182.3523,183.5163,182.3523,183.5163,1300.0],["2007-05-02",181.8976,182.2523,180.9972,180.9972,3600.0],["2007-05-03",181.8885,184.8351,181.8885,184.8351,5100.0],["2007-05-04",184.7987,184.7987,181.9158,183.9802,2800.0],["2007-05-07",182.8343,185.7536,182.7979,185.0624,1900.0],["2007-05-08",184.8532,184.8532,182.7979,183.6982,5900.0],["2007-05-09",181.7521,182.1249,180.4789,180.4789,6400.0],["2007-05-10",180.4242,182.9161,180.4242,182.9161,1200.0],["2007-05-11",180.3515,183.1253,180.3515,180.979,2200.0],["2007-05-14",181.8794,181.8794,177.796,177.8142,2400.0],["2007-05-15",178.4235,178.5781,175.9771,175.9771,2700.0],["2007-05-16",175.5315,175.9771,172.8577,173.658,7700.0],["2007-05-17",173.4125,173.9764,169.7474,173.0487,13000.0],["2007-05-18",171.921,174.1582,169.2199,174.1582,7100.0],["2007-05-21",174.9495,175.5133,174.1582,175.5133,8100.0],["2007-05-22",175.677,177.6505,174.622,177.1048,4800.0],["2007-05-23",178.1234,178.1234,176.4409,176.4409,4100.0],["2007-05-24",176.2317,176.2317,170.8569,170.8569,10200.0],["2007-05-25",172.1847,172.9123,169.3745,169.3745,13300.0],["2007-05-29",168.7834,170.3021,167.9558,168.0558,15500.0],["2007-05-30",167.7922,178.0234,167.4102,175.8862,36200.0],["2007-05-31",176.8775,177.2231,175.0677,176.1954,10400.0],["2007-06-01",176.8865,178.2507,175.9953,176.0953,7800.0],["2007-06-04",175.7043,178.2689,175.7043,178.2689,11800.0],["2007-06-05",178.3144,178.3144,176.2136,176.2136,3700.0],["2007-06-06",177.4504,177.9142,173.0942,174.8858,7300.0],["2007-06-07",177.2685,178.5508,174.9403,175.8225,11300.0],["2007-06-08",175.6588,177.987,175.295,177.7323,4100.0],["2007-06-11",176.8865,178.1143,175.9134,178.1143,7900.0],["2007-06-12",176.4318,177.5323,173.2943,173.5853,8700.0],["2007-06-13",173.5216,175.3951,173.2761,173.4125,1800.0],["2007-06-14",177.8797,178.4443,175.0017,176.6866,8900.0],["2007-06-15",176.8232,178.5901,176.468,176.468,6500.0],["2007-06-18",176.213,177.7158,175.8305,175.8305,8400.0],["2007-06-19",175.7759,177.98,175.7759,177.5701,5100.0],["2007-06-20",177.4425,178.0527,175.7394,177.8615,5500.0],["2007-06-21",177.5973,178.5172,173.6538,173.7631,17600.0],["2007-06-22",174.7468,176.0127,173.0437,174.765,17800.0],["2007-06-25",174.774,174.8104,167.5973,168.6537,25400.0],["2007-06-26",170.1475,171.4954,167.5882,168.9179,11900.0],["2007-06-27",167.6246,171.9051,165.8486,170.2658,17200.0],["2007-06-28",171.2221,177.2786,169.4097,176.8506,16500.0],["2007-06-29",175.5573,177.6065,175.5573,177.0509,11200.0],["2007-07-02",176.2585,178.1984,174.1365,177.397,3200.0],["2007-07-03",177.5975,177.5975,176.0218,177.4608,900.0],["2007-07-05",175.0564,177.3423,174.9106,176.3678,3700.0],["2007-07-06",175.5664,177.5974,175.5664,177.142,4200.0],["2007-07-09",175.9945,177.4153,175.5209,177.4153,4700.0],["2007-07-10",176.1949,176.1949,174.8652,175.7304,7800.0],["2007-07-11",174.51,175.7304,174.1821,175.7304,5900.0],["2007-07-12",174.2731,177.5974,174.2731,177.5609,7400.0],["2007-07-13",175.5664,177.5974,175.5664,177.5883,4700.0],["2007-07-16",177.5245,177.57,176.4407,176.9598,2600.0],["2007-07-17",177.3697,177.3697,172.1511,173.9543,7800.0],["2007-07-18",176.9143,177.5974,174.8651,174.8651,5100.0],["2007-07-19",173.845,175.3933,173.4807,175.3933,3300.0],["2007-07-20",176.7868,176.7868,173.7176,173.7176,1200.0],["2007-07-23",173.3806,174.8378,172.1329,172.142,3000.0],["2007-07-24",172.1693,176.7778,172.1329,172.816,6000.0],["2007-07-25",172.2694,175.3659,168.0344,168.0344,4600.0],["2007-07-26",168.0345,170.0837,168.0345,168.7084,2200.0],["2007-07-27",167.233,169.8195,162.1236,163.7174,24000.0],["2007-07-30",163.9361,165.366,161.7412,163.1802,11200.0],["2007-07-31",163.253,164.264,161.6592,163.6447,3000.0],["2007-08-01",160.9032,163.1255,160.0471,161.6591,10600.0],["2007-08-02",161.6591,162.1145,159.5644,160.1109,4400.0],["2007-08-03",161.0217,162.5244,157.1965,158.8541,3500.0],["2007-08-06",160.4387,160.466,155.8303,157.5698,14300.0],["2007-08-07",155.4023,157.8704,148.1344,157.0325,26200.0],["2007-08-08",156.2038,158.4716,152.1691,154.5553,13600.0],["2007-08-09",157.5516,158.1618,138.8629,140.2837,43300.0],["2007-08-10",144.0816,146.4769,140.2564,144.0269,24100.0],["2007-08-13",145.8393,159.2821,145.8393,157.6063,24800.0],["2007-08-14",158.2621,158.2621,154.3731,155.2201,12400.0],["2007-08-15",156.2129,156.8413,152.0689,154.8194,10500.0],["2007-08-16",159.0726,159.6282,154.9651,156.6864,8200.0],["2007-08-17",158.4715,166.5681,158.4715,165.7939,11700.0],["2007-08-20",161.2038,165.1109,161.2038,163.3896,3500.0],["2007-08-21",163.0526,164.1638,163.0253,163.0253,4000.0],["2007-08-22",160.2839,162.9615,160.2839,161.9324,1000.0],["2007-08-23",164.61,164.61,158.7629,159.3458,5700.0],["2007-08-24",158.8905,161.5317,157.6609,161.5317,2500.0],["2007-08-27",162.1145,162.1145,161.3404,162.1145,1200.0],["2007-08-28",162.1146,162.4333,158.8905,160.202,10000.0],["2007-08-29",159.4005,162.0781,159.4005,160.9761,2500.0],["2007-08-30",158.2985,162.1145,158.2985,159.4187,4900.0],["2007-08-31",162.3149,166.8777,160.5571,161.4314,8900.0],["2007-09-04",161.4405,163.4077,160.293,163.4077,3500.0],["2007-09-05",161.2037,163.936,161.2037,162.3786,2800.0],["2007-09-06",162.1236,163.4169,160.3294,162.1145,34700.0],["2007-09-07",161.6774,163.335,161.6592,162.7521,5700.0],["2007-09-10",161.2038,163.8632,161.2038,163.8085,3100.0],["2007-09-11",162.2694,164.264,162.1783,163.6629,5100.0],["2007-09-12",162.1146,164.8104,162.1146,163.2803,16100.0],["2007-09-13",163.2757,164.1879,161.0774,162.3636,9600.0],["2007-09-14",160.7673,163.075,160.6396,163.075,6900.0],["2007-09-17",163.0476,163.2757,157.821,159.3899,5400.0],["2007-09-18",158.9156,163.3031,157.5565,162.0626,4500.0],["2007-09-19",163.6406,164.9541,158.8062,162.7376,4100.0],["2007-09-20",161.114,164.0329,161.114,161.5974,1800.0],["2007-09-21",161.1961,163.2758,158.715,160.6853,10500.0],["2007-09-24",159.4994,159.4994,153.2511,153.2511,7200.0],["2007-09-25",154.9933,154.9933,151.4177,153.6342,8200.0],["2007-09-26",155.0481,155.9785,151.2627,153.2238,16100.0],["2007-09-27",153.242,156.8907,152.3937,156.8907,6600.0],["2007-09-28",156.8906,160.0649,155.1119,159.0798,8400.0],["2007-10-01",158.5234,164.1787,158.5234,163.2392,3300.0],["2007-10-02",161.9988,162.0352,156.9637,157.8028,3400.0],["2007-10-03",158.8883,159.6272,156.8907,158.2772,4500.0],["2007-10-04",158.2042,159.2349,156.0789,158.4049,8400.0],["2007-10-05",159.6271,163.0294,159.171,162.8196,1900.0],["2007-10-08",162.7284,164.1422,161.196,164.0054,1400.0],["2007-10-09",164.1879,165.7021,162.7741,164.4433,5800.0],["2007-10-10",164.7352,164.8264,161.9805,163.0477,10000.0],["2007-10-11",163.5037,164.9632,162.6828,162.6828,6200.0],["2007-10-12",164.1606,165.9302,162.4822,164.1515,2200.0],["2007-10-15",163.7958,165.3373,160.512,162.09,12500.0],["2007-10-16",161.4514,164.6439,159.6088,159.6088,10800.0],["2007-10-17",161.7981,163.6862,158.2863,158.2863,5100.0],["2007-10-18",158.8061,159.9281,156.0696,156.0696,3900.0],["2007-10-19",156.0697,158.7879,154.1542,154.1542,2700.0],["2007-10-22",157.7755,159.4903,153.242,153.4701,3900.0],["2007-10-23",152.5944,155.0663,151.8738,151.8738,2700.0],["2007-10-24",151.4178,151.4178,145.1239,148.1979,9700.0],["2007-10-25",148.2252,148.2252,144.3941,146.857,12300.0],["2007-10-26",146.857,149.5205,145.279,149.3654,4600.0],["2007-10-29",149.3654,149.9583,146.8661,149.9491,3500.0],["2007-10-30",150.0313,150.0313,148.2526,149.1374,4600.0],["2007-10-31",148.2252,150.3323,146.9664,148.5262,3100.0],["2007-11-01",145.9448,149.9491,145.0326,146.1089,4300.0],["2007-11-02",147.9333,147.9333,144.1205,145.9448,5400.0],["2007-11-05",144.2027,144.2027,139.7878,143.3179,7300.0],["2007-11-06",143.2813,143.2813,139.3043,140.1982,3300.0],["2007-11-07",138.0547,138.6476,130.4382,131.925,16500.0],["2007-11-08",133.4938,133.9773,130.4381,133.9773,10200.0],["2007-11-09",130.4929,137.553,130.4929,137.553,5400.0],["2007-11-12",133.9682,141.53,133.9591,141.0648,2800.0],["2007-11-13",139.5597,141.2016,137.106,140.6178,5200.0],["2007-11-14",141.3749,143.482,138.6476,142.7523,7000.0],["2007-11-15",140.6452,145.0966,140.0158,141.8401,6700.0],["2007-11-16",142.3692,143.2084,140.0341,142.7979,10200.0],["2007-11-19",140.1344,145.2789,140.0249,140.0432,6500.0],["2007-11-20",140.0249,143.5184,137.3705,140.0249,8900.0],["2007-11-21",138.2554,141.4571,137.4162,140.5632,3900.0],["2007-11-23",137.553,141.0192,137.553,140.4719,3200.0],["2007-11-26",138.6476,140.4719,137.2976,138.3283,4000.0],["2007-11-27",137.2064,137.5256,133.6854,135.8837,8500.0],["2007-11-28",137.9178,140.1161,137.0513,138.1458,17000.0],["2007-11-29",137.0513,140.6635,135.674,136.9145,8000.0],["2007-11-30",136.0297,142.9621,136.0297,142.9256,17000.0],["2007-12-03",141.7853,143.1718,140.2529,140.709,8800.0],["2007-12-04",139.3226,144.084,139.3226,144.084,14800.0],["2007-12-05",144.0475,144.0566,141.5665,142.2688,3900.0],["2007-12-06",140.3533,143.2084,140.3533,143.2084,10300.0],["2007-12-07",142.5059,145.0509,141.5299,143.6005,9600.0],["2007-12-10",143.5367,149.639,142.6245,148.2708,11000.0],["2007-12-11",147.2401,149.3015,143.2904,144.1752,14200.0],["2007-12-12",147.3951,147.3951,141.5756,142.9347,7000.0],["2007-12-13",143.2226,145.2877,137.0638,140.7371,15200.0],["2007-12-14",138.4527,138.8913,135.2363,136.9633,14200.0],["2007-12-17",135.2362,137.4932,133.8747,133.8747,6400.0],["2007-12-18",136.881,136.881,131.5812,133.025,13700.0],["2007-12-19",132.1477,133.9935,131.5812,133.9935,8600.0],["2007-12-20",131.764,135.2363,131.6087,135.2363,6200.0],["2007-12-21",136.2414,136.2414,132.7051,133.4818,5800.0],["2007-12-24",133.0159,136.3602,132.029,134.1672,2100.0],["2007-12-26",134.624,136.4149,131.8644,135.291,5600.0],["2007-12-27",135.2363,136.6069,132.1843,136.6069,6000.0],["2007-12-28",132.9611,137.0638,132.3032,133.4179,10700.0],["2007-12-31",134.3407,138.0049,131.6817,133.2717,9000.0],["2008-01-02",131.1609,131.764,129.3882,130.6218,6400.0],["2008-01-03",130.768,130.768,127.4693,127.4784,6100.0],["2008-01-04",126.5555,127.1952,122.2974,123.6863,10000.0],["2008-01-07",126.0438,126.053,122.6812,123.6955,5600.0],["2008-01-08",124.8377,124.8925,122.6081,122.6081,17300.0],["2008-01-09",121.6304,122.3614,117.7195,121.804,12800.0],["2008-01-10",121.9776,125.7149,118.3774,125.7149,7700.0],["2008-01-11",126.0256,126.6469,124.4631,124.4631,5500.0],["2008-01-14",124.4631,125.8702,120.808,123.7777,6700.0],["2008-01-15",120.4425,124.9473,120.1044,120.1044,6600.0],["2008-01-16",121.0456,122.5076,118.9988,119.1176,7400.0],["2008-01-17",118.9805,119.7115,114.2838,115.5173,10100.0],["2008-01-18",115.5174,118.2495,110.4734,112.2187,10500.0],["2008-01-22",109.651,114.1924,107.5951,113.5345,10600.0],["2008-01-23",111.442,117.5459,109.715,116.1204,10500.0],["2008-01-24",114.9691,118.6059,114.2198,114.8777,14400.0],["2008-01-25",114.302,116.559,113.169,116.559,7000.0],["2008-01-28",116.4677,118.7886,114.2929,118.7886,5000.0],["2008-01-29",119.6293,125.4134,119.4283,122.8,6800.0],["2008-01-30",123.3574,124.993,121.5299,123.7503,4300.0],["2008-01-31",120.6892,125.9159,119.3826,124.5818,9800.0],["2008-02-01",123.7138,125.5047,120.6253,124.7372,4400.0],["2008-02-04",123.4031,125.5322,120.6344,121.5482,5200.0],["2008-02-05",121.5482,122.3706,119.8943,120.7806,5500.0],["2008-02-06",121.1644,127.2135,121.1644,126.7383,12400.0],["2008-02-07",124.2164,128.8308,118.7978,128.8308,14500.0],["2008-02-08",127.6156,131.9559,127.6156,131.9376,9400.0],["2008-02-11",131.0147,131.097,123.5402,125.7697,15500.0],["2008-02-12",129.5892,129.5892,122.0599,126.6744,17500.0],["2008-02-13",128.1729,132.4676,126.7475,131.2157,6600.0],["2008-02-14",130.6766,132.4859,128.8674,129.1324,4800.0],["2008-02-15",127.9902,130.439,127.9262,128.4471,5800.0],["2008-02-19",132.4585,133.3905,128.4654,133.2078,7800.0],["2008-02-20",133.1346,134.1306,130.9964,134.1306,2200.0],["2008-02-21",133.4088,134.4322,131.6726,133.0981,6900.0],["2008-02-22",133.5641,133.5641,128.4105,130.6675,10500.0],["2008-02-25",129.7629,136.0587,129.2969,135.2363,9000.0],["2008-02-26",135.9765,138.7634,135.876,138.7543,8900.0],["2008-02-27",133.2535,138.6356,133.1804,134.6698,5900.0],["2008-02-28",133.3722,140.2437,133.3722,135.2363,14100.0],["2008-02-29",133.2077,137.9867,128.1455,129.9273,10500.0],["2008-03-03",132.495,132.495,126.4185,127.1495,2800.0],["2008-03-04",126.0987,131.7275,124.9474,125.5322,11500.0],["2008-03-05",127.8348,127.8348,124.2895,124.2895,12300.0],["2008-03-06",125.185,125.2764,119.9492,120.7989,6200.0],["2008-03-07",121.1187,122.1604,117.1164,117.8748,8600.0],["2008-03-10",118.6972,120.6618,117.6373,118.7886,22600.0],["2008-03-11",122.398,126.0896,117.8749,120.2507,19700.0],["2008-03-12",125.1666,125.1666,117.82,119.3186,13400.0],["2008-03-13",117.2537,120.9073,116.3106,117.3911,18900.0],["2008-03-14",117.2079,118.261,115.1477,116.2099,6200.0],["2008-03-17",114.2045,118.9203,109.8824,114.8638,19700.0],["2008-03-18",117.3728,123.0866,117.3636,120.422,16600.0],["2008-03-19",115.5506,124.4053,114.9187,119.0027,14400.0],["2008-03-20",117.8214,127.1798,112.6386,125.4674,9000.0],["2008-03-24",125.4492,128.242,125.4492,125.5591,6200.0],["2008-03-25",123.984,127.5552,119.3324,124.5518,7400.0],["2008-03-26",124.799,127.894,124.799,126.3648,10300.0],["2008-03-27",128.4617,129.2675,126.1542,126.1542,10500.0],["2008-03-28",124.5334,128.1687,120.3854,126.0993,17400.0],["2008-03-31",124.3686,129.3316,122.9584,127.601,9400.0],["2008-04-01",127.0974,132.7655,127.0974,131.9322,5900.0],["2008-04-02",128.2878,138.0399,126.6762,135.2654,14200.0],["2008-04-03",133.6353,135.018,130.522,130.522,9400.0],["2008-04-04",132.2069,134.9815,129.3958,129.5881,27800.0],["2008-04-07",129.2035,133.901,129.2035,133.901,14000.0],["2008-04-08",131.8955,132.7746,128.2053,128.3976,7700.0],["2008-04-09",129.2309,130.9341,125.2935,126.2092,5500.0],["2008-04-10",127.0882,127.5827,124.0756,125.4491,3800.0],["2008-04-11",127.2713,127.2713,124.8447,125.5956,2200.0],["2008-04-14",126.3557,126.4289,120.4586,121.9878,9200.0],["2008-04-15",121.704,125.8795,119.955,123.1599,11700.0],["2008-04-16",124.8906,128.8097,124.5793,128.8097,11400.0],["2008-04-17",130.6685,130.6685,126.3739,129.1576,5500.0],["2008-04-18",124.0939,132.0604,124.0939,130.1283,10900.0],["2008-04-21",127.7475,129.4964,127.2347,128.6265,6200.0],["2008-04-22",125.0645,128.187,125.0645,126.8226,4400.0],["2008-04-23",127.2805,128.9195,126.8226,126.8226,2500.0],["2008-04-24",126.2183,129.7254,126.2183,129.1118,6500.0],["2008-04-25",128.4342,129.1118,127.6833,128.2694,6700.0],["2008-04-28",125.1103,134.6059,125.1103,134.4228,3500.0],["2008-04-29",134.7158,134.7158,131.4102,132.7654,3200.0],["2008-04-30",131.4011,132.793,127.3996,128.9013,27300.0],["2008-05-01",126.3922,134.1481,126.3922,134.1481,4400.0],["2008-05-02",136.4374,140.6038,136.0345,139.9902,11600.0],["2008-05-05",140.6586,141.1714,138.2412,141.1714,4400.0],["2008-05-06",140.5579,147.6179,140.5579,147.5996,13700.0],["2008-05-07",150.5389,150.7495,143.9551,146.0978,11100.0],["2008-05-08",146.4275,146.4275,143.131,145.8232,7700.0],["2008-05-09",146.5008,146.5008,140.3015,142.3893,6600.0],["2008-05-12",141.7208,146.4641,141.7208,144.8708,4300.0],["2008-05-13",147.5904,147.5904,144.2298,146.5099,1900.0],["2008-05-14",147.4256,148.3138,145.6125,146.5557,8900.0],["2008-05-15",145.7133,147.508,143.0944,144.8617,12300.0],["2008-05-16",144.8617,146.5008,144.8617,145.5393,6300.0],["2008-05-19",146.4825,146.9312,143.946,146.9312,5900.0],["2008-05-20",144.0284,148.3413,143.7079,147.2333,17400.0],["2008-05-21",145.5759,148.9548,145.5759,147.1509,5200.0],["2008-05-22",149.1104,149.1471,142.9113,147.0776,11700.0],["2008-05-23",149.2479,149.2479,144.4588,146.2536,9300.0],["2008-05-27",148.2497,148.2497,142.8838,144.0925,5200.0],["2008-05-28",143.4424,146.1895,140.732,141.8491,8300.0],["2008-05-29",139.688,143.9368,139.688,142.2245,16300.0],["2008-05-30",144.8159,147.6545,140.4664,145.9971,30200.0],["2008-06-02",141.5195,142.6549,137.3531,138.983,32300.0],["2008-06-03",140.8144,145.0266,138.6808,144.2391,32500.0],["2008-06-04",143.7629,146.6565,139.1845,146.2719,10300.0],["2008-06-05",144.6785,148.2772,143.3599,148.2772,8700.0],["2008-06-06",147.9751,147.9751,140.4298,142.4535,13900.0],["2008-06-09",143.5705,143.9093,140.0909,140.5762,8700.0],["2008-06-10",140.6495,141.0066,138.4244,138.4976,3100.0],["2008-06-11",138.9555,139.7339,136.6754,137.3622,6600.0],["2008-06-12",138.064,141.2747,137.7153,139.0364,4900.0],["2008-06-13",139.5869,141.9812,137.2292,140.5134,22600.0],["2008-06-16",137.376,143.0637,137.376,138.7337,3900.0],["2008-06-17",139.9079,140.1648,136.9265,136.9357,11700.0],["2008-06-18",137.1558,139.3024,133.5322,136.1283,14800.0],["2008-06-19",133.5689,138.5135,133.0552,136.7338,15900.0],["2008-06-20",135.7706,138.1924,134.4129,136.5687,10200.0],["2008-06-23",135.321,135.321,132.9909,132.9909,3500.0],["2008-06-24",133.2478,135.5504,132.4222,133.2845,10300.0],["2008-06-25",133.4771,136.9081,133.0185,133.2203,12800.0],["2008-06-26",135.3027,135.3027,129.7343,129.8168,6600.0],["2008-06-27",129.3673,134.7064,129.3673,129.6426,16100.0],["2008-06-30",129.4499,133.0185,127.2666,127.9638,10200.0],["2008-07-01",126.6794,129.8535,123.4961,123.8447,11100.0],["2008-07-02",124.7714,127.0923,120.634,120.9184,16700.0],["2008-07-03",120.6065,123.8173,119.6341,123.6154,7900.0],["2008-07-07",119.8083,120.634,115.3958,119.2029,13100.0],["2008-07-08",121.799,123.7622,116.7352,122.9274,20900.0],["2008-07-09",117.7902,121.4963,117.7902,118.0654,8800.0],["2008-07-10",116.9645,123.8081,116.9645,121.588,14700.0],["2008-07-11",121.6156,123.6154,117.5149,122.9274,10700.0],["2008-07-14",122.0101,123.8081,118.9277,118.9277,7500.0],["2008-07-15",118.9552,120.0469,116.0288,118.5332,15200.0],["2008-07-16",118.4231,128.8169,116.8544,128.661,18200.0],["2008-07-17",128.4316,143.9351,128.4316,142.0087,20300.0],["2008-07-18",138.5227,143.1096,132.9818,132.9818,17600.0],["2008-07-21",133.0184,133.0184,129.6792,131.5048,5200.0],["2008-07-22",129.5141,138.5135,126.5694,135.5229,24800.0],["2008-07-23",132.8075,139.807,132.5781,138.275,10500.0],["2008-07-24",139.3575,140.6877,127.1473,129.9545,6900.0],["2008-07-25",129.3032,138.0182,129.3032,130.3949,5100.0],["2008-07-28",123.8539,127.606,121.1569,122.4779,9700.0],["2008-07-29",135.5596,135.5596,122.5054,127.762,7900.0],["2008-07-30",124.7713,132.5506,124.6245,132.5506,16900.0],["2008-07-31",127.8812,133.4496,127.8812,129.8077,10800.0],["2008-08-01",128.872,132.202,128.872,130.0279,7100.0],["2008-08-04",129.3582,132.2204,126.7804,132.0827,13900.0],["2008-08-05",126.6886,138.8345,126.6886,138.6327,9100.0],["2008-08-06",138.5594,140.3024,136.0,139.1832,4800.0],["2008-08-07",136.11,136.6054,134.9725,134.9725,4700.0],["2008-08-08",138.0181,139.4125,135.3211,136.7889,6100.0],["2008-08-11",139.3024,144.4764,135.422,143.9902,9500.0],["2008-08-12",143.8434,144.0544,141.5959,142.394,4800.0],["2008-08-13",143.4215,143.4215,138.3576,139.4493,25900.0],["2008-08-14",140.8711,145.5956,138.6052,145.5681,11200.0],["2008-08-15",140.9904,145.3662,140.9904,142.6324,5100.0],["2008-08-18",141.027,141.8435,137.1557,137.1557,8200.0],["2008-08-19",137.0182,137.0182,133.3304,134.3854,8900.0],["2008-08-20",136.4127,136.4127,133.1561,134.5321,16300.0],["2008-08-21",134.7799,134.8991,132.0094,132.3947,7600.0],["2008-08-22",134.6239,138.1557,133.2386,135.7614,13300.0],["2008-08-25",136.6788,136.6788,133.2937,133.7982,9700.0],["2008-08-26",134.3119,135.7522,133.0185,135.2477,3600.0],["2008-08-27",137.2108,137.541,134.3945,135.3302,8300.0],["2008-08-28",135.3028,137.4953,133.6607,137.4219,10900.0],["2008-08-29",135.7706,137.165,134.4037,136.1559,8700.0],["2008-09-02",137.1925,140.6143,134.9266,137.3759,14800.0],["2008-09-03",139.2382,142.1004,135.7797,140.862,19900.0],["2008-09-04",137.7704,141.761,137.6053,141.3206,18400.0],["2008-09-05",136.4586,141.5592,136.4586,140.3574,17200.0],["2008-09-08",142.0912,145.6139,136.4127,145.6139,10000.0],["2008-09-09",143.1646,145.3021,142.183,142.5408,11300.0],["2008-09-10",140.4584,142.0638,139.4493,141.55,12100.0],["2008-09-11",139.882,141.9497,137.9704,141.4626,7700.0],["2008-09-12",139.689,141.9681,138.9722,141.0491,8500.0],["2008-09-15",135.9394,145.6625,135.9394,142.446,8300.0],["2008-09-16",143.1444,149.4764,140.8285,145.8739,23500.0],["2008-09-17",140.8009,147.9508,137.8142,138.3656,5400.0],["2008-09-18",138.8803,166.3402,136.013,160.5137,34100.0],["2008-09-19",161.7452,182.3677,151.6361,153.1065,20000.0],["2008-09-22",156.2311,156.4609,145.203,153.1065,8300.0],["2008-09-23",158.1242,158.9881,151.9945,152.1323,3800.0],["2008-09-24",155.303,156.222,143.0526,147.5006,6000.0],["2008-09-25",145.1847,152.6838,145.1847,152.5551,2700.0],["2008-09-26",148.8791,155.5787,145.4696,152.3162,1000.0],["2008-09-29",146.0302,160.1002,143.1537,156.6906,9700.0],["2008-09-30",147.6752,164.5022,142.2163,164.5022,21700.0],["2008-10-01",159.2822,159.2822,149.8072,152.9227,11300.0],["2008-10-02",151.2869,163.1237,147.2708,151.8842,6600.0],["2008-10-03",162.6642,162.6642,156.2311,158.7952,8000.0],["2008-10-06",163.5832,163.5832,151.728,154.3931,18600.0],["2008-10-07",154.5309,154.5309,145.6625,150.6435,38000.0],["2008-10-08",143.5121,156.2311,141.4351,147.5098,11400.0],["2008-10-09",148.0612,148.0612,130.0119,132.5576,45700.0],["2008-10-10",127.264,142.9055,121.1802,139.8728,18800.0],["2008-10-13",139.9739,146.4988,139.9739,146.1128,11600.0],["2008-10-14",147.0502,164.5849,147.0319,154.4574,12900.0],["2008-10-15",152.1967,152.1967,146.5173,149.5684,11800.0],["2008-10-16",146.2782,160.826,140.0657,148.7779,36000.0],["2008-10-17",142.2163,160.3666,142.2163,145.8463,22400.0],["2008-10-20",141.1135,153.4741,141.1135,147.0319,9600.0],["2008-10-21",147.0319,147.5281,140.5253,144.9733,8100.0],["2008-10-22",139.3398,141.6098,137.2812,138.77,8500.0],["2008-10-23",137.8694,140.1485,133.8257,138.9354,38100.0],["2008-10-24",133.3479,139.4685,133.0538,138.3749,5800.0],["2008-10-27",134.1842,139.6431,132.4289,136.3071,9600.0],["2008-10-28",141.4994,141.4994,134.7264,138.3197,16100.0],["2008-10-29",138.77,142.1244,137.2261,137.851,16400.0],["2008-10-30",141.2973,141.2973,134.4599,139.5604,12100.0],["2008-10-31",134.175,140.7183,134.175,140.5345,18800.0],["2008-11-03",137.9888,142.4368,137.8509,139.5879,22200.0],["2008-11-04",142.4461,146.3427,138.9998,139.4961,38700.0],["2008-11-05",140.3324,143.2456,133.7247,134.5702,34000.0],["2008-11-06",135.3238,137.9062,132.3462,135.2227,18600.0],["2008-11-07",139.5788,142.3266,138.09,139.4226,5000.0],["2008-11-10",142.4093,142.538,137.9521,138.77,11900.0],["2008-11-11",134.4506,138.5953,134.2668,137.3914,8700.0],["2008-11-12",135.4432,136.9045,131.0412,132.3829,11600.0],["2008-11-13",135.0664,143.3374,129.1204,137.3914,28700.0],["2008-11-14",137.3915,139.9463,132.4472,133.6143,7800.0],["2008-11-17",135.9487,137.3732,134.0831,135.2227,4900.0],["2008-11-18",134.2301,137.851,134.129,137.851,9100.0],["2008-11-19",139.7349,140.3966,132.9802,132.9802,6400.0],["2008-11-20",130.1773,134.4507,126.924,128.7528,15300.0],["2008-11-21",128.4495,134.0922,123.4042,129.1112,20100.0],["2008-11-24",126.0969,132.6954,125.4169,127.7052,26600.0],["2008-11-25",126.8229,128.2198,124.4702,124.9665,21600.0],["2008-11-26",122.5036,130.7655,122.5036,129.6535,14600.0],["2008-11-28",128.661,129.773,126.0877,129.1664,11400.0],["2008-12-01",127.9625,127.9625,114.9034,116.0338,13600.0],["2008-12-02",117.8167,120.2796,114.0395,117.1734,41800.0],["2008-12-03",116.2635,124.9022,114.8758,121.2169,16500.0],["2008-12-04",119.5811,125.9131,117.7431,121.2169,34400.0],["2008-12-05",118.1659,134.6988,118.1659,130.793,14700.0],["2008-12-08",133.5684,135.3237,129.4972,135.3237,14300.0],["2008-12-09",133.2926,135.1766,133.2926,133.7154,7800.0],["2008-12-10",132.4747,132.6953,129.2858,131.6017,11000.0],["2008-12-11",130.6027,131.6064,125.7871,127.6471,9900.0],["2008-12-12",127.0669,133.6136,123.1536,133.6136,10500.0],["2008-12-15",129.6727,130.4278,127.38,128.9085,2700.0],["2008-12-16",129.6727,136.0905,127.4076,135.8419,8700.0],["2008-12-17",131.6985,136.1918,129.8661,132.5916,16300.0],["2008-12-18",129.8293,130.1976,123.568,128.2271,24100.0],["2008-12-19",122.4631,127.5274,119.7376,125.3727,63800.0],["2008-12-22",124.3046,128.1626,124.3046,126.7999,12800.0],["2008-12-23",124.2494,129.3597,123.8074,128.0338,2300.0],["2008-12-24",126.3395,128.9085,126.3395,128.9085,2200.0],["2008-12-26",127.1775,128.9546,126.137,127.6195,2800.0],["2008-12-29",128.6598,130.7868,126.6986,130.75,6300.0],["2008-12-30",130.6672,134.1477,129.8477,132.5916,11700.0],["2008-12-31",133.1349,141.0904,132.8402,140.6945,16000.0],["2009-01-02",141.7901,141.7901,138.2819,140.4642,5600.0],["2009-01-05",139.304,141.9467,137.5546,139.6908,8400.0],["2009-01-06",141.9467,141.9467,138.1162,139.8749,7500.0],["2009-01-07",138.8989,138.8989,137.2415,138.1162,13300.0],["2009-01-08",139.4883,139.4883,135.0593,138.4294,8800.0],["2009-01-09",137.2231,137.2231,133.2822,133.7057,6100.0],["2009-01-12",136.5324,138.1162,131.5879,131.5879,19100.0],["2009-01-13",132.8494,136.2195,130.3541,134.4976,7600.0],["2009-01-14",135.0316,136.91,130.75,130.75,8500.0],["2009-01-15",130.7408,130.75,128.1074,128.9085,13900.0],["2009-01-16",129.5991,130.8145,127.9601,128.1075,6100.0],["2009-01-20",128.2179,130.6672,120.8701,121.5423,11700.0],["2009-01-21",123.393,128.1995,120.2624,128.1995,14600.0],["2009-01-22",127.8128,128.9085,122.5552,122.5828,9400.0],["2009-01-23",122.5736,128.6783,120.8149,128.531,11900.0],["2009-01-26",126.2013,128.5033,122.463,122.463,3600.0],["2009-01-27",126.6158,128.5494,121.5792,127.7023,9900.0],["2009-01-28",128.9085,136.6982,127.5826,136.4588,18900.0],["2009-01-29",134.9856,136.9192,131.2657,131.2657,8000.0],["2009-01-30",130.1054,131.0722,125.741,128.7795,4400.0],["2009-02-02",125.0965,126.2291,120.7689,125.9989,9200.0],["2009-02-03",128.31,128.31,121.5239,123.3838,14200.0],["2009-02-04",124.277,124.277,117.2791,118.6879,22600.0],["2009-02-05",117.3988,125.0044,116.1373,123.3838,18400.0],["2009-02-06",122.0487,126.0449,119.5074,126.0449,10900.0],["2009-02-09",125.962,129.6728,125.962,129.2768,2000.0],["2009-02-10",128.7704,128.973,120.1243,120.5571,14100.0],["2009-02-11",122.4446,126.0725,121.2476,123.8903,19600.0],["2009-02-12",122.4631,128.9086,121.7081,127.6195,27500.0],["2009-02-13",128.8164,128.8164,122.3066,122.3066,12300.0],["2009-02-17",120.6307,122.4538,119.6086,119.6363,8300.0],["2009-02-18",121.5423,126.0357,116.1189,116.1189,7800.0],["2009-02-19",116.0177,116.0177,108.366,109.5722,23000.0],["2009-02-20",106.9572,107.7306,101.2944,104.9775,34700.0],["2009-02-23",105.7142,105.7142,99.9593,100.0698,9000.0],["2009-02-24",100.2632,101.2852,97.1141,99.9041,35300.0],["2009-02-25",101.0919,102.0955,97.8415,99.9041,17900.0],["2009-02-26",99.0201,107.6202,99.0201,104.3883,15000.0],["2009-02-27",105.4748,106.902,98.5229,98.5321,15200.0],["2009-03-02",96.8471,98.5689,91.2672,91.2672,17400.0],["2009-03-03",92.0867,94.5636,85.4479,86.6173,28700.0],["2009-03-04",86.783,88.9744,77.6765,79.4076,27800.0],["2009-03-05",80.8809,80.8809,73.6804,74.2421,30800.0],["2009-03-06",75.6416,77.3358,68.1741,70.8536,13800.0],["2009-03-09",70.8904,74.3986,67.6585,72.8977,11300.0],["2009-03-10",74.8314,84.8034,73.3766,84.3338,25300.0],["2009-03-11",85.6321,90.4293,85.0704,87.2158,18100.0],["2009-03-12",86.9479,92.2961,81.8953,92.2961,48900.0],["2009-03-13",91.6496,94.7163,90.9845,91.7235,24200.0],["2009-03-16",94.0512,94.7809,91.003,91.6311,22900.0],["2009-03-17",89.5989,96.9885,88.7676,96.9885,42200.0],["2009-03-18",96.8869,109.9111,94.4391,108.0729,38400.0],["2009-03-19",108.073,111.1119,105.9115,106.7428,28900.0],["2009-03-20",107.1493,110.0681,104.2396,104.2396,40200.0],["2009-03-23",110.0312,128.0434,109.4493,126.5378,63200.0],["2009-03-24",124.561,125.1614,113.3288,113.3473,22200.0],["2009-03-25",116.414,120.7461,115.0007,118.0027,41400.0],["2009-03-26",118.012,122.5012,118.012,121.4019,32500.0],["2009-03-27",120.9955,126.159,116.3862,124.6995,36500.0],["2009-03-30",121.0417,121.2818,116.6633,116.7095,29000.0],["2009-03-31",120.081,123.4248,117.4115,121.7437,49500.0],["2009-04-01",121.7807,127.8032,120.5614,123.9976,27600.0],["2009-04-02",127.4245,128.2281,118.3261,123.8867,32800.0],["2009-04-03",126.1036,126.1036,118.4923,122.2425,40700.0],["2009-04-06",121.9285,121.9285,116.6818,117.818,37300.0],["2009-04-07",117.5778,117.9288,113.024,113.024,23500.0],["2009-04-08",115.5549,116.7188,112.0356,114.9453,11000.0],["2009-04-09",119.9794,127.0642,116.4878,127.055,54800.0],["2009-04-13",124.7919,134.0844,123.0,132.7265,32200.0],["2009-04-14",132.2462,132.2462,124.6534,124.6995,28600.0],["2009-04-15",126.8333,127.0827,123.6558,127.0827,20400.0],["2009-04-16",127.1012,127.1012,121.9377,125.1891,30100.0],["2009-04-17",126.7409,126.7409,121.9192,122.5751,28300.0],["2009-04-20",121.7807,121.7807,110.9457,111.3151,42600.0],["2009-04-21",110.5946,123.4248,106.7613,123.2216,62500.0],["2009-04-22",119.4991,132.6803,115.0838,117.7256,33400.0],["2009-04-23",116.026,119.2867,113.4119,119.259,22400.0],["2009-04-24",121.91,121.91,115.1023,118.7048,49400.0],["2009-04-27",115.0192,118.2614,114.0585,114.0585,24900.0],["2009-04-28",111.1951,115.5088,110.2622,110.8626,12800.0],["2009-04-29",110.1051,114.5111,109.4585,113.5782,33200.0],["2009-04-30",116.5525,117.7256,109.0151,110.5392,30700.0],["2009-05-01",112.1095,112.1095,109.089,109.8372,17000.0],["2009-05-04",110.1605,117.6887,108.4147,117.6055,37100.0],["2009-05-05",117.1252,119.961,113.9939,117.3099,26900.0],["2009-05-06",120.6722,120.6722,113.3473,119.5546,30900.0],["2009-05-07",120.9585,124.6811,117.2915,118.6955,43700.0],["2009-05-08",121.4019,128.2096,118.9726,128.2096,41600.0],["2009-05-11",124.1085,127.3784,120.6908,122.7137,42700.0],["2009-05-12",118.3076,124.1638,117.8272,120.4044,28300.0],["2009-05-13",119.804,119.804,112.5529,113.0794,34800.0],["2009-05-14",116.1738,120.3397,112.4143,118.2337,28700.0],["2009-05-15",115.6288,120.0257,115.4811,116.2015,34200.0],["2009-05-18",116.6911,125.263,116.6634,124.2008,39800.0],["2009-05-19",124.0437,126.2236,122.8799,123.9883,34100.0],["2009-05-20",124.1546,124.1546,117.6425,118.1043,36800.0],["2009-05-21",117.31,117.5501,112.9963,114.2618,27800.0],["2009-05-22",114.5389,116.6357,113.5413,114.7698,18300.0],["2009-05-26",113.1164,118.8988,109.2184,118.8988,31100.0],["2009-05-27",118.2244,119.6377,114.7698,114.9822,47900.0],["2009-05-28",114.6589,118.4276,113.9477,117.975,31700.0],["2009-05-29",116.6079,123.6004,113.8091,122.3811,43400.0],["2009-06-01",122.4827,125.8726,118.8156,124.2192,44500.0],["2009-06-02",121.1156,124.1454,119.961,121.4759,41200.0],["2009-06-03",117.7903,122.6675,116.7281,120.7831,29200.0],["2009-06-04",122.5196,127.1566,121.4666,126.6024,27000.0],["2009-06-05",127.092,128.4406,125.5124,127.7755,33200.0],["2009-06-08",127.2675,130.4912,127.0088,129.3828,27700.0],["2009-06-09",129.3181,129.4105,127.7016,128.5145,23500.0],["2009-06-10",129.5859,130.1032,127.7847,128.1819,18200.0],["2009-06-11",127.7468,132.2828,127.7468,131.5515,28500.0],["2009-06-12",130.1444,130.996,127.1358,130.1166,10300.0],["2009-06-15",129.8204,131.9125,129.1446,129.4223,36500.0],["2009-06-16",129.3298,130.1074,126.7008,126.7193,11500.0],["2009-06-17",125.9047,128.4874,121.8964,122.5629,31600.0],["2009-06-18",123.2387,124.6921,121.7668,123.2757,24400.0],["2009-06-19",124.8216,126.7748,123.7293,126.2287,36000.0],["2009-06-22",120.8596,122.7481,119.1193,120.082,29600.0],["2009-06-23",121.9982,124.8679,118.3695,119.2026,25000.0],["2009-06-24",119.4155,119.4155,116.694,118.2306,25800.0],["2009-06-25",117.5641,121.2669,117.5641,121.2021,37800.0],["2009-06-26",119.1471,124.0441,119.1471,123.322,36900.0],["2009-06-29",122.276,124.1736,120.3412,124.0626,11300.0],["2009-06-30",124.4235,125.2567,122.748,123.72,23600.0],["2009-07-01",124.2477,125.7844,122.7481,124.7661,13800.0],["2009-07-02",123.7293,125.914,120.3135,120.7578,20600.0],["2009-07-06",122.0538,123.5719,119.8414,122.7203,27700.0],["2009-07-07",123.7663,123.7663,118.7027,118.8693,22100.0],["2009-07-08",119.1748,120.4338,117.3327,117.9807,21000.0],["2009-07-09",117.9436,119.1748,117.379,118.4898,13200.0],["2009-07-10",117.3975,119.3414,116.3329,116.3329,8500.0],["2009-07-13",118.7305,123.2479,117.453,122.9702,26700.0],["2009-07-14",122.1741,124.4328,122.0908,123.2017,11700.0],["2009-07-15",123.1553,127.7561,123.1553,127.7561,25900.0],["2009-07-16",126.1638,127.6357,124.2384,124.9604,20100.0],["2009-07-17",125.4974,125.4974,120.8041,122.4055,21000.0],["2009-07-20",122.8406,123.0998,121.1281,122.4889,12500.0],["2009-07-21",121.2947,121.5724,120.0635,120.7855,8000.0],["2009-07-22",121.7206,122.637,119.9155,122.6093,9300.0],["2009-07-23",122.2389,126.3583,121.702,126.3583,22700.0],["2009-07-24",123.7756,125.9324,123.4145,125.1178,9300.0],["2009-07-27",122.5444,129.5982,122.5444,129.5982,24400.0],["2009-07-28",127.7469,131.5052,126.4601,130.8757,10400.0],["2009-07-29",129.4409,131.0702,127.4322,130.0519,10700.0],["2009-07-30",131.0423,131.5792,126.7285,131.5792,5500.0],["2009-07-31",131.5792,134.2915,131.4774,131.4774,13600.0],["2009-08-03",131.6995,136.0781,131.6995,136.0781,14800.0],["2009-08-04",136.1059,139.2162,135.893,137.5592,11500.0],["2009-08-05",137.0964,137.9296,134.236,137.9296,6900.0],["2009-08-06",137.4575,138.9479,135.2451,135.3377,4700.0],["2009-08-07",136.4115,145.3352,134.4582,145.3352,22000.0],["2009-08-10",146.2608,148.5195,145.1037,147.9733,10100.0],["2009-08-11",146.7793,148.0846,139.5496,140.0495,12000.0],["2009-08-12",140.179,143.3264,139.781,143.2246,21900.0],["2009-08-13",143.4837,143.9929,141.4842,143.4837,11900.0],["2009-08-14",143.132,143.132,139.4107,139.5403,6900.0],["2009-08-17",135.9394,136.2263,133.3844,133.3937,13600.0],["2009-08-18",134.9673,134.9858,130.5795,134.4581,10200.0],["2009-08-19",132.1254,133.7824,130.3758,130.959,17800.0],["2009-08-20",130.524,131.4497,128.9225,131.4127,22800.0],["2009-08-21",131.4774,135.2172,130.9127,133.8379,20200.0],["2009-08-24",135.4117,135.4117,130.4314,130.4314,6400.0],["2009-08-25",130.7554,131.2923,128.4226,130.6536,12600.0],["2009-08-26",129.6723,133.3566,128.7559,133.3566,9400.0],["2009-08-27",131.0515,133.1992,129.0613,132.5512,18700.0],["2009-08-28",132.6067,132.6067,129.2927,130.8941,6200.0],["2009-08-31",128.6725,131.2552,126.6267,128.1356,13600.0],["2009-09-01",128.2097,128.7189,123.2942,125.1549,17100.0],["2009-09-02",123.5905,124.9698,121.628,122.998,17700.0],["2009-09-03",123.72,125.6547,121.8686,125.6177,12100.0],["2009-09-04",125.951,127.0248,123.9237,126.3398,8200.0],["2009-09-08",126.5342,127.1822,125.3678,126.5619,3100.0],["2009-09-09",125.9972,126.4138,124.294,126.4138,13000.0],["2009-09-10",126.0343,126.2009,124.6735,125.6918,6500.0],["2009-09-11",125.8954,125.9047,123.4793,125.3307,24300.0],["2009-09-14",124.9697,125.7844,123.5719,124.7198,8900.0],["2009-09-15",125.016,128.0894,124.9697,127.0618,17600.0],["2009-09-16",127.0804,134.7822,126.4694,134.7267,14700.0],["2009-09-17",134.6339,134.6339,131.8975,132.1015,17700.0],["2009-09-18",133.5671,133.5671,131.9623,132.6487,22100.0],["2009-09-21",131.9067,132.2963,129.8659,131.7583,25000.0],["2009-09-22",133.4744,147.4906,133.3909,146.934,60100.0],["2009-09-23",144.1512,152.1286,144.1512,145.2179,34800.0],["2009-09-24",145.5055,147.908,141.4333,142.0826,34200.0],["2009-09-25",141.9249,144.6799,139.9769,140.0697,26300.0],["2009-09-28",140.5335,146.4517,140.4593,145.6447,22600.0],["2009-09-29",144.6985,148.4089,143.7801,145.0788,12900.0],["2009-09-30",142.8896,148.0564,142.8896,147.5833,31500.0],["2009-10-01",144.3367,147.2309,142.9268,144.0028,43900.0],["2009-10-02",143.6873,145.8301,141.9156,143.307,13900.0],["2009-10-05",145.1808,147.8895,143.8265,147.8895,14500.0],["2009-10-06",149.0768,150.3105,147.5463,147.639,7300.0],["2009-10-07",148.4183,150.3755,145.8488,150.0972,5100.0],["2009-10-08",150.7094,152.8986,150.7094,151.8597,8000.0],["2009-10-09",151.1825,153.6592,151.1825,153.483,3800.0],["2009-10-12",153.9839,154.0767,152.8708,153.9654,13900.0],["2009-10-13",152.2957,152.7966,148.6687,150.2827,9700.0],["2009-10-14",151.8504,155.5609,151.2475,152.3606,20100.0],["2009-10-15",151.9246,153.0377,150.2827,152.2678,10300.0],["2009-10-16",150.3198,151.8411,149.1696,150.1158,11600.0],["2009-10-19",149.9858,150.9227,149.6333,149.6333,5000.0],["2009-10-20",149.8097,150.5981,145.6354,145.8488,12100.0],["2009-10-21",146.7485,147.7781,145.3478,145.7281,19400.0],["2009-10-22",145.6632,146.8135,145.6354,145.6354,13000.0],["2009-10-23",145.8859,146.4981,145.6354,145.6354,13000.0],["2009-10-26",145.6354,146.8227,137.4724,139.2441,25900.0],["2009-10-27",139.3183,141.7115,137.964,139.1884,8400.0],["2009-10-28",139.1421,139.9584,137.9918,138.1866,9500.0],["2009-10-29",139.6337,139.847,137.528,138.9009,9900.0],["2009-10-30",138.2144,143.4091,137.9918,138.2144,15100.0],["2009-11-02",138.6783,142.4258,138.502,140.6355,10200.0],["2009-11-03",139.7636,142.398,139.3276,140.9231,5600.0],["2009-11-04",142.2032,142.2032,138.2145,138.7525,6400.0],["2009-11-05",139.2441,139.3554,138.2144,139.2348,8600.0],["2009-11-06",138.2145,142.398,138.2145,141.2014,25200.0],["2009-11-09",142.6114,142.6114,139.9955,142.3424,29100.0],["2009-11-10",141.5539,142.3423,141.5539,142.3331,3900.0],["2009-11-11",141.962,143.27,141.7394,142.8525,4400.0],["2009-11-12",142.463,142.8062,141.9249,141.9249,12800.0],["2009-11-13",142.4258,143.0937,142.0269,142.936,2900.0],["2009-11-16",143.7709,145.4592,143.539,143.9101,4000.0],["2009-11-17",142.8525,145.1066,142.8525,142.8525,7700.0],["2009-11-18",143.2235,145.2086,143.2235,143.7801,4400.0],["2009-11-19",143.4648,145.4035,141.6281,144.0121,14500.0],["2009-11-20",142.6299,143.845,139.7914,142.5278,9900.0],["2009-11-23",143.0659,144.6707,143.0659,144.3275,4600.0],["2009-11-24",144.3553,144.4944,140.7561,142.8525,7300.0],["2009-11-25",142.7876,144.2254,141.053,143.3164,4300.0],["2009-11-27",140.2088,143.1308,140.2088,140.2274,5400.0],["2009-11-30",143.5946,146.0806,141.155,146.0527,16900.0],["2009-12-01",146.3867,147.4999,143.8729,146.5723,13200.0],["2009-12-02",146.8134,146.8969,144.7355,145.8672,7800.0],["2009-12-03",146.7114,146.7114,142.0177,142.0177,4200.0],["2009-12-04",145.4313,148.4182,143.7802,148.4182,11300.0],["2009-12-07",147.8153,148.0935,144.5037,144.7541,4200.0],["2009-12-08",143.0566,146.192,143.0566,146.192,7300.0],["2009-12-09",145.5055,147.3422,143.8172,143.8172,7000.0],["2009-12-10",144.3368,144.5501,141.0901,142.9546,15100.0],["2009-12-11",143.4184,148.3904,142.3794,147.3143,17300.0],["2009-12-14",146.5908,152.7687,146.5908,151.7669,12000.0],["2009-12-15",149.0304,150.3013,147.806,148.7243,11200.0],["2009-12-16",149.3458,151.0155,148.242,150.8857,6500.0],["2009-12-17",150.3745,150.3745,145.1145,145.1145,10200.0],["2009-12-18",143.0979,144.8636,139.046,143.1257,70800.0],["2009-12-21",141.9641,150.3652,140.5422,150.3652,26800.0],["2009-12-22",150.3653,151.7314,148.7018,150.8021,10000.0],["2009-12-23",151.2759,152.3168,146.7222,151.248,9200.0],["2009-12-24",150.5605,152.512,148.9527,151.3783,2800.0],["2009-12-28",153.3112,153.3484,150.1329,153.3484,4400.0],["2009-12-29",152.131,155.1978,152.131,152.8373,3500.0],["2009-12-30",153.2183,154.5379,149.0178,150.356,9500.0],["2009-12-31",155.8297,155.8297,150.867,152.419,6100.0],["2010-01-04",155.0119,158.0229,154.9282,158.0229,8100.0],["2010-01-05",157.772,162.3164,157.2237,161.9911,22700.0],["2010-01-06",160.7737,167.0095,158.692,167.0002,27600.0],["2010-01-07",166.3589,170.9684,165.5411,165.9686,21200.0],["2010-01-08",164.1378,167.1209,161.9167,164.6582,10100.0],["2010-01-11",166.7865,167.2697,162.0562,166.043,5900.0],["2010-01-12",163.3015,166.7493,163.3015,165.4947,4200.0],["2010-01-13",160.8015,166.8608,160.8015,166.3403,6200.0],["2010-01-14",166.5356,167.4742,163.5989,167.2697,6800.0],["2010-01-15",165.4483,166.9445,161.1827,164.4911,22000.0],["2010-01-19",162.7253,166.3032,162.7253,166.0337,9600.0],["2010-01-20",165.3552,166.0801,163.9612,164.3609,4400.0],["2010-01-21",163.0134,164.0264,158.1809,162.6603,14900.0],["2010-01-22",160.9875,163.7662,160.9875,161.5358,5200.0],["2010-01-25",162.1769,166.6098,162.1769,164.2679,3500.0],["2010-01-26",161.9724,166.805,159.8722,160.7922,6000.0],["2010-01-27",159.8537,163.6732,159.8537,163.6732,4800.0],["2010-01-28",164.8442,164.8442,159.8444,160.4392,3600.0],["2010-01-29",160.6157,161.0246,155.5416,155.8575,24200.0],["2010-02-01",158.3482,162.3443,158.3482,159.0544,42800.0],["2010-02-02",160.6993,161.703,158.4504,160.0953,29500.0],["2010-02-03",162.6137,162.6137,158.915,159.8443,27600.0],["2010-02-04",160.5228,160.5228,156.3502,156.3502,37800.0],["2010-02-05",157.0564,161.0339,152.6514,158.1251,56400.0],["2010-02-08",159.1009,159.7607,157.2515,157.2515,22000.0],["2010-02-09",158.3668,162.4651,156.8984,157.9857,26100.0],["2010-02-10",158.4504,159.7235,157.4281,159.7235,6500.0],["2010-02-11",158.9708,160.5042,158.7199,159.7329,4000.0],["2010-02-12",157.9858,160.0024,157.2609,160.0024,13700.0],["2010-02-16",162.6231,163.4223,161.322,163.4223,8000.0],["2010-02-17",163.4223,163.4595,160.8295,163.032,4900.0],["2010-02-18",162.4744,164.3517,160.2069,162.4837,15400.0],["2010-02-19",162.7346,163.794,161.7588,163.1992,6300.0],["2010-02-22",164.1472,164.8349,161.3778,164.5282,2400.0],["2010-02-23",164.491,168.3384,163.794,168.3384,24300.0],["2010-02-24",168.3385,170.7826,166.675,168.766,9200.0],["2010-02-25",166.5448,169.974,166.0244,168.2083,8500.0],["2010-02-26",167.5671,170.067,167.1117,170.0577,11600.0],["2010-03-01",170.1599,171.7769,166.9352,167.7437,19200.0],["2010-03-02",169.4258,169.9648,167.279,167.9946,15000.0],["2010-03-03",167.8087,169.5373,166.4426,167.279,18100.0],["2010-03-04",168.4964,168.4964,167.279,167.8273,7900.0],["2010-03-05",167.9574,172.855,167.8459,172.2973,13100.0],["2010-03-08",172.855,184.7411,172.6691,182.7616,35300.0],["2010-03-09",182.5757,187.8264,179.7785,186.4232,24000.0],["2010-03-10",185.5589,187.8729,183.5143,185.8655,14900.0],["2010-03-11",185.8656,186.8149,182.5987,186.1448,13300.0],["2010-03-12",185.819,187.4198,185.0279,185.7446,10200.0],["2010-03-15",184.2834,188.937,183.4458,187.3269,24800.0],["2010-03-16",187.0848,188.7973,184.2368,187.3175,18400.0],["2010-03-17",187.5967,197.9371,187.5967,197.3135,22800.0],["2010-03-18",197.3135,197.6206,193.9908,194.968,12300.0],["2010-03-19",193.8978,198.691,190.6961,190.6961,23000.0],["2010-03-22",190.9287,195.8895,190.4354,192.1014,12100.0],["2010-03-23",193.665,194.1583,191.273,191.7477,4000.0],["2010-03-24",191.7385,193.8233,189.4116,189.8677,7200.0],["2010-03-25",191.5151,193.544,189.4023,190.1469,13700.0],["2010-03-26",191.4871,191.4871,186.396,186.7962,9700.0],["2010-03-29",186.2472,188.8439,184.0321,188.7974,8800.0],["2010-03-30",191.543,192.846,187.5874,190.724,13200.0],["2010-03-31",192.1014,192.1014,184.9907,184.9907,20200.0],["2010-04-01",186.9358,188.7414,185.0372,186.9731,12500.0],["2010-04-05",189.3186,189.3186,181.7797,187.4571,15000.0],["2010-04-06",186.6101,191.8129,184.4694,190.5657,35000.0],["2010-04-07",188.1366,193.1439,188.1366,192.0177,11600.0],["2010-04-08",190.2027,193.3857,189.1044,190.3516,7900.0],["2010-04-09",189.4395,191.9152,188.2389,191.2358,3400.0],["2010-04-12",190.7612,191.8222,188.4809,191.3848,7600.0],["2010-04-13",189.6815,190.7891,188.2389,190.5285,11900.0],["2010-04-14",190.575,193.5906,188.4809,193.1718,11200.0],["2010-04-15",190.3423,192.576,189.03,191.2823,6200.0],["2010-04-16",191.1707,191.7291,184.9069,184.9069,17600.0],["2010-04-19",184.4602,188.5833,184.2368,187.1313,11200.0],["2010-04-20",188.0063,192.6041,187.634,192.1946,8400.0],["2010-04-21",190.4448,192.1108,189.2348,190.5099,11100.0],["2010-04-22",188.6019,193.9629,188.6019,193.4975,10400.0],["2010-04-23",191.7291,194.3258,191.6826,192.6505,9000.0],["2010-04-26",194.512,195.5451,192.2876,193.4137,18200.0],["2010-04-27",193.3114,195.1263,188.453,189.8956,13600.0],["2010-04-28",192.2875,193.5813,189.8677,192.8367,16300.0],["2010-04-29",193.5905,194.9773,192.6226,194.5213,7300.0],["2010-04-30",193.5998,194.9866,191.543,191.7291,15400.0],["2010-05-03",191.9804,193.9815,191.7105,193.4789,6800.0],["2010-05-04",191.729,192.939,189.8676,191.5336,19300.0],["2010-05-05",189.6815,191.7198,185.6701,189.9328,21800.0],["2010-05-06",188.9369,190.9938,182.7476,182.7476,28800.0],["2010-05-07",184.2832,188.7321,183.3525,183.7713,21200.0],["2010-05-10",191.2451,191.2451,187.4757,190.7984,15400.0],["2010-05-11",188.2018,194.1398,188.2018,191.0777,16200.0],["2010-05-12",192.4737,193.1159,190.333,191.7291,21900.0],["2010-05-13",193.0135,193.0135,190.24,190.9194,11700.0],["2010-05-14",190.3889,191.9618,188.332,188.7229,29900.0],["2010-05-17",189.5885,191.1428,187.4664,189.0859,21800.0],["2010-05-18",191.3568,192.725,187.4198,187.4384,19600.0],["2010-05-19",188.118,189.3372,184.8977,185.4933,12600.0],["2010-05-20",184.8231,186.1261,179.0713,179.0713,17900.0],["2010-05-21",177.033,182.7383,177.033,180.5977,14600.0],["2010-05-24",179.2109,181.3143,176.7631,176.9027,11300.0],["2010-05-25",174.9854,179.1365,173.487,178.364,21100.0],["2010-05-26",179.4808,188.0063,178.457,181.3516,91200.0],["2010-05-27",182.6731,188.8997,180.5604,188.8997,25600.0],["2010-05-28",186.6381,187.6619,184.7673,186.1448,16800.0],["2010-06-01",187.5409,192.4086,184.4323,186.7032,35900.0],["2010-06-02",186.1448,190.8077,184.9628,189.8677,37800.0],["2010-06-03",189.0021,191.8501,188.8625,189.1975,11700.0],["2010-06-04",185.0094,188.3134,185.0094,185.5399,27800.0],["2010-06-07",187.9597,189.4861,182.9896,183.6132,13700.0],["2010-06-08",185.093,185.5118,180.3929,183.1664,24300.0],["2010-06-09",183.5946,184.7394,180.4674,181.668,16800.0],["2010-06-10",182.515,188.4995,182.515,187.0197,15900.0],["2010-06-11",184.5532,186.1168,183.4922,185.4281,7400.0],["2010-06-14",187.3919,187.3919,181.4911,182.394,23400.0],["2010-06-15",184.8232,189.8584,182.9524,189.6257,20000.0],["2010-06-16",187.0755,192.1572,186.1448,191.7291,12100.0],["2010-06-17",191.5893,191.9994,189.5108,189.9395,6500.0],["2010-06-18",190.6106,197.5453,190.2378,197.2936,27700.0],["2010-06-21",197.8902,199.4561,194.3483,196.3988,18900.0],["2010-06-22",195.7371,195.7371,188.6906,189.1287,22300.0],["2010-06-23",189.6226,189.6319,185.8104,186.1553,36600.0],["2010-06-24",185.5028,186.4162,182.604,183.2192,11700.0],["2010-06-25",183.5175,185.8943,183.4056,183.7691,83900.0],["2010-06-28",185.9595,187.2178,183.5454,183.5454,18200.0],["2010-06-29",182.5015,182.6413,179.0621,179.2299,14400.0],["2010-06-30",180.8331,183.9463,179.2672,179.2672,13500.0],["2010-07-01",179.3511,184.3564,175.744,176.9743,16900.0],["2010-07-02",177.3471,177.3471,174.2059,175.1567,8600.0],["2010-07-06",178.4843,178.4843,170.1328,171.1674,21200.0],["2010-07-07",174.8399,176.5549,168.6042,176.5549,24800.0],["2010-07-08",177.5895,179.5562,176.8065,178.6055,20500.0],["2010-07-09",178.0369,180.0315,175.5389,180.0315,12100.0],["2010-07-12",179.7892,181.2619,178.9596,179.8544,8300.0],["2010-07-13",181.4576,186.2205,180.367,185.9036,10100.0],["2010-07-14",184.4122,184.7291,182.082,182.6786,9800.0],["2010-07-15",182.371,182.371,180.4789,180.4975,9200.0],["2010-07-16",179.8823,179.8823,174.672,175.3617,18300.0],["2010-07-19",176.4336,177.431,174.5135,175.7346,5400.0],["2010-07-20",174.2246,176.4336,173.3578,176.1633,9400.0],["2010-07-21",178.4377,179.8917,173.9264,173.9823,23500.0],["2010-07-22",176.8997,181.9236,176.7319,181.9236,15500.0],["2010-07-23",180.8331,182.6506,179.8824,181.3271,10200.0],["2010-07-26",182.632,183.62,180.3577,182.6879,10800.0],["2010-07-27",183.2286,184.375,182.4083,183.909,7900.0],["2010-07-28",182.9023,182.9023,180.6001,180.6001,6400.0],["2010-07-29",181.1128,182.222,178.214,179.8452,10100.0],["2010-07-30",178.1767,179.8451,175.7066,176.1727,10100.0],["2010-08-02",177.7945,179.8357,177.7479,179.8357,6200.0],["2010-08-03",179.5002,183.0608,178.8664,181.5415,7400.0],["2010-08-04",177.3098,183.7319,177.3098,182.8744,4800.0],["2010-08-05",182.4363,182.632,178.4843,178.4843,9300.0],["2010-08-06",177.897,178.3537,176.1261,177.664,2700.0],["2010-08-09",179.6214,180.8238,178.3445,180.8238,2100.0],["2010-08-10",180.7119,180.7119,176.2658,176.387,9200.0],["2010-08-11",174.439,174.439,170.7013,171.7359,15500.0],["2010-08-12",169.7973,172.1648,169.7041,170.7107,4800.0],["2010-08-13",170.7573,171.3725,168.511,168.511,5800.0],["2010-08-16",168.6415,168.6415,164.6988,165.4631,4300.0],["2010-08-17",167.7746,168.1754,165.3512,165.3512,5700.0],["2010-08-18",165.8638,166.5629,164.9691,165.258,7800.0],["2010-08-19",165.8639,165.9105,164.6149,165.0809,12600.0],["2010-08-20",164.1581,164.1581,161.25,161.7999,9400.0],["2010-08-23",162.2847,162.2847,157.5497,157.5497,4700.0],["2010-08-24",155.8813,162.3313,154.129,161.9491,32300.0],["2010-08-25",160.812,163.226,160.5417,163.021,7700.0],["2010-08-26",163.1049,163.3939,161.9398,162.061,6300.0],["2010-08-27",163.1981,163.804,159.8986,161.1662,13100.0],["2010-08-30",162.8439,162.8439,158.1462,158.1462,8900.0],["2010-08-31",157.4845,159.2834,155.5458,156.5618,16800.0],["2010-09-01",157.093,165.7986,156.6829,164.9131,12700.0],["2010-09-02",162.2288,166.507,162.2288,166.507,6600.0],["2010-09-03",167.7653,171.4564,167.7653,171.0369,10800.0],["2010-09-07",170.4404,171.736,169.5642,169.8905,15200.0],["2010-09-08",170.6827,171.6614,169.4617,169.4617,5600.0],["2010-09-09",171.6614,172.4257,168.1009,169.6854,6700.0],["2010-09-10",169.1355,169.76,168.2779,169.1914,4500.0],["2010-09-13",170.487,171.0835,168.7067,170.9717,10000.0],["2010-09-14",170.5709,171.3631,165.9105,169.3685,41200.0],["2010-09-15",167.7746,170.0955,167.7746,168.7067,4200.0],["2010-09-16",170.0138,171.5543,169.0148,170.3499,4400.0],["2010-09-17",171.5916,171.8344,170.7047,171.3209,11900.0],["2010-09-20",171.3209,172.5813,170.9288,172.1892,10500.0],["2010-09-21",171.7503,174.3271,171.7503,171.9744,7800.0],["2010-09-22",171.7877,172.4506,169.5656,170.854,11400.0],["2010-09-23",168.716,171.7783,168.716,169.5936,11300.0],["2010-09-24",171.6664,172.488,171.0408,172.1612,14900.0],["2010-09-27",171.7877,173.3748,171.3395,171.7877,22200.0],["2010-09-28",171.0221,174.0004,171.0221,174.0004,9900.0],["2010-09-29",173.1881,173.1881,171.3209,171.7877,13100.0],["2010-09-30",174.0937,174.5885,170.9847,172.9733,8400.0],["2010-10-01",172.8707,175.4942,171.8717,175.4942,8100.0],["2010-10-04",175.0647,176.7453,173.2628,173.9351,10900.0],["2010-10-05",176.0544,177.9683,175.0087,176.904,17200.0],["2010-10-06",176.5959,178.7059,176.3625,176.3625,4600.0],["2010-10-07",177.072,177.1187,173.2908,174.8313,4700.0],["2010-10-08",174.8313,176.0077,174.0564,174.8313,3700.0],["2010-10-11",173.6177,174.514,173.0108,173.4683,5400.0],["2010-10-12",173.3655,175.5502,172.824,175.5502,3500.0],["2010-10-13",175.5222,180.181,175.5222,179.7048,16100.0],["2010-10-14",178.6592,178.958,176.9881,177.1561,10800.0],["2010-10-15",178.2204,179.8636,174.5419,174.5419,15600.0],["2010-10-18",174.8873,177.156,174.5418,176.185,6300.0],["2010-10-19",174.6726,176.4092,173.9911,173.9911,5400.0],["2010-10-20",176.2784,177.044,174.5792,175.8583,4100.0],["2010-10-21",175.5782,176.0824,174.2151,174.6819,1700.0],["2010-10-22",174.2151,174.5886,172.3292,174.5886,5600.0],["2010-10-25",175.7837,176.3999,173.9258,173.9444,5700.0],["2010-10-26",175.2795,175.9423,172.684,172.8427,6900.0],["2010-10-27",172.656,174.6353,172.656,173.4683,4300.0],["2010-10-28",174.5979,174.7473,173.4029,174.5513,3100.0],["2010-10-29",173.4122,174.4485,171.8157,174.0657,5300.0],["2010-11-01",173.935,173.935,169.9297,171.3582,5900.0],["2010-11-02",172.0398,173.4402,170.8261,173.4402,5100.0],["2010-11-03",172.4599,174.4858,172.4599,174.4858,2800.0],["2010-11-04",174.4859,180.1904,171.2555,180.1904,8700.0],["2010-11-05",179.7889,182.0576,176.5212,182.0576,5800.0],["2010-11-08",178.3884,178.3884,176.5772,177.4548,2900.0],["2010-11-09",178.6406,178.6406,172.7401,172.7401,9200.0],["2010-11-10",173.3282,178.4258,173.3282,177.1654,6000.0],["2010-11-11",175.5222,175.7836,173.711,173.9537,8600.0],["2010-11-12",172.7773,174.6446,170.8074,170.8074,6200.0],["2010-11-15",171.4423,173.5056,170.4526,173.5056,4500.0],["2010-11-16",172.908,172.908,170.1912,170.1912,7200.0],["2010-11-17",169.8831,173.9257,169.3603,171.8717,10500.0],["2010-11-18",173.3749,174.3272,168.3053,169.3136,10900.0],["2010-11-19",168.8748,170.2005,168.2866,168.2866,2800.0],["2010-11-22",168.2959,169.4443,166.6714,166.6714,7200.0],["2010-11-23",165.4764,168.0625,165.0376,166.438,6200.0],["2010-11-24",168.8748,171.7504,167.9599,171.2836,4900.0],["2010-11-26",168.1465,168.1465,167.3156,167.3156,600.0],["2010-11-29",167.0915,167.8478,165.2523,165.9618,9700.0],["2010-11-30",165.4577,167.381,162.3487,162.3487,19800.0],["2010-12-01",164.3186,166.8488,164.3186,166.8488,8000.0],["2010-12-02",167.241,169.1549,166.4754,168.9775,8500.0],["2010-12-03",166.802,171.6009,166.802,171.4982,9400.0],["2010-12-06",170.3966,174.5886,170.2379,174.1498,6600.0],["2010-12-07",176.0917,176.5958,171.7223,171.7223,7300.0],["2010-12-08",171.2368,175.7276,170.8821,175.2608,9200.0],["2010-12-09",176.017,176.017,173.6549,175.3821,7600.0],["2010-12-10",173.9911,177.0814,173.9911,175.5782,7300.0],["2010-12-13",176.1571,176.9507,173.3282,173.4683,12500.0],["2010-12-14",173.2815,176.2878,173.2815,173.655,8500.0],["2010-12-15",173.6643,175.7649,173.5616,173.655,16100.0],["2010-12-16",174.1225,176.3388,173.8419,175.1231,10600.0],["2010-12-17",174.6368,177.1056,174.6368,175.4037,20400.0],["2010-12-20",176.5351,177.6667,175.254,176.3575,19100.0],["2010-12-21",177.2085,180.6404,176.7409,179.7053,16800.0],["2010-12-22",179.9858,185.2133,179.9858,185.2133,11800.0],["2010-12-23",184.6896,184.6896,181.8187,181.8187,5400.0],["2010-12-27",182.8848,183.4926,182.2115,183.3056,2400.0],["2010-12-28",181.4914,183.2027,181.4914,182.492,3900.0],["2010-12-29",182.4733,183.6142,182.0806,182.4546,2900.0],["2010-12-30",181.8842,182.0618,179.565,179.565,3900.0],["2010-12-31",181.3138,181.3138,176.7877,176.7877,5300.0],["2011-01-03",178.9665,182.1367,178.4709,180.4815,8800.0],["2011-01-04",180.4815,180.4815,178.0501,179.2751,4500.0],["2011-01-05",178.7982,180.9677,178.7982,180.3879,6600.0],["2011-01-06",179.5463,180.4814,179.5463,180.1261,4900.0],["2011-01-07",180.2009,180.4815,177.7041,177.7041,9000.0],["2011-01-10",177.2178,178.4615,176.5632,178.3026,5500.0],["2011-01-11",178.1997,178.7888,177.0214,178.368,4200.0],["2011-01-12",179.1162,180.4815,179.1162,179.5276,9700.0],["2011-01-13",179.5089,179.5089,178.2465,178.5364,3600.0],["2011-01-14",177.7788,182.9969,177.7788,182.8192,18800.0],["2011-01-18",182.1086,182.305,181.2483,181.8374,6300.0],["2011-01-19",182.361,183.0156,180.444,180.444,16400.0],["2011-01-20",180.6685,182.2957,180.6685,181.7439,8200.0],["2011-01-21",183.0344,183.0344,181.4727,182.8754,7600.0],["2011-01-24",182.3517,186.99,182.3517,186.0923,20400.0],["2011-01-25",184.409,188.6171,183.8199,185.7276,24400.0],["2011-01-26",186.7843,187.2705,186.0923,186.5224,13000.0],["2011-01-27",185.4096,188.7387,185.1571,188.2992,7400.0],["2011-01-28",187.8223,189.3372,186.1951,187.0274,12100.0],["2011-01-31",188.1215,189.7019,186.4289,188.1215,9700.0],["2011-02-01",188.2057,189.2999,187.121,188.1403,4300.0],["2011-02-02",186.2886,189.5616,185.3067,185.3254,3900.0],["2011-02-03",185.9614,185.9614,183.2869,185.2788,25100.0],["2011-02-04",185.1572,185.5219,184.3529,185.5219,6800.0],["2011-02-07",186.1016,186.1016,185.1665,185.8305,6200.0],["2011-02-08",184.699,185.1572,184.1379,184.914,4100.0],["2011-02-09",184.9514,184.9514,182.146,182.146,5900.0],["2011-02-10",181.3698,184.2407,181.1547,183.2401,15200.0],["2011-02-11",182.3517,187.3079,182.3517,187.3079,4000.0],["2011-02-14",186.6534,187.2238,185.924,186.298,900.0],["2011-02-15",186.4943,187.6633,185.9613,187.018,6300.0],["2011-02-16",187.177,188.5143,186.6534,187.9626,14200.0],["2011-02-17",187.9625,189.4494,187.0181,189.4494,6600.0],["2011-02-18",188.8977,190.291,188.7574,190.291,4300.0],["2011-02-22",188.5142,189.5709,184.942,186.9339,9700.0],["2011-02-23",189.0753,189.0753,187.4949,187.6539,11700.0],["2011-02-24",187.0274,188.6078,187.0274,187.149,8800.0],["2011-02-25",187.9626,189.066,187.7755,188.8977,8500.0],["2011-02-28",189.6084,190.0105,188.8977,188.8977,2800.0],["2011-03-01",189.066,189.5897,188.8977,189.038,5000.0],["2011-03-02",188.8977,189.9357,188.8228,188.907,2700.0],["2011-03-03",190.7679,193.8913,190.0946,193.8913,11000.0],["2011-03-04",194.0129,194.0129,191.8901,192.685,13400.0],["2011-03-07",193.7604,194.4524,192.554,192.554,9100.0],["2011-03-08",193.1058,195.0229,191.1888,191.3852,19200.0],["2011-03-09",192.5821,193.8165,192.3577,193.6856,16500.0],["2011-03-10",192.7317,192.7317,191.2355,191.8433,11600.0],["2011-03-11",192.4045,192.5073,191.5535,192.1613,9200.0],["2011-03-14",190.5248,192.2548,190.4126,191.7031,3300.0],["2011-03-15",187.0274,188.6452,185.8772,185.952,7800.0],["2011-03-16",186.3728,186.3728,182.2863,183.0811,13800.0],["2011-03-17",185.7036,187.5861,184.0271,187.2021,14200.0],["2011-03-18",189.4779,189.4779,186.1625,186.1625,14000.0],["2011-03-21",188.6069,188.6163,186.5933,188.5132,4500.0],["2011-03-22",191.1544,191.1544,187.174,187.8108,4100.0],["2011-03-23",187.3238,187.4736,184.3174,185.4413,18000.0],["2011-03-24",185.7691,185.7785,184.973,185.7504,11400.0],["2011-03-25",185.7878,187.099,185.4413,185.4413,9100.0],["2011-03-28",185.4413,187.1739,185.4413,185.4413,8200.0],["2011-03-29",185.4506,186.7338,185.4413,185.4413,14200.0],["2011-03-30",185.5257,187.4082,185.5257,187.2865,5000.0],["2011-03-31",187.071,188.6912,187.0054,187.8577,9100.0],["2011-04-01",188.2322,189.3936,187.2301,188.4383,9600.0],["2011-04-04",188.6725,188.6725,187.4082,187.9888,3100.0],["2011-04-05",187.3613,188.4009,187.1272,187.9045,3200.0],["2011-04-06",187.5298,190.0679,187.5298,189.6559,5600.0],["2011-04-07",189.4217,191.8849,189.4217,189.9275,3400.0],["2011-04-08",191.8943,191.8943,189.9557,190.3771,4300.0],["2011-04-11",189.3,191.0139,189.3,190.1241,3500.0],["2011-04-12",190.0305,191.22,189.5435,190.5925,20600.0],["2011-04-13",190.7891,190.7891,189.7589,190.1241,30500.0],["2011-04-14",190.0773,190.9577,189.3748,190.1428,9600.0],["2011-04-15",190.2178,190.6861,189.5809,190.6861,13900.0],["2011-04-18",189.6559,189.7495,189.3749,189.6559,15300.0],["2011-04-19",189.6746,189.6746,185.7972,186.0032,5200.0],["2011-04-20",186.8556,188.607,186.8556,188.607,9300.0],["2011-04-21",189.9088,189.9088,187.4081,187.8483,2400.0],["2011-04-25",187.1271,187.1271,184.1394,185.3851,11000.0],["2011-04-26",191.0045,191.0045,186.331,187.3144,16500.0],["2011-04-27",187.1084,188.8692,187.1084,188.8692,15000.0],["2011-04-28",188.0262,188.429,187.9888,188.1105,2100.0],["2011-04-29",187.8202,187.9701,187.3145,187.3238,3400.0],["2011-05-02",186.5183,188.8223,186.5183,187.6891,3800.0],["2011-05-03",188.0637,188.5788,186.9585,187.3144,30000.0],["2011-05-04",187.3238,187.8389,187.3144,187.7171,2600.0],["2011-05-05",187.4174,187.4174,187.0709,187.0709,4400.0],["2011-05-06",186.7057,187.8296,186.4528,186.4528,7300.0],["2011-05-09",186.3779,186.3779,184.6452,184.6452,3600.0],["2011-05-10",181.6107,186.0407,181.6107,185.8627,14100.0],["2011-05-11",186.2936,187.2114,185.8909,185.9096,9000.0],["2011-05-12",185.8159,186.2561,185.6754,185.741,2600.0],["2011-05-13",183.3152,184.0551,183.3152,183.5681,2000.0],["2011-05-16",182.6597,185.2447,182.6597,183.4558,2700.0],["2011-05-17",183.4745,185.1322,181.695,184.5516,5200.0],["2011-05-18",184.5047,185.8066,183.5213,185.8066,5800.0],["2011-05-19",184.7951,185.6286,183.053,183.2872,5500.0],["2011-05-20",184.0364,184.2893,183.5681,184.2893,6800.0],["2011-05-23",184.4766,184.4766,179.7656,180.5711,3200.0],["2011-05-24",181.4702,181.4702,179.569,179.6346,4300.0],["2011-05-25",179.0258,179.0258,175.907,177.9487,16800.0],["2011-05-26",177.6865,178.6792,177.059,178.1173,15700.0],["2011-05-27",178.9041,179.7563,177.1995,179.6627,11300.0],["2011-05-31",180.2714,183.4558,180.0092,183.1842,17300.0],["2011-06-01",181.8823,181.8823,177.0402,177.0402,25000.0],["2011-06-02",177.5741,177.5741,175.139,175.5418,2900.0],["2011-06-03",174.371,177.0215,173.9683,174.6988,12000.0],["2011-06-06",175.139,175.5698,174.2211,175.139,8300.0],["2011-06-07",174.7363,175.4668,172.3387,172.3387,19200.0],["2011-06-08",172.348,172.6571,170.7465,172.2356,25100.0],["2011-06-09",173.2658,174.5021,172.2356,173.0036,18800.0],["2011-06-10",172.0764,172.0764,166.7567,169.7443,17600.0],["2011-06-13",170.5685,170.6528,165.2862,167.5996,19300.0],["2011-06-14",168.5174,169.248,167.0283,167.4779,40500.0],["2011-06-15",167.0283,170.7278,167.0283,168.8828,5500.0],["2011-06-16",168.1416,171.7722,168.1416,169.8302,9200.0],["2011-06-17",170.5714,173.8923,170.4306,171.2093,23600.0],["2011-06-20",170.8997,172.9823,169.8114,172.6258,15600.0],["2011-06-21",172.6353,175.0275,172.1849,174.3145,9300.0],["2011-06-22",174.2489,175.0651,173.0105,173.7235,11600.0],["2011-06-23",172.6633,173.1887,171.031,171.228,15900.0],["2011-06-24",170.6933,171.4344,168.4137,168.864,51800.0],["2011-06-27",174.5678,174.5678,169.802,170.4118,11800.0],["2011-06-28",170.4025,172.0536,170.4025,171.7721,6200.0],["2011-06-29",172.063,175.7217,171.6596,175.6935,21400.0],["2011-06-30",175.9937,176.4815,175.4777,175.6372,6500.0],["2011-07-01",174.943,178.4047,174.943,178.4047,11800.0],["2011-07-05",179.8025,179.8025,175.8061,175.8061,5400.0],["2011-07-06",176.1251,178.8739,176.1251,177.9451,5900.0],["2011-07-07",179.0708,179.4273,178.2453,179.4273,3700.0],["2011-07-08",173.639,179.1365,173.6015,175.7686,18000.0],["2011-07-11",174.7366,175.2901,173.5546,173.761,9700.0],["2011-07-12",173.8079,178.1421,173.8079,174.8304,12000.0],["2011-07-13",175.3089,177.4103,173.7516,175.1869,26900.0],["2011-07-14",174.4928,176.0126,172.7385,172.7385,14800.0],["2011-07-15",173.5546,174.3895,172.0817,172.4194,15000.0],["2011-07-18",171.7441,172.898,169.5019,171.8379,20900.0],["2011-07-19",174.2583,174.2583,171.6972,173.17,5000.0],["2011-07-20",174.0518,174.2113,171.7722,172.8229,12300.0],["2011-07-21",174.3333,176.885,174.0518,176.4722,13200.0],["2011-07-22",175.7123,175.7123,172.8228,174.2019,2800.0],["2011-07-25",173.5077,175.14,171.8753,173.9486,13500.0],["2011-07-26",172.8604,174.7367,171.3031,171.3031,14300.0],["2011-07-27",171.1812,171.6784,168.6388,168.6388,6300.0],["2011-07-28",170.7214,171.8471,168.817,168.9671,10700.0],["2011-07-29",168.8452,172.1193,166.8094,168.9765,25100.0],["2011-08-01",169.408,170.8058,162.297,167.194,30600.0],["2011-08-02",166.603,166.6875,163.9012,163.9012,11200.0],["2011-08-03",161.8749,165.4773,159.7829,163.0851,17700.0],["2011-08-04",160.1769,163.5166,153.6662,155.5706,19400.0],["2011-08-05",158.5538,158.5538,145.7576,154.9889,17100.0],["2011-08-08",152.2121,154.6043,137.2113,139.9788,39000.0],["2011-08-09",143.5343,147.6997,131.8264,142.8214,29200.0],["2011-08-10",140.8701,145.2511,138.6936,141.6581,36200.0],["2011-08-11",139.5379,143.8721,139.5379,142.9246,26200.0],["2011-08-12",139.1345,143.9096,139.1345,141.8457,16800.0],["2011-08-15",142.296,145.9735,142.296,145.8609,10300.0],["2011-08-16",147.1461,147.4088,143.5718,143.5718,13900.0],["2011-08-17",144.6976,147.0524,144.3599,144.9509,9800.0],["2011-08-18",142.5681,143.994,137.1269,137.1269,24800.0],["2011-08-19",136.5452,140.5042,133.9466,134.8754,27400.0],["2011-08-22",138.3089,138.3089,135.1756,135.579,12000.0],["2011-08-23",136.8267,143.9846,134.8285,143.9096,30100.0],["2011-08-24",140.8325,145.4106,140.8325,144.2379,34500.0],["2011-08-25",144.4818,146.9491,140.9919,142.2021,13700.0],["2011-08-26",139.9225,145.2136,139.7818,144.707,12700.0],["2011-08-29",146.3018,149.9418,144.9321,149.9418,10500.0],["2011-08-30",149.2944,149.5384,147.0429,148.8254,6300.0],["2011-08-31",149.4539,150.6829,147.1273,149.1631,11500.0],["2011-09-01",150.4578,150.4578,143.8815,144.2755,8200.0],["2011-09-02",151.0394,151.0394,138.1119,139.9788,13900.0],["2011-09-06",138.7218,140.7012,137.8587,140.5136,20100.0],["2011-09-07",141.1046,149.529,141.0108,149.529,32700.0],["2011-09-08",147.9623,151.0206,144.9509,144.9603,20700.0],["2011-09-09",143.5437,144.5381,139.2377,139.5004,17700.0],["2011-09-12",138.4778,143.0371,138.4403,142.4461,16200.0],["2011-09-13",143.0559,145.664,141.9771,144.8853,11900.0],["2011-09-14",144.6695,146.5926,144.0784,144.4631,7900.0],["2011-09-15",145.2903,147.4428,144.3221,147.4428,6100.0],["2011-09-16",147.4899,150.197,145.2433,145.3561,22100.0],["2011-09-19",142.414,145.3843,141.3988,142.226,9600.0],["2011-09-20",142.2259,143.1001,141.3236,141.5492,11300.0],["2011-09-21",142.1602,142.1602,132.8921,132.8921,21800.0],["2011-09-22",129.8749,135.2045,128.8691,130.3825,33000.0],["2011-09-23",131.1345,134.0295,130.2321,132.3188,19400.0],["2011-09-26",131.595,137.1878,130.7302,136.84,13500.0],["2011-09-27",138.9079,143.4291,137.3382,139.9606,14500.0],["2011-09-28",139.6223,141.239,134.4243,134.6969,12700.0],["2011-09-29",137.122,140.0452,134.5371,137.6577,12200.0],["2011-09-30",136.1162,138.1748,134.6405,134.9225,20800.0],["2011-10-03",135.6651,137.5356,131.1062,131.1532,12600.0],["2011-10-04",130.5987,138.5978,130.3825,136.7648,27000.0],["2011-10-05",138.6447,141.9346,136.6426,141.7936,23700.0],["2011-10-06",142.1414,145.4595,140.5247,145.4125,9800.0],["2011-10-07",145.6945,145.6945,138.3252,139.2181,15500.0],["2011-10-10",139.0865,140.9946,139.0865,140.9946,13700.0],["2011-10-11",140.2521,144.5195,140.1957,144.1436,34000.0],["2011-10-12",145.92,148.4297,143.2035,148.0444,6700.0],["2011-10-13",147.5367,147.6119,144.0307,145.2714,10600.0],["2011-10-14",144.6981,147.1608,144.6605,147.1608,6500.0],["2011-10-17",144.7451,145.5723,141.3049,141.9346,14700.0],["2011-10-18",142.9216,149.7552,139.5659,149.7552,13300.0],["2011-10-19",149.1723,149.6705,146.7754,147.9785,11600.0],["2011-10-20",147.4052,148.458,145.4971,147.8564,7500.0],["2011-10-21",149.4544,150.8173,148.4862,150.3943,8100.0],["2011-10-24",150.1029,154.5677,145.8166,152.904,8300.0],["2011-10-25",152.293,153.9661,145.7321,148.6084,10400.0],["2011-10-26",150.1968,154.1635,147.9221,153.8251,12900.0],["2011-10-27",156.4476,160.2169,155.7896,159.3709,15200.0],["2011-10-28",160.1699,160.1699,154.2481,159.2206,10100.0],["2011-10-31",158.0549,158.4779,153.2235,153.2611,8300.0],["2011-11-01",149.5953,151.9734,145.6945,145.9013,9900.0],["2011-11-02",147.5744,154.5959,147.1044,153.9755,24500.0],["2011-11-03",155.0941,157.1902,152.2836,156.5041,12300.0],["2011-11-04",155.8367,155.8367,152.1144,153.4398,15800.0],["2011-11-07",152.3588,156.0999,151.6444,156.0999,3800.0],["2011-11-08",156.41,163.2247,153.3363,161.3072,14300.0],["2011-11-09",157.9985,158.8351,152.0392,152.9133,11500.0],["2011-11-10",156.6356,160.7339,154.5301,160.4519,12800.0],["2011-11-11",161.1193,163.2906,160.8091,160.8091,8400.0],["2011-11-14",159.8409,161.4294,156.598,157.2184,36300.0],["2011-11-15",156.786,157.9421,153.9567,156.7484,19900.0],["2011-11-16",162.7924,162.7924,154.1635,154.1635,6400.0],["2011-11-17",154.9719,160.6305,151.4941,152.1238,18600.0],["2011-11-18",152.857,156.1751,152.1896,155.9965,8300.0],["2011-11-21",154.0226,154.4361,150.0653,151.3343,10000.0],["2011-11-22",150.2909,153.8816,150.2909,152.1333,7400.0],["2011-11-23",150.6293,150.6293,147.2078,149.0784,7600.0],["2011-11-25",147.2172,150.3943,147.2172,150.1875,2100.0],["2011-11-28",153.9567,153.9567,151.3342,152.058,5400.0],["2011-11-29",152.6596,152.6596,150.0371,150.2533,6400.0],["2011-11-30",154.9907,161.3542,150.6386,161.3542,19700.0],["2011-12-01",158.8634,161.0065,155.4701,159.4086,5600.0],["2011-12-02",161.1944,162.5668,158.4403,160.2169,5000.0],["2011-12-05",161.3824,162.4539,159.9348,161.514,5800.0],["2011-12-06",160.7809,162.9992,159.9725,161.6551,6900.0],["2011-12-07",161.1193,163.0368,158.5814,163.0368,3800.0],["2011-12-08",161.1381,163.0838,157.9422,158.7318,6000.0],["2011-12-09",156.9928,163.8828,156.9928,163.8828,8200.0],["2011-12-12",161.4765,163.441,159.794,162.6702,11200.0],["2011-12-13",163.0274,163.8263,158.5437,160.0477,6700.0],["2011-12-14",160.5741,160.6868,156.9834,158.8633,12800.0],["2011-12-15",160.2288,163.4491,159.1365,161.2269,5700.0],["2011-12-16",161.8201,164.4943,161.6318,161.9896,18400.0],["2011-12-19",162.112,162.112,156.4999,158.901,10600.0],["2011-12-20",161.4529,165.7185,161.4529,165.662,10800.0],["2011-12-21",164.6638,168.0914,162.8936,166.7637,4600.0],["2011-12-22",167.0367,169.7298,165.8314,169.7298,10000.0],["2011-12-23",169.0048,169.0801,168.0255,168.3645,4000.0],["2011-12-27",167.5546,167.9878,166.7166,167.7901,7600.0],["2011-12-28",166.5471,166.5471,164.7768,164.8898,3400.0],["2011-12-29",165.2288,167.79,164.1459,166.7542,11700.0],["2011-12-30",166.726,166.726,163.967,164.7769,4300.0],["2012-01-03",168.1196,170.2571,165.0499,168.8258,10900.0],["2012-01-04",168.7222,169.1554,166.9425,166.9425,5700.0],["2012-01-05",166.0386,169.4944,165.3418,167.517,12400.0],["2012-01-06",166.6318,167.4604,165.3606,167.4604,5300.0],["2012-01-09",166.4247,169.4944,166.4247,169.4944,4300.0],["2012-01-10",170.6432,174.0802,170.5396,172.6489,11700.0],["2012-01-11",172.31,174.0802,171.4154,173.9766,4400.0],["2012-01-12",173.7318,175.8693,173.5529,175.1348,11700.0],["2012-01-13",174.2026,174.2026,172.47,172.5924,6000.0],["2012-01-17",173.2986,174.0896,169.7863,170.5208,12400.0],["2012-01-18",167.6865,172.8184,167.6865,172.2911,4500.0],["2012-01-19",172.4041,172.4041,168.2232,168.9106,11100.0],["2012-01-20",168.1855,171.8296,167.178,171.3306,5100.0],["2012-01-23",170.0406,170.502,168.7129,169.9558,1800.0],["2012-01-24",168.5528,171.5943,168.3362,169.3532,5100.0],["2012-01-25",168.8258,170.1818,168.1667,169.1366,8600.0],["2012-01-26",169.6828,169.6828,165.3701,165.5113,5500.0],["2012-01-27",164.7957,167.7618,164.7957,166.5942,5400.0],["2012-01-30",165.4171,167.9878,165.4171,165.9915,3900.0],["2012-01-31",167.5263,167.6111,164.3624,166.4905,10000.0],["2012-02-01",168.9389,169.9558,164.7486,169.9558,6000.0],["2012-02-02",169.7487,169.7487,167.8183,168.8447,7800.0],["2012-02-03",169.4944,174.2026,169.1931,174.0519,15500.0],["2012-02-06",172.2534,174.1461,166.5659,173.6564,6500.0],["2012-02-07",173.261,174.1367,172.3193,172.3193,6300.0],["2012-02-08",173.1292,173.1292,170.3702,170.502,10900.0],["2012-02-09",171.0952,171.227,168.5905,168.5905,4100.0],["2012-02-10",168.4586,169.5132,166.6318,169.2872,14100.0],["2012-02-13",169.4379,171.2365,169.4379,170.8127,7900.0],["2012-02-14",169.9652,169.9652,168.7693,168.9294,1200.0],["2012-02-15",169.6074,169.6074,167.2816,167.8466,4100.0],["2012-02-16",166.9708,169.7298,166.839,169.7204,7300.0],["2012-02-17",171.0388,171.0388,168.6941,169.5416,5600.0],["2012-02-21",168.6563,168.6563,167.0461,168.2702,1700.0],["2012-02-22",168.9106,168.9106,164.3531,164.8333,9900.0],["2012-02-23",165.0123,168.1291,164.3625,168.1291,3100.0],["2012-02-24",166.7637,167.6676,166.7637,167.6111,1500.0],["2012-02-27",165.7279,168.4021,165.7279,168.3456,6100.0],["2012-02-28",168.9953,168.9953,165.7278,167.0556,2600.0],["2012-02-29",167.4793,167.6112,165.4171,165.8691,7500.0],["2012-03-01",166.8296,168.4209,165.1252,167.6017,7300.0],["2012-03-02",167.7901,168.4963,165.8126,165.8126,13700.0],["2012-03-05",165.9633,165.9633,161.66,161.952,25800.0],["2012-03-06",161.208,161.9237,156.2079,156.2079,22300.0],["2012-03-07",156.7917,159.9462,156.7164,159.0987,4600.0],["2012-03-08",160.0686,160.078,157.9782,159.6354,25100.0],["2012-03-09",159.3248,160.3135,159.1929,160.0781,17800.0],["2012-03-12",160.078,161.2927,159.805,159.8144,13900.0],["2012-03-13",160.0875,165.9821,159.8144,165.9821,15600.0],["2012-03-14",165.6243,167.9125,164.984,167.7053,8100.0],["2012-03-15",168.4316,169.488,166.8093,168.5637,11000.0],["2012-03-16",168.0732,170.5822,167.96,170.5822,20800.0],["2012-03-19",170.1954,172.61,169.5445,172.4591,19600.0],["2012-03-20",171.6669,172.4214,171.0915,172.1008,11900.0],["2012-03-21",171.648,172.7515,170.6104,172.1573,10500.0],["2012-03-22",171.6574,172.8741,170.5349,172.4874,25200.0],["2012-03-23",172.1384,172.9213,171.8555,172.9213,6600.0],["2012-03-26",173.5533,177.0621,173.2798,175.8642,12100.0],["2012-03-27",175.8359,175.8359,172.7044,172.7044,4600.0],["2012-03-28",173.3553,174.9021,172.6195,173.7986,3700.0],["2012-03-29",173.176,174.1947,172.6101,172.6855,8900.0],["2012-03-30",173.2797,173.4023,171.6762,172.3176,5700.0],["2012-04-02",171.3933,172.4686,171.1481,172.2611,12700.0],["2012-04-03",172.261,172.261,169.7804,171.4876,9500.0],["2012-04-04",170.1765,170.1765,167.0544,167.5637,11500.0],["2012-04-05",167.6393,167.8468,166.0075,167.4695,5900.0],["2012-04-09",165.1775,166.8753,162.9609,163.6023,6200.0],["2012-04-10",163.3664,164.7624,160.8103,160.914,22400.0],["2012-04-11",164.9699,164.9699,162.244,164.3096,10000.0],["2012-04-12",164.2814,165.668,164.2814,165.3567,6100.0],["2012-04-13",164.8662,165.0454,161.2914,161.7159,17100.0],["2012-04-16",162.4893,164.9511,161.3008,163.2627,7300.0],["2012-04-17",164.1588,166.913,164.1588,164.5361,13200.0],["2012-04-18",164.0267,164.0267,161.2914,161.4046,6300.0],["2012-04-19",161.6027,163.5929,160.1784,161.48,5000.0],["2012-04-20",162.0649,163.791,161.7253,162.9138,4500.0],["2012-04-23",161.4895,162.8383,160.8198,161.6781,10000.0],["2012-04-24",161.8385,164.4135,161.5083,163.6494,3400.0],["2012-04-25",165.0548,165.3944,159.1219,164.5738,4200.0],["2012-04-26",163.3475,165.6302,160.848,163.9606,4200.0],["2012-04-27",164.1776,165.0642,164.0739,165.0642,4100.0],["2012-04-30",164.8756,165.0076,163.2344,163.4608,2300.0],["2012-05-01",163.3288,164.9888,161.3952,161.7159,7400.0],["2012-05-02",161.1216,161.8951,159.1409,160.8198,10400.0],["2012-05-03",160.7066,163.4608,160.3764,160.3764,3600.0],["2012-05-04",161.6592,165.0643,157.9618,161.0839,20200.0],["2012-05-07",163.0363,163.8098,162.1025,163.0363,5100.0],["2012-05-08",161.414,163.7438,159.603,162.4704,6000.0],["2012-05-09",162.7062,164.121,161.1876,161.1876,5600.0],["2012-05-10",161.5838,164.9983,161.5838,163.5552,9700.0],["2012-05-11",161.4988,164.8756,161.4988,162.3383,5600.0],["2012-05-14",163.7814,163.7814,160.3575,160.5462,8500.0],["2012-05-15",160.5369,162.0932,158.9334,159.1598,7000.0],["2012-05-16",161.7725,162.1403,158.9522,159.7634,5400.0],["2012-05-17",160.3387,160.3387,157.1977,157.6599,8700.0],["2012-05-18",159.0088,160.1501,155.5283,155.632,8000.0],["2012-05-21",155.7453,157.3016,155.2359,155.7641,9800.0],["2012-05-22",158.4617,158.4617,154.2266,156.2734,13000.0],["2012-05-23",156.5564,156.5658,153.623,155.632,11000.0],["2012-05-24",156.3395,156.3395,152.8495,155.632,19100.0],["2012-05-25",154.0474,157.7166,153.9814,157.3581,14700.0],["2012-05-29",157.0563,160.782,156.5752,159.4898,12500.0],["2012-05-30",158.3768,160.6689,156.5753,157.2261,7000.0],["2012-05-31",156.679,159.8388,154.6417,158.9333,20900.0],["2012-06-01",157.3392,157.5184,151.029,152.906,16300.0],["2012-06-04",153.5098,155.0944,152.4251,154.6888,19300.0],["2012-06-05",154.7737,155.7735,153.2834,155.0473,9600.0],["2012-06-06",154.8397,156.7922,154.8397,156.7922,5200.0],["2012-06-07",157.3676,159.9614,156.6507,157.3959,5400.0],["2012-06-08",157.0563,159.6314,155.5095,157.5185,6200.0],["2012-06-11",157.1978,157.9807,154.6888,156.2168,7000.0],["2012-06-12",156.7262,157.4148,154.9246,156.5753,5500.0],["2012-06-13",156.3017,157.4241,154.2644,154.3021,8900.0],["2012-06-14",154.2265,155.814,154.047,154.973,11400.0],["2012-06-15",154.7746,157.7796,154.2643,156.1732,21600.0],["2012-06-18",156.7401,158.1765,155.3133,157.0992,4500.0],["2012-06-19",156.1825,158.9607,156.1825,158.6583,10900.0],["2012-06-20",157.6189,158.7623,155.9085,157.8079,10700.0],["2012-06-21",157.0141,162.3909,154.0753,154.8502,22400.0],["2012-06-22",156.5984,157.1653,154.5195,156.8629,28800.0],["2012-06-25",155.2282,156.3621,153.5367,154.2359,8000.0],["2012-06-26",154.784,156.192,154.784,155.4455,5100.0],["2012-06-27",156.759,156.759,154.784,155.3888,20600.0],["2012-06-28",155.162,156.6267,152.998,154.869,4000.0],["2012-06-29",159.2348,159.2348,154.4533,157.4772,10500.0],["2012-07-02",157.5339,159.6884,154.9825,156.9858,15700.0],["2012-07-03",158.5827,159.8773,157.5527,159.8773,1800.0],["2012-07-05",157.7229,161.1342,156.9102,158.2332,7400.0],["2012-07-06",155.9747,159.6317,155.918,157.8079,6800.0],["2012-07-09",156.6456,158.4883,156.6456,158.0819,6200.0],["2012-07-10",157.6944,158.6394,157.6755,158.0063,2800.0],["2012-07-11",158.5638,160.775,158.0441,159.3198,3900.0],["2012-07-12",159.0363,159.0363,157.8173,157.8173,1500.0],["2012-07-13",158.5071,162.8256,158.5071,160.9262,8500.0],["2012-07-16",160.3498,163.1657,156.8629,157.3448,7100.0],["2012-07-17",157.6661,159.4427,157.1937,158.7528,1800.0],["2012-07-18",157.1086,158.6583,156.1259,156.1259,7000.0],["2012-07-19",156.5889,156.8724,154.6801,155.2943,6900.0],["2012-07-20",155.077,157.2787,154.784,154.784,4800.0],["2012-07-23",154.784,154.8879,153.0925,154.2642,7100.0],["2012-07-24",154.973,155.2659,152.1476,152.9791,10800.0],["2012-07-25",153.6312,154.4911,151.6845,154.3304,3200.0],["2012-07-26",155.1904,158.4788,154.0281,154.6706,7700.0],["2012-07-27",154.0753,156.8062,152.8658,156.5983,3700.0],["2012-07-30",155.8707,155.8707,153.9808,154.3304,5100.0],["2012-07-31",154.5004,156.2392,154.028,155.2469,8000.0],["2012-08-01",155.1241,156.8723,154.595,155.0202,6400.0],["2012-08-02",153.3193,154.595,152.8658,153.8202,2800.0],["2012-08-03",154.4155,158.3843,154.4155,155.351,6600.0],["2012-08-06",156.0408,156.3243,154.1225,154.1509,3700.0],["2012-08-07",155.1242,159.008,155.1242,156.8535,7600.0],["2012-08-08",156.9196,158.6961,156.8534,157.2598,1900.0],["2012-08-09",158.3938,158.7528,157.3354,157.4583,2000.0],["2012-08-10",156.3526,156.3526,153.6028,153.754,7300.0],["2012-08-13",153.8769,155.1998,153.6123,154.5289,2300.0],["2012-08-14",157.5055,157.5055,153.3193,153.8202,8100.0],["2012-08-15",155.0674,158.989,155.0674,156.7589,13500.0],["2012-08-16",156.1164,156.863,155.833,155.9086,13800.0],["2012-08-17",155.1147,157.5527,154.2737,157.5527,2000.0],["2012-08-20",155.3604,158.0913,155.3604,157.0708,2600.0],["2012-08-21",158.063,159.3576,156.8629,157.6189,5200.0],["2012-08-22",157.1464,157.1464,154.6517,154.8879,8100.0],["2012-08-23",154.3777,154.3777,152.9697,152.998,5300.0],["2012-08-24",152.9319,155.9747,152.9319,155.9086,4200.0],["2012-08-27",155.0203,156.5416,153.2437,154.217,6300.0],["2012-08-28",154.6706,157.5622,154.6706,157.118,4500.0],["2012-08-29",155.1715,157.6662,154.6423,157.5717,6000.0],["2012-08-30",156.1069,157.033,155.2376,155.9652,7400.0],["2012-08-31",156.7212,157.6189,156.0503,156.0503,7600.0],["2012-09-04",155.6345,156.3337,153.8012,155.8423,5500.0],["2012-09-05",155.5777,156.3526,154.5477,154.9824,5500.0],["2012-09-06",155.0203,158.2426,155.0203,157.5717,12600.0],["2012-09-07",157.7984,159.0269,155.9747,158.167,15400.0],["2012-09-10",157.685,158.3181,156.9574,157.6755,4400.0],["2012-09-11",157.1464,159.282,157.0047,158.6395,3500.0],["2012-09-12",158.0441,158.5166,157.1936,157.978,4800.0],["2012-09-13",157.6655,160.4865,157.4289,159.7008,9200.0],["2012-09-14",159.7955,162.8154,159.7955,160.9505,3100.0],["2012-09-17",160.4108,160.4108,152.3453,159.0855,1800.0],["2012-09-18",159.9375,159.9375,158.1862,158.6595,2500.0],["2012-09-19",158.101,159.3032,155.5924,156.5769,12800.0],["2012-09-20",156.1982,156.7283,155.2989,155.2989,4100.0],["2012-09-21",155.687,157.6939,155.5545,156.2077,9000.0],["2012-09-24",154.8066,156.1035,154.8066,155.3083,10200.0],["2012-09-25",155.7249,156.9461,155.2516,155.2516,8000.0],["2012-09-26",155.2517,155.4126,152.3644,152.601,15300.0],["2012-09-27",153.3015,154.1061,152.44,153.3677,7600.0],["2012-09-28",154.0114,154.2102,152.6577,154.2102,7500.0],["2012-10-01",154.4469,155.971,154.4469,155.6965,15700.0],["2012-10-02",156.1225,156.9082,155.2516,156.7378,9500.0],["2012-10-03",157.0975,157.8548,156.1982,156.5863,14300.0],["2012-10-04",156.8798,157.9495,156.8609,157.4478,8000.0],["2012-10-05",157.4951,158.3187,156.965,157.2017,13300.0],["2012-10-08",157.7129,158.811,157.1259,158.3661,7400.0],["2012-10-09",156.8988,157.9591,156.8988,157.5142,5100.0],["2012-10-10",156.7283,157.6182,156.7283,156.8703,4000.0],["2012-10-11",157.1354,158.5081,157.107,158.3756,8100.0],["2012-10-12",158.0915,158.8489,156.0562,156.5296,22600.0],["2012-10-15",156.5768,157.5235,156.3875,156.4822,14400.0],["2012-10-16",156.9934,157.9022,155.2516,157.3721,23800.0],["2012-10-17",157.3059,158.5839,156.2456,158.5649,7600.0],["2012-10-18",158.4513,159.0382,157.7981,158.0158,12600.0],["2012-10-19",156.8988,158.0158,156.6905,157.7318,12000.0],["2012-10-22",157.9874,159.5399,157.9874,159.5399,5800.0],["2012-10-23",158.4986,159.1234,156.8325,158.1199,7900.0],["2012-10-24",159.2465,159.2465,156.4822,157.0502,17500.0],["2012-10-25",158.6122,158.9056,158.1483,158.8583,3100.0],["2012-10-26",159.0287,159.1139,157.8833,157.959,23200.0],["2012-10-31",158.4134,159.9849,157.6372,159.7482,4900.0],["2012-11-01",159.9943,160.9031,159.1423,160.6191,4500.0],["2012-11-02",159.7103,160.4582,158.2998,160.2026,7100.0],["2012-11-05",160.3635,160.4582,159.4358,160.0416,3100.0],["2012-11-06",160.2216,165.0022,157.2396,164.7182,9100.0],["2012-11-07",163.1751,163.478,160.9315,161.2249,17100.0],["2012-11-08",160.9315,161.509,157.6087,158.9341,15300.0],["2012-11-09",157.7981,165.5512,157.7981,165.059,41200.0],["2012-11-12",164.1975,164.1975,160.818,161.5942,8600.0],["2012-11-13",161.8119,162.6355,158.2809,161.1587,25100.0],["2012-11-14",159.2466,160.0418,153.595,157.145,7500.0],["2012-11-15",160.5339,160.5339,157.0029,157.836,4200.0],["2012-11-16",157.5236,158.0916,155.2611,156.1509,11900.0],["2012-11-19",156.7283,159.2748,156.7283,157.9211,14400.0],["2012-11-20",157.0407,159.6251,157.0029,157.7507,7300.0],["2012-11-21",156.2077,157.2017,155.6302,157.2017,5100.0],["2012-11-23",156.3402,160.8463,156.3402,160.8463,8500.0],["2012-11-26",158.0916,159.4264,157.7224,158.5839,7100.0],["2012-11-27",158.5933,160.2311,155.2516,155.28,10500.0],["2012-11-28",154.9014,156.6905,153.9074,156.1983,7700.0],["2012-11-29",156.6811,156.6811,156.0657,156.1983,5500.0],["2012-11-30",156.4065,156.4255,155.5924,156.1983,15000.0],["2012-12-03",155.5356,156.3119,155.299,156.1983,5800.0],["2012-12-04",155.4599,155.4599,153.453,154.0683,16000.0],["2012-12-05",153.9073,155.0528,153.8505,154.3901,8000.0],["2012-12-06",155.1854,155.1854,153.4719,153.6045,6800.0],["2012-12-07",152.9891,153.9073,151.749,152.4116,15500.0],["2012-12-10",153.3583,153.6518,150.8023,151.5407,33400.0],["2012-12-11",152.2223,154.2481,150.8118,151.0295,10100.0],["2012-12-12",150.755,151.73,148.8806,149.458,21100.0],["2012-12-13",149.7426,149.7426,148.7467,149.0312,5200.0],["2012-12-14",148.9079,149.7426,147.9689,148.4147,5300.0],["2012-12-17",148.7657,150.8808,147.0111,149.6288,22300.0],["2012-12-18",150.71,151.6679,149.6951,150.8048,6200.0],["2012-12-19",151.0989,156.2111,150.8049,155.5471,10100.0],["2012-12-20",155.2246,156.2585,154.703,155.5851,12800.0],["2012-12-21",155.016,157.0647,154.1244,156.4956,25700.0],["2012-12-24",154.9496,156.4956,154.9496,155.5471,9600.0],["2012-12-26",156.0214,156.0214,153.8305,155.1014,15600.0],["2012-12-27",154.5039,154.5039,151.8292,153.7451,7300.0],["2012-12-28",153.4985,155.1772,152.569,153.4036,4900.0],["2012-12-31",154.1719,155.7748,152.2276,155.073,13300.0],["2013-01-02",157.3208,160.3084,156.9698,158.8668,64800.0],["2013-01-03",159.7299,161.788,159.341,161.4466,10400.0],["2013-01-04",161.437,164.0453,161.437,162.5467,8800.0],["2013-01-07",161.1336,161.3801,160.0808,160.9344,3300.0],["2013-01-08",161.9113,162.4709,159.4263,161.8165,5000.0],["2013-01-09",161.4845,163.1348,160.5929,160.6593,15300.0],["2013-01-10",161.2379,162.1864,160.3179,162.1864,6000.0],["2013-01-11",162.3096,162.3096,159.8721,160.1376,7300.0],["2013-01-14",160.2894,161.2189,160.0523,160.2894,5000.0],["2013-01-15",160.0049,160.6973,159.341,160.612,13700.0],["2013-01-16",160.1661,161.8639,160.0049,161.3422,7400.0],["2013-01-17",161.9966,164.9748,161.8733,163.1538,13000.0],["2013-01-18",161.4086,162.9072,161.4086,161.8639,7400.0],["2013-01-22",162.6511,163.4573,162.2812,163.3719,7000.0],["2013-01-23",163.5522,164.0738,162.7934,163.7513,9100.0],["2013-01-24",163.9979,164.0833,159.6445,159.6445,27000.0],["2013-01-25",160.7922,164.5481,160.1093,162.8693,13200.0],["2013-01-28",161.4371,165.0317,161.4371,163.6659,12600.0],["2013-01-29",162.9356,165.0223,162.4899,163.6375,8200.0],["2013-01-30",161.0577,164.5575,161.0577,164.0738,11300.0],["2013-01-31",163.6281,165.8759,162.6606,165.3732,18800.0],["2013-02-01",165.5724,168.1143,165.5534,167.8771,21200.0],["2013-02-04",166.1414,167.2606,165.1266,165.6956,19900.0],["2013-02-05",165.0223,166.9286,164.8136,166.7674,10700.0],["2013-02-06",166.2647,170.2483,165.9138,169.0627,38500.0],["2013-02-07",167.7443,169.5274,167.0899,169.0627,12600.0],["2013-02-08",168.7307,170.1249,167.6779,169.1954,19300.0],["2013-02-11",169.9732,174.8009,167.9435,169.3947,12100.0],["2013-02-12",169.3947,171.1398,168.4936,171.1303,5700.0],["2013-02-13",171.9745,171.9745,169.1576,169.4516,6600.0],["2013-02-14",170.7225,171.3295,169.5844,170.0681,5200.0],["2013-02-15",169.9448,171.0829,168.9963,169.6982,3500.0],["2013-02-19",171.377,171.377,169.5844,170.2578,25000.0],["2013-02-20",169.8689,171.8038,168.9679,169.0533,10400.0],["2013-02-21",169.3567,170.0586,167.972,168.5031,8700.0],["2013-02-22",167.4503,171.4813,167.4503,170.7415,8700.0],["2013-02-25",171.8607,171.9934,166.8528,167.1563,10200.0],["2013-02-26",168.3703,170.2008,167.8866,168.8351,5100.0],["2013-02-27",168.4557,172.3918,168.4557,170.419,3400.0],["2013-02-28",170.2577,171.6709,169.7835,170.2957,8000.0],["2013-03-01",169.0153,171.5382,166.8528,168.1522,19100.0],["2013-03-04",167.8866,168.1522,165.1551,166.407,6600.0],["2013-03-05",169.48,169.48,166.9476,169.2808,8000.0],["2013-03-06",168.5884,170.0965,168.541,169.812,3900.0],["2013-03-07",169.4421,171.671,169.0722,170.106,10100.0],["2013-03-08",170.2483,173.5679,170.2483,173.4066,21700.0],["2013-03-11",172.6194,173.4351,171.7184,173.0557,8500.0],["2013-03-12",172.6194,172.6668,169.2998,170.3336,26700.0],["2013-03-13",170.6181,171.5666,169.9163,171.4243,23600.0],["2013-03-14",172.1844,172.2984,170.3508,170.9589,26800.0],["2013-03-15",171.0063,174.284,170.9113,173.8659,17700.0],["2013-03-18",172.7259,172.9824,171.4813,172.1463,3700.0],["2013-03-19",171.5764,172.0989,171.0064,171.7664,3600.0],["2013-03-20",173.3244,174.1794,172.4598,173.0679,5300.0],["2013-03-21",172.9349,173.3814,171.1013,172.4884,8600.0],["2013-03-22",172.4504,173.1249,171.9564,172.5264,4100.0],["2013-03-25",173.676,174.417,172.1559,173.7045,3800.0],["2013-03-26",174.3314,174.3314,171.5383,172.8114,5900.0],["2013-03-27",172.4219,173.5334,171.2439,171.6904,3500.0],["2013-03-28",171.5858,173.7709,171.2438,173.5714,16600.0],["2013-04-01",172.2508,173.9324,171.4623,171.8613,14400.0],["2013-04-02",172.8114,174.2174,171.1013,172.1844,6200.0],["2013-04-03",171.9944,171.9944,170.3223,171.1013,23900.0],["2013-04-04",171.7094,173.0964,171.4909,172.9634,6000.0],["2013-04-05",170.7213,173.1914,170.7213,172.7924,6500.0],["2013-04-08",172.7164,173.2389,171.0063,171.0063,7600.0],["2013-04-09",171.5858,173.0394,171.0063,173.0394,8600.0],["2013-04-10",172.8969,176.8965,172.7734,176.754,23800.0],["2013-04-11",177.2766,179.4427,177.0011,178.7016,14900.0],["2013-04-12",178.6066,180.9152,177.6091,179.9747,16800.0],["2013-04-15",178.7111,179.1291,174.6639,174.6924,6500.0],["2013-04-16",174.4645,175.519,173.6854,175.101,5400.0],["2013-04-17",173.4859,175.0915,171.5384,171.7189,16900.0],["2013-04-18",171.4149,173.7614,171.1108,172.2129,12300.0],["2013-04-19",172.1085,173.277,171.8424,172.3365,3000.0],["2013-04-22",173.049,173.049,170.7309,171.9564,11700.0],["2013-04-23",172.1749,176.5165,172.1749,175.367,8900.0],["2013-04-24",176.26,176.26,173.8659,173.8849,3400.0],["2013-04-25",173.7139,175.9655,173.4859,174.0845,6500.0],["2013-04-26",173.2864,174.0749,172.0988,172.8494,9300.0],["2013-04-29",173.828,174.8066,172.8115,173.9325,3400.0],["2013-04-30",173.7994,177.1435,173.7994,177.1055,9600.0],["2013-05-01",176.469,178.2171,174.474,176.4215,19400.0],["2013-05-02",176.8776,179.3476,176.716,177.8751,8700.0],["2013-05-03",178.6066,182.2358,178.6066,179.5662,8200.0],["2013-05-06",177.6755,182.9767,177.6755,178.8821,5900.0],["2013-05-07",178.6066,180.1362,178.0366,179.5567,4100.0],["2013-05-08",178.6066,182.3972,177.21,181.8082,7100.0],["2013-05-09",180.9152,184.3068,180.6492,183.8793,7500.0],["2013-05-10",183.6418,185.0764,183.1193,184.2594,3500.0],["2013-05-13",183.3568,185.2569,181.7227,184.1833,6600.0],["2013-05-14",183.8033,186.5204,183.2428,186.5204,14500.0],["2013-05-15",185.3994,189.019,185.1618,188.373,12000.0],["2013-05-16",187.2709,188.905,187.2519,188.506,8300.0],["2013-05-17",189.9881,189.9881,188.354,188.9146,3400.0],["2013-05-20",188.0785,190.4726,188.0785,189.8265,6800.0],["2013-05-21",190.0071,190.0071,187.879,189.9881,3800.0],["2013-05-22",189.1235,194.8618,187.727,188.392,11800.0],["2013-05-23",187.841,187.841,185.3234,186.7294,15300.0],["2013-05-24",186.7009,187.3469,184.7249,186.2069,14100.0],["2013-05-28",187.6415,190.8621,187.6415,190.8621,4000.0],["2013-05-29",187.537,189.285,186.4159,187.271,9800.0],["2013-05-30",187.024,188.962,187.024,188.221,7200.0],["2013-05-31",187.5749,189.9785,186.8624,187.4134,12700.0],["2013-06-03",187.689,188.354,186.2354,188.354,5300.0],["2013-06-04",188.1924,189.057,187.4229,187.5654,7800.0],["2013-06-05",187.822,188.2495,183.9268,186.1974,3400.0],["2013-06-06",185.3994,187.974,184.8674,187.974,6600.0],["2013-06-07",188.0499,188.2399,186.7769,187.5939,5600.0],["2013-06-10",187.138,189.8646,186.511,189.8171,7400.0],["2013-06-11",189.038,190.2826,186.986,187.841,10600.0],["2013-06-12",189.5035,189.5035,187.7459,188.734,13000.0],["2013-06-13",188.3915,192.6731,187.7159,191.6455,21400.0],["2013-06-14",190.9129,193.7673,190.7702,190.8653,9100.0],["2013-06-17",190.6846,194.8901,190.6846,194.6237,17000.0],["2013-06-18",195.0518,196.1079,194.1003,195.3753,22200.0],["2013-06-19",195.518,196.7169,192.3401,193.1679,19100.0],["2013-06-20",190.2944,192.1593,189.2287,189.2573,20600.0],["2013-06-21",190.2944,190.2944,188.1536,189.4095,26700.0],["2013-06-24",188.2964,189.3144,186.4886,187.0595,44000.0],["2013-06-25",187.2878,188.3915,184.2336,184.833,50500.0],["2013-06-26",186.9452,186.9452,181.7407,183.4438,58100.0],["2013-06-27",184.5285,185.6036,183.929,185.5275,66700.0],["2013-06-28",185.3372,185.4514,182.7302,182.7302,207700.0],["2013-07-01",183.7293,187.107,183.5294,185.48,126500.0],["2013-07-02",185.4895,192.1974,185.4895,190.1612,42100.0],["2013-07-03",189.7426,190.2468,188.7245,189.2193,14000.0],["2013-07-05",190.9319,192.1973,188.5817,192.1973,37800.0],["2013-07-08",191.8453,193.1488,189.5046,190.1707,35100.0],["2013-07-09",191.9975,192.1878,187.459,188.2202,36900.0],["2013-07-10",188.5533,190.4657,186.7169,187.6303,23900.0],["2013-07-11",190.5989,190.8272,186.8501,188.3915,34700.0],["2013-07-12",189.4666,191.4266,186.2696,190.5988,21400.0],["2013-07-15",190.5418,192.9585,190.5418,191.7311,16500.0],["2013-07-16",193.1489,193.1489,191.2174,192.3401,19900.0],["2013-07-17",192.1498,193.8624,191.7977,193.6245,17000.0],["2013-07-18",194.7187,197.4399,194.595,197.4399,12700.0],["2013-07-19",197.4304,198.4009,197.0784,197.3353,10100.0],["2013-07-22",196.7454,199.5142,196.127,198.8101,8900.0],["2013-07-23",200.2373,201.8548,199.2954,200.5704,14200.0],["2013-07-24",202.1212,202.1212,199.3905,200.8557,8900.0],["2013-07-25",202.5589,202.5589,199.5713,200.2754,7600.0],["2013-07-26",199.5237,200.1612,199.1907,199.9043,5000.0],["2013-07-29",200.675,200.675,196.8596,197.1831,5600.0],["2013-07-30",197.9062,198.1916,197.2306,198.0869,4500.0],["2013-07-31",197.7159,201.5598,197.7159,199.3334,11900.0],["2013-08-01",200.2753,202.987,200.2753,202.5684,5400.0],["2013-08-02",200.7796,202.3876,200.7225,202.1878,6700.0],["2013-08-05",195.147,203.2725,195.147,202.4733,4100.0],["2013-08-06",202.3306,203.6341,200.1708,200.4182,11400.0],["2013-08-07",201.9024,203.0917,200.5989,200.989,11800.0],["2013-08-08",200.656,202.1593,200.4847,201.5218,4000.0],["2013-08-09",201.9405,202.8824,201.2364,202.0451,3800.0],["2013-08-12",199.5237,200.8368,197.4685,199.6284,8200.0],["2013-08-13",199.3144,200.8748,199.3144,199.9614,7300.0],["2013-08-14",199.8377,200.2563,197.8777,199.8377,6600.0],["2013-08-15",199.3334,199.7996,197.0023,197.6779,7700.0],["2013-08-16",198.7339,199.6949,195.5275,198.6007,13500.0],["2013-08-19",199.3524,199.3524,196.4885,197.7254,8800.0],["2013-08-20",197.3258,200.3325,197.2307,199.9995,7600.0],["2013-08-21",197.9633,198.9338,195.2516,196.8596,8900.0],["2013-08-22",198.791,200.2753,196.7168,199.5237,3700.0],["2013-08-23",197.9252,199.5522,197.2972,198.8006,4200.0],["2013-08-26",198.9814,199.6855,196.6693,197.1926,8500.0],["2013-08-27",194.4142,194.4142,192.1497,192.673,9600.0],["2013-08-28",193.1394,195.0423,192.0166,194.3858,9100.0],["2013-08-29",194.1003,196.9547,194.1003,195.4609,6700.0],["2013-08-30",195.8224,195.8224,191.969,192.4257,20200.0],["2013-09-03",193.3772,196.831,192.1974,192.8158,17000.0],["2013-09-04",192.6827,194.9948,192.6827,194.2907,7800.0],["2013-09-05",193.4534,196.9548,193.4534,195.8035,16600.0],["2013-09-06",195.5275,195.9556,192.1973,194.224,21900.0],["2013-09-09",195.0137,195.9081,193.7197,195.1659,14900.0],["2013-09-10",196.8691,197.6208,193.6246,194.1004,25900.0],["2013-09-11",193.3581,194.1003,193.1488,193.5104,5300.0],["2013-09-12",194.8349,194.8444,192.8052,193.558,9700.0],["2013-09-13",193.9964,194.5776,192.3003,192.5766,7200.0],["2013-09-16",193.901,195.4256,193.901,194.5395,6400.0],["2013-09-17",194.1965,195.9784,193.4342,194.2918,15000.0],["2013-09-18",193.9011,195.016,193.7296,194.0536,16500.0],["2013-09-19",193.8821,193.8821,190.5184,190.5279,10400.0],["2013-09-20",190.2897,195.2923,190.2897,194.5585,47400.0],["2013-09-23",193.8153,195.1493,193.0244,193.4437,8500.0],["2013-09-24",192.9577,198.7417,192.9577,197.2457,15000.0],["2013-09-25",197.7984,197.7984,193.9297,195.9593,20600.0],["2013-09-26",195.3399,196.5691,194.8635,196.1594,9800.0],["2013-09-27",192.9958,196.836,192.9958,195.4733,3100.0],["2013-09-30",194.9969,196.1499,193.701,195.9117,11900.0],["2013-10-01",196.2547,197.8651,195.0541,196.7216,24000.0],["2013-10-02",197.7888,198.5797,195.5114,196.2928,22700.0],["2013-10-03",195.6735,196.3119,193.9106,194.3871,25900.0],["2013-10-04",193.6533,197.7793,193.6533,196.7692,10000.0],["2013-10-07",196.2928,196.2928,194.1679,194.1964,3900.0],["2013-10-08",193.4437,193.8535,192.4051,192.4051,8000.0],["2013-10-09",192.5766,195.1017,192.5766,193.1293,8600.0],["2013-10-10",194.7492,197.7222,194.206,196.8646,5700.0],["2013-10-11",195.8068,199.6279,195.0064,199.3039,5200.0],["2013-10-14",198.3891,199.7898,197.2552,199.4849,3700.0],["2013-10-15",198.1414,199.4087,197.6554,197.6554,3500.0],["2013-10-16",198.3987,201.5241,198.3987,200.2949,7600.0],["2013-10-17",199.5135,199.5802,195.3209,198.7131,15500.0],["2013-10-18",197.9031,200.9524,197.9031,200.2853,3900.0],["2013-10-21",200.2854,202.7724,198.3129,201.9434,11300.0],["2013-10-22",200.1139,201.3622,198.4559,199.0276,10700.0],["2013-10-23",198.2557,200.2758,197.3029,199.4564,9700.0],["2013-10-24",199.6469,199.847,196.5691,199.5897,7100.0],["2013-10-25",200.8666,202.9439,200.1996,201.7242,8000.0],["2013-10-28",202.7438,203.7252,201.5336,202.7247,5300.0],["2013-10-29",202.2197,202.7343,199.828,201.7528,6800.0],["2013-10-30",201.5145,202.7247,200.2186,201.2477,6000.0],["2013-10-31",200.2091,202.6771,198.6559,201.7528,13400.0],["2013-11-01",200.3331,202.9249,200.3331,200.8857,5400.0],["2013-11-04",200.4759,201.4383,200.1043,200.352,2600.0],["2013-11-05",197.8269,201.0571,197.8269,200.857,3200.0],["2013-11-06",202.0101,202.0101,199.5135,199.5135,9100.0],["2013-11-07",198.7703,199.2182,194.8254,198.675,13900.0],["2013-11-08",200.9619,209.6807,200.8666,209.0423,15500.0],["2013-11-11",206.2122,207.1461,204.7448,206.3456,2300.0],["2013-11-12",207.5844,207.6416,204.6876,205.0783,4000.0],["2013-11-13",203.8111,208.6803,203.8111,207.5559,12900.0],["2013-11-14",206.7745,208.6802,204.9354,207.9656,21000.0],["2013-11-15",206.3076,210.2715,206.298,209.5378,18000.0],["2013-11-18",207.4415,209.6331,207.4415,209.4902,7800.0],["2013-11-19",206.603,209.4902,205.7358,206.9365,13100.0],["2013-11-20",205.0116,209.6331,205.0116,208.9946,6300.0],["2013-11-21",209.614,212.6441,208.785,210.7289,7600.0],["2013-11-22",210.5859,211.7294,208.2228,211.091,2500.0],["2013-11-25",210.6527,216.3128,208.3372,212.3107,8900.0],["2013-11-26",212.3107,212.8253,210.8242,212.1582,15800.0],["2013-11-27",214.3498,214.588,212.3297,214.2164,2200.0],["2013-11-29",213.5971,214.731,213.2731,214.064,1800.0],["2013-12-02",216.1126,216.9226,213.3779,214.2355,6700.0],["2013-12-03",215.2551,215.2551,210.586,212.1106,6800.0],["2013-12-04",214.3785,214.3785,210.6241,212.6442,3800.0],["2013-12-05",213.1206,213.1206,210.1286,211.6627,4900.0],["2013-12-06",212.5489,219.1332,212.5489,215.7124,8100.0],["2013-12-09",215.7124,216.065,212.768,213.7304,9700.0],["2013-12-10",213.3493,213.721,210.9672,211.8343,7900.0],["2013-12-11",208.8707,208.8707,208.8707,208.8707,0.0],["2013-12-12",210.1399,211.2944,207.0865,208.222,7600.0],["2013-12-13",208.7467,210.1875,205.722,207.8784,7700.0],["2013-12-16",210.2162,211.3517,208.9185,210.4357,8000.0],["2013-12-17",212.5444,212.5444,206.1036,208.5082,10700.0],["2013-12-18",207.783,215.2639,207.783,213.7372,11000.0],["2013-12-19",211.9623,212.0673,210.407,211.0559,10300.0],["2013-12-20",211.0082,214.6627,202.7163,214.4909,32300.0],["2013-12-23",215.4928,215.5024,211.8765,213.26,25500.0],["2013-12-24",212.8211,214.1665,212.8211,213.26,2100.0],["2013-12-26",212.4299,213.4032,212.1246,212.6684,5800.0],["2013-12-27",213.7275,213.7371,212.4966,212.8497,3300.0],["2013-12-30",212.7734,212.7734,210.5311,211.2562,10800.0],["2013-12-31",212.1723,212.4872,211.5902,212.4299,5000.0],["2014-01-02",212.6016,212.6016,207.9834,211.4757,9800.0],["2014-01-03",212.2867,212.2867,208.9662,210.6074,11200.0],["2014-01-06",213.0501,213.0501,209.1857,210.97,12600.0],["2014-01-07",212.5826,212.7734,210.636,211.8288,10300.0],["2014-01-08",210.0445,211.199,208.012,209.0521,16500.0],["2014-01-09",209.1857,210.9318,209.0616,210.2734,9200.0],["2014-01-10",211.428,211.428,209.6437,211.1227,4300.0],["2014-01-13",210.9605,212.6589,209.3288,210.6837,8900.0],["2014-01-14",212.0578,212.0578,208.9757,209.033,9300.0],["2014-01-15",208.1933,211.8287,208.1933,211.0654,5800.0],["2014-01-16",211.2562,212.2104,209.2429,209.8822,5400.0],["2014-01-17",211.1227,212.2486,209.6723,211.2944,5000.0],["2014-01-21",213.2409,213.8612,211.8383,213.3936,7500.0],["2014-01-22",213.3363,214.2142,212.4967,212.8974,8700.0],["2014-01-23",213.4986,213.7372,212.0196,213.4509,8000.0],["2014-01-24",210.8746,213.1646,209.1666,209.9586,15100.0],["2014-01-27",211.199,214.3192,211.075,211.4376,40200.0],["2014-01-28",212.7829,215.1493,211.8574,212.0673,11600.0],["2014-01-29",213.2791,213.2791,208.2983,209.0616,25700.0],["2014-01-30",210.8555,215.2448,209.491,212.783,21000.0],["2014-01-31",211.7333,213.9184,210.0349,211.1036,44200.0],["2014-02-03",210.1208,210.8555,205.264,205.8746,14800.0],["2014-02-04",206.1991,208.6322,204.5197,206.6666,12800.0],["2014-02-05",207.0674,207.1055,204.8728,205.8937,4800.0],["2014-02-06",206.1037,209.4338,205.8079,208.9663,7600.0],["2014-02-07",208.9376,210.2066,207.7353,208.8708,13400.0],["2014-02-10",208.0979,208.68,203.3079,207.4586,22600.0],["2014-02-11",206.2086,211.4185,206.2086,210.3211,10100.0],["2014-02-12",210.1398,211.6379,209.1665,210.6741,12900.0],["2014-02-13",210.6647,211.8288,208.9853,210.9605,10600.0],["2014-02-14",209.6341,213.26,209.6341,212.7257,9000.0],["2014-02-18",211.9719,213.9757,211.4948,211.762,8400.0],["2014-02-19",212.5253,212.5253,208.0215,208.2028,14600.0],["2014-02-20",209.3288,211.1608,208.1838,211.1608,9000.0],["2014-02-21",210.8746,211.5711,209.5483,211.1131,7800.0],["2014-02-24",211.8287,214.1188,209.2715,211.6856,16400.0],["2014-02-25",211.6093,212.344,210.4452,211.6665,5500.0],["2014-02-26",210.1685,212.6875,209.8345,211.6856,14200.0],["2014-02-27",210.3975,213.7276,210.3975,212.2295,12900.0],["2014-02-28",212.2009,214.6913,212.1913,214.1093,18400.0],["2014-03-03",211.0464,212.4013,210.9414,212.096,5400.0],["2014-03-04",214.2142,219.1283,212.1436,216.5901,20500.0],["2014-03-05",215.2638,217.0768,213.7944,216.8382,4500.0],["2014-03-06",215.8458,219.4431,215.7122,216.571,15000.0],["2014-03-07",217.5539,220.903,216.9813,218.6512,12700.0],["2014-03-10",218.5081,219.4623,215.7887,219.386,18200.0],["2014-03-11",219.2809,221.8095,219.2809,220.4164,17700.0],["2014-03-12",202.4777,222.3057,202.4777,221.8477,19800.0],["2014-03-13",223.0515,223.0897,219.44,220.0802,7600.0],["2014-03-14",221.8763,223.2617,219.7553,221.198,8600.0],["2014-03-17",223.5674,224.0069,222.0387,223.2808,7900.0],["2014-03-18",223.5579,223.5675,220.9878,221.8382,7700.0],["2014-03-19",226.7871,226.7871,221.0451,222.5355,3400.0],["2014-03-20",222.5165,227.9911,222.3732,227.1981,14600.0],["2014-03-21",227.3891,234.8318,225.5643,226.577,23400.0],["2014-03-24",229.6535,229.7872,226.3382,226.8828,8200.0],["2014-03-25",229.1471,230.0451,225.5165,226.3955,10800.0],["2014-03-26",227.1598,228.2394,223.6725,225.4687,11500.0],["2014-03-27",225.956,227.2936,223.3572,225.4783,18600.0],["2014-03-28",224.6566,229.0133,224.6566,228.3063,13200.0],["2014-03-31",227.0547,230.7427,226.7872,230.0165,13900.0],["2014-04-01",230.2744,234.9942,227.5897,234.9942,21600.0],["2014-04-02",234.5547,234.6502,230.819,231.698,20900.0],["2014-04-03",232.3477,235.6917,230.6471,234.2299,20200.0],["2014-04-04",236.5229,236.5229,229.0419,233.2076,25700.0],["2014-04-07",230.905,233.2172,228.6885,231.8318,17100.0],["2014-04-08",230.1408,233.6949,230.1408,231.7076,17100.0],["2014-04-09",234.335,234.335,224.733,224.8095,19600.0],["2014-04-10",224.5706,224.5706,218.2171,218.7903,23000.0],["2014-04-11",217.2999,219.0579,215.9432,217.2617,7300.0],["2014-04-14",219.956,220.7012,217.5483,218.7999,7100.0],["2014-04-15",217.8922,219.7457,215.0164,218.4941,14000.0],["2014-04-16",219.8891,221.1598,218.2935,219.0292,5000.0],["2014-04-17",219.4495,221.6948,218.7903,220.0897,6900.0],["2014-04-21",220.4241,223.5292,219.3922,220.4909,6800.0],["2014-04-22",220.7585,224.4942,220.7585,222.8508,8100.0],["2014-04-23",222.3445,223.9687,220.319,223.2617,4500.0],["2014-04-24",222.163,224.5229,222.163,222.5643,16500.0],["2014-04-25",220.9305,221.5133,219.9273,219.9273,4600.0],["2014-04-28",223.5675,223.5675,218.4082,219.4878,10200.0],["2014-04-29",217.9974,219.0292,216.6311,217.2808,6700.0],["2014-04-30",215.542,216.6025,213.4496,214.8636,21500.0],["2014-05-01",214.0133,215.8477,211.0993,211.94,20200.0],["2014-05-02",212.9337,214.94,210.6789,213.9369,9400.0],["2014-05-05",213.8222,214.3477,212.0929,212.4464,9700.0],["2014-05-06",211.7012,211.7394,209.2649,210.7075,12600.0],["2014-05-07",209.6948,212.9528,209.6948,212.9528,19500.0],["2014-05-08",212.1503,214.3764,212.1503,213.0579,4600.0],["2014-05-09",211.7871,217.7967,211.7871,216.6979,9600.0],["2014-05-12",216.3158,218.7903,216.3158,218.4559,16800.0],["2014-05-13",219.6216,219.6216,213.0578,215.2075,6200.0],["2014-05-14",212.3413,212.4655,209.8095,211.0611,6900.0],["2014-05-15",210.7935,211.2425,205.4718,207.7361,21700.0],["2014-05-16",208.0801,208.0801,204.6406,207.1056,28900.0],["2014-05-19",205.577,208.2809,205.577,207.3732,23100.0],["2014-05-20",207.3253,207.4591,205.7202,206.0355,17100.0],["2014-05-21",206.7712,210.4878,205.4432,205.5961,23100.0],["2014-05-22",208.6152,212.0069,207.5547,210.2107,45000.0],["2014-05-23",211.6725,212.1884,207.2776,209.4942,13100.0],["2014-05-27",214.4814,214.4814,210.1915,210.7744,5100.0],["2014-05-28",212.6184,212.6184,209.9241,210.6693,10200.0],["2014-05-29",209.7521,212.8285,208.2617,209.6183,10600.0],["2014-05-30",210.6693,211.8636,209.0069,209.9814,19200.0],["2014-06-02",209.5228,213.9942,208.7585,213.612,17700.0],["2014-06-03",213.354,216.077,209.3508,213.3827,14200.0],["2014-06-04",214.214,217.7203,214.214,215.6566,12300.0],["2014-06-05",215.3699,222.612,215.3699,219.6215,17600.0],["2014-06-06",220.2713,222.4209,219.1534,221.1789,30900.0],["2014-06-09",220.8063,224.5133,220.8063,224.5133,24600.0],["2014-06-10",222.7745,226.4815,221.2745,225.8032,29500.0],["2014-06-11",228.2489,243.6216,228.2489,240.6789,155300.0],["2014-06-12",241.7981,249.3454,238.5172,248.8001,68600.0],["2014-06-13",249.747,250.914,246.6956,247.9583,67800.0],["2014-06-16",247.2696,248.9722,245.3086,247.6331,40500.0],["2014-06-17",247.1262,248.781,246.3609,247.4514,82200.0],["2014-06-18",246.3704,246.4183,242.1999,243.7782,66200.0],["2014-06-19",243.0225,244.3712,240.3633,242.6494,43500.0],["2014-06-20",243.7303,245.8252,239.6745,242.0085,84100.0],["2014-06-23",241.5303,242.0086,238.1823,240.8416,41000.0],["2014-06-24",242.0469,242.4869,235.6666,236.6041,43100.0],["2014-06-25",236.47,239.1388,234.3561,238.6606,50900.0],["2014-06-26",239.1389,239.1389,236.1831,238.3736,34500.0],["2014-06-27",237.2737,239.3781,236.231,236.891,928100.0],["2014-06-30",235.6092,236.011,233.8587,234.3561,48000.0],["2014-07-01",233.9448,236.6997,231.8786,231.9647,76200.0],["2014-07-02",231.2569,231.4865,227.6698,229.382,52500.0],["2014-07-03",230.3003,231.4865,229.5829,230.683,48700.0],["2014-07-07",231.1229,231.1229,229.2959,229.5829,24500.0],["2014-07-08",231.2377,231.2377,227.8515,229.095,59000.0],["2014-07-09",229.1429,231.4769,228.6933,230.042,39100.0],["2014-07-10",226.5219,228.8559,225.3071,226.2828,58700.0],["2014-07-11",225.6706,229.5446,225.6706,227.2106,37600.0],["2014-07-14",228.5594,229.5159,225.441,225.7662,29200.0],["2014-07-15",226.4167,227.1724,223.1166,225.0871,24100.0],["2014-07-16",226.4837,227.6889,221.1365,221.6244,24000.0],["2014-07-17",221.6244,222.2844,216.679,216.9469,28000.0],["2014-07-18",216.4207,220.3808,215.7128,219.6252,21700.0],["2014-07-21",217.7312,217.7503,215.8277,217.272,15200.0],["2014-07-22",217.5208,219.0225,216.8225,218.2477,29000.0],["2014-07-23",218.0947,220.0269,217.2625,217.6546,72300.0],["2014-07-24",218.8599,218.8599,214.4311,216.3537,22000.0],["2014-07-25",215.225,216.1146,214.2685,215.3303,21300.0],["2014-07-28",217.9894,217.9894,212.7666,214.2684,21200.0],["2014-07-29",214.1441,215.1676,213.3119,214.3449,21100.0],["2014-07-30",216.7363,217.8077,215.4641,217.5112,21700.0],["2014-07-31",216.1816,216.5164,212.6423,212.6901,31200.0],["2014-08-01",212.3553,214.3163,210.4614,211.3988,22700.0],["2014-08-04",214.9667,214.9667,209.8779,210.6335,14500.0],["2014-08-05",209.4378,211.3796,208.5291,210.05,15700.0],["2014-08-06",209.744,213.7424,209.744,212.9006,9500.0],["2014-08-07",212.3266,212.3266,208.2517,208.6247,6800.0],["2014-08-08",208.6631,214.0102,208.5483,213.1876,18700.0],["2014-08-11",213.838,217.5781,212.8527,212.8527,15400.0],["2014-08-12",212.5275,212.6041,209.8875,211.0736,11900.0],["2014-08-13",211.1118,212.3553,210.3561,210.6335,18700.0],["2014-08-14",211.5997,211.6571,209.9831,210.5283,14900.0],["2014-08-15",212.6423,212.6423,207.6203,209.2178,16900.0],["2014-08-18",210.7961,212.3362,209.0456,209.8204,23900.0],["2014-08-19",209.1126,210.3178,209.0074,210.117,10800.0],["2014-08-20",209.1317,210.5379,209.0361,209.7822,8100.0],["2014-08-21",210.1266,216.1816,209.39,215.3589,17200.0],["2014-08-22",215.5503,217.7982,215.0624,216.4399,21000.0],["2014-08-25",215.225,218.8312,215.225,218.5729,23200.0],["2014-08-26",219.386,223.1644,219.0512,221.0887,21100.0],["2014-08-27",220.4287,221.9592,220.0939,221.4522,18400.0],["2014-08-28",221.4522,221.4522,218.3051,218.3338,5600.0],["2014-08-29",218.1904,220.2661,218.0947,219.8069,8100.0],["2014-09-02",221.1653,222.8297,218.6878,222.2079,10500.0],["2014-09-03",220.0556,221.4809,216.9277,217.5208,16300.0],["2014-09-04",219.0512,219.5295,215.4642,215.4642,10500.0],["2014-09-05",214.3163,214.3163,212.3554,213.5415,21800.0],["2014-09-08",213.9623,214.3737,212.2597,214.1154,11100.0],["2014-09-09",212.4988,213.7902,211.217,211.791,10500.0],["2014-09-10",212.3554,215.1294,212.0206,214.7467,7000.0],["2014-09-11",213.6931,216.8444,213.6931,216.2505,9400.0],["2014-09-12",216.921,217.9076,214.5935,214.6222,13400.0],["2014-09-15",214.2391,214.2391,210.8196,211.538,17800.0],["2014-09-16",211.5955,213.0897,210.4844,211.7391,10900.0],["2014-09-17",214.7563,215.331,212.6395,214.9958,4700.0],["2014-09-18",220.4172,220.4172,213.1568,214.1338,6900.0],["2014-09-19",214.3827,217.1029,210.9441,211.0303,29300.0],["2014-09-22",210.2449,211.5667,207.8599,208.3771,12600.0],["2014-09-23",207.8503,210.5993,206.0017,206.0017,22500.0],["2014-09-24",207.2372,210.1969,206.6529,209.5743,19300.0],["2014-09-25",209.4691,209.651,205.9825,206.2316,17000.0],["2014-09-26",205.8867,208.674,205.4845,208.1472,12900.0],["2014-09-29",206.3753,210.015,206.3753,209.2296,17900.0],["2014-09-30",209.6223,210.8675,206.9308,207.4959,30900.0],["2014-10-01",206.9021,207.812,201.4329,201.4424,22300.0],["2014-10-02",215.5129,215.5129,201.5573,204.9767,10800.0],["2014-10-03",207.697,211.5475,206.8925,207.7737,10100.0],["2014-10-06",207.6013,210.7238,206.2986,206.5285,11400.0],["2014-10-07",205.4557,207.2852,203.3102,203.8274,11300.0],["2014-10-08",202.7738,208.1664,202.7738,206.6147,10400.0],["2014-10-09",204.5937,205.9347,203.0516,203.6359,12500.0],["2014-10-10",201.7872,204.7469,197.4482,202.5726,12500.0],["2014-10-13",203.7029,209.3062,202.1033,207.8599,9900.0],["2014-10-14",210.561,210.7238,207.3522,209.948,22500.0],["2014-10-15",205.4366,210.4844,204.996,209.5648,28800.0],["2014-10-16",207.0458,211.6338,206.2412,211.5093,27000.0],["2014-10-17",214.6605,215.149,212.6395,214.4785,33200.0],["2014-10-20",214.9,216.4708,213.6548,216.3942,13100.0],["2014-10-21",213.4249,221.0301,213.4249,219.3156,21400.0],["2014-10-22",219.1145,221.1547,218.0705,218.9229,16100.0],["2014-10-23",220.0148,224.0281,219.4018,222.9745,20600.0],["2014-10-24",223.6259,225.0147,221.7102,224.5933,13400.0],["2014-10-27",221.7676,226.2694,221.7293,224.7273,13100.0],["2014-10-28",210.6855,231.7961,210.6855,227.9648,74600.0],["2014-10-29",226.0492,227.007,219.2102,223.5492,85000.0],["2014-10-30",214.1625,232.5051,214.1625,231.9303,17100.0],["2014-10-31",236.9972,243.4243,231.7961,240.6178,35800.0],["2014-11-03",239.4589,241.3363,238.5011,240.0336,26900.0],["2014-11-04",240.158,241.3745,237.1025,238.7309,11100.0],["2014-11-05",240.8956,240.8956,239.9856,239.9856,12400.0],["2014-11-06",240.2348,240.4551,237.8594,239.9187,7700.0],["2014-11-07",240.8478,240.8957,236.6525,238.4244,15000.0],["2014-11-10",236.1639,240.8956,236.1639,240.6466,19500.0],["2014-11-11",240.6466,240.8956,238.5011,239.7941,33500.0],["2014-11-12",237.706,240.3784,237.2942,239.7845,10500.0],["2014-11-13",239.2098,240.5699,233.9992,237.2079,27400.0],["2014-11-14",238.0605,239.3918,235.3977,236.6812,23400.0],["2014-11-17",233.4245,237.821,233.4245,235.6467,7600.0],["2014-11-18",236.298,238.9991,235.5126,236.3076,6900.0],["2014-11-19",237.5432,237.5432,233.6352,234.775,10700.0],["2014-11-20",235.436,235.436,232.0836,234.3441,13400.0],["2014-11-21",237.1792,237.4091,234.1429,236.0681,12000.0],["2014-11-24",237.6677,238.7596,235.6658,237.5432,15200.0],["2014-11-25",236.2118,240.9818,233.5969,240.7903,19000.0],["2014-11-26",240.886,246.451,238.319,245.9817,15100.0],["2014-11-28",244.4588,248.5104,242.7059,242.9071,12400.0],["2014-12-01",242.7155,243.4339,239.4589,239.9378,29600.0],["2014-12-02",239.4589,243.2519,236.7769,242.3515,53800.0],["2014-12-03",242.2845,244.248,238.4531,243.453,18500.0],["2014-12-04",244.0566,250.8859,241.4896,248.0986,30300.0],["2014-12-05",247.3897,252.7728,245.8955,250.3111,49600.0],["2014-12-08",251.7096,255.0812,249.7747,253.472,37600.0],["2014-12-09",252.562,256.9968,250.79,256.2209,35000.0],["2014-12-10",257.7918,260.5025,252.859,252.8686,55600.0],["2014-12-11",252.8589,257.7494,252.3507,252.9644,28300.0],["2014-12-12",249.3397,252.1973,242.3396,244.2478,54700.0],["2014-12-15",244.526,245.4849,241.0067,242.9917,34400.0],["2014-12-16",247.537,247.537,239.808,240.6902,37100.0],["2014-12-17",241.2272,249.3014,239.7313,246.6739,61800.0],["2014-12-18",247.0191,248.5534,241.5149,244.5163,52200.0],["2014-12-19",243.893,244.5259,238.9162,241.6108,165200.0],["2014-12-22",242.0327,244.5259,241.9464,244.5259,36900.0],["2014-12-23",244.5259,245.5424,243.0684,244.1328,27600.0],["2014-12-24",243.4711,245.6479,243.2889,244.2574,11900.0],["2014-12-26",244.526,244.526,240.719,244.4205,13100.0],["2014-12-29",244.2095,247.6329,244.2095,244.5355,36800.0],["2014-12-30",246.3383,246.3383,243.9601,244.5163,11200.0],["2014-12-31",244.526,248.3233,242.2246,242.4067,18900.0],["2015-01-02",243.9314,243.9314,239.7505,240.3546,12400.0],["2015-01-05",238.2929,241.2656,231.0722,231.4462,25800.0],["2015-01-06",232.0695,234.649,226.9105,227.7256,40000.0],["2015-01-07",229.9406,233.7572,226.6323,232.2996,15200.0],["2015-01-08",233.8531,233.8531,229.49,231.8969,20600.0],["2015-01-09",230.1708,231.0051,224.168,225.8269,12500.0],["2015-01-12",222.4131,223.5159,218.213,219.9295,19200.0],["2015-01-13",223.5063,225.2228,218.3089,219.6802,17000.0],["2015-01-14",216.765,217.887,215.0486,216.8801,14100.0],["2015-01-15",215.9787,217.6472,213.0156,214.1376,14900.0],["2015-01-16",213.313,218.4816,212.5075,216.0747,13800.0],["2015-01-20",217.0815,218.3569,216.1418,216.5253,8500.0],["2015-01-21",216.7364,217.4747,214.2623,216.1994,12000.0],["2015-01-22",216.0938,227.5913,216.0938,226.1049,16700.0],["2015-01-23",226.8433,228.0995,223.5734,224.4077,9200.0],["2015-01-26",227.083,229.5858,222.3172,227.1502,22700.0],["2015-01-27",215.2499,225.0405,215.2499,222.4802,8200.0],["2015-01-28",229.1543,234.9366,227.8598,229.2694,58900.0],["2015-01-29",229.1256,234.4956,229.1256,234.4764,37400.0],["2015-01-30",231.8393,238.3025,231.8393,234.0257,274000.0],["2015-02-02",234.9367,237.2285,228.1283,234.7929,47400.0],["2015-02-03",234.975,237.7272,233.7956,235.1668,47900.0],["2015-02-04",234.9367,237.5162,232.5394,234.9463,23600.0],["2015-02-05",234.9846,241.956,234.9367,241.4286,25100.0],["2015-02-06",242.0519,246.7698,242.0519,244.5355,30800.0],["2015-02-09",243.7588,244.7273,239.2327,240.2395,15800.0],["2015-02-10",243.8067,243.8067,240.2107,240.9299,11200.0],["2015-02-11",240.1149,242.5889,235.8956,239.4532,14200.0],["2015-02-12",239.4724,244.2766,239.4724,243.3464,22300.0],["2015-02-13",244.0465,245.9643,242.6368,244.5259,30100.0],["2015-02-17",244.5259,244.5259,241.8505,242.1861,11700.0],["2015-02-18",242.4835,244.0849,242.2246,243.078,17400.0],["2015-02-19",243.0875,245.1972,242.9725,245.1492,33800.0],["2015-02-20",245.8972,245.8972,242.2437,243.3944,13200.0],["2015-02-23",240.019,242.1574,239.4436,242.0327,9400.0],["2015-02-24",240.019,244.0464,240.019,243.3464,9800.0],["2015-02-25",241.6779,244.0465,239.7025,239.9231,5600.0],["2015-02-26",238.2162,244.0464,237.823,244.0464,28900.0],["2015-02-27",244.3341,244.6122,239.7217,241.8888,16200.0],["2015-03-02",242.3492,244.4972,239.7313,242.4834,26400.0],["2015-03-03",241.3519,243.3752,239.0792,239.597,27700.0],["2015-03-04",239.0025,240.9683,237.8135,240.2395,13000.0],["2015-03-05",242.0711,242.0711,238.408,240.2395,21400.0],["2015-03-06",239.4724,241.0162,238.3121,240.7573,54700.0],["2015-03-09",240.1052,240.1052,238.2066,239.7313,21900.0],["2015-03-10",238.3505,238.3697,235.2532,235.3586,22900.0],["2015-03-11",235.4066,237.6505,233.5942,236.3559,12900.0],["2015-03-12",238.0649,241.7228,234.5029,241.0699,57900.0],["2015-03-13",241.2236,241.8188,238.1705,241.2236,16700.0],["2015-03-16",241.9436,247.6081,241.4635,245.7839,39000.0],["2015-03-17",245.784,248.1266,243.9406,247.8674,21700.0],["2015-03-18",247.9922,249.6244,245.9568,248.5971,23700.0],["2015-03-19",245.2944,247.2818,241.8092,244.1903,14900.0],["2015-03-20",246.0432,253.5223,242.8941,253.4263,176600.0],["2015-03-23",251.9382,254.3768,249.6916,250.7765,47900.0],["2015-03-24",251.9573,252.5046,247.7809,248.7026,21900.0],["2015-03-25",251.2661,251.2661,243.1053,243.4125,19700.0],["2015-03-26",240.4746,246.6096,238.3432,245.0255,19000.0],["2015-03-27",244.4398,246.7441,242.7021,243.7294,44700.0],["2015-03-30",243.8829,249.2691,243.3933,248.7986,19600.0],["2015-03-31",248.5683,250.7477,248.1074,249.3268,19000.0],["2015-04-01",247.3969,249.3651,244.6703,248.6642,13100.0],["2015-04-02",250.2196,250.2196,244.8623,248.3954,11100.0],["2015-04-06",246.9073,248.6451,245.8992,246.9361,12600.0],["2015-04-07",247.7041,247.7041,246.264,247.0705,15400.0],["2015-04-08",247.6754,247.6754,244.3919,247.0514,10300.0],["2015-04-09",247.1665,247.2241,242.8941,246.0624,13800.0],["2015-04-10",247.1281,247.1281,241.0124,246.1969,23900.0],["2015-04-13",247.0321,249.6244,243.9022,245.112,30500.0],["2015-04-14",243.5757,249.6243,243.3069,244.9679,18800.0],["2015-04-15",245.7552,246.6289,241.7612,244.6223,44700.0],["2015-04-16",242.4428,246.9457,242.4428,244.411,45500.0],["2015-04-17",242.9805,243.6814,236.6631,239.1689,29600.0],["2015-04-20",240.1387,241.7324,239.169,241.4444,8700.0],["2015-04-21",235.8854,243.8734,235.8854,243.787,26800.0],["2015-04-22",242.6637,242.9613,240.5035,241.1371,6900.0],["2015-04-23",245.0543,245.0543,238.4009,240.0426,13000.0],["2015-04-24",237.4696,241.2908,234.791,240.0715,14700.0],["2015-04-27",244.8143,244.8143,237.5272,239.5434,13800.0],["2015-04-28",239.3609,242.8076,239.0633,242.7884,13800.0],["2015-04-29",240.2731,241.8092,237.2584,238.7561,18800.0],["2015-04-30",236.3847,239.4474,229.4912,230.7489,23400.0],["2015-05-01",230.3361,233.2644,226.3709,229.8081,17700.0],["2015-05-04",230.4225,233.37,217.0676,231.3058,31400.0],["2015-05-05",229.1744,233.9077,226.1021,227.4847,25000.0],["2015-05-06",230.3361,231.5362,227.0717,230.7297,32600.0],["2015-05-07",230.4225,232.9475,229.28,231.3442,16600.0],["2015-05-08",234.3973,234.3973,228.5599,231.133,17200.0],["2015-05-11",230.1921,232.3619,229.0016,232.3523,10900.0],["2015-05-12",231.5266,231.5266,229.52,230.5857,17500.0],["2015-05-13",232.1411,235.223,229.5296,235.1366,22000.0],["2015-05-14",234.7429,240.6667,233.3124,235.2518,17200.0],["2015-05-15",235.511,237.3736,231.3058,233.274,13600.0],["2015-05-18",238.8233,238.8233,234.2629,238.1993,17000.0],["2015-05-19",239.8314,243.3837,238.3433,241.7612,25500.0],["2015-05-20",241.0891,241.4923,238.2856,241.4347,11300.0],["2015-05-21",240.0234,242.8461,235.4053,237.4311,12800.0],["2015-05-22",236.3559,239.3514,232.5155,234.5222,13500.0],["2015-05-26",234.2436,234.5701,231.3346,233.5332,19900.0],["2015-05-27",232.9475,236.3943,232.1122,235.3669,16800.0],["2015-05-28",234.7525,236.5959,233.0532,234.0709,13100.0],["2015-05-29",233.3028,233.6292,230.0385,231.4786,12400.0],["2015-06-01",233.3988,234.8581,229.328,229.9808,24700.0],["2015-06-02",232.3234,232.3234,228.6175,231.4977,14100.0],["2015-06-03",232.9284,236.2503,230.5665,234.8486,30500.0],["2015-06-04",233.3316,234.2629,231.8722,232.0258,9600.0],["2015-06-05",232.7651,235.3862,231.3922,234.2533,11500.0],["2015-06-08",232.6115,235.2133,231.6514,231.901,12800.0],["2015-06-09",232.4003,235.0502,230.2593,234.3973,15100.0],["2015-06-10",235.2229,240.9835,232.8707,238.5832,38000.0],["2015-06-11",239.8425,242.188,237.8816,239.5926,15100.0],["2015-06-12",238.218,239.9867,236.5358,238.266,13500.0],["2015-06-15",234.8248,239.1793,232.3928,233.777,35500.0],["2015-06-16",233.9212,238.6409,231.9891,237.9104,26800.0],["2015-06-17",237.8912,237.8912,228.6439,229.0957,24300.0],["2015-06-18",228.4708,233.6424,225.8947,229.9992,40300.0],["2015-06-19",233.9789,238.5353,231.6335,237.5452,81300.0],["2015-06-22",238.5929,243.9471,238.5929,243.1204,32400.0],["2015-06-23",244.149,249.0129,242.2361,248.7534,43500.0],["2015-06-24",248.3304,252.3196,246.8116,247.7152,45200.0],["2015-06-25",248.8687,251.9351,247.8113,250.8201,37800.0],["2015-06-26",251.7332,254.7227,250.5605,252.9636,335500.0],["2015-06-29",251.0893,255.4437,251.0893,251.5122,56900.0],["2015-06-30",253.3386,255.9724,251.1469,252.8483,23100.0],["2015-07-01",254.7324,254.915,250.897,253.2424,38000.0],["2015-07-02",252.2907,253.9248,250.8873,251.1276,17100.0],["2015-07-06",249.657,251.839,246.5521,251.5506,21400.0],["2015-07-07",251.8967,251.8967,246.802,248.5804,17500.0],["2015-07-08",246.0811,247.8113,242.2553,245.0621,17900.0],["2015-07-09",247.5229,250.397,244.6968,247.7632,15000.0],["2015-07-10",249.4935,256.453,248.9745,254.2133,15400.0],["2015-07-13",254.8381,257.6161,254.7516,257.5488,26900.0],["2015-07-14",257.4335,259.058,255.7032,258.4716,23400.0],["2015-07-15",258.6735,258.7504,255.0207,255.7609,39300.0],["2015-07-16",254.3575,258.2217,254.3575,256.4915,13800.0],["2015-07-17",256.0492,256.7605,253.4634,253.9441,8700.0],["2015-07-20",253.204,255.5879,253.204,254.7612,8300.0],["2015-07-21",254.4921,255.5975,253.7327,254.4344,14700.0],["2015-07-22",253.1175,258.5582,253.1175,256.5684,12900.0],["2015-07-23",255.8859,258.3082,253.0117,253.4731,11800.0],["2015-07-24",252.3581,257.7892,246.5521,246.7444,17500.0],["2015-07-27",243.2934,245.0237,242.534,244.4758,16600.0],["2015-07-28",245.2159,246.2445,242.8128,244.1585,19500.0],["2015-07-29",243.2934,245.8311,240.1789,244.1585,19100.0],["2015-07-30",242.5533,244.5335,241.246,243.5722,10800.0],["2015-07-31",244.5815,247.1672,241.8323,246.4078,17700.0],["2015-08-03",245.4178,248.9071,244.2739,247.4941,15000.0],["2015-08-04",248.3208,252.2331,247.8402,248.5035,8800.0],["2015-08-05",248.8591,249.83,248.0805,248.34,7800.0],["2015-08-06",248.9456,248.9456,244.6392,245.264,9300.0],["2015-08-07",243.2742,245.6581,241.7554,244.3701,10200.0],["2015-08-10",245.5332,245.8408,241.371,243.5242,29300.0],["2015-08-11",241.8804,243.6587,238.4872,242.1976,15300.0],["2015-08-12",239.3619,239.8233,234.3538,237.6124,24500.0],["2015-08-13",237.4298,240.3135,236.4589,237.8719,12100.0],["2015-08-14",236.6127,243.2934,236.6127,243.1012,34600.0],["2015-08-17",242.957,246.5137,238.3141,241.4863,37400.0],["2015-08-18",240.5347,240.5347,237.9104,239.6311,7900.0],["2015-08-19",238.9678,239.1216,235.9206,235.9206,12100.0],["2015-08-20",234.0269,234.3922,231.1816,232.4889,16500.0],["2015-08-21",229.4418,233.479,229.4129,232.0948,23700.0],["2015-08-24",224.1645,234.8248,220.877,220.877,23500.0],["2015-08-25",227.3654,227.3654,217.08,218.3681,26300.0],["2015-08-26",222.8957,226.212,221.0885,225.4719,12900.0],["2015-08-27",226.7118,229.336,223.5781,227.0194,18200.0],["2015-08-28",225.5487,231.8449,225.491,229.3553,26800.0],["2015-08-31",227.4519,231.3354,227.1155,227.9902,16200.0],["2015-09-01",224.5106,226.7022,216.2822,217.7433,19700.0],["2015-09-02",220.6655,223.9722,213.0428,222.4054,13400.0],["2015-09-03",224.299,224.943,218.1085,220.6847,16400.0],["2015-09-04",217.8394,220.0118,217.4837,218.9256,10400.0],["2015-09-08",221.9728,224.2318,220.7905,222.9053,16900.0],["2015-09-09",225.4045,225.5871,221.521,222.242,13500.0],["2015-09-10",222.6174,226.6695,222.6174,226.0728,21800.0],["2015-09-11",224.5423,226.1016,223.8782,225.1583,9500.0],["2015-09-14",224.9273,225.3605,222.2227,225.1583,6300.0],["2015-09-15",226.0438,226.9775,224.2632,225.8898,6000.0],["2015-09-16",227.1507,227.1507,223.4547,224.0707,13200.0],["2015-09-17",223.3296,225.8706,217.2274,218.8155,20200.0],["2015-09-18",214.9751,216.159,211.1443,214.5997,49800.0],["2015-09-21",216.9386,217.9203,214.5901,217.622,6800.0],["2015-09-22",212.2704,215.0713,212.2704,213.7719,5500.0],["2015-09-23",213.2907,215.389,210.0856,213.7527,6300.0],["2015-09-24",211.4619,213.1367,210.3839,213.1367,7800.0],["2015-09-25",216.0242,216.0819,209.8353,212.3282,14900.0],["2015-09-28",211.1058,211.7892,205.7255,209.6717,23000.0],["2015-09-29",209.9219,214.4842,208.9594,212.4148,10200.0],["2015-09-30",214.696,218.8251,212.2416,217.5257,18600.0],["2015-10-01",212.8191,217.314,212.8191,214.542,11700.0],["2015-10-02",212.511,212.511,207.8814,210.4994,16000.0],["2015-10-05",211.8758,216.698,211.8566,216.3226,19400.0],["2015-10-06",216.5824,219.1427,214.6382,215.1291,19300.0],["2015-10-07",215.8028,221.5105,215.8028,221.4623,10000.0],["2015-10-08",224.5135,231.0971,220.9041,224.7542,14500.0],["2015-10-09",225.6878,227.5358,219.547,221.703,18900.0],["2015-10-12",222.4345,226.0824,220.4902,224.6579,14700.0],["2015-10-13",223.8301,226.1882,222.0591,222.6558,13600.0],["2015-10-14",224.2729,224.7156,216.1782,216.9097,15400.0],["2015-10-15",217.8626,223.4162,217.776,223.0024,8900.0],["2015-10-16",224.0611,225.7936,218.6037,221.9917,10700.0],["2015-10-19",216.1878,223.3007,216.1878,223.2911,11300.0],["2015-10-20",222.7714,225.8129,222.0591,225.2258,5100.0],["2015-10-21",225.5145,230.1923,223.6954,224.2632,16900.0],["2015-10-22",225.0332,229.5474,225.0332,228.7004,8000.0],["2015-10-23",230.0575,237.1126,230.0575,235.3416,11300.0],["2015-10-26",234.5524,236.102,230.6928,233.5995,14800.0],["2015-10-27",232.1654,235.4091,229.2875,230.0383,5000.0],["2015-10-28",238.2388,246.4008,233.3107,246.266,21300.0],["2015-10-29",245.65,250.5492,242.7914,246.2179,20000.0],["2015-10-30",246.218,248.5568,243.6385,246.5356,21000.0],["2015-11-02",240.4622,248.5568,240.4622,247.0072,15000.0],["2015-11-03",244.8319,248.5664,244.8319,245.4286,13500.0],["2015-11-04",245.3901,246.3334,242.5411,244.957,12700.0],["2015-11-05",256.7573,256.7573,240.6258,249.6348,17900.0],["2015-11-06",249.3942,254.1009,246.3431,253.8699,34700.0],["2015-11-09",254.5917,255.0441,248.9803,251.7908,21900.0],["2015-11-10",250.2508,254.1009,249.8562,253.3405,22000.0],["2015-11-11",254.0912,254.1009,250.3663,251.5117,8200.0],["2015-11-12",246.0928,249.8658,244.7164,245.6115,12000.0],["2015-11-13",243.6962,248.7204,239.721,239.952,14200.0],["2015-11-16",246.4008,247.6713,237.0452,246.7954,17200.0],["2015-11-17",248.4221,252.4934,248.4221,250.5877,19700.0],["2015-11-18",251.2133,252.6378,249.8851,251.5983,15900.0],["2015-11-19",251.0785,253.2346,250.2123,253.0613,10800.0],["2015-11-20",254.582,254.8226,251.5404,253.8408,17400.0],["2015-11-23",254.8227,254.8227,251.2134,254.2934,14800.0],["2015-11-24",251.6561,254.8227,250.5107,253.6773,16400.0],["2015-11-25",254.0913,256.6034,253.1769,255.6217,9500.0],["2015-11-27",255.5446,256.8729,251.8294,256.8536,4500.0],["2015-11-30",256.998,257.8065,253.7351,254.9864,13900.0],["2015-12-01",255.9104,256.0644,253.2827,254.457,11700.0],["2015-12-02",252.7629,254.9863,247.0168,247.7483,12900.0],["2015-12-03",248.0467,250.1257,241.184,242.647,24400.0],["2015-12-04",242.4931,247.9504,242.4931,246.9591,16000.0],["2015-12-07",241.6557,245.3228,241.6557,243.1283,23900.0],["2015-12-08",240.0387,240.4814,234.1867,235.5149,19600.0],["2015-12-09",236.7757,239.3456,228.7388,234.4176,29800.0],["2015-12-10",233.4551,233.4551,229.1623,230.8756,25100.0],["2015-12-11",225.5626,226.3134,222.7617,224.7445,41900.0],["2015-12-14",224.4461,230.9623,222.3671,229.0373,29700.0],["2015-12-15",230.4137,234.3888,229.0373,231.4435,42700.0],["2015-12-16",232.7333,242.3583,231.2125,240.6739,42100.0],["2015-12-17",242.8422,245.0682,233.909,236.4049,40700.0],["2015-12-18",240.9148,248.6145,234.0343,243.7191,311600.0],["2015-12-21",243.9503,247.4965,239.7487,243.6901,35300.0],["2015-12-22",241.8496,248.0074,241.8496,246.7161,24700.0],["2015-12-23",247.6605,250.7249,245.2417,249.5589,23400.0],["2015-12-24",247.275,252.951,246.9377,250.5515,15800.0],["2015-12-28",248.9133,250.5515,246.7161,249.0193,24900.0],["2015-12-29",251.515,254.0012,249.9057,253.1436,19400.0],["2015-12-30",251.1391,255.3503,250.773,251.5921,8900.0],["2015-12-31",251.5151,252.4016,248.4217,248.7879,23100.0],["2016-01-04",246.0608,248.5953,236.9157,240.3367,34100.0],["2016-01-05",241.0786,242.5916,239.4693,241.0304,12600.0],["2016-01-06",236.9638,239.4308,236.9638,238.9972,8600.0],["2016-01-07",232.6948,238.9875,232.6948,234.6703,19200.0],["2016-01-08",235.9905,239.026,233.6199,234.5932,27700.0],["2016-01-11",235.3641,235.3641,229.0714,229.852,18700.0],["2016-01-12",231.0566,231.2783,225.1205,228.0982,33300.0],["2016-01-13",230.0544,232.1745,220.2636,220.9286,22900.0],["2016-01-14",222.6053,225.9492,221.5839,222.6728,21200.0],["2016-01-15",216.4861,219.9456,212.5929,219.0205,27700.0],["2016-01-19",221.4875,225.1976,215.4935,222.8751,24400.0],["2016-01-20",220.5913,227.5971,217.4305,223.1546,32700.0],["2016-01-21",224.205,229.1486,222.8944,223.5593,22400.0],["2016-01-22",225.795,228.7149,223.6654,228.1849,31800.0],["2016-01-25",226.5081,227.3465,218.847,219.7721,27000.0],["2016-01-26",221.0634,228.368,217.469,226.3539,16300.0],["2016-01-27",225.024,231.5095,222.1234,225.9588,26600.0],["2016-01-28",229.0618,231.3264,226.749,231.3264,16900.0],["2016-01-29",233.1766,238.7369,230.7867,237.118,42500.0],["2016-02-01",235.1329,235.6629,231.4709,233.2055,37800.0],["2016-02-02",230.3145,230.3145,225.0144,226.5852,31800.0],["2016-02-03",229.0618,229.0618,223.569,228.1367,13300.0],["2016-02-04",229.9676,233.9572,228.3005,230.5169,33800.0],["2016-02-05",229.7269,230.2376,223.7136,225.1495,36800.0],["2016-02-08",218.8855,221.7861,216.3415,221.4103,34400.0],["2016-02-09",218.4809,222.2488,215.9561,219.3,15700.0],["2016-02-10",220.4949,223.8581,218.5965,219.165,19200.0],["2016-02-11",214.7804,216.2933,209.5092,212.0436,21500.0],["2016-02-12",213.9227,222.4992,210.8872,220.6201,44000.0],["2016-02-16",222.4126,230.3146,222.4126,225.4096,13300.0],["2016-02-17",225.3999,228.2042,222.4704,223.7328,24400.0],["2016-02-18",224.5808,224.5808,218.0376,220.89,40700.0],["2016-02-19",220.0516,228.4644,220.0516,225.6216,30400.0],["2016-02-22",228.1945,232.4153,226.7779,229.322,19900.0],["2016-02-23",226.1901,230.7386,222.0175,222.9811,25200.0],["2016-02-24",221.6416,224.629,218.2785,224.2628,12000.0],["2016-02-25",223.6364,228.8209,223.6364,226.0552,8200.0],["2016-02-26",227.1152,230.2182,224.4748,229.5244,11700.0],["2016-02-29",227.8862,231.1048,224.7061,225.6216,18100.0],["2016-03-01",226.0263,235.8942,226.0263,234.1981,18800.0],["2016-03-02",233.2056,237.7444,233.0032,237.5228,14700.0],["2016-03-03",240.3366,240.8667,237.9082,238.9875,12600.0],["2016-03-04",239.2574,240.645,235.7882,239.5561,20300.0],["2016-03-07",239.3441,244.1335,239.3441,244.1239,13400.0],["2016-03-08",242.8807,242.8807,237.4649,238.2455,19900.0],["2016-03-09",243.4878,243.4878,237.2818,238.8237,14600.0],["2016-03-10",241.8303,241.8303,236.8386,238.4961,12000.0],["2016-03-11",239.9415,247.1979,238.9875,246.7932,13100.0],["2016-03-14",244.0275,246.2054,241.6472,241.9652,12700.0],["2016-03-15",241.3003,242.1001,237.5902,238.3129,11100.0],["2016-03-16",240.5294,242.8325,238.7177,239.5464,13800.0],["2016-03-17",236.2371,241.2059,235.909,241.1866,15400.0],["2016-03-18",241.2059,241.2059,238.2921,240.6077,73800.0],["2016-03-21",240.9358,243.618,239.5368,241.862,11800.0],["2016-03-22",238.6009,241.2928,238.6009,240.627,6400.0],["2016-03-23",240.2508,240.9454,236.5073,236.9221,16000.0],["2016-03-24",239.6622,239.6622,236.7677,238.7456,11400.0],["2016-03-28",240.6271,241.0226,236.1792,238.1764,14700.0],["2016-03-29",237.1537,244.3899,235.3495,244.3802,17100.0],["2016-03-30",247.0045,248.1527,242.904,244.2644,17100.0],["2016-03-31",241.2831,245.6055,241.2831,242.2383,13900.0],["2016-04-01",242.7207,243.1645,240.5016,240.5016,13800.0],["2016-04-04",239.5175,240.5016,238.572,240.0771,8700.0],["2016-04-05",238.3115,239.7587,233.7479,234.3364,15400.0],["2016-04-06",229.3,235.5135,229.3,235.1372,8600.0],["2016-04-07",233.9698,235.06,229.464,230.8727,20300.0],["2016-04-08",232.3296,233.825,231.0753,232.3296,11800.0],["2016-04-11",231.4612,237.4045,231.0753,231.4419,14600.0],["2016-04-12",231.0753,234.8381,231.0753,234.4329,12400.0],["2016-04-13",236.1889,240.9937,235.5521,240.9454,24800.0],["2016-04-14",241.5533,244.7083,239.1798,243.3865,11500.0],["2016-04-15",242.3348,249.6481,232.4936,246.6861,46800.0],["2016-04-18",247.6703,249.7157,242.7689,245.9336,13900.0],["2016-04-19",246.0493,249.1754,246.0011,248.7219,7600.0],["2016-04-20",247.6992,249.9183,247.1396,249.2236,10000.0],["2016-04-21",249.7928,249.7928,247.4965,248.4421,12800.0],["2016-04-22",246.0301,250.3718,245.9915,249.1176,14700.0],["2016-04-25",246.8115,247.9114,246.2905,247.5351,5800.0],["2016-04-26",247.2939,250.1594,245.9335,248.9245,17900.0],["2016-04-27",248.9245,250.5261,244.1486,249.7446,11000.0],["2016-04-28",248.9245,248.9245,245.3064,248.8956,7200.0],["2016-04-29",246.0107,246.3581,244.5249,246.03,17500.0],["2016-05-02",246.03,248.828,245.7985,248.2684,21900.0],["2016-05-03",247.8246,249.8411,245.0748,245.0845,12700.0],["2016-05-04",245.5476,246.0879,241.9681,242.5277,10700.0],["2016-05-05",244.0907,244.0907,240.3955,241.5147,4300.0],["2016-05-06",238.0607,242.5953,238.0607,242.3541,9600.0],["2016-05-09",241.3989,241.3989,239.2763,239.7587,11700.0],["2016-05-10",239.9131,243.8882,239.9131,243.6952,16700.0],["2016-05-11",244.0715,244.3802,241.3121,242.1804,11000.0],["2016-05-12",243.9074,245.4801,241.3217,243.6276,17500.0],["2016-05-13",243.2128,245.3933,240.4245,241.862,20800.0],["2016-05-16",238.7939,249.6289,238.379,242.0647,13000.0],["2016-05-17",242.8461,242.8461,232.8892,234.0663,26600.0],["2016-05-18",234.2978,242.6435,234.2978,242.1708,18200.0],["2016-05-19",241.3024,243.5311,239.228,240.82,8600.0],["2016-05-20",242.1611,244.1004,242.1611,243.5408,10900.0],["2016-05-23",243.1356,244.5828,241.6401,242.8847,18800.0],["2016-05-24",244.0907,250.1016,244.0907,249.8893,23100.0],["2016-05-25",249.6096,253.2566,248.7895,250.8349,11000.0],["2016-05-26",249.3876,249.735,246.7054,247.6703,7000.0],["2016-05-27",247.2264,250.8252,246.3291,249.9858,10000.0],["2016-05-31",248.307,252.2049,248.307,249.9472,14600.0],["2016-06-01",249.1175,251.1822,246.03,248.5096,11500.0],["2016-06-02",247.0238,250.4778,246.6282,249.3104,15800.0],["2016-06-03",246.3002,248.5386,243.4347,246.9853,14000.0],["2016-06-06",246.8405,253.1312,246.8405,250.5262,18700.0],["2016-06-07",249.8894,249.8894,246.7344,247.2458,8900.0],["2016-06-08",244.5539,250.9506,233.4198,249.5034,9600.0],["2016-06-09",246.1844,250.1692,245.0363,246.8888,18400.0],["2016-06-10",240.8972,245.9335,240.8972,243.3961,8900.0],["2016-06-13",239.9034,244.0811,239.9034,241.3989,11700.0],["2016-06-14",240.4438,242.2866,239.2474,239.643,12900.0],["2016-06-15",241.9199,244.0039,240.1832,240.2411,11000.0],["2016-06-16",238.7535,239.4973,235.0924,235.8362,16700.0],["2016-06-17",236.7346,240.2894,232.9962,233.1894,45400.0],["2016-06-20",235.672,242.8203,233.9043,241.6998,18600.0],["2016-06-21",241.6998,244.0471,238.6666,243.8056,11700.0],["2016-06-22",245.9984,247.1093,242.2407,242.2503,9500.0],["2016-06-23",245.1193,251.1084,245.1193,250.9442,20500.0],["2016-06-24",238.3961,246.8099,231.3927,231.8177,27400.0],["2016-06-27",228.9487,228.9487,221.7038,222.6988,22100.0],["2016-06-28",225.4132,230.8711,224.5921,228.4271,12800.0],["2016-06-29",230.0403,238.0966,230.0403,236.8602,27200.0],["2016-06-30",241.1105,250.1618,240.0479,250.1039,31700.0],["2016-07-01",248.7612,249.8238,245.3416,245.3416,30700.0],["2016-07-05",239.7002,241.9703,239.7002,240.5599,10600.0],["2016-07-06",238.6182,242.2986,237.7295,238.5989,19800.0],["2016-07-07",238.5989,239.5166,237.2465,238.5989,22000.0],["2016-07-08",238.7632,247.3701,238.7632,245.9405,34200.0],["2016-07-11",246.3366,247.8821,245.6604,247.7469,18300.0],["2016-07-12",249.8236,254.6536,249.4759,254.045,19700.0],["2016-07-13",252.1325,255.9385,250.5676,253.195,11000.0],["2016-07-14",256.2571,260.8069,254.1513,258.788,13100.0],["2016-07-15",260.237,260.6911,255.9867,259.0682,11600.0],["2016-07-18",258.8943,260.2757,252.7796,254.1127,14300.0],["2016-07-19",253.8615,256.46,251.4948,253.6296,19300.0],["2016-07-20",253.6298,255.581,252.1711,252.8376,19900.0],["2016-07-21",254.219,254.219,251.5432,251.9682,15300.0],["2016-07-22",253.2336,255.1077,251.1568,254.7599,8200.0],["2016-07-25",254.8275,254.8275,250.0362,251.5432,14500.0],["2016-07-26",248.4424,255.7935,248.4424,255.7935,9300.0],["2016-07-27",256.4118,256.6533,245.3126,252.8859,28700.0],["2016-07-28",253.5234,253.8615,247.5826,252.8762,13200.0],["2016-07-29",249.7078,252.9921,249.7078,250.9442,15600.0],["2016-08-01",252.0937,252.0937,248.4616,251.9585,8300.0],["2016-08-02",247.4377,251.6301,247.4377,249.4856,14100.0],["2016-08-03",248.0753,251.2534,248.0753,251.2438,7500.0],["2016-08-04",251.1568,251.1568,248.3265,249.1282,14200.0],["2016-08-05",250.181,260.0148,249.9492,258.4113,38000.0],["2016-08-08",260.3337,260.3337,256.663,259.4644,8000.0],["2016-08-09",258.8944,260.6718,258.8944,260.6718,11500.0],["2016-08-10",260.8069,262.3622,258.7397,261.0484,17500.0],["2016-08-11",261.5411,263.531,261.116,262.4877,15200.0],["2016-08-12",261.9952,265.154,260.8167,262.9709,4800.0],["2016-08-15",264.2169,266.941,261.3673,266.941,8200.0],["2016-08-16",265.9944,267.7331,262.7197,264.13,13800.0],["2016-08-17",263.7146,269.385,263.7146,268.3997,30500.0],["2016-08-18",268.0325,269.5105,266.1295,269.0951,15600.0],["2016-08-19",268.9794,269.6459,267.086,269.1049,9700.0],["2016-08-22",268.7378,269.7327,266.4194,268.5446,10000.0],["2016-08-23",270.4668,273.1136,266.2647,268.7377,12500.0],["2016-08-24",268.245,268.9792,264.2362,266.7284,17000.0],["2016-08-25",268.5349,274.3405,267.9649,270.8726,15100.0],["2016-08-26",271.8773,271.8773,265.4245,268.3514,21400.0],["2016-08-29",267.4723,274.7848,267.4723,272.5631,17300.0],["2016-08-30",272.1187,275.2388,265.975,274.2439,16900.0],["2016-08-31",274.0024,276.002,271.8579,275.2195,25200.0],["2016-09-01",275.2099,276.2725,273.3745,275.2968,7700.0],["2016-09-02",275.3064,276.881,273.5194,275.1229,12500.0],["2016-09-06",277.1032,277.1032,271.7999,273.162,17200.0],["2016-09-07",272.2346,278.6874,272.2346,277.4896,17100.0],["2016-09-08",277.7504,278.6778,273.5194,277.0646,15100.0],["2016-09-09",271.9834,275.316,270.6986,270.9787,14300.0],["2016-09-12",267.9843,276.3111,267.9843,274.1087,25800.0],["2016-09-13",272.283,273.5388,267.6076,269.7617,25300.0],["2016-09-14",269.269,271.0851,265.9074,267.3853,17500.0],["2016-09-15",272.0658,273.6518,267.3951,272.5687,20100.0],["2016-09-16",273.4971,273.6712,266.9213,271.563,67700.0],["2016-09-19",271.882,272.4042,267.3659,270.8086,16000.0],["2016-09-20",269.5902,271.2535,268.8359,270.3929,7800.0],["2016-09-21",271.4275,272.2689,267.5207,270.7506,12300.0],["2016-09-22",271.9015,276.3015,271.1955,276.3015,19400.0],["2016-09-23",275.8373,275.8373,272.9556,273.323,9800.0],["2016-09-26",272.6461,274.0773,270.4122,272.6364,26700.0],["2016-09-27",277.665,277.665,272.7041,276.0597,24700.0],["2016-09-28",276.2627,277.9454,274.7541,277.926,24300.0],["2016-09-29",278.487,280.4404,276.9107,277.4522,36100.0],["2016-09-30",277.5392,284.792,277.5392,284.2021,36800.0],["2016-10-03",282.181,284.3181,279.7634,281.0882,15200.0],["2016-10-04",282.3745,284.2892,281.4074,281.8619,16400.0],["2016-10-05",283.7283,285.3432,281.9102,282.9837,30700.0],["2016-10-06",276.8332,285.7687,276.8332,283.9216,19700.0],["2016-10-07",283.2254,285.5269,280.8271,283.7186,26500.0],["2016-10-10",285.2755,287.1708,283.5638,285.3238,15800.0],["2016-10-11",285.9331,285.9331,282.4808,284.3762,33300.0],["2016-10-12",282.916,286.3393,282.916,284.734,17000.0],["2016-10-13",282.3647,283.7283,280.508,281.6491,25900.0],["2016-10-14",283.6605,286.2425,281.4074,282.5678,22600.0],["2016-10-17",283.0901,283.0901,279.7151,280.0439,20100.0],["2016-10-18",281.6008,283.0997,280.1213,281.2914,17500.0],["2016-10-19",282.036,283.148,280.421,282.3551,24500.0],["2016-10-20",281.8233,282.3648,275.1701,278.429,19600.0],["2016-10-21",276.6398,280.8657,276.3594,279.9567,19200.0],["2016-10-24",280.7789,282.7903,280.7789,282.655,13500.0],["2016-10-25",282.1327,284.3762,280.8465,284.3762,20000.0],["2016-10-26",283.3414,286.2328,276.7656,279.0671,9100.0],["2016-10-27",278.3999,281.8329,271.7177,279.1445,11800.0],["2016-10-28",279.4637,281.1077,278.2259,280.0439,12700.0],["2016-10-31",279.4732,282.1229,279.3668,281.4073,21000.0],["2016-11-01",279.4636,283.3414,279.4539,282.1133,19800.0],["2016-11-02",277.5779,281.2236,272.6944,276.5722,17000.0],["2016-11-03",278.4871,278.4871,275.2958,276.7947,10300.0],["2016-11-04",274.6865,278.1582,274.4834,274.5995,10700.0],["2016-11-07",278.3612,284.3084,274.8895,282.5774,33300.0],["2016-11-08",282.21,283.7477,274.6188,281.3977,17600.0],["2016-11-09",279.6378,297.847,279.6378,297.0347,42900.0],["2016-11-10",299.6456,318.5899,299.6456,304.1714,63800.0],["2016-11-11",304.1231,315.215,302.8176,312.3332,134600.0],["2016-11-14",312.8361,330.3298,312.8361,329.6625,47300.0],["2016-11-15",327.1772,334.2656,323.8893,330.3878,45300.0],["2016-11-16",328.1924,329.3915,322.8447,328.9177,23600.0],["2016-11-17",328.8598,342.6207,323.9569,337.6985,45700.0],["2016-11-18",339.1781,339.1781,334.372,335.9579,27300.0],["2016-11-21",336.5283,338.4624,334.8457,337.0022,15400.0],["2016-11-22",338.6656,342.6788,336.6155,341.9245,24300.0],["2016-11-23",343.7038,347.8814,341.7698,345.6959,13400.0],["2016-11-25",345.2317,348.0941,344.4774,346.102,6100.0],["2016-11-28",341.3636,343.6748,338.4238,338.4915,13200.0],["2016-11-29",335.5614,341.9052,329.0146,338.9654,22000.0],["2016-11-30",344.2358,347.1659,343.791,344.6226,26500.0],["2016-12-01",347.7943,352.0009,345.4348,347.8233,33700.0],["2016-12-02",346.1988,347.3303,340.4063,342.0793,11800.0],["2016-12-05",343.4041,345.3768,340.5416,342.9979,28000.0],["2016-12-06",340.3868,348.713,340.3772,348.3358,19600.0],["2016-12-07",345.6283,349.1773,345.6283,347.5043,26900.0],["2016-12-08",348.0167,352.0009,346.2373,349.5543,57100.0],["2016-12-09",349.0612,352.6005,347.9781,352.5812,65400.0],["2016-12-12",352.0687,352.6779,349.7284,350.7148,26400.0],["2016-12-13",352.001,352.968,351.1887,351.7882,57000.0],["2016-12-14",352.001,353.819,349.6511,350.5311,51800.0],["2016-12-15",351.8086,355.1961,350.3569,353.3475,55200.0],["2016-12-16",353.2604,354.9347,345.6532,347.4921,80900.0],["2016-12-19",348.789,350.8021,347.2598,348.4986,35200.0],["2016-12-20",349.873,352.9991,348.0921,352.9991,36100.0],["2016-12-21",353.2604,353.2604,350.5311,351.0634,32300.0],["2016-12-22",351.3247,353.2604,349.389,351.8667,97000.0],["2016-12-23",351.0344,354.1412,351.0344,353.0862,26400.0],["2016-12-27",352.8733,353.7444,351.6151,353.0766,20100.0],["2016-12-28",353.0572,353.0572,349.8923,350.3666,10300.0],["2016-12-29",349.9891,350.5021,341.6464,344.7338,32000.0],["2016-12-30",344.0466,345.5758,342.74,343.582,23400.0],["2017-01-03",346.0984,347.5405,341.9561,343.5724,39100.0],["2017-01-04",343.5821,349.0987,343.5821,347.0082,18900.0],["2017-01-05",347.1146,347.1146,336.8071,340.8333,19100.0],["2017-01-06",340.8334,345.808,338.4621,342.6335,14200.0],["2017-01-09",339.9913,339.9913,333.1777,336.7297,35400.0],["2017-01-10",337.775,345.2467,336.8072,345.208,38900.0],["2017-01-11",344.5498,347.5404,343.5336,347.5308,25700.0],["2017-01-12",347.0662,347.0662,339.7106,342.5658,37800.0],["2017-01-13",343.582,347.6953,343.582,346.3888,16200.0],["2017-01-17",343.582,353.2507,338.7622,338.8009,26600.0],["2017-01-18",339.7687,344.695,337.6201,344.695,28200.0],["2017-01-19",345.5178,346.4856,342.953,345.3048,16000.0],["2017-01-20",344.7046,351.6537,344.7046,347.9469,31000.0],["2017-01-23",347.4533,347.4533,343.582,346.3403,12400.0],["2017-01-24",346.4855,355.8058,343.582,355.1961,47600.0],["2017-01-25",358.0898,371.0976,356.9575,369.5684,46600.0],["2017-01-26",369.4717,371.7654,359.561,366.1133,22100.0],["2017-01-27",364.1486,365.4455,359.3578,359.8997,14700.0],["2017-01-30",358.69,358.69,350.6473,353.7154,22200.0],["2017-01-31",352.2828,355.9606,351.0053,354.9443,17200.0],["2017-02-01",357.2381,361.4676,351.1795,351.915,21900.0],["2017-02-02",350.3084,352.2634,345.2757,347.0855,28300.0],["2017-02-03",349.9116,357.393,349.389,355.4089,23700.0],["2017-02-06",353.2894,354.8089,348.3728,349.331,19000.0],["2017-02-07",349.8148,350.6375,336.6813,343.6594,14400.0],["2017-02-08",339.73,342.7206,335.0941,336.2748,30500.0],["2017-02-09",336.42,345.508,336.42,345.3241,39800.0],["2017-02-10",346.2048,347.9179,345.7403,347.3953,6800.0],["2017-02-13",349.3117,352.6991,349.3117,350.8215,7600.0],["2017-02-14",358.0803,358.0803,351.828,355.1671,14700.0],["2017-02-15",354.2669,358.9222,351.7312,357.7124,30200.0],["2017-02-16",358.5447,358.9028,355.709,356.5026,61400.0],["2017-02-17",356.8124,356.8124,350.3569,355.9703,31300.0],["2017-02-21",357.1027,357.9834,324.2253,356.4542,16000.0],["2017-02-22",355.8832,356.1639,351.5183,352.1184,28400.0],["2017-02-23",354.2766,354.3347,350.5892,352.1474,37000.0],["2017-02-24",348.4309,352.1184,347.4631,350.9376,16900.0],["2017-02-27",350.0181,352.8055,347.7727,352.6409,25400.0],["2017-02-28",351.8087,351.8087,342.6142,344.8306,25100.0],["2017-03-01",347.9761,356.164,347.9761,356.1446,36200.0],["2017-03-02",356.1639,357.6157,349.2729,350.5795,34200.0],["2017-03-03",352.7958,354.4605,346.2629,353.2894,19400.0],["2017-03-06",352.457,352.457,342.7206,347.7824,28100.0],["2017-03-07",346.0015,355.7283,341.4527,342.5173,28700.0],["2017-03-08",344.0272,344.1628,337.6395,338.9074,67600.0],["2017-03-09",338.704,342.1012,337.2523,338.5105,40600.0],["2017-03-10",341.8979,342.1592,336.8071,340.7752,29800.0],["2017-03-13",338.8106,345.6435,336.362,340.1656,27600.0],["2017-03-14",339.6429,341.0366,336.8071,338.588,27500.0],["2017-03-15",340.5913,342.9819,334.0971,335.5779,23600.0],["2017-03-16",335.6264,344.8288,331.9648,337.4863,22800.0],["2017-03-17",336.2075,342.4264,333.3693,335.6457,113400.0],["2017-03-20",336.1496,338.8231,332.1586,333.1467,11700.0],["2017-03-21",334.6771,334.6771,317.4443,317.9287,43900.0],["2017-03-22",315.9042,318.074,313.6472,314.3447,20500.0],["2017-03-23",315.0131,321.3191,313.996,316.7567,26500.0],["2017-03-24",319.6143,319.6143,313.2113,316.7761,17400.0],["2017-03-27",313.0078,317.8512,310.9736,315.1389,21200.0],["2017-03-28",314.2962,320.4764,309.3947,319.6336,16300.0],["2017-03-29",319.653,328.1289,318.3066,318.9943,20900.0],["2017-03-30",317.2894,330.8606,317.2894,329.456,28700.0],["2017-03-31",328.1385,328.9619,324.3317,324.8644,22800.0],["2017-04-03",326.0075,329.2913,319.2849,324.6513,18000.0],["2017-04-04",327.3926,327.3926,320.1469,322.1327,15000.0],["2017-04-05",323.8666,327.7123,316.5338,316.9987,25500.0],["2017-04-06",316.0302,320.9027,314.8194,320.1568,21900.0],["2017-04-07",318.6939,321.6678,317.5315,318.3549,15400.0],["2017-04-10",326.395,326.395,317.7253,319.004,16200.0],["2017-04-11",316.8632,323.6245,316.8632,323.2274,17200.0],["2017-04-12",321.1835,324.1283,318.3744,318.6747,14300.0],["2017-04-13",317.1538,319.7886,312.2426,312.8529,15700.0],["2017-04-17",313.8506,317.5122,310.0728,316.5629,20600.0],["2017-04-18",316.8826,318.7908,314.0831,318.1515,11200.0],["2017-04-19",317.1538,325.2229,317.1442,320.457,20500.0],["2017-04-20",321.8228,328.865,317.9868,325.7168,16600.0],["2017-04-21",325.3004,326.9956,323.0531,325.7847,16500.0],["2017-04-24",331.6743,335.9171,328.4292,335.5684,22400.0],["2017-04-25",338.2128,342.1456,335.6846,336.9051,25000.0],["2017-04-26",336.227,349.8854,332.2264,348.2483,31300.0],["2017-04-27",348.8681,352.0067,346.4755,348.9941,11700.0],["2017-04-28",348.4419,348.4419,335.3067,337.1569,31500.0],["2017-05-01",338.5227,340.741,333.1563,340.1985,36200.0],["2017-05-02",337.9803,340.1986,334.5609,336.7792,17500.0],["2017-05-03",334.3768,339.6367,334.3768,339.3365,20600.0],["2017-05-04",337.2925,346.6887,337.2925,344.0442,16700.0],["2017-05-05",343.8893,343.8893,338.5228,340.6345,15500.0],["2017-05-08",340.6442,342.9787,339.23,342.4169,11200.0],["2017-05-09",343.6858,346.2625,338.455,339.4236,26700.0],["2017-05-10",336.2269,338.7939,335.1904,336.7306,20000.0],["2017-05-11",336.1399,336.1399,328.7198,332.517,22100.0],["2017-05-12",331.1124,335.5489,320.0211,329.1169,17700.0],["2017-05-15",329.5626,334.8225,329.5626,332.798,24300.0],["2017-05-16",332.2748,335.2002,325.3875,334.5802,20500.0],["2017-05-17",329.6594,330.8896,318.5972,320.4183,29500.0],["2017-05-18",319.4884,328.1871,319.4884,325.0583,34200.0],["2017-05-19",324.3608,328.3905,322.2007,323.8087,37500.0],["2017-05-22",324.4963,325.9106,321.7452,323.576,15200.0],["2017-05-23",322.6655,330.318,321.7937,329.0684,17100.0],["2017-05-24",322.9659,329.9016,322.9659,326.8212,24500.0],["2017-05-25",326.8308,329.5334,324.5738,325.3197,13800.0],["2017-05-26",324.6998,325.959,323.8667,324.322,14400.0],["2017-05-30",322.4428,322.4428,317.6092,318.9653,26300.0],["2017-05-31",317.8415,323.053,315.7879,321.0188,23600.0],["2017-06-01",323.5374,327.5283,319.963,327.0731,28900.0],["2017-06-02",324.6126,334.3284,324.6126,330.0759,38700.0],["2017-06-05",328.652,330.0857,325.3779,325.5717,18400.0],["2017-06-06",322.5881,325.8622,320.273,324.4771,16900.0],["2017-06-07",322.7333,328.3226,321.9099,327.5379,15000.0],["2017-06-08",315.691,343.0561,315.691,339.5204,29800.0],["2017-06-09",340.9735,354.4575,340.9735,354.0603,32500.0],["2017-06-12",354.3024,368.0964,344.4316,348.5388,46100.0],["2017-06-13",351.2125,351.2125,344.7901,348.6745,20600.0],["2017-06-14",347.7542,354.3218,342.1165,353.1982,34300.0],["2017-06-15",350.5537,360.2598,350.5537,358.4581,28900.0],["2017-06-16",356.017,364.8126,356.017,360.1726,57500.0],["2017-06-19",364.9967,368.5324,355.5134,357.1698,31800.0],["2017-06-20",353.8278,358.7971,349.7981,351.7064,34500.0],["2017-06-21",353.7891,355.9492,344.8094,344.8094,31900.0],["2017-06-22",343.2693,344.6545,335.6942,340.3148,71000.0],["2017-06-23",345.5792,360.1218,340.9353,352.2882,118700.0],["2017-06-26",351.9295,351.9295,341.9436,344.5903,59300.0],["2017-06-27",345.0362,350.543,344.7939,349.1081,43000.0],["2017-06-28",350.8534,364.5815,350.8534,358.493,43300.0],["2017-06-29",361.4984,368.4304,361.1591,362.9818,37200.0],["2017-06-30",365.5025,368.411,359.3849,361.3336,29200.0],["2017-07-03",364.2325,383.0991,364.2325,371.6686,30000.0],["2017-07-05",373.1033,374.2764,363.292,369.6131,29500.0],["2017-07-06",366.4526,371.494,364.1064,365.1923,39500.0],["2017-07-07",368.285,372.289,361.3821,371.5522,23400.0],["2017-07-10",369.5744,374.8097,366.8307,371.4843,40400.0],["2017-07-11",371.3195,372.7738,366.472,369.1575,45100.0],["2017-07-12",369.9622,375.5466,369.6714,370.5149,35700.0],["2017-07-13",374.131,374.1795,364.2518,371.3195,34600.0],["2017-07-14",369.778,369.778,358.8711,362.3031,26300.0],["2017-07-17",361.5277,365.0082,360.3836,362.6135,20900.0],["2017-07-18",359.5594,365.0953,357.7465,363.1951,13000.0],["2017-07-19",363.5345,366.2782,362.8849,363.9417,18300.0],["2017-07-20",362.8558,363.5344,360.6162,362.3904,14500.0],["2017-07-21",370.2821,370.2821,360.1508,360.9361,18300.0],["2017-07-24",363.5635,365.328,360.083,365.328,29800.0],["2017-07-25",368.1687,372.26,364.727,368.3432,21200.0],["2017-07-26",369.8362,369.8362,356.3214,359.065,33100.0],["2017-07-27",358.7159,363.1562,356.9999,358.202,165900.0],["2017-07-28",353.9654,357.0775,349.4863,354.5084,17500.0],["2017-07-31",351.5804,358.4638,351.5804,356.7963,22400.0],["2017-08-01",359.3462,362.1189,355.5942,356.8158,30300.0],["2017-08-02",358.5221,361.4209,355.0125,357.4653,22000.0],["2017-08-03",356.6704,356.6994,353.1704,354.5859,7300.0],["2017-08-04",357.2035,357.8919,354.2466,354.2466,11400.0],["2017-08-07",354.1206,355.8075,352.5112,352.7148,18400.0],["2017-08-08",354.5859,361.9735,353.9654,354.3532,22600.0],["2017-08-09",353.3353,353.8491,348.0515,349.6124,21000.0],["2017-08-10",347.1982,349.4765,338.3563,340.3923,32000.0],["2017-08-11",342.2151,342.3217,334.5366,334.5366,19900.0],["2017-08-14",336.6791,342.9518,335.4479,342.2538,40200.0],["2017-08-15",343.2136,344.1734,336.5434,336.8052,14900.0],["2017-08-16",337.9395,342.913,334.9728,338.2012,21600.0],["2017-08-17",340.9838,340.9838,329.5437,330.0284,15900.0],["2017-08-18",327.2944,330.4356,326.0341,328.1864,18400.0],["2017-08-21",326.383,330.3095,324.8124,327.401,24800.0],["2017-08-22",331.473,339.3744,329.7279,338.5988,46400.0],["2017-08-23",336.0296,340.4796,333.2083,333.2471,180000.0],["2017-08-24",332.2194,337.0281,329.4466,333.3343,27800.0],["2017-08-25",335.9327,339.9076,333.3053,335.8551,20300.0],["2017-08-28",336.4173,336.427,329.6987,332.8205,28200.0],["2017-08-29",330.8524,333.3149,327.1101,330.3967,18700.0],["2017-08-30",329.6309,333.0242,329.6309,330.8622,22300.0],["2017-08-31",334.3815,334.3815,328.6323,330.1254,34600.0],["2017-09-01",331.7249,333.4894,325.7528,328.9425,36000.0],["2017-09-05",328.0797,331.0851,322.3305,322.5244,29600.0],["2017-09-06",326.0535,327.1878,323.6588,323.9109,12000.0],["2017-09-07",326.9938,326.9938,314.1188,315.7379,37200.0],["2017-09-08",313.8668,322.8928,313.8668,319.6547,25800.0],["2017-09-11",324.2308,330.4356,322.4178,327.4301,42100.0],["2017-09-12",327.3817,331.4148,327.3817,330.1254,29000.0],["2017-09-13",325.4815,335.128,325.4815,327.7113,57200.0],["2017-09-14",326.2862,327.692,324.3181,325.0065,27400.0],["2017-09-15",325.6856,330.3531,325.5692,328.3445,76200.0],["2017-09-18",331.3818,340.3092,331.3818,338.4655,54100.0],["2017-09-19",339.329,340.804,334.4092,338.0966,28800.0],["2017-09-20",336.0589,345.3454,335.5349,342.3469,54800.0],["2017-09-21",340.115,344.6272,340.115,342.3177,21000.0],["2017-09-22",340.115,344.2391,340.115,344.2391,12300.0],["2017-09-25",344.2877,347.6646,341.7162,346.9271,26000.0],["2017-09-26",347.7615,350.692,347.7615,349.1006,31100.0],["2017-09-27",351.1773,363.5398,350.4495,361.6767,29500.0],["2017-09-28",361.7058,364.1123,357.9796,358.2901,31900.0],["2017-09-29",359.5516,368.2461,359.5516,362.8121,74400.0],["2017-10-02",364.714,367.8095,361.735,367.0526,31600.0],["2017-10-03",369.7211,370.6721,366.548,370.0607,25900.0],["2017-10-04",370.1383,372.244,363.5495,363.8503,19900.0],["2017-10-05",363.0739,373.486,360.5121,370.7205,20600.0],["2017-10-06",369.954,371.6813,365.5388,366.8973,17400.0],["2017-10-09",367.8579,369.6823,365.7814,369.6823,15200.0],["2017-10-10",370.148,372.244,367.2175,371.8947,30200.0],["2017-10-11",371.652,374.5243,368.7409,373.1755,20100.0],["2017-10-12",373.1077,374.3595,371.2543,373.098,14900.0],["2017-10-13",374.4565,375.5336,371.9044,372.2149,14400.0],["2017-10-16",373.5831,377.1444,372.3314,375.4074,15100.0],["2017-10-17",375.4365,375.4365,368.3334,369.6725,14300.0],["2017-10-18",369.8666,376.3002,369.8666,374.2527,11600.0],["2017-10-19",370.575,373.7287,370.5653,372.0791,15700.0],["2017-10-20",376.9018,380.2592,376.9018,379.415,15200.0],["2017-10-23",379.415,380.3854,371.6521,372.6516,21500.0],["2017-10-24",371.7782,376.3681,371.7782,374.3885,9400.0],["2017-10-25",374.1266,379.7741,370.6915,379.7741,30300.0],["2017-10-26",381.4237,401.0446,381.3073,399.919,45400.0],["2017-10-27",401.2581,405.5957,397.0661,402.3158,75900.0],["2017-10-30",401.2484,404.4506,389.8659,389.8659,21200.0],["2017-10-31",391.3021,394.9895,390.6228,393.0002,23200.0],["2017-11-01",396.2511,397.9395,388.4105,390.4968,15900.0],["2017-11-02",387.1683,397.3087,386.1979,396.416,12700.0],["2017-11-03",400.4138,400.4138,393.9705,398.279,33800.0],["2017-11-06",395.9114,397.105,393.796,395.9405,12800.0],["2017-11-07",395.0186,395.0186,381.4722,384.7521,20700.0],["2017-11-08",383.607,386.062,380.1428,381.8215,16100.0],["2017-11-09",378.6971,382.0739,378.4448,379.6868,9000.0],["2017-11-10",380.7639,380.8706,375.747,376.5039,12600.0],["2017-11-13",380.3854,383.0637,376.9018,382.4038,10000.0],["2017-11-14",380.9387,388.6822,380.9387,387.6924,9600.0],["2017-11-15",384.3833,389.9047,384.3833,385.5575,14300.0],["2017-11-16",388.5656,390.3802,386.295,388.8082,14400.0],["2017-11-17",386.2076,389.1672,386.1106,387.3624,11300.0],["2017-11-20",387.1489,397.9879,387.1489,397.8521,18400.0],["2017-11-21",402.4129,405.7801,396.5712,399.4047,16700.0],["2017-11-22",397.8716,399.6959,395.3487,395.3487,8800.0],["2017-11-24",396.4257,398.25,394.8246,396.2802,3600.0],["2017-11-27",398.2499,398.7642,392.7867,395.4164,12600.0],["2017-11-28",394.0773,406.8959,392.7964,406.1099,15400.0],["2017-11-29",408.3904,423.0818,408.3904,421.0634,21000.0],["2017-11-30",422.2278,422.2278,412.4077,413.8535,17800.0],["2017-12-01",412.1263,412.1263,399.7735,409.1375,16800.0],["2017-12-04",414.4358,420.8693,414.4358,416.493,32200.0],["2017-12-05",418.2299,418.2299,399.5405,399.5405,15500.0],["2017-12-06",398.7254,406.6922,398.7254,401.2096,13800.0],["2017-12-07",401.0543,405.8479,401.0543,403.8975,11900.0],["2017-12-08",406.0905,406.0905,392.5733,393.9706,13400.0],["2017-12-11",391.0596,396.8139,389.9242,390.0892,29100.0],["2017-12-12",390.5646,399.5211,390.5646,397.4736,28200.0],["2017-12-13",396.8235,402.4225,393.7959,397.8521,18900.0],["2017-12-14",397.9976,403.6646,385.2857,392.9808,26700.0],["2017-12-15",394.6028,407.4131,382.4335,397.9632,54200.0],["2017-12-18",402.0713,408.7629,394.3113,405.3637,23700.0],["2017-12-19",404.4217,404.4217,398.6333,400.3815,12900.0],["2017-12-20",398.4875,403.2174,386.396,394.6124,19600.0],["2017-12-21",395.7876,400.6145,394.797,400.5951,15200.0],["2017-12-22",398.8373,404.5577,398.1963,401.3819,29900.0],["2017-12-26",401.2458,403.6738,393.6606,396.4091,14000.0],["2017-12-27",396.4383,405.2957,390.7373,394.9135,30700.0],["2017-12-28",396.4966,399.0703,393.1459,393.1459,8500.0],["2017-12-29",394.2823,394.2823,386.4446,391.3978,16900.0],["2018-01-02",394.2145,395.3313,389.7469,392.8548,30100.0],["2018-01-03",391.8834,395.5254,391.4852,391.7474,13300.0],["2018-01-04",393.0877,405.6746,393.0877,402.0811,23800.0],["2018-01-05",405.9466,410.3655,404.4023,408.7145,40900.0],["2018-01-08",407.9472,413.0266,407.9472,409.2583,20300.0],["2018-01-09",410.3364,417.4456,410.3364,412.9781,28800.0],["2018-01-10",412.0554,423.3215,412.0554,420.2719,33800.0],["2018-01-11",422.4766,434.3642,415.3091,431.5671,40300.0],["2018-01-12",432.1596,446.0479,430.2463,434.1408,56400.0],["2018-01-16",437.0447,443.8334,423.9333,426.9732,63000.0],["2018-01-17",436.0249,439.2298,427.721,436.0443,27700.0],["2018-01-18",436.1027,438.0548,429.3236,431.8488,29200.0],["2018-01-19",430.2268,437.336,430.2268,436.5979,15300.0],["2018-01-22",436.7922,437.5206,431.2174,436.9573,33400.0],["2018-01-23",436.394,436.394,419.8154,426.0992,50700.0],["2018-01-24",425.8467,429.9549,421.7676,424.8755,22300.0],["2018-01-25",425.6523,431.0231,421.1751,426.2059,29800.0],["2018-01-26",428.7797,428.7797,419.728,424.5744,19500.0],["2018-01-29",424.4189,425.7301,417.028,420.2621,27900.0],["2018-01-30",416.8533,425.8273,414.6389,422.5834,33600.0],["2018-01-31",424.2636,424.2636,413.1627,413.1627,24600.0],["2018-02-01",417.5622,428.7311,414.3863,426.0214,30600.0],["2018-02-02",424.4287,427.3326,411.3756,415.0953,28200.0],["2018-02-05",410.2685,418.2422,399.8862,403.033,30600.0],["2018-02-06",394.865,409.8702,393.1848,404.5966,70900.0],["2018-02-07",404.0041,410.1907,397.5941,407.7141,69600.0],["2018-02-08",409.841,416.5035,398.8178,400.3134,41200.0],["2018-02-09",405.9659,413.3956,396.3218,406.6263,52300.0],["2018-02-12",407.8986,418.6014,406.3835,414.2212,51300.0],["2018-02-13",412.3565,413.7357,410.822,412.5217,14800.0],["2018-02-14",409.035,419.3395,409.035,418.5626,11200.0],["2018-02-15",420.6798,423.0593,415.2896,421.7967,17000.0],["2018-02-16",420.9031,425.8563,420.9031,424.2247,11500.0],["2018-02-20",422.3017,422.8261,413.6385,415.2896,16800.0],["2018-02-21",416.2025,422.02,415.4644,417.1349,22100.0],["2018-02-22",417.572,423.1661,412.1332,412.1332,20100.0],["2018-02-23",417.6106,417.7369,412.7837,417.7369,22200.0],["2018-02-26",416.7561,419.66,412.4245,417.2611,13200.0],["2018-02-27",419.3687,419.3687,403.878,406.2477,25900.0],["2018-02-28",408.1027,410.5695,395.3798,395.3798,24900.0],["2018-03-01",396.7297,407.6655,391.0287,400.8573,34200.0],["2018-03-02",398.4197,407.2868,391.5532,405.461,14600.0],["2018-03-05",403.2952,416.4745,403.2952,415.2993,21100.0],["2018-03-06",415.3187,425.3513,407.7529,419.5629,23400.0],["2018-03-07",417.1057,435.4324,416.6978,432.6839,30200.0],["2018-03-08",432.6839,434.4224,425.3901,426.0214,44800.0],["2018-03-09",428.2941,444.7464,423.3603,442.9205,35000.0],["2018-03-12",443.1341,446.7567,433.49,442.192,35100.0],["2018-03-13",443.1634,450.0978,437.0933,439.2591,39500.0],["2018-03-14",440.4439,442.7166,434.2768,434.6944,33200.0],["2018-03-15",436.5786,437.3361,431.7031,437.3264,25900.0],["2018-03-16",437.1999,444.1398,433.5939,438.8911,78500.0],["2018-03-19",437.2194,437.2194,424.9921,436.5293,36900.0],["2018-03-20",437.1903,440.3006,429.9977,431.3682,28100.0],["2018-03-21",431.3001,432.9136,423.9229,429.6089,33900.0],["2018-03-22",426.6833,426.6833,415.0197,415.7973,24200.0],["2018-03-23",417.9162,417.9162,394.2294,394.3266,25000.0],["2018-03-26",401.2082,413.5716,396.9801,412.9301,47500.0],["2018-03-27",412.9299,413.0855,388.9613,396.4648,28200.0],["2018-03-28",397.0772,405.0181,391.916,401.7134,42900.0],["2018-03-29",403.6478,409.3338,399.6821,401.6552,43500.0],["2018-04-02",401.1789,407.6716,387.3284,394.3946,33400.0],["2018-04-03",394.9973,402.6467,394.628,400.5569,49300.0],["2018-04-04",398.4087,405.1931,393.6558,402.4132,43300.0],["2018-04-05",405.3098,409.6837,402.8508,408.1772,49100.0],["2018-04-06",404.2017,405.3292,393.8114,396.669,28300.0],["2018-04-09",400.7804,408.8477,395.9303,397.7285,38200.0],["2018-04-10",402.7244,408.3619,400.8388,405.4168,46700.0],["2018-04-11",403.4632,410.6557,402.6273,405.4557,28500.0],["2018-04-12",406.2138,414.2422,406.2138,410.9278,21000.0],["2018-04-13",413.2118,416.7206,407.0495,407.6424,34900.0],["2018-04-16",410.7918,413.4452,407.3704,409.7809,19000.0],["2018-04-17",411.1513,413.0466,403.57,404.7266,26100.0],["2018-04-18",405.8055,408.2257,402.4522,404.056,19900.0],["2018-04-19",402.0052,411.3166,402.0052,410.092,19300.0],["2018-04-20",407.6523,415.4961,407.6523,412.3372,24200.0],["2018-04-23",413.037,416.7693,410.3932,410.957,17100.0],["2018-04-24",421.357,421.357,412.0164,416.4194,18200.0],["2018-04-25",415.8945,422.7371,413.1049,420.6668,15400.0],["2018-04-26",422.9608,430.6879,414.5727,427.1305,32900.0],["2018-04-27",427.908,430.5615,423.6994,429.1327,30000.0],["2018-04-30",430.6781,430.6781,417.6926,420.1711,37200.0],["2018-05-01",419.3644,419.4422,409.8586,418.8395,49400.0],["2018-05-02",419.5491,425.8572,417.8385,420.2392,28500.0],["2018-05-03",416.9539,416.9733,410.0335,412.7064,23800.0],["2018-05-04",411.6178,423.5827,411.6178,419.8407,14400.0],["2018-05-07",420.8807,426.1002,419.5005,423.8744,22400.0],["2018-05-08",425.3615,427.5679,416.711,425.9058,40100.0],["2018-05-09",428.0052,436.9959,426.6833,432.5248,20600.0],["2018-05-10",433.1177,438.2594,431.2321,434.8575,19700.0],["2018-05-11",434.3715,436.8986,428.9285,431.4556,25600.0],["2018-05-14",432.4568,434.9937,426.7417,427.597,34800.0],["2018-05-15",426.3723,439.7466,426.3723,435.1783,26900.0],["2018-05-16",434.7506,439.212,433.7398,435.1588,22500.0],["2018-05-17",434.4202,438.7843,431.8542,437.3847,18700.0],["2018-05-18",439.7077,439.7077,435.674,437.3361,24800.0],["2018-05-21",439.4355,444.6744,439.4355,444.4703,22300.0],["2018-05-22",442.6236,444.9076,437.8706,438.8426,13700.0],["2018-05-23",434.7798,441.6516,434.7798,438.1622,11600.0],["2018-05-24",437.647,437.647,429.2492,432.4762,23600.0],["2018-05-25",431.932,435.4408,428.3357,430.3866,17700.0],["2018-05-29",426.2849,429.5313,418.9563,422.8053,36700.0],["2018-05-30",424.1854,427.4026,420.1809,426.0321,46100.0],["2018-05-31",426.489,434.9548,425.7211,426.975,48700.0],["2018-06-01",431.7765,434.6924,427.7622,431.1738,21400.0],["2018-06-04",431.5528,434.1285,429.2395,432.6706,36100.0],["2018-06-05",430.367,432.0388,424.924,427.6649,31500.0],["2018-06-06",428.9966,437.3847,428.9966,434.7409,56100.0],["2018-06-07",435.3824,437.1125,432.204,434.459,34800.0],["2018-06-08",433.5843,434.4687,428.637,429.6089,30700.0],["2018-06-11",429.609,430.9017,420.6669,425.3129,40000.0],["2018-06-12",427.6261,428.0441,415.8459,418.7229,51200.0],["2018-06-13",420.142,426.2265,418.2855,422.4553,43100.0],["2018-06-14",423.8063,424.1659,413.4257,422.9315,28300.0],["2018-06-15",421.56,423.6319,413.5251,417.6495,46300.0],["2018-06-18",417.2118,419.4588,412.0173,413.5931,27900.0],["2018-06-19",409.7314,418.5153,409.0408,416.7158,47600.0],["2018-06-20",417.6106,422.9899,412.7955,415.2371,56000.0],["2018-06-21",415.0523,416.5211,407.6594,412.562,49100.0],["2018-06-22",414.6048,417.8732,402.9318,403.389,856000.0],["2018-06-25",403.6419,406.1126,396.7256,401.5991,95000.0],["2018-06-26",402.8053,410.1009,400.0038,406.7547,76500.0],["2018-06-27",407.708,412.7761,394.9164,397.0273,98200.0],["2018-06-28",396.6771,398.3405,391.0254,393.2725,74300.0],["2018-06-29",394.4204,400.179,390.8017,392.3095,44100.0],["2018-07-02",388.3503,395.8891,388.1266,395.2082,65900.0],["2018-07-03",397.3678,398.3211,393.3503,394.3328,25200.0],["2018-07-05",396.6187,398.8852,390.7238,394.644,66800.0],["2018-07-06",392.2803,400.7724,392.2803,397.2121,25600.0],["2018-07-09",397.932,405.5681,397.932,402.9125,29300.0],["2018-07-10",403.8364,404.2644,394.8871,397.0369,25200.0],["2018-07-11",395.0818,397.2219,392.0176,393.1169,61500.0],["2018-07-12",395.9183,397.0662,385.3251,389.6733,48800.0],["2018-07-13",388.4768,393.1654,385.4613,389.002,30300.0],["2018-07-16",389.1383,396.6868,387.8348,393.5546,27200.0],["2018-07-17",391.6479,396.1323,389.3523,390.9281,42000.0],["2018-07-18",390.0818,395.9085,390.0818,393.9241,44000.0],["2018-07-19",393.428,394.8872,387.1538,391.9106,45300.0],["2018-07-20",390.7725,396.5409,390.7725,393.4475,29600.0],["2018-07-23",393.9436,405.6068,393.9436,404.1963,44300.0],["2018-07-24",404.9065,408.5251,398.8268,400.4708,69600.0],["2018-07-25",400.0525,402.2996,395.3833,400.6264,58000.0],["2018-07-26",398.0487,406.103,398.0292,401.1323,24500.0],["2018-07-27",402.6984,404.4591,394.9359,396.0253,29100.0],["2018-07-30",396.1615,403.6906,395.4709,400.4416,45600.0],["2018-07-31",401.5798,403.1848,393.4282,395.7336,48200.0],["2018-08-01",395.2471,406.6088,392.3094,404.566,37900.0],["2018-08-02",403.0485,409.8189,400.0914,408.2722,35400.0],["2018-08-03",408.7489,415.8305,406.7061,413.9045,76700.0],["2018-08-06",413.9045,418.7683,411.3754,415.3831,39800.0],["2018-08-07",416.0445,424.1864,413.9725,419.274,49600.0],["2018-08-08",419.4589,431.6863,409.78,427.6591,40800.0],["2018-08-09",427.0463,430.4218,423.1456,427.7661,37100.0],["2018-08-10",425.7233,430.3633,421.4918,429.5754,59500.0],["2018-08-13",429.5657,432.2602,429.4198,429.9062,20200.0],["2018-08-14",431.5501,439.5753,429.5074,436.122,49200.0],["2018-08-15",434.7117,437.7272,430.9082,434.1669,33500.0],["2018-08-16",436.443,445.0324,435.8983,440.0422,38300.0],["2018-08-17",439.0986,445.8592,439.0986,444.0207,24500.0],["2018-08-20",445.3436,453.1353,444.2542,452.0848,39000.0],["2018-08-21",452.1432,457.4349,450.6549,453.7871,27300.0],["2018-08-22",453.9136,461.6955,453.6704,458.5925,32900.0],["2018-08-23",458.2618,460.4018,453.3396,457.9699,36600.0],["2018-08-24",458.3006,465.7421,458.3006,464.2635,55600.0],["2018-08-27",467.5807,475.1292,463.1449,463.534,28400.0],["2018-08-28",464.39,465.1877,460.0905,461.0827,31000.0],["2018-08-29",462.3278,462.3278,457.1917,458.5536,40000.0],["2018-08-30",457.8825,461.7054,455.5576,456.6082,41200.0],["2018-08-31",455.5478,463.0672,452.3475,462.0652,32700.0],["2018-09-04",461.7149,461.7149,455.0711,458.8745,43300.0],["2018-09-05",458.8941,460.9174,455.4992,457.1917,22300.0],["2018-09-06",456.326,459.6236,452.328,457.9699,29700.0],["2018-09-07",456.9486,463.5049,455.6062,458.1742,30300.0],["2018-09-10",458.7287,459.9543,453.6315,456.1217,34600.0],["2018-09-11",455.003,460.0711,451.8902,454.4875,32100.0],["2018-09-12",452.9019,456.1314,449.507,452.328,24900.0],["2018-09-13",454.6334,455.3144,448.5246,450.7133,25700.0],["2018-09-14",445.0768,458.0825,445.0768,455.0842,48400.0],["2018-09-17",456.1745,458.1117,448.6202,450.2752,24000.0],["2018-09-18",451.1025,452.9132,443.9766,449.2626,33500.0],["2018-09-19",452.9035,454.4026,447.7051,449.2626,23100.0],["2018-09-20",449.7496,456.9923,449.7496,453.1568,26200.0],["2018-09-21",453.2541,456.0674,451.3168,452.9815,58600.0],["2018-09-24",452.485,454.4222,449.1557,452.7965,33400.0],["2018-09-25",453.8868,454.6169,451.6964,451.7549,14500.0],["2018-09-26",453.5461,453.5461,442.6528,444.6679,21600.0],["2018-09-27",445.7679,447.6954,439.0411,440.4722,14100.0],["2018-09-28",438.9632,443.8307,436.3154,440.2872,17900.0],["2018-10-01",442.8281,453.6921,437.0164,439.3333,22700.0],["2018-10-02",438.6324,441.7573,434.9526,438.4475,26300.0],["2018-10-03",440.8519,453.5656,440.8421,450.723,28100.0],["2018-10-04",451.3947,457.1382,449.0875,452.7965,31600.0],["2018-10-05",452.6115,452.8743,448.3476,451.2778,19900.0],["2018-10-08",451.2291,457.8001,451.2291,456.5638,23900.0],["2018-10-09",455.5418,460.5552,450.8204,450.8204,23600.0],["2018-10-10",450.1389,455.4833,449.4964,451.015,28200.0],["2018-10-11",450.7035,450.7035,430.2896,431.4967,29300.0],["2018-10-12",436.5588,437.0942,411.3066,418.9777,54000.0],["2018-10-15",418.0919,423.2611,415.5705,420.3114,21000.0],["2018-10-16",422.5503,427.2036,414.1297,425.9283,21600.0],["2018-10-17",425.3248,430.3479,417.9068,427.4664,25100.0],["2018-10-18",426.3665,431.341,419.922,422.6964,24300.0],["2018-10-19",421.8007,422.0246,414.996,414.996,19500.0],["2018-10-22",413.9058,416.651,402.2921,407.033,37800.0],["2018-10-23",402.0196,414.0908,402.0196,412.173,28000.0],["2018-10-24",411.5987,411.5987,387.5536,389.6466,47700.0],["2018-10-25",397.1813,411.6084,396.2857,409.4277,42900.0],["2018-10-26",402.5161,411.6279,399.401,404.8427,21300.0],["2018-10-29",409.4181,413.4483,403.3728,405.8357,13800.0],["2018-10-30",405.3099,412.942,402.6036,408.7268,28200.0],["2018-10-31",412.2704,418.5981,412.2704,415.3174,16500.0],["2018-11-01",415.9404,418.598,415.1616,415.1616,20900.0],["2018-11-02",416.359,419.5714,412.7473,417.3811,17900.0],["2018-11-05",417.6147,424.8185,416.8165,419.0944,26600.0],["2018-11-06",419.2405,429.462,417.2546,428.985,11600.0],["2018-11-07",429.3939,429.3939,424.614,424.614,22000.0],["2018-11-08",423.7672,427.7487,423.4654,425.354,26200.0],["2018-11-09",423.4071,432.8596,421.5282,429.7152,19600.0],["2018-11-12",430.2797,432.1293,424.9742,426.9212,29900.0],["2018-11-13",426.6877,432.3923,426.6877,427.5833,19700.0],["2018-11-14",429.2868,429.4328,415.7651,420.6423,22200.0],["2018-11-15",418.3157,428.4399,418.3157,427.3302,36400.0],["2018-11-16",424.0203,427.6514,422.5893,423.3291,26300.0],["2018-11-19",423.4654,426.0646,419.1626,420.0582,27600.0],["2018-11-20",415.9405,420.1362,411.005,414.8794,18500.0],["2018-11-21",415.6677,419.6882,413.7597,415.7553,50300.0],["2018-11-23",412.5819,416.0085,404.0055,413.1075,4900.0],["2018-11-26",414.3438,420.5449,414.3438,418.3351,13500.0],["2018-11-27",415.9502,418.8025,408.542,411.589,26200.0],["2018-11-28",413.0005,418.5882,410.6349,418.0042,48500.0],["2018-11-29",414.6554,418.0139,412.1535,415.5315,33000.0],["2018-11-30",415.6776,421.022,414.7041,418.0821,33600.0],["2018-12-03",417.6343,419.9804,415.6289,417.6246,25000.0],["2018-12-04",416.2908,421.2751,399.7903,401.1921,30500.0],["2018-12-06",396.3637,402.0391,391.8564,399.6151,38300.0],["2018-12-07",397.8433,402.8275,391.8174,391.9926,38600.0],["2018-12-10",391.6616,391.6616,379.571,386.8624,32900.0],["2018-12-11",390.766,390.9413,383.0658,385.9862,28100.0],["2018-12-12",389.7731,396.8405,389.0819,391.282,42900.0],["2018-12-13",389.4908,389.4908,374.7522,376.2514,34000.0],["2018-12-14",375.8617,382.2251,369.7223,370.3947,40500.0],["2018-12-17",367.5687,372.2852,365.4443,367.7149,66200.0],["2018-12-18",370.4727,372.0903,361.5366,362.2285,55000.0],["2018-12-19",363.0861,370.2973,355.9528,358.4962,61900.0],["2018-12-20",357.2683,363.1445,354.7931,357.9992,48900.0],["2018-12-21",359.5875,360.562,351.7624,355.3875,91200.0],["2018-12-24",353.7992,367.7832,349.5407,351.0121,36300.0],["2018-12-26",346.315,363.8363,346.12,360.9226,37100.0],["2018-12-27",356.3134,360.5622,352.9708,357.1514,63900.0],["2018-12-28",358.2136,368.9038,358.2136,364.0508,52100.0],["2018-12-31",366.4579,367.4323,362.0239,367.4323,43200.0],["2019-01-02",361.8289,372.139,361.8289,369.81,51000.0],["2019-01-03",367.5784,375.6667,367.3933,373.2305,33400.0],["2019-01-04",377.7424,383.95,377.7424,380.7439,56800.0],["2019-01-07",381.3286,385.7723,380.0813,381.6307,25600.0],["2019-01-08",383.0729,385.3727,379.7986,383.7843,33800.0],["2019-01-09",385.1388,391.9895,383.2288,388.9003,31300.0],["2019-01-10",388.1305,388.1305,381.4942,385.5579,25100.0],["2019-01-11",384.7783,390.7714,383.9987,388.4521,30400.0],["2019-01-14",385.2753,391.6192,385.2753,389.8456,46900.0],["2019-01-15",391.3073,391.3073,381.2701,390.7227,26600.0],["2019-01-16",391.2586,403.7906,388.1013,395.4684,48900.0],["2019-01-17",394.5816,401.7344,390.5472,398.8694,32700.0],["2019-01-18",399.7854,407.3377,399.7854,406.5484,26500.0],["2019-01-22",404.9015,406.1683,401.4908,402.9525,52900.0],["2019-01-23",404.8138,408.7995,402.4653,404.8138,17700.0],["2019-01-24",403.1572,403.1572,398.0801,401.101,51700.0],["2019-01-25",402.709,406.1392,401.4908,405.0477,23300.0],["2019-01-28",402.0365,405.8565,402.0365,403.8101,22800.0],["2019-01-29",405.7981,407.7471,401.2667,401.2667,16300.0],["2019-01-30",403.2936,406.9382,398.3432,398.3432,21300.0],["2019-01-31",395.6535,398.6452,392.5546,397.1348,23100.0],["2019-02-01",399.4443,399.8731,397.2127,399.6782,29500.0],["2019-02-04",395.4879,402.3678,395.4879,400.5163,18200.0],["2019-02-05",401.0522,401.0522,397.4466,399.3469,34400.0],["2019-02-06",399.5224,401.3154,397.3005,400.4481,16400.0],["2019-02-07",401.1985,404.7943,389.8066,402.6699,25000.0],["2019-02-08",400.6138,408.8482,399.3762,402.3874,28200.0],["2019-02-11",402.2314,407.0454,402.2314,406.3048,29000.0],["2019-02-12",407.8151,416.7805,407.8151,414.1883,30100.0],["2019-02-13",414.3541,417.7356,411.265,414.1592,38900.0],["2019-02-14",412.9118,414.9387,410.7484,412.8241,24700.0],["2019-02-15",414.7634,419.782,414.7634,418.4859,15400.0],["2019-02-19",417.1021,425.3853,417.1021,424.6837,22200.0],["2019-02-20",424.3037,428.2309,422.2475,426.5157,21300.0],["2019-02-21",426.0967,429.6341,426.0967,428.1334,46500.0],["2019-02-22",428.4842,431.6124,425.8531,428.3186,31500.0],["2019-02-25",430.6866,433.6491,424.8689,426.165,28300.0],["2019-02-26",423.9042,428.3284,422.5496,423.7483,54100.0],["2019-02-27",424.5765,427.7047,422.6081,427.5975,16600.0],["2019-02-28",426.7594,427.5585,425.2392,425.4439,26300.0],["2019-03-01",426.4183,429.0202,424.8786,426.925,28000.0],["2019-03-04",427.5585,432.1289,426.3404,428.5817,39500.0],["2019-03-05",425.8629,426.3307,422.5496,425.0346,28900.0],["2019-03-06",424.8202,424.8202,414.5198,415.621,29700.0],["2019-03-07",414.169,416.5565,410.2613,411.5573,26800.0],["2019-03-08",408.3025,413.5551,408.3025,412.4441,46800.0],["2019-03-11",413.0093,420.4252,410.2807,417.6869,32900.0],["2019-03-12",418.788,418.9049,413.6524,413.6524,36700.0],["2019-03-13",415.1044,417.3165,415.1044,415.9035,32500.0],["2019-03-14",416.3226,416.9852,413.5843,416.3226,30700.0],["2019-03-15",416.4883,419.1317,411.6894,413.806,113700.0],["2019-03-18",413.8547,420.9849,413.8547,420.3412,51600.0],["2019-03-19",420.7509,426.1449,409.6118,409.7191,34700.0],["2019-03-20",408.9973,414.3816,396.1122,397.6826,54400.0],["2019-03-21",395.9073,397.9654,391.04,393.0591,37500.0],["2019-03-22",390.9132,390.9132,376.6626,378.0671,39000.0],["2019-03-25",375.9505,380.3886,372.1172,376.6041,70800.0],["2019-03-26",378.428,389.099,376.9844,388.9722,40500.0],["2019-03-27",389.1283,393.8297,380.3984,391.5863,41800.0],["2019-03-28",394.8441,399.4285,390.8937,398.5019,32500.0],["2019-03-29",402.3548,403.2326,395.5464,397.1851,39600.0],["2019-04-01",401.8671,413.7475,399.9163,411.826,29500.0],["2019-04-02",412.3527,413.1232,407.856,409.6703,25900.0],["2019-04-03",411.8649,414.7814,408.1877,408.7241,35600.0],["2019-04-04",408.2072,414.0206,408.2072,412.3527,15900.0],["2019-04-05",412.8793,415.4739,412.1478,413.2793,20200.0],["2019-04-08",409.5045,417.3175,409.5045,414.5474,29400.0],["2019-04-09",413.5135,414.7425,409.9337,411.7675,35800.0],["2019-04-10",412.2064,417.5711,411.4651,416.6737,35800.0],["2019-04-11",417.2102,422.6919,415.5032,419.5219,30600.0],["2019-04-12",421.736,427.9591,421.736,427.2373,25100.0],["2019-04-15",425.7839,427.0812,414.7033,419.9022,30300.0],["2019-04-16",422.2238,431.1292,421.4142,431.1292,36800.0],["2019-04-17",432.1729,433.08,427.7152,429.7441,28900.0],["2019-04-18",429.6661,431.4901,423.1894,424.4769,25600.0],["2019-04-22",426.1352,426.1352,419.6975,422.5262,27100.0],["2019-04-23",420.5948,432.329,420.5265,431.8607,31500.0],["2019-04-24",430.1538,436.3086,429.4222,429.5198,41100.0],["2019-04-25",428.9833,433.4799,427.686,431.1487,47800.0],["2019-04-26",432.8459,436.9718,430.9731,435.0796,23900.0],["2019-04-29",435.0309,442.6,435.0309,438.1619,29100.0],["2019-04-30",437.4693,440.3955,436.2696,437.2255,43300.0],["2019-05-01",438.8837,442.8341,433.0508,435.5771,44700.0],["2019-05-02",435.0309,444.9508,435.0309,442.0441,31300.0],["2019-05-03",447.1844,450.1496,444.7947,445.7505,35300.0],["2019-05-06",440.181,451.2616,440.181,448.3549,40900.0],["2019-05-07",443.8095,447.1649,441.0979,441.6929,26100.0],["2019-05-08",441.9854,445.1749,440.1614,441.6635,35100.0],["2019-05-09",436.1623,441.6636,435.6161,437.4693,59300.0],["2019-05-10",436.533,440.5712,427.9494,440.4834,33400.0],["2019-05-13",435.9087,436.3378,424.7988,425.0231,41700.0],["2019-05-14",428.5932,437.8693,427.1203,435.4113,53200.0],["2019-05-15",434.0847,434.5627,427.8226,432.8264,62600.0],["2019-05-16",434.0554,439.7225,433.7336,436.7183,93600.0],["2019-05-17",427.2276,437.7912,427.2276,432.0754,44100.0],["2019-05-20",432.2412,436.7378,430.8854,435.421,62800.0],["2019-05-21",435.8501,437.957,433.6847,434.6504,90400.0],["2019-05-22",433.3434,440.3858,433.3434,437.2646,65400.0],["2019-05-23",434.8846,434.8846,424.4672,426.3498,46900.0],["2019-05-24",427.8128,430.4757,424.4769,426.5838,47900.0],["2019-05-28",426.301,427.2276,418.3417,421.2874,62200.0],["2019-05-29",419.678,423.5015,415.474,422.6237,32300.0],["2019-05-30",424.0381,424.1063,411.6894,412.9184,64000.0],["2019-05-31",409.5729,412.7235,408.695,409.768,59300.0],["2019-06-03",411.3285,418.4684,408.1194,414.4302,71900.0],["2019-06-04",418.0588,424.9451,417.9124,424.6915,92600.0],["2019-06-05",425.3841,433.9092,421.3752,428.5444,71300.0],["2019-06-06",428.798,430.1538,422.3701,428.4956,80500.0],["2019-06-07",428.1835,430.6415,423.6869,425.1305,100100.0],["2019-06-10",428.8469,436.9427,428.5055,434.2799,109800.0],["2019-06-11",434.6211,438.4252,424.0087,425.5791,72400.0],["2019-06-12",424.0088,426.1449,415.2302,423.9503,155200.0],["2019-06-13",415.9031,427.3056,415.9031,419.5414,75800.0],["2019-06-14",419.6488,426.9907,415.6655,424.6476,76600.0],["2019-06-17",424.589,427.5081,418.2527,418.8385,89000.0],["2019-06-18",419.5804,426.4732,419.5804,421.8552,51600.0],["2019-06-19",422.4899,434.274,422.4899,429.8513,81900.0],["2019-06-20",433.4149,433.4149,422.2849,429.4315,102300.0],["2019-06-21",428.1915,429.8805,424.833,424.9209,89600.0],["2019-06-24",423.5248,428.0744,419.5512,419.8148,50500.0],["2019-06-25",419.805,420.9864,412.9708,417.8719,80800.0],["2019-06-26",418.6822,423.0171,416.6906,420.8692,65100.0],["2019-06-27",420.2932,429.7732,419.1899,426.5611,71500.0],["2019-06-28",429.1288,442.0357,429.1288,439.6046,136600.0],["2019-07-01",443.6367,446.9854,441.4595,442.4749,57800.0],["2019-07-02",442.8558,443.4415,435.631,439.1165,39200.0],["2019-07-03",437.4371,443.1876,435.7286,442.4847,41300.0],["2019-07-05",442.1333,448.3817,442.1333,447.9131,81000.0],["2019-07-08",445.1989,446.3119,440.5614,442.9241,73100.0],["2019-07-09",444.9061,445.6871,438.599,442.6703,57500.0],["2019-07-10",443.7832,443.7832,438.4916,440.5321,65200.0],["2019-07-11",441.8307,453.8394,440.6299,449.9244,85500.0],["2019-07-12",452.3749,452.5506,448.6063,449.5533,56000.0],["2019-07-15",445.0818,448.3915,436.4023,439.3606,42800.0],["2019-07-16",442.6605,445.8335,438.4623,444.2226,30100.0],["2019-07-17",446.5072,446.5072,439.878,442.6605,35100.0],["2019-07-18",442.6117,447.5519,434.4595,445.1989,40900.0],["2019-07-19",445.0329,450.6174,444.8279,448.6258,29800.0],["2019-07-22",448.4012,448.4012,440.3564,440.415,26900.0],["2019-07-23",442.6019,448.4988,441.9478,446.9367,62000.0],["2019-07-24",445.6285,456.0164,444.7107,451.4375,43900.0],["2019-07-25",451.4474,455.3429,446.1753,449.5533,58100.0],["2019-07-26",451.0079,458.6036,451.0079,455.6552,44600.0],["2019-07-29",455.0792,457.1588,445.6481,446.3217,47700.0],["2019-07-30",444.0566,455.8602,444.0566,454.6594,57600.0],["2019-07-31",455.9383,466.2482,450.9103,455.9579,64600.0],["2019-08-01",454.5715,464.237,439.2043,440.415,45400.0],["2019-08-02",439.9268,440.3173,432.5068,435.3381,39000.0],["2019-08-05",427.6253,429.4802,418.1355,422.568,53700.0],["2019-08-06",424.8038,428.7969,419.5512,426.7466,37700.0],["2019-08-07",421.865,426.2096,416.1829,424.7744,40700.0],["2019-08-08",427.3812,438.6674,427.3812,434.44,41200.0],["2019-08-09",433.405,434.4985,428.6503,434.4985,35700.0],["2019-08-12",431.4427,434.0397,427.3129,430.0173,34200.0],["2019-08-13",430.066,441.2936,430.066,432.907,42100.0],["2019-08-14",426.6978,429.8318,418.7018,421.8651,46100.0],["2019-08-15",422.2263,427.1567,419.6098,420.9864,46700.0],["2019-08-16",422.5485,435.221,422.5485,433.9225,47500.0],["2019-08-19",439.1848,440.0245,436.0313,436.6074,51800.0],["2019-08-20",433.1902,436.4511,432.2823,436.3437,42900.0],["2019-08-21",439.5657,441.5183,434.8013,435.143,54400.0],["2019-08-22",436.7441,439.8878,434.44,438.4038,28300.0],["2019-08-23",437.0369,439.1458,422.07,422.9683,29700.0],["2019-08-26",426.1608,430.6616,424.3351,428.6895,28000.0],["2019-08-27",430.066,432.8387,416.9931,417.1884,62300.0],["2019-08-28",415.8607,428.0256,415.8607,424.6866,63700.0],["2019-08-29",428.9921,435.5431,428.9921,433.5319,49000.0],["2019-08-30",436.2559,438.4331,432.2042,434.0689,29600.0],["2019-09-03",429.4022,429.5682,422.4899,424.1106,25000.0],["2019-09-04",426.6879,430.4272,425.077,429.0897,43300.0],["2019-09-05",433.8737,442.9827,433.8737,442.3578,49100.0],["2019-09-06",448.2352,448.2352,435.4748,438.3256,44400.0],["2019-09-09",436.5586,451.0568,436.5098,449.1237,43900.0],["2019-09-10",447.6495,459.375,447.337,456.5925,28900.0],["2019-09-11",456.7975,462.3039,451.5547,460.3318,31500.0],["2019-09-12",460.82,466.629,457.5786,466.4533,50400.0],["2019-09-13",471.9446,473.9087,468.681,469.7266,38700.0],["2019-09-16",468.046,472.9023,463.1603,468.3098,27100.0],["2019-09-17",465.007,469.1012,462.6717,466.2871,37300.0],["2019-09-18",465.2905,473.2248,463.9909,471.2705,51200.0],["2019-09-19",472.0229,475.0227,464.4404,465.1146,39800.0],["2019-09-20",466.7073,469.3455,462.2809,463.3753,107000.0],["2019-09-23",463.6586,469.4921,459.5253,465.095,57500.0],["2019-09-24",466.1893,466.2871,456.8577,460.7467,46900.0],["2019-09-25",462.9649,470.9774,460.7468,467.6551,46200.0],["2019-09-26",464.1862,466.7756,461.3819,462.1831,27600.0],["2019-09-27",463.942,469.0231,462.4568,463.0724,40300.0],["2019-09-30",464.0398,466.2579,460.0922,460.7664,38000.0],["2019-10-01",461.8803,466.0331,454.7667,457.0141,56600.0],["2019-10-02",453.3499,455.2455,449.0212,452.5096,41500.0],["2019-10-03",451.7279,454.3759,447.5262,451.1807,29000.0],["2019-10-04",449.0897,454.757,449.0897,454.4737,50000.0],["2019-10-07",452.4119,460.3267,452.4119,456.9067,46800.0],["2019-10-08",454.0534,457.0434,451.6302,451.9233,35700.0],["2019-10-09",454.757,457.2975,451.7084,455.1381,36100.0],["2019-10-10",454.5616,459.7404,454.5616,457.2976,28100.0],["2019-10-11",461.4112,469.7071,461.4112,464.1374,28300.0],["2019-10-14",462.408,465.6032,461.2159,462.4275,22700.0],["2019-10-15",466.8441,471.2803,466.8441,468.3195,25000.0],["2019-10-16",468.1828,474.0358,466.8832,469.8439,30000.0],["2019-10-17",472.3844,474.28,468.8374,472.1499,38800.0],["2019-10-18",469.756,475.3257,469.2186,473.5571,25300.0],["2019-10-21",474.9836,479.7422,474.9836,477.5242,36800.0],["2019-10-22",482.4489,487.5886,477.6317,483.045,26800.0],["2019-10-23",483.1915,484.4227,481.931,481.9603,17000.0],["2019-10-24",482.8105,484.0222,477.6806,481.7259,23000.0],["2019-10-25",484.4032,486.6115,482.9668,484.5986,20200.0],["2019-10-28",486.123,490.2563,481.5109,485.6637,38000.0],["2019-10-29",485.6343,491.7511,485.1653,488.6732,22700.0],["2019-10-30",488.5656,492.2103,484.0513,487.6862,31800.0],["2019-10-31",486.6213,486.6213,477.7196,480.6706,41100.0],["2019-11-01",483.4164,487.3249,482.2536,484.755,28900.0],["2019-11-04",486.9925,491.4971,486.9925,488.4484,28300.0],["2019-11-05",493.1094,502.8612,490.0803,491.9369,28400.0],["2019-11-06",491.546,495.2298,489.2986,490.8131,42700.0],["2019-11-07",493.6664,504.327,493.6664,502.4606,55800.0],["2019-11-08",502.7732,504.2878,497.1352,499.6073,34500.0],["2019-11-11",498.2395,506.0468,497.067,506.0175,26800.0],["2019-11-12",506.8087,507.0529,501.5712,503.8578,32600.0],["2019-11-13",501.4737,504.6102,469.0231,496.1971,29800.0],["2019-11-14",497.3599,503.3595,497.3599,503.125,22300.0],["2019-11-15",504.4051,505.8122,501.6593,502.4019,19000.0],["2019-11-18",499.7442,503.8774,496.6271,502.4117,26900.0],["2019-11-19",503.5353,507.4927,496.9788,506.8087,36200.0],["2019-11-20",505.5385,507.3951,500.4184,503.6917,47100.0],["2019-11-21",504.9815,504.9815,499.6464,501.7961,17700.0],["2019-11-22",504.9229,508.1083,503.5451,503.8676,15100.0],["2019-11-25",504.0826,510.7955,503.3888,508.7924,25000.0],["2019-11-26",509.4665,509.701,506.3397,508.1963,21100.0],["2019-11-27",508.1084,514.0298,507.698,508.7924,20700.0],["2019-11-29",507.9031,510.942,505.4701,507.9129,16200.0],["2019-12-02",509.4765,511.9193,506.2617,506.3008,29800.0],["2019-12-03",501.4737,503.4182,497.7117,502.4019,25800.0],["2019-12-04",503.418,508.8705,503.418,504.7567,24500.0],["2019-12-05",505.7631,510.2774,504.4342,508.5968,25700.0],["2019-12-06",512.6128,515.1631,508.2059,511.0006,34000.0],["2019-12-09",510.0627,510.991,503.7113,506.291,65200.0],["2019-12-10",504.8252,512.5445,499.6073,509.3786,36800.0],["2019-12-11",510.2679,513.4533,507.8935,509.6621,33200.0],["2019-12-12",510.9323,522.1888,504.3269,520.9088,46100.0],["2019-12-13",517.6037,519.4127,511.7267,518.1708,64200.0],["2019-12-16",520.86,526.0525,518.0438,518.0438,57800.0],["2019-12-17",521.9549,525.2796,517.8674,522.8838,59900.0],["2019-12-18",522.3364,524.7322,518.2685,518.2685,58200.0],["2019-12-19",517.5449,521.3293,517.5449,518.3566,64900.0],["2019-12-20",521.0652,527.2942,519.1388,520.8892,116300.0],["2019-12-23",521.8083,521.8083,516.9288,521.5737,34500.0],["2019-12-24",521.1532,526.3163,520.3025,526.3163,13100.0],["2019-12-26",527.2649,530.1202,520.3904,521.4954,19500.0],["2019-12-27",521.6911,521.6911,518.7966,518.7966,18600.0],["2019-12-30",520.1265,524.566,520.0286,521.9844,42700.0],["2019-12-31",521.7791,523.197,520.0092,520.4297,28600.0],["2020-01-02",522.7765,525.5829,519.3442,525.5829,33700.0],["2020-01-03",521.2023,521.6814,517.5353,520.0288,30800.0],["2020-01-06",516.8017,521.1238,508.9886,514.2397,61800.0],["2020-01-07",511.4235,515.9021,508.9397,515.4425,50400.0],["2020-01-08",518.1805,519.8331,515.9901,515.9901,32200.0],["2020-01-09",518.6596,521.2411,516.1171,517.7795,50700.0],["2020-01-10",517.6134,518.6499,511.9711,514.6505,45800.0],["2020-01-13",515.2862,517.8971,511.5996,516.753,44200.0],["2020-01-14",516.3127,519.5396,513.3791,516.9874,46600.0],["2020-01-15",515.8825,517.3493,512.9685,513.5942,46200.0],["2020-01-16",515.2077,520.0187,514.2885,519.9894,40700.0],["2020-01-17",519.5299,519.7842,515.775,519.0997,52500.0],["2020-01-21",518.0045,521.4856,516.5377,516.8017,41100.0],["2020-01-22",517.3885,519.6571,516.9191,518.6695,39900.0],["2020-01-23",518.0633,522.0921,514.5332,519.5887,39300.0],["2020-01-24",520.4199,520.4199,506.4755,511.4138,47900.0],["2020-01-27",506.6221,511.8829,504.2067,507.5999,30800.0],["2020-01-28",509.3992,514.2592,506.1625,506.9252,63000.0],["2020-01-29",509.6437,519.2463,507.7466,510.8464,42300.0],["2020-01-30",508.1967,527.9985,505.8009,527.402,53500.0],["2020-01-31",525.143,525.1625,515.1589,515.1589,45300.0],["2020-02-03",517.3005,521.0066,515.9021,516.0195,43800.0],["2020-02-04",520.6449,522.9624,517.2224,519.3052,31100.0],["2020-02-05",522.9623,522.9623,518.2979,521.2902,50500.0],["2020-02-06",522.0723,524.1356,517.7697,517.7697,39300.0],["2020-02-07",515.5891,517.5449,511.8341,514.3472,34200.0],["2020-02-10",513.7899,516.2346,510.3185,514.5624,23200.0],["2020-02-11",515.814,521.4075,515.814,517.9263,31100.0],["2020-02-12",519.168,519.5788,515.5499,517.7208,25400.0],["2020-02-13",515.2175,529.5725,514.3569,522.7079,28900.0],["2020-02-14",522.3755,524.2237,518.2391,521.0847,24400.0],["2020-02-18",519.129,520.9576,512.1764,513.6237,56800.0],["2020-02-19",514.0442,517.0658,511.5604,511.8244,63500.0],["2020-02-20",511.8148,516.1076,510.123,513.1447,37700.0],["2020-02-21",511.3158,511.7167,503.7569,508.9787,31500.0],["2020-02-24",500.2661,500.667,495.0345,496.3644,38500.0],["2020-02-25",498.3983,499.1121,480.7967,482.6351,50100.0],["2020-02-26",484.8158,488.6881,474.5775,478.9095,37300.0],["2020-02-27",472.6609,480.5131,453.9054,460.6429,89800.0],["2020-02-28",449.0748,459.5575,427.0533,443.276,69900.0],["2020-03-02",439.4233,461.5133,434.3677,461.1123,73400.0],["2020-03-03",461.5914,471.458,448.1359,448.1359,38900.0],["2020-03-04",453.8272,459.9389,444.8602,458.5308,41600.0],["2020-03-05",443.0414,450.0233,428.3538,429.361,36400.0],["2020-03-06",419.0055,427.464,409.8135,414.9865,64400.0],["2020-03-09",392.1239,402.8608,348.3546,359.2774,49700.0],["2020-03-10",370.6109,372.7036,345.5482,368.3423,93200.0],["2020-03-11",357.0283,363.9712,349.1076,350.2322,42400.0],["2020-03-12",326.0887,350.0757,313.9729,326.4114,52100.0],["2020-03-13",346.0021,358.896,316.0141,342.7027,68300.0],["2020-03-16",305.9494,321.1539,296.9619,298.1857,48400.0],["2020-03-17",303.3844,322.3582,297.9703,317.2378,69500.0],["2020-03-18",301.3773,308.9845,275.6286,279.0259,74900.0],["2020-03-19",276.0888,310.2866,274.1209,309.4838,56400.0],["2020-03-20",311.3929,329.8282,270.2929,276.9699,64200.0],["2020-03-23",276.97,294.3577,272.6622,292.7325,44300.0],["2020-03-24",308.1915,313.0573,299.9773,313.0083,47800.0],["2020-03-25",314.8684,337.5723,313.2922,322.1035,56100.0],["2020-03-26",324.1988,335.1738,310.4825,332.0801,80500.0],["2020-03-27",322.2113,322.2113,308.5146,314.9273,79700.0],["2020-03-30",316.4937,323.4351,306.86,319.2252,50600.0],["2020-03-31",317.1987,341.6844,317.1987,325.8925,51500.0],["2020-04-01",317.4825,317.9427,300.5843,306.8991,37900.0],["2020-04-02",302.6599,310.3943,293.7115,302.1704,53200.0],["2020-04-03",298.4109,303.4725,282.9225,285.1058,40800.0],["2020-04-06",296.2374,311.0503,293.7115,306.2236,68800.0],["2020-04-07",312.4405,325.961,307.5257,307.6726,64300.0],["2020-04-08",311.158,324.8156,306.6838,322.5638,101500.0],["2020-04-09",329.1038,353.4916,329.1038,346.0607,54700.0],["2020-04-13",347.2649,347.2649,325.0407,328.0757,49400.0],["2020-04-14",335.0073,340.862,319.3623,325.7848,35600.0],["2020-04-15",316.5525,316.5525,309.151,311.2755,34800.0],["2020-04-16",309.3271,309.5033,300.0458,304.4515,39000.0],["2020-04-17",316.7973,330.8171,314.3693,328.9569,30700.0],["2020-04-20",323.3861,337.0437,323.3861,327.5862,28900.0],["2020-04-21",322.6714,323.5721,312.9496,322.1525,28700.0],["2020-04-22",328.2324,336.5346,322.2603,325.8239,26600.0],["2020-04-23",327.88,332.315,317.2085,319.6659,35200.0],["2020-04-24",325.0897,332.5304,318.1875,327.459,31600.0],["2020-04-27",335.5753,348.7727,325.3247,344.7978,38600.0],["2020-04-28",353.7755,371.0849,353.7755,362.2736,38800.0],["2020-04-29",371.8975,393.9356,364.819,374.0024,46400.0],["2020-04-30",375.1479,377.9774,366.317,373.9927,35600.0],["2020-05-01",363.1449,371.9171,354.3727,356.3895,35600.0],["2020-05-04",355.6846,368.5394,353.0315,364.5352,29400.0],["2020-05-05",372.0346,376.9298,350.5055,350.5055,38500.0],["2020-05-06",357.4666,357.4666,337.9739,340.118,35400.0],["2020-05-07",343.6425,355.8805,343.6425,345.0131,25100.0],["2020-05-08",361.833,363.0079,355.8707,360.6484,59800.0],["2020-05-11",358.328,363.1253,346.8733,350.5349,39200.0],["2020-05-12",345.7964,347.6663,326.0786,329.2017,35300.0],["2020-05-13",325.3443,325.3443,305.5971,310.5609,56600.0],["2020-05-14",306.3117,333.0786,296.8346,324.3749,56300.0],["2020-05-15",326.9987,330.7582,319.7147,323.9343,46000.0],["2020-05-18",332.9416,354.3629,332.9416,354.3629,40400.0],["2020-05-19",352.5616,353.4329,339.5306,339.8145,33600.0],["2020-05-20",346.6285,360.6777,346.5795,354.0398,48400.0],["2020-05-21",351.367,362.2441,351.367,354.6663,28500.0],["2020-05-22",356.6833,356.6833,346.6677,348.802,27600.0],["2020-05-26",358.3085,376.2444,358.3085,374.2178,37500.0],["2020-05-27",383.9789,396.5105,376.6752,394.6014,49400.0],["2020-05-28",393.5244,399.5944,382.8039,389.6572,49100.0],["2020-05-29",374.8738,384.5761,374.8738,376.9298,47700.0],["2020-06-01",380.846,386.4167,372.3185,375.4612,34300.0],["2020-06-02",377.0669,378.7998,370.2724,371.0556,34000.0],["2020-06-03",377.5074,389.8531,377.5074,381.9326,20800.0],["2020-06-04",376.9787,400.2994,376.9787,398.3609,45300.0],["2020-06-05",412.0576,429.23,406.4477,424.6089,38400.0],["2020-06-08",427.8201,437.0329,422.1026,437.0329,48300.0],["2020-06-09",428.0453,433.2146,420.771,427.5949,38400.0],["2020-06-10",430.7769,430.7769,412.0576,412.0576,79700.0],["2020-06-11",393.593,395.8546,375.892,376.8809,72700.0],["2020-06-12",390.3174,400.1277,379.0957,388.6905,54200.0],["2020-06-15",376.5965,401.7056,363.4834,392.2186,51800.0],["2020-06-16",401.9408,411.0455,398.3636,403.9597,46000.0],["2020-06-17",407.5076,411.32,392.8263,394.953,44200.0],["2020-06-18",389.0923,401.9703,388.7591,401.9605,54100.0],["2020-06-19",407.7036,407.7036,388.1123,393.7966,100200.0],["2020-06-22",393.7966,400.0396,393.5908,395.8646,47800.0],["2020-06-23",397.4523,402.6956,396.6486,397.8737,46900.0],["2020-06-24",393.777,395.6097,380.8599,380.8599,45700.0],["2020-06-25",382.2221,396.5603,381.242,395.6979,26000.0],["2020-06-26",391.9344,391.9344,372.1177,373.7936,99400.0],["2020-06-29",379.0859,390.5232,379.0859,387.5242,39400.0],["2020-06-30",384.486,401.5586,384.486,396.9425,26000.0],["2020-07-01",397.119,397.119,384.1627,385.4073,29400.0],["2020-07-02",393.1988,401.5685,382.1634,383.4473,26100.0],["2020-07-06",390.8467,393.9829,382.2418,386.3286,34700.0],["2020-07-07",381.8791,384.1234,376.2438,376.2438,27200.0],["2020-07-08",376.7338,380.4581,367.0019,377.4689,42200.0],["2020-07-09",376.5378,384.3292,363.8068,365.4141,46400.0],["2020-07-10",369.9224,381.8987,367.6879,381.0559,37400.0],["2020-07-13",385.1525,390.5232,370.8045,384.0255,50900.0],["2020-07-14",383.3002,390.0822,370.4811,377.1259,50000.0],["2020-07-15",383.702,399.2653,383.702,399.0791,29600.0],["2020-07-16",397.903,416.1124,391.7678,397.8932,69900.0],["2020-07-17",399.3829,399.3829,383.6726,384.7996,57000.0],["2020-07-20",384.6135,384.6135,375.7146,382.9474,38700.0],["2020-07-21",385.3584,412.6824,385.3584,394.1985,95400.0],["2020-07-22",393.9828,397.5992,382.2907,394.9922,42100.0],["2020-07-23",395.6293,407.1842,395.6097,406.8412,28700.0],["2020-07-24",401.5978,408.8698,401.5978,406.8117,23800.0],["2020-07-27",409.0071,409.0071,396.4722,400.3826,40100.0],["2020-07-28",399.6378,403.117,397.2367,399.3046,21500.0],["2020-07-29",400.3042,423.4335,399.4319,417.612,28100.0],["2020-07-30",409.0953,419.4447,409.0953,416.3379,20700.0],["2020-07-31",418.0432,422.4829,409.3599,417.3768,34800.0],["2020-08-03",416.2301,423.757,410.144,410.144,48200.0],["2020-08-04",408.1152,412.2412,392.6597,400.4707,56600.0],["2020-08-05",400.9412,409.3598,398.1186,400.8333,65500.0],["2020-08-06",399.4907,405.6455,396.923,402.8719,29800.0],["2020-08-07",398.5597,419.4741,396.923,417.2886,26400.0],["2020-08-10",421.2284,422.3359,411.1437,417.661,64900.0],["2020-08-11",423.708,425.4231,413.8388,414.5739,211800.0],["2020-08-12",419.2291,419.2291,403.7834,412.3197,248300.0],["2020-08-13",408.7032,412.5059,399.2751,402.1565,120400.0],["2020-08-14",400.6472,410.144,396.58,407.1156,222100.0],["2020-08-17",406.5766,409.2031,398.9909,399.0204,61800.0],["2020-08-18",400.3728,401.0882,387.1224,387.3185,30300.0],["2020-08-19",390.0626,394.7767,389.651,393.6301,22600.0],["2020-08-20",389.1805,390.533,381.4185,381.6145,17400.0],["2020-08-21",380.9481,380.9481,376.2242,378.0079,29600.0],["2020-08-24",380.8696,392.5715,379.5857,392.5715,21900.0],["2020-08-25",394.9629,395.4431,388.1025,395.4235,33000.0],["2020-08-26",393.777,393.777,386.1423,386.1423,18100.0],["2020-08-27",390.0431,394.1006,389.5727,391.9836,17700.0],["2020-08-28",395.6489,395.6489,391.0426,393.8358,13000.0],["2020-08-31",391.4935,391.4935,385.3094,385.3094,17600.0],["2020-09-01",384.1136,389.6215,384.1136,389.1021,11200.0],["2020-09-02",388.2005,392.0227,387.1518,389.2393,14700.0],["2020-09-03",389.0237,392.0227,383.555,384.6036,15100.0],["2020-09-04",389.4353,392.3167,386.8382,388.9943,19300.0],["2020-09-08",382.4083,382.4181,369.4814,370.3242,32800.0],["2020-09-09",374.2739,374.2739,363.7677,364.6301,28900.0],["2020-09-10",365.6396,368.3249,357.9461,357.9461,22500.0],["2020-09-11",356.1212,357.2593,351.3235,353.4133,18800.0],["2020-09-14",355.8465,360.5461,351.9906,353.2072,23200.0],["2020-09-15",352.3242,352.3242,345.4759,345.5642,22200.0],["2020-09-16",343.9062,352.7364,343.9062,347.4284,27000.0],["2020-09-17",341.5318,345.7997,338.8533,339.0004,38200.0],["2020-09-18",338.5099,342.4148,326.9228,332.3386,107100.0],["2020-09-21",325.0292,330.9258,314.9627,318.9265,41800.0],["2020-09-22",319.6526,322.5862,311.5485,313.962,31900.0],["2020-09-23",312.0193,319.9076,305.3378,306.2993,27500.0],["2020-09-24",307.8594,315.4043,307.0254,308.2715,24400.0],["2020-09-25",308.6639,312.5982,304.9552,305.6224,20600.0],["2020-09-28",308.1242,316.1793,308.1242,312.3922,33400.0],["2020-09-29",309.8805,310.7832,304.4156,308.8896,26800.0],["2020-09-30",309.0563,320.8103,309.0563,312.765,40200.0],["2020-10-01",312.765,317.1703,311.4601,315.9537,32100.0],["2020-10-02",309.7921,327.0698,309.7921,323.4789,32000.0],["2020-10-05",328.2571,336.7929,327.531,333.3001,50100.0],["2020-10-06",337.5975,348.1054,329.8465,335.3507,30500.0],["2020-10-07",338.6081,345.4564,335.439,340.0503,29100.0],["2020-10-08",343.1016,346.2609,339.8737,342.1695,15700.0],["2020-10-09",345.1521,345.2993,339.285,341.0412,19800.0],["2020-10-12",339.2752,352.8344,339.2752,352.7952,21600.0],["2020-10-13",349.1748,350.3326,342.248,342.4835,17800.0],["2020-10-14",348.9982,348.9982,337.4209,338.4609,15100.0],["2020-10-15",331.8383,347.4775,331.8383,346.6534,15000.0],["2020-10-16",372.8299,396.6125,365.7167,385.9869,431100.0],["2020-10-19",386.5657,414.6457,386.5657,399.8306,263000.0],["2020-10-20",404.0298,424.5944,403.9808,408.9551,191400.0],["2020-10-21",409.6223,437.2608,409.6223,435.6812,173900.0],["2020-10-22",434.0721,463.5452,430.0592,463.0449,110400.0],["2020-10-23",467.0185,483.4328,466.5083,474.9656,116300.0],["2020-10-26",464.6441,481.1173,461.5928,474.2102,115800.0],["2020-10-27",471.6298,471.6298,446.1989,446.4049,111800.0],["2020-10-28",440.5279,443.2555,432.1687,434.0623,73300.0],["2020-10-29",432.6985,457.2071,426.1936,454.2343,51100.0],["2020-10-30",453.734,457.2857,448.8578,453.9695,87000.0],["2020-11-02",459.9445,471.9241,455.0879,470.943,57300.0],["2020-11-03",478.6939,490.5656,478.6939,487.8969,73800.0],["2020-11-04",481.078,482.9128,457.4132,467.3128,74000.0],["2020-11-05",469.2064,501.6622,469.2064,494.2645,65500.0],["2020-11-06",492.3218,498.7188,486.8176,487.8969,50100.0],["2020-11-09",530.9293,567.0153,530.9293,544.0176,133600.0],["2020-11-10",550.1104,557.3806,535.0402,536.4825,68300.0],["2020-11-11",536.1392,538.4154,513.475,519.0871,69600.0],["2020-11-12",509.4427,516.2518,499.7786,514.6525,51100.0],["2020-11-13",522.0699,533.971,519.6661,532.3325,78200.0],["2020-11-16",544.5278,555.2418,541.9475,547.2161,34800.0],["2020-11-17",537.9739,548.786,532.9701,543.743,52500.0],["2020-11-18",545.97,545.97,524.0418,525.1701,27300.0],["2020-11-19",522.1679,530.429,519.4894,529.7618,32400.0],["2020-11-20",524.7579,538.533,518.1157,536.1194,35400.0],["2020-11-23",539.6222,545.509,535.7173,538.3271,38400.0],["2020-11-24",551.1994,559.4017,545.8719,551.4938,51600.0],["2020-11-25",542.9778,548.8351,540.2502,543.5665,22500.0],["2020-11-27",540.6131,540.6131,525.5135,533.9905,12400.0],["2020-11-30",528.1137,533.088,516.3205,518.6163,49500.0],["2020-12-01",532.3716,541.1331,523.0901,526.3965,65400.0],["2020-12-02",525.69,550.3753,525.69,549.8945,36900.0],["2020-12-03",553.8093,564.3172,544.567,562.561,52700.0],["2020-12-04",570.8811,593.5354,566.0736,592.1618,54200.0],["2020-12-07",591.3573,601.1097,587.2561,597.509,83100.0],["2020-12-08",592.2894,598.4902,589.9936,597.5189,30000.0],["2020-12-09",598.3232,604.259,594.9579,601.6492,35500.0],["2020-12-10",593.1035,600.1775,583.4492,593.5843,35100.0],["2020-12-11",590.3833,597.3744,585.8175,594.0458,73100.0],["2020-12-14",598.1699,598.2189,581.7821,583.7851,57700.0],["2020-12-15",586.5345,596.9917,584.2566,596.9917,41000.0],["2020-12-16",600.7229,601.479,585.7098,596.3044,68600.0],["2020-12-17",594.3504,594.3504,582.1749,586.3873,67300.0],["2020-12-18",589.2935,589.3033,572.6897,574.6633,104600.0],["2020-12-21",573.7992,580.8983,567.6427,573.3083,69400.0],["2020-12-22",573.5832,575.5764,561.0247,562.3503,102800.0],["2020-12-23",562.1344,587.4967,560.0724,584.9733,74000.0],["2020-12-24",586.1711,586.1711,572.4835,582.3909,22200.0],["2020-12-28",584.551,586.3774,572.0319,573.6029,37300.0],["2020-12-29",573.2493,573.2493,551.1469,553.2972,61100.0],["2020-12-30",551.4611,561.5648,551.4611,558.953,37500.0],["2020-12-31",554.5739,565.7086,554.3481,563.8724,40900.0],["2021-01-04",566.4449,572.3068,548.3289,558.1675,39100.0],["2021-01-05",557.4212,579.0032,557.4212,573.5341,43300.0],["2021-01-06",586.5343,632.8306,582.0569,618.1513,82500.0],["2021-01-07",621.5684,634.4312,621.3327,623.8857,51200.0],["2021-01-08",625.8594,625.8594,600.6247,608.6369,42500.0],["2021-01-11",604.1495,626.0752,598.9651,623.6892,23900.0],["2021-01-12",625.1228,633.4984,618.4656,621.097,35200.0],["2021-01-13",619.4771,623.2278,608.8039,621.1855,40600.0],["2021-01-14",628.3828,630.4841,619.9189,621.4409,27900.0],["2021-01-15",616.7276,628.8148,609.9722,620.9105,34500.0],["2021-01-19",622.0789,630.1992,616.6981,626.8411,40600.0],["2021-01-20",629.2272,643.5726,627.3026,635.4131,50400.0],["2021-01-21",640.6564,640.6564,619.0744,619.4181,24500.0],["2021-01-22",615.677,621.5094,609.4911,621.3524,23400.0],["2021-01-25",620.8614,624.4551,603.8845,616.5312,35300.0],["2021-01-26",613.2223,613.9784,599.9275,601.2825,43600.0],["2021-01-27",595.2143,596.2354,561.5452,576.2736,114900.0],["2021-01-28",584.2171,598.9357,579.288,597.1584,39400.0],["2021-01-29",598.4938,598.4938,580.8099,585.1989,56900.0],["2021-02-01",590.7566,599.5642,584.227,597.9735,34100.0],["2021-02-02",608.1362,626.9591,605.8288,625.6335,46900.0],["2021-02-03",624.259,630.0619,621.7257,627.8527,24600.0],["2021-02-04",629.3941,655.3652,629.3941,649.1695,41500.0],["2021-02-05",653.9415,660.0783,646.155,651.3394,32400.0],["2021-02-08",658.8313,679.9028,658.8117,674.846,62400.0],["2021-02-09",674.1488,693.4234,667.6879,690.2911,31400.0],["2021-02-10",697.1349,720.2585,693.5019,711.5098,76500.0],["2021-02-11",711.6277,718.2064,699.5209,709.9977,72400.0],["2021-02-12",707.4743,721.859,707.4743,720.0425,28300.0],["2021-02-16",723.6362,735.9295,723.6362,732.4929,43300.0],["2021-02-17",733.2392,733.7792,719.3847,727.6326,34800.0],["2021-02-18",720.9165,722.0947,710.0174,713.6505,46400.0],["2021-02-19",717.0871,751.149,717.0871,750.1671,40700.0],["2021-02-22",741.0355,769.8049,741.0355,768.0375,48000.0],["2021-02-23",770.7868,781.3912,764.1688,769.5201,66400.0],["2021-02-24",771.1698,780.2228,762.9317,764.9446,71800.0],["2021-02-25",761.7927,769.1275,740.2205,743.2349,87500.0],["2021-02-26",740.3873,740.3873,714.5242,724.5297,75300.0],["2021-03-01",742.4296,766.1718,737.9325,763.8938,55200.0],["2021-03-02",761.5571,761.5571,743.883,751.9738,43600.0],["2021-03-03",753.5447,785.9374,753.5447,764.4536,42600.0],["2021-03-04",770.3352,771.0127,730.2052,739.2779,65000.0],["2021-03-05",760.7224,766.0247,722.8017,765.1606,56400.0],["2021-03-08",768.872,797.612,768.0177,788.8928,62700.0],["2021-03-09",780.213,796.7677,758.9942,785.1519,65200.0],["2021-03-10",785.7509,806.3707,785.7509,803.0225,44700.0],["2021-03-11",798.6529,835.6016,798.6529,830.1423,66000.0],["2021-03-12",846.8734,860.2247,841.4798,845.8221,92600.0],["2021-03-15",855.5875,855.5875,826.969,846.3918,89200.0],["2021-03-16",837.6285,839.5639,821.0056,834.6321,61500.0],["2021-03-17",843.9162,849.4964,817.0759,838.6994,50400.0],["2021-03-18",848.5631,872.0139,831.2525,835.0939,69200.0],["2021-03-19",826.8511,835.9289,810.798,820.1411,200400.0],["2021-03-22",808.175,808.175,785.235,791.4833,40600.0],["2021-03-23",784.6258,792.4067,752.2151,758.2178,60500.0],["2021-03-24",767.158,785.4805,759.0332,762.3735,68400.0],["2021-03-25",755.7717,810.1792,745.2694,806.4263,59600.0],["2021-03-26",818.7952,842.472,808.5975,839.5247,114800.0],["2021-03-29",829.5138,841.087,816.7617,825.2303,45100.0],["2021-03-30",834.249,849.3884,823.3439,837.9037,78200.0],["2021-03-31",835.4281,842.7571,821.0943,821.0943,44300.0],["2021-04-01",819.2667,821.1039,804.6481,821.0253,41800.0],["2021-04-05",831.0756,839.9667,814.9243,826.7725,44700.0],["2021-04-06",834.5634,839.2987,819.257,823.2162,68400.0],["2021-04-07",822.5481,827.647,802.192,822.774,51300.0],["2021-04-08",813.7553,836.5676,807.3006,828.2659,53500.0],["2021-04-09",831.1444,837.825,823.4028,837.6678,67200.0],["2021-04-12",839.721,843.1301,833.4236,835.359,75700.0],["2021-04-13",834.6615,834.6615,801.8578,802.0346,64300.0],["2021-04-14",801.3667,830.0049,801.3667,822.7348,67300.0],["2021-04-15",823.7763,840.1339,805.8172,835.7424,47600.0],["2021-04-16",843.425,845.3309,836.6756,841.9513,47500.0],["2021-04-19",845.3701,858.3973,841.9217,845.7729,44300.0],["2021-04-20",835.4083,840.2714,810.6803,815.7497,45200.0],["2021-04-21",811.6627,841.0082,811.6627,836.2532,41000.0],["2021-04-22",833.2075,843.3561,825.3185,828.5213,50000.0],["2021-04-23",829.2387,873.3895,829.2387,869.5384,62200.0],["2021-04-26",879.844,885.3457,861.1286,864.0464,29600.0],["2021-04-27",865.7362,871.2869,853.2297,869.4498,36700.0],["2021-04-28",879.0876,879.0876,848.2193,850.5378,48500.0],["2021-04-29",857.2774,864.0366,826.9299,843.9555,61400.0],["2021-04-30",839.22,857.0513,839.22,852.2275,119100.0],["2021-05-03",860.6865,870.4519,850.4691,851.088,62300.0],["2021-05-04",844.8987,855.9512,827.1755,854.7231,56300.0],["2021-05-05",839.4166,854.9195,818.972,821.3987,82700.0],["2021-05-06",827.4505,828.934,805.2375,828.1382,49100.0],["2021-05-07",820.5143,843.3561,811.4955,842.2557,41600.0],["2021-05-10",844.5154,849.5947,812.0458,812.7629,51700.0],["2021-05-11",806.9174,823.2946,801.6711,810.2576,55400.0],["2021-05-12",821.6934,823.1474,793.8216,794.2244,63900.0],["2021-05-13",800.1913,833.014,797.6158,830.1142,83300.0],["2021-05-14",839.089,858.1594,829.2982,854.4829,40400.0],["2021-05-17",852.0843,855.3773,842.6179,854.3649,26100.0],["2021-05-18",857.5892,862.0226,839.433,839.4723,71200.0],["2021-05-19",828.7772,844.5251,820.1857,842.4902,40800.0],["2021-05-20",844.5054,844.5054,830.2911,834.8818,38100.0],["2021-05-21",839.5116,854.1781,829.3669,836.3168,39400.0],["2021-05-24",840.4455,843.3552,822.3679,831.2936,47800.0],["2021-05-25",833.5939,846.432,828.0988,833.7905,90100.0],["2021-05-26",839.3151,849.7448,831.6378,846.1863,42600.0],["2021-05-27",856.5964,860.1057,850.1872,859.8207,42000.0],["2021-05-28",858.5723,858.5723,843.2079,845.9799,30500.0],["2021-06-01",853.7458,857.8548,847.5332,852.2713,31800.0],["2021-06-02",855.0235,855.0235,838.9119,844.3578,31200.0],["2021-06-03",843.8174,855.8888,838.0766,852.9692,47100.0],["2021-06-04",856.2329,858.4151,841.4779,855.4366,29600.0],["2021-06-07",859.9386,874.7526,856.5964,870.7026,51000.0],["2021-06-08",867.3112,878.3504,854.9842,876.8759,37500.0],["2021-06-09",873.9074,873.9074,850.5805,851.9862,35600.0],["2021-06-10",857.7073,857.7073,833.5055,837.6145,44100.0],["2021-06-11",839.3447,851.1113,838.46,842.7557,30900.0],["2021-06-14",843.4537,847.0219,812.646,817.1483,55800.0],["2021-06-15",822.5351,859.8109,820.3528,846.5796,51300.0],["2021-06-16",841.4875,865.0503,829.5439,858.1889,57100.0],["2021-06-17",859.0539,866.161,822.2892,825.2481,73900.0],["2021-06-18",811.1911,816.342,794.0866,796.7408,121900.0],["2021-06-21",809.4317,836.3761,804.2906,833.6335,70600.0],["2021-06-22",831.4313,850.1773,828.2169,843.5715,78200.0],["2021-06-23",846.3633,854.4141,833.9085,834.7048,41600.0],["2021-06-24",837.3884,844.8495,830.7039,841.576,46500.0],["2021-06-25",844.7117,862.3273,844.7117,851.6321,97100.0],["2021-06-28",848.4963,848.4963,821.5323,823.4787,45900.0],["2021-06-29",827.1061,832.6109,817.6888,821.1293,53800.0],["2021-06-30",818.1705,826.6637,815.9194,818.5932,65400.0],["2021-07-01",827.7943,836.1893,818.1608,827.6272,57900.0],["2021-07-02",825.1696,825.1696,800.0635,803.3173,42400.0],["2021-07-06",798.2252,798.2252,774.8787,780.8456,61600.0],["2021-07-07",774.7115,787.8937,771.5364,773.5319,71600.0],["2021-07-08",754.4911,772.7358,750.3919,756.4473,60500.0],["2021-07-09",775.3603,786.3307,761.726,783.6373,103100.0],["2021-07-12",773.5222,788.7982,766.2873,786.3112,46900.0],["2021-07-13",784.3549,785.1708,773.4926,775.3604,117300.0],["2021-07-14",780.865,787.982,763.5641,768.6168,77800.0],["2021-07-15",762.8564,784.7285,761.8341,782.4577,42900.0],["2021-07-16",787.4415,789.7614,756.221,758.1772,39000.0],["2021-07-19",737.2687,742.1739,723.8408,732.1472,67000.0],["2021-07-20",734.0345,766.8672,734.0345,748.0621,83200.0],["2021-07-21",765.4515,776.2155,759.642,765.9037,55800.0],["2021-07-22",764.9308,764.9308,751.0113,753.341,62900.0],["2021-07-23",754.8645,761.2049,750.205,760.1039,29400.0],["2021-07-26",760.2614,777.0709,759.3767,767.9387,45500.0],["2021-07-27",762.8565,773.2567,759.9664,765.9333,34600.0],["2021-07-28",767.1128,785.4263,761.4998,777.4443,29300.0],["2021-07-29",781.0738,786.6213,773.1067,782.5688,41400.0],["2021-07-30",777.6115,789.1097,761.392,769.7526,41000.0],["2021-08-02",772.4575,790.8114,748.8807,756.6118,67900.0],["2021-08-03",750.3856,778.1919,736.3694,777.0411,47200.0],["2021-08-04",770.7854,793.1032,769.9591,790.6245,70500.0],["2021-08-05",798.1392,811.5849,798.1392,811.4669,64300.0],["2021-08-06",827.116,846.8765,819.9456,843.965,86400.0],["2021-08-09",843.542,850.7125,834.1585,836.165,84100.0],["2021-08-10",830.6864,855.9255,830.352,852.9649,38000.0],["2021-08-11",853.1125,869.5385,851.1059,869.5385,36500.0],["2021-08-12",869.4991,869.4991,854.4107,862.0926,23500.0],["2021-08-13",862.4763,870.3746,837.6405,842.5978,24900.0],["2021-08-16",832.9978,841.2206,826.7126,835.4469,34000.0],["2021-08-17",832.6635,834.4734,824.1554,830.6472,47300.0],["2021-08-18",824.2242,837.729,819.1881,821.8144,33500.0],["2021-08-19",807.9653,819.08,807.444,814.9194,38800.0],["2021-08-20",815.8538,836.8634,810.7489,833.5191,29000.0],["2021-08-23",850.5846,850.5846,834.8274,841.1224,27000.0],["2021-08-24",842.401,849.3156,842.401,847.2698,40400.0],["2021-08-25",847.0534,866.2631,847.0534,855.2172,31400.0],["2021-08-26",859.6335,859.6335,847.8303,852.9844,28600.0],["2021-08-27",857.3419,880.358,857.3419,880.358,33300.0],["2021-08-30",880.4761,882.8564,870.8762,875.5581,37900.0],["2021-08-31",871.5745,885.2957,867.0106,882.9744,67600.0],["2021-09-01",883.5055,897.1381,877.358,888.9251,46600.0],["2021-09-02",896.1151,900.3839,885.2365,892.161,41800.0],["2021-09-03",890.2529,894.089,874.4072,874.4072,34800.0],["2021-09-07",875.6761,893.0464,875.4499,877.0728,80400.0],["2021-09-08",871.2106,880.9876,865.614,870.3057,102200.0],["2021-09-09",870.4826,881.0464,860.686,863.1745,67500.0],["2021-09-10",864.8566,865.5648,849.6895,850.0141,69600.0],["2021-09-13",854.7844,854.7844,833.2633,846.3845,54500.0],["2021-09-14",851.6665,851.6665,816.4046,821.0767,36600.0],["2021-09-15",819.3849,825.4635,812.8046,814.9489,50200.0],["2021-09-16",817.7916,818.3621,801.995,805.5557,50400.0],["2021-09-17",808.5161,810.9357,800.9423,806.4702,95800.0],["2021-09-20",784.9098,801.4244,781.782,800.2539,47800.0],["2021-09-21",801.5424,803.0572,791.795,796.3195,47100.0],["2021-09-22",803.4212,817.8112,802.054,811.8408,62400.0],["2021-09-23",816.562,838.5749,816.562,830.775,66000.0],["2021-09-24",829.8996,838.2208,827.6472,830.6963,43300.0],["2021-09-27",831.1389,860.1648,831.1389,858.2665,77100.0],["2021-09-28",857.7254,871.1318,854.4304,855.7877,69500.0],["2021-09-29",856.8402,863.4008,849.2075,855.5517,72900.0],["2021-09-30",857.6172,861.1385,827.7946,829.3388,44100.0],["2021-10-01",828.6996,861.6304,828.3947,848.3223,72600.0],["2021-10-04",847.6633,859.496,840.6601,846.9846,66700.0],["2021-10-05",853.7223,859.5452,844.7519,845.8929,51300.0],["2021-10-06",839.7059,839.7059,819.0307,833.4995,63700.0],["2021-10-07",839.2044,853.6043,839.2044,849.1093,48300.0],["2021-10-08",848.342,855.8666,846.1093,846.1093,31900.0],["2021-10-11",848.1845,854.6271,832.7421,833.5978,38000.0],["2021-10-12",830.4602,833.9127,820.821,828.5816,64500.0],["2021-10-13",826.6046,827.4013,818.3226,821.7259,45000.0],["2021-10-14",829.1716,844.6829,826.2995,844.4665,42300.0],["2021-10-15",855.5715,855.5715,840.2569,840.2569,38800.0],["2021-10-18",837.0109,852.4632,834.8962,842.165,47800.0],["2021-10-19",847.6535,847.6535,813.4342,821.1555,126200.0],["2021-10-20",816.4636,838.6633,816.4636,838.6633,44600.0],["2021-10-21",844.6142,844.6142,816.7194,823.3193,44500.0],["2021-10-22",824.4308,836.2635,820.6636,830.6472,55100.0],["2021-10-25",836.0569,838.9094,830.4209,832.6045,48400.0],["2021-10-26",831.7487,835.2109,823.8799,831.0503,92600.0],["2021-10-27",843.6305,844.2404,803.3818,806.4211,110000.0],["2021-10-28",810.4046,815.175,799.1719,813.9258,32700.0],["2021-10-29",810.434,814.0831,798.7686,800.5489,25300.0],["2021-11-01",806.2538,833.7158,789.1098,833.647,54800.0],["2021-11-02",834.1683,834.7387,808.3587,821.3028,62300.0],["2021-11-03",818.3717,838.0436,813.4537,838.0141,56100.0],["2021-11-04",838.5847,850.555,812.3325,824.8536,55000.0],["2021-11-05",831.6503,843.9255,829.7913,837.2174,31900.0],["2021-11-08",843.5518,849.1386,832.1224,837.8666,61200.0],["2021-11-09",832.6113,834.0777,818.981,823.0258,55000.0],["2021-11-10",828.3992,828.8617,815.3397,819.3845,64400.0],["2021-11-11",822.9767,830.7809,813.8143,830.1215,54300.0],["2021-11-12",833.2411,836.3707,809.1592,822.7404,61600.0],["2021-11-15",825.555,833.7824,823.134,832.1094,31400.0],["2021-11-16",834.1564,834.9831,821.7661,830.7906,62400.0],["2021-11-17",822.7404,822.7404,800.0068,810.1926,59700.0],["2021-11-18",806.5218,816.8946,803.2643,813.332,67100.0],["2021-11-19",804.0517,811.0588,791.248,805.9412,68800.0],["2021-11-22",817.8099,864.468,815.8515,856.2012,90600.0],["2021-11-23",857.4904,881.9266,854.3411,871.5045,63700.0],["2021-11-24",872.6165,876.868,862.1158,867.5089,41500.0],["2021-11-26",838.4867,838.4867,806.3251,822.8783,40300.0],["2021-11-29",834.6288,834.6288,812.1412,816.4321,45600.0],["2021-11-30",807.201,807.9095,790.8544,791.2283,39400.0],["2021-12-01",805.8623,816.5796,772.7756,772.7756,43600.0],["2021-12-02",780.4224,802.8215,780.4224,788.9254,49700.0],["2021-12-03",791.7499,791.7499,770.2367,776.0627,40400.0],["2021-12-06",787.0163,810.547,783.188,791.0217,53300.0],["2021-12-07",796.8478,813.962,794.0528,803.1561,35500.0],["2021-12-08",806.5613,810.8817,784.9102,809.6711,32600.0],["2021-12-09",802.4671,805.9312,797.8219,802.7327,28100.0],["2021-12-10",811.4424,815.2116,790.0472,796.1784,41200.0],["2021-12-13",782.7745,784.7624,756.1535,757.6888,79800.0],["2021-12-14",756.1143,770.7484,756.1143,759.7556,39600.0],["2021-12-15",768.5341,783.7686,753.0438,774.498,51500.0],["2021-12-16",782.3514,800.745,773.0808,773.0808,41700.0],["2021-12-17",769.1442,778.0113,744.4915,753.8704,112500.0],["2021-12-20",801.7979,811.9149,767.6484,811.9149,323700.0],["2021-12-21",817.003,835.7312,815.3891,832.0407,124000.0],["2021-12-22",829.4424,845.6709,829.2259,843.9683,92400.0],["2021-12-23",851.0837,855.5123,841.4391,850.6408,78800.0],["2021-12-27",848.2887,856.4866,842.9743,846.6354,52400.0],["2021-12-28",842.7775,849.883,836.9317,838.2308,64200.0],["2021-12-29",833.5659,833.5659,808.3227,819.5911,169500.0],["2021-12-30",821.8546,824.5315,796.0407,798.1566,107100.0],["2021-12-31",798.5307,821.7761,790.9528,816.6782,142100.0],["2022-01-03",823.3999,863.0804,821.097,846.1237,1275800.0],["2022-01-04",865.6784,932.6787,852.4123,870.6877,397700.0],["2022-01-05",876.4843,876.4843,822.7405,825.7028,332200.0],["2022-01-06",831.1942,863.8676,824.1871,856.4669,312800.0],["2022-01-07",854.7448,893.0475,854.2133,891.709,209300.0],["2022-01-10",895.7438,901.8062,880.5094,891.6301,261000.0],["2022-01-11",892.9687,903.0659,880.7358,887.4673,151100.0],["2022-01-12",884.6821,894.6218,880.2928,888.904,96900.0],["2022-01-13",888.1857,904.9357,876.248,878.9249,124100.0],["2022-01-14",873.2268,891.7581,860.9349,891.6499,104700.0],["2022-01-18",893.7068,898.8539,881.5921,891.217,161600.0],["2022-01-19",891.3449,891.3449,868.1586,883.6489,201400.0],["2022-01-20",883.8653,900.2118,842.2952,842.6889,198100.0],["2022-01-21",833.0937,846.1926,811.915,817.5836,123300.0],["2022-01-24",800.7548,816.7471,774.2225,812.6728,176400.0],["2022-01-25",798.324,814.6115,778.3065,797.2512,166500.0],["2022-01-26",812.643,812.643,738.7441,748.9299,465400.0],["2022-01-27",756.321,775.3542,745.4856,757.8464,300100.0],["2022-01-28",755.3663,755.3663,715.9515,738.754,201600.0],["2022-01-31",739.3641,769.4492,720.3899,766.7232,243700.0],["2022-02-01",766.7233,778.346,758.5057,777.4209,118100.0],["2022-02-02",784.3787,784.3787,760.6018,772.2836,127100.0],["2022-02-03",766.4773,774.6555,755.3269,758.181,90900.0],["2022-02-04",758.5352,777.7554,755.4647,774.2125,115700.0],["2022-02-07",772.4016,773.9763,762.6488,765.7784,67000.0],["2022-02-08",773.2481,796.8084,773.2481,794.4956,139700.0],["2022-02-09",790.4902,802.2014,785.4415,790.2737,87600.0],["2022-02-10",793.4034,802.6051,774.3209,779.5172,88200.0],["2022-02-11",773.9665,785.9828,753.1716,758.6533,90800.0],["2022-02-14",754.6774,764.1743,745.7217,757.7872,158300.0],["2022-02-15",761.4678,780.8947,761.4678,779.7925,100200.0],["2022-02-16",770.207,785.9041,768.2879,775.5312,63200.0],["2022-02-17",766.1722,770.5614,751.6167,753.8704,77000.0],["2022-02-18",753.9787,773.1103,753.2701,759.5784,76100.0],["2022-02-22",759.7261,769.3214,744.0389,751.5184,94800.0],["2022-02-23",752.8962,767.1268,729.4934,731.9438,92000.0],["2022-02-24",705.3523,734.4533,696.5246,731.5107,109900.0],["2022-02-25",732.3379,771.0588,732.3379,770.074,83200.0],["2022-02-28",761.7921,780.1383,751.137,776.4355,151700.0],["2022-03-01",772.9594,775.313,732.5546,745.0217,139400.0],["2022-03-02",748.5668,771.0292,748.5668,767.0015,104500.0],["2022-03-03",767.6317,768.1241,735.8633,741.5158,101200.0],["2022-03-04",723.0222,752.8506,687.9843,699.831,178500.0],["2022-03-07",692.6421,692.6421,649.2535,652.2473,214700.0],["2022-03-08",652.897,670.5538,631.5277,654.2068,158100.0],["2022-03-09",678.2943,684.3899,666.3688,681.0319,88900.0],["2022-03-10",671.7455,705.4342,671.7455,696.6009,124700.0],["2022-03-11",703.0609,711.9336,698.5212,698.5212,84800.0],["2022-03-14",705.6803,727.0891,700.5891,711.6874,106200.0],["2022-03-15",718.1179,722.8053,704.4691,715.6363,82800.0],["2022-03-16",723.0812,751.1371,723.0812,746.5776,111400.0],["2022-03-17",735.6664,736.7398,718.6694,725.0802,146600.0],["2022-03-18",724.8144,737.1928,702.4307,730.9495,273000.0],["2022-03-21",738.5419,748.6455,709.0778,716.5128,162600.0],["2022-03-22",727.995,735.43,717.7436,728.32,131400.0],["2022-03-23",721.1805,721.1805,701.308,706.2515,101500.0],["2022-03-24",712.9873,721.8107,666.6838,673.6461,355000.0],["2022-03-25",669.9828,687.3737,664.8719,675.5959,315900.0],["2022-03-28",674.2664,688.2304,664.0938,686.1919,128500.0],["2022-03-29",698.1666,702.1943,687.5706,696.3153,170500.0],["2022-03-30",691.3126,695.2123,661.3759,667.2057,190000.0],["2022-03-31",655.0341,665.896,648.899,655.4575,178300.0],["2022-04-01",667.1761,667.1761,646.181,648.1998,140200.0],["2022-04-04",651.7549,655.7825,637.6038,648.446,108700.0],["2022-04-05",644.8714,646.6932,633.6746,635.1616,138700.0],["2022-04-06",629.6075,633.1724,620.075,625.0186,119200.0],["2022-04-07",624.4571,624.4571,607.0268,616.4608,146200.0],["2022-04-08",620.3803,630.1098,607.9724,624.5361,110500.0],["2022-04-11",622.1134,641.5133,616.4313,633.7041,156700.0],["2022-04-12",636.3532,641.1785,620.8924,622.793,80700.0],["2022-04-13",622.6454,634.9056,617.82,633.399,55400.0],["2022-04-14",629.9718,635.8803,619.4742,628.1401,103800.0],["2022-04-18",623.2952,627.2539,614.6489,625.3139,87200.0],["2022-04-19",630.7301,649.8542,630.7301,646.4962,91800.0],["2022-04-20",647.6778,654.0788,644.1229,645.9053,61500.0],["2022-04-21",647.9734,651.7844,623.6005,631.518,73200.0],["2022-04-22",628.9379,629.0659,617.3669,619.6221,92200.0],["2022-04-25",613.0341,629.775,602.1524,629.7553,76300.0],["2022-04-26",620.2915,624.1321,606.6526,606.6624,85400.0],["2022-04-27",604.762,616.5496,601.3645,610.6705,123600.0],["2022-04-28",644.0935,661.1496,634.1868,654.5319,182200.0],["2022-04-29",646.831,662.9515,626.9486,629.637,153200.0],["2022-05-02",635.4867,641.5036,623.384,639.5637,110600.0],["2022-05-03",642.2815,651.9716,634.364,647.0675,125000.0],["2022-05-04",650.1103,674.7983,641.7793,674.7983,123000.0],["2022-05-05",662.8629,668.6434,644.241,652.1388,84200.0],["2022-05-06",647.747,650.6619,632.3552,641.671,97700.0],["2022-05-09",632.4141,641.08,627.1358,630.3855,95100.0],["2022-05-10",634.3049,636.9637,612.3447,633.2512,125500.0],["2022-05-11",634.551,646.1515,620.9613,623.0194,160800.0],["2022-05-12",617.042,629.0167,608.2284,617.5442,107900.0],["2022-05-13",621.1287,638.1356,617.5442,636.1562,74900.0],["2022-05-16",636.1562,639.5142,625.0481,634.6988,90100.0],["2022-05-17",648.5445,664.1234,647.7862,664.1234,78100.0],["2022-05-18",654.65,657.2694,645.1372,648.4558,111900.0],["2022-05-19",640.3513,658.146,639.2385,640.371,109600.0],["2022-05-20",647.481,647.481,613.1916,626.0132,129400.0],["2022-05-23",636.3434,649.3521,633.3004,646.5061,90000.0],["2022-05-24",640.0754,643.1774,620.459,638.8346,51800.0],["2022-05-25",638.7462,653.5669,637.4562,650.9966,63800.0],["2022-05-26",654.7092,673.6856,654.7092,671.8243,64700.0],["2022-05-27",673.3122,684.6645,673.3122,683.7283,67100.0],["2022-05-31",681.866,697.3473,674.6919,690.2028,107600.0],["2022-06-01",691.3066,691.8683,674.4851,683.7187,86500.0],["2022-06-02",681.5406,689.2664,679.4613,685.8765,87000.0],["2022-06-03",681.3732,684.8124,673.3616,674.6328,58300.0],["2022-06-06",683.8861,694.7456,676.5938,677.4216,49600.0],["2022-06-07",674.0514,680.7425,666.2664,677.7567,82500.0],["2022-06-08",669.6071,678.3775,668.5625,672.0707,41600.0],["2022-06-09",666.8379,669.3213,654.6973,655.9587,53400.0],["2022-06-10",642.1134,643.8773,625.7058,631.6086,91300.0],["2022-06-13",617.3589,632.2884,614.5012,623.0351,89500.0],["2022-06-14",625.0258,628.1595,609.8992,613.6833,61400.0],["2022-06-15",617.8713,631.5,612.2741,620.9952,57400.0],["2022-06-16",605.8687,610.7761,589.3034,590.072,60400.0],["2022-06-17",594.4082,613.4568,590.5157,609.0322,138500.0],["2022-06-21",620.3646,624.7695,614.9447,622.9465,74100.0],["2022-06-22",612.9442,637.7872,612.9442,633.806,78900.0],["2022-06-23",637.1958,643.0986,628.2874,640.369,103600.0],["2022-06-24",641.0588,664.2955,641.0588,659.1022,149100.0],["2022-06-27",664.9458,670.7205,657.2889,668.5525,76600.0],["2022-06-28",675.835,686.9705,664.1378,664.2659,75700.0],["2022-06-29",664.7883,665.0445,651.8889,658.176,72400.0],["2022-06-30",642.2612,652.8251,634.2889,644.2617,79200.0],["2022-07-01",638.5754,662.7877,638.5754,662.7877,60100.0],["2022-07-05",648.9718,675.6772,645.1582,673.7557,63900.0],["2022-07-06",670.2081,670.2081,656.4218,662.7976,52200.0],["2022-07-07",670.76,684.8616,663.4677,678.3873,69500.0],["2022-07-08",677.4512,682.2503,665.7146,672.0214,35000.0],["2022-07-11",663.8521,669.5184,662.1867,665.7541,40200.0],["2022-07-12",663.4578,687.7194,663.4578,670.0997,66800.0],["2022-07-13",664.1673,665.6061,656.9934,662.3443,35000.0],["2022-07-14",653.7809,655.87,642.7834,647.9667,68300.0],["2022-07-15",657.289,674.948,657.289,672.0508,60600.0],["2022-07-18",677.7269,681.7574,666.217,671.361,70100.0],["2022-07-19",682.95,688.5375,682.0631,683.4131,99900.0],["2022-07-20",678.279,685.0786,671.7751,685.0786,67700.0],["2022-07-21",677.2046,702.6585,675.4013,699.5248,97200.0],["2022-07-22",700.8456,702.373,687.4534,693.2971,57100.0],["2022-07-25",701.6141,709.3893,694.7358,706.8567,67100.0],["2022-07-26",704.3734,708.1082,688.8625,690.518,101300.0],["2022-07-27",695.7213,712.8285,694.8837,709.7145,90200.0],["2022-07-28",711.4882,732.5274,703.8117,730.0638,157000.0],["2022-07-29",732.281,746.9148,729.4134,745.6633,119600.0],["2022-08-01",745.2691,759.7057,740.5586,752.9456,117600.0],["2022-08-02",743.929,762.3765,742.2735,757.2226,129900.0],["2022-08-03",751.6843,780.3409,751.6843,772.0534,128500.0],["2022-08-04",771.8958,779.4541,762.0906,778.4095,89500.0],["2022-08-05",779.6709,796.2953,778.4982,787.308,130800.0],["2022-08-08",788.3526,792.2155,780.0847,780.3607,81800.0],["2022-08-09",780.8238,793.2206,773.1373,792.0873,120000.0],["2022-08-10",794.1863,811.8553,794.1863,806.9576,121200.0],["2022-08-11",813.2842,818.9702,809.1453,815.4521,115000.0],["2022-08-12",820.9213,832.1061,819.0293,831.5345,105800.0],["2022-08-15",828.0265,843.5965,826.1148,838.8664,137500.0],["2022-08-16",835.4271,852.0219,835.4271,844.7099,141500.0],["2022-08-17",834.5402,846.198,827.7899,840.0488,109700.0],["2022-08-18",840.6106,843.3501,832.9142,838.7579,86700.0],["2022-08-19",832.9339,832.9339,820.6948,827.5535,121500.0],["2022-08-22",817.3838,823.6512,810.8897,816.4279,121000.0],["2022-08-23",818.6943,821.5028,809.2341,809.7071,111100.0],["2022-08-24",807.7264,820.6751,804.0507,817.1374,85800.0],["2022-08-25",818.113,827.3859,813.0182,824.5479,162700.0],["2022-08-26",825.4348,829.416,801.9222,801.9222,88000.0],["2022-08-29",796.9752,807.8151,792.9546,800.3947,114300.0],["2022-08-30",804.3979,807.5334,792.1319,803.3035,124600.0],["2022-08-31",804.605,814.8792,799.4087,800.6018,147000.0],["2022-09-01",798.5212,799.2115,783.7015,792.5066,116700.0],["2022-09-02",797.0619,810.4125,784.5001,788.1287,97900.0],["2022-09-06",796.4409,796.4409,774.3543,786.2061,115300.0],["2022-09-07",773.8611,810.8661,773.8611,805.4431,117700.0],["2022-09-08",798.748,833.7218,798.748,833.7218,94600.0],["2022-09-09",836.3348,843.3256,833.8796,834.412,68100.0],["2022-09-12",837.0842,857.4848,836.4926,851.6673,88200.0],["2022-09-13",838.1096,843.4341,830.1919,834.2938,99300.0],["2022-09-14",838.0011,846.185,826.9873,846.1061,79800.0],["2022-09-15",843.4341,856.3508,838.2378,838.2378,94700.0],["2022-09-16",820.2233,825.6563,805.5811,815.0271,314800.0],["2022-09-19",812.207,842.6847,812.207,840.1802,110700.0],["2022-09-20",838.0799,847.1611,833.002,838.1095,162400.0],["2022-09-21",839.0957,844.8638,826.3564,827.5889,166600.0],["2022-09-22",831.178,831.178,802.2188,805.9066,133400.0],["2022-09-23",796.4605,799.2805,779.1856,797.7621,151500.0],["2022-09-26",790.9783,810.8958,779.8266,780.4478,168900.0],["2022-09-27",789.3611,799.6649,766.6237,779.5404,164300.0],["2022-09-28",780.1223,806.6657,778.3475,800.1088,295400.0],["2022-09-29",792.704,792.704,767.4325,779.6985,159900.0],["2022-09-30",780.5167,801.992,775.6556,786.275,126400.0],["2022-10-03",795.5928,818.419,782.0154,813.8932,132100.0],["2022-10-04",823.7533,846.8949,823.7533,843.5721,126500.0],["2022-10-05",833.5641,842.6749,832.2921,841.0578,140200.0],["2022-10-06",830.6752,838.1393,823.0336,831.6612,143000.0],["2022-10-07",826.2776,826.2776,810.6887,814.1102,128700.0],["2022-10-10",818.8924,829.6596,814.9385,819.9967,124900.0],["2022-10-11",817.5612,836.818,808.835,816.6048,140300.0],["2022-10-12",817.4626,825.5972,804.9303,813.2621,130500.0],["2022-10-13",803.4514,845.909,792.4377,841.5115,139700.0],["2022-10-14",847.9697,856.3114,835.3684,838.2279,85600.0],["2022-10-17",848.9458,856.6071,846.0568,855.6113,87900.0],["2022-10-18",862.7599,872.9947,850.2573,861.5372,116600.0],["2022-10-19",852.0125,864.732,844.9724,854.9607,103200.0],["2022-10-20",854.1225,858.4708,829.906,834.4417,141800.0],["2022-10-21",831.0103,842.1819,821.8404,834.6685,254300.0],["2022-10-24",840.7619,845.8595,834.5007,835.605,141700.0],["2022-10-25",830.1229,842.8622,830.1229,836.0587,269000.0],["2022-10-26",835.4278,855.9467,835.4278,842.7538,191400.0],["2022-10-27",862.2472,870.9734,772.5892,779.2448,312000.0],["2022-10-28",789.0458,803.4317,779.9054,796.3718,140200.0],["2022-10-31",794.7153,815.1159,791.8362,810.6197,151500.0],["2022-11-01",816.2202,816.2202,796.0464,801.43,103400.0],["2022-11-02",801.4498,811.6057,786.6202,789.7951,74700.0],["2022-11-03",782.7156,802.6922,776.2868,799.3003,94900.0],["2022-11-04",808.0265,817.0387,796.2634,808.7562,50100.0],["2022-11-07",815.53,817.8964,804.3092,816.8217,58900.0],["2022-11-08",817.9754,834.1657,811.8325,831.8683,73100.0],["2022-11-09",824.4632,835.4474,809.0223,810.4027,87900.0],["2022-11-10",832.9824,844.5188,831.6415,835.6249,91400.0],["2022-11-11",843.5524,847.4965,813.0354,820.5882,103200.0],["2022-11-14",818.6062,832.1639,804.4373,804.4373,65200.0],["2022-11-15",818.9219,833.7023,807.5434,808.9731,54800.0],["2022-11-16",802.5836,804.7036,776.6614,779.2448,88600.0],["2022-11-17",775.991,787.616,769.1185,780.1716,80100.0],["2022-11-18",798.1268,805.0388,770.6664,778.101,43300.0],["2022-11-21",778.9786,790.6332,778.0714,789.7261,60100.0],["2022-11-22",796.4408,807.5827,790.1698,796.4408,49100.0],["2022-11-23",790.4261,797.6634,788.1484,794.0053,35900.0],["2022-11-25",787.4977,804.3684,782.2126,801.1638,27800.0],["2022-11-28",799.5468,801.2131,782.5282,784.3228,62600.0],["2022-11-29",790.5306,799.3835,785.3491,789.1785,63400.0],["2022-11-30",783.5037,814.2272,768.966,805.7987,145800.0],["2022-12-01",807.2888,813.931,793.4124,799.6203,81900.0],["2022-12-02",794.064,806.2626,793.0474,804.0419,67900.0],["2022-12-05",796.4425,796.4425,765.6993,786.652,216200.0],["2022-12-06",784.7274,784.7274,763.1232,772.282,84800.0],["2022-12-07",773.4466,776.7232,764.5937,774.7592,57300.0],["2022-12-08",778.3419,784.2537,772.3709,779.0525,78200.0],["2022-12-09",771.986,781.6481,764.9195,767.2783,74100.0],["2022-12-12",762.5114,772.4006,757.8728,764.959,74500.0],["2022-12-13",784.3029,784.3029,746.6017,749.0296,117300.0],["2022-12-14",752.1781,752.1781,726.1228,735.0941,144700.0],["2022-12-15",729.4391,730.0805,713.4605,725.0274,146500.0],["2022-12-16",713.865,725.7478,713.865,720.1519,292900.0],["2022-12-19",725.9648,730.0803,714.3189,720.6451,109100.0],["2022-12-20",724.3365,727.7415,721.3165,724.6425,77600.0],["2022-12-21",729.3698,741.8349,729.3698,737.3345,59000.0],["2022-12-22",730.8404,734.7092,720.1913,732.7057,48400.0],["2022-12-23",733.6136,742.6638,728.3038,741.3117,53000.0],["2022-12-27",742.4567,744.4108,733.6236,741.1539,44800.0],["2022-12-28",744.6377,747.0755,735.173,738.3115,44300.0],["2022-12-29",737.4035,750.3522,736.0612,748.171,48500.0],["2022-12-30",741.3118,749.0396,736.4068,748.4573,69300.0],["2023-01-03",748.5954,748.5954,733.8899,741.6078,60600.0],["2023-01-04",745.1411,755.3165,739.9202,745.8813,89100.0],["2023-01-05",743.5916,748.4079,731.7089,746.0787,59600.0],["2023-01-06",754.8526,782.3883,753.5301,777.7694,67400.0],["2023-01-09",779.24,783.8687,774.0882,778.0853,53300.0],["2023-01-10",780.2566,799.2256,771.3248,791.5077,67300.0],["2023-01-11",791.2708,805.8973,791.2708,798.1005,64100.0],["2023-01-12",800.4988,816.2996,795.3666,808.8286,71500.0],["2023-01-13",804.3575,822.6949,797.5476,819.1616,52400.0],["2023-01-17",824.886,829.8306,810.4964,813.2401,85300.0],["2023-01-18",811.7598,811.7598,782.9213,783.02,84800.0],["2023-01-19",775.302,781.0361,741.7559,779.911,105600.0],["2023-01-20",788.5864,794.6166,779.013,786.8098,65200.0],["2023-01-23",792.1295,808.4535,788.2804,806.0256,69200.0],["2023-01-24",804.2392,804.2392,788.2606,788.8528,49300.0],["2023-01-25",781.9738,787.5797,778.2926,784.678,67000.0],["2023-01-26",778.7959,778.7959,717.8424,757.9023,175700.0],["2023-01-27",752.3457,763.9818,738.9925,759.4715,80700.0],["2023-01-30",754.3098,768.7981,746.286,750.5693,105200.0],["2023-01-31",756.5205,768.8573,745.3385,767.5249,113400.0],["2023-02-01",769.8639,781.9343,763.7153,770.4067,88100.0],["2023-02-02",771.0384,778.0655,762.1165,769.9725,110900.0],["2023-02-03",764.959,778.3616,762.9062,767.9692,81400.0],["2023-02-06",768.7292,774.0981,762.9062,768.137,62200.0],["2023-02-07",762.62,783.3852,762.62,781.0165,49500.0],["2023-02-08",784.7471,787.3724,768.808,772.5682,60100.0],["2023-02-09",778.0754,786.6421,756.0074,757.5865,73700.0],["2023-02-10",754.3099,759.5505,750.0858,754.2112,70300.0],["2023-02-13",755.6225,768.9265,755.0106,763.6661,61900.0],["2023-02-14",759.442,767.4955,754.7837,758.3663,60800.0],["2023-02-15",752.9183,765.4228,752.7011,764.0115,47700.0],["2023-02-16",756.9845,759.0472,737.8576,739.3774,75500.0],["2023-02-17",739.3774,753.2934,731.9557,751.5563,83900.0],["2023-02-21",750.0758,751.1713,732.3899,733.9887,77800.0],["2023-02-22",732.6663,736.4463,717.1614,725.0964,102600.0],["2023-02-23",729.9324,736.0514,719.6977,732.9721,94500.0],["2023-02-24",727.8006,734.3638,724.3168,729.9028,64000.0],["2023-02-27",741.8074,742.8052,727.5316,732.343,60200.0],["2023-02-28",731.1673,735.9292,723.3823,724.9136,160000.0],["2023-03-01",718.5611,721.7522,713.2954,715.0144,85900.0],["2023-03-02",707.6542,707.6542,677.5022,689.4563,126800.0],["2023-03-03",689.9899,697.2612,682.1852,693.5366,86700.0],["2023-03-06",690.8,700.0175,690.8,694.238,76300.0],["2023-03-07",688.7351,688.7351,666.1705,673.007,130000.0],["2023-03-08",672.9181,683.42,665.3801,671.4263,67100.0],["2023-03-09",671.4264,674.5187,629.7846,634.9219,191600.0],["2023-03-10",621.4167,629.6265,592.1143,608.7513,358800.0],["2023-03-13",575.4674,625.3092,557.6449,581.7211,303300.0],["2023-03-14",615.3506,616.6942,557.546,558.9785,237400.0],["2023-03-15",531.8298,547.3109,521.8516,533.4303,286500.0],["2023-03-16",528.5499,556.5877,509.7789,540.8597,353000.0],["2023-03-17",528.1251,531.4643,499.7415,502.9226,475400.0],["2023-03-20",520.0438,569.9449,519.1843,555.5604,414600.0],["2023-03-21",583.2129,592.2032,556.6866,582.5707,327700.0],["2023-03-22",580.4466,609.6404,573.0864,583.0449,456300.0],["2023-03-23",591.2052,597.7158,576.7615,581.9581,246900.0],["2023-03-24",572.1775,581.9088,563.8986,575.5267,237200.0],["2023-03-27",857.5352,899.0288,814.2929,884.8123,1721400.0],["2023-03-28",874.3403,948.4163,873.3819,905.0752,615500.0],["2023-03-29",908.8983,931.8483,899.2758,929.9218,331700.0],["2023-03-30",932.0458,953.3459,917.2069,922.5418,264400.0],["2023-03-31",933.6069,969.2124,913.7493,961.3681,399300.0],["2023-04-03",969.8644,976.0884,927.5508,939.327,239100.0],["2023-04-04",946.6872,949.5918,930.8406,944.8694,161100.0],["2023-04-05",956.3296,1004.4029,955.5096,984.8416,359700.0],["2023-04-06",970.477,987.1139,970.477,986.8176,233000.0],["2023-04-10",981.0183,993.6047,974.6362,981.7494,150500.0],["2023-04-11",987.9043,987.9043,969.6668,971.3463,144400.0],["2023-04-12",975.051,979.9117,958.8092,964.8752,145500.0],["2023-04-13",973.1149,993.6345,963.769,977.363,163000.0],["2023-04-14",987.9438,987.9438,963.176,965.2013,94800.0],["2023-04-17",958.3351,994.6124,953.3756,985.958,150500.0],["2023-04-18",991.7869,1009.3032,979.487,1001.6268,188700.0],["2023-04-19",999.6015,1053.5532,989.2281,1050.5795,201300.0],["2023-04-20",1042.2809,1078.825,1014.6383,1027.5013,185200.0],["2023-04-21",1023.8555,1039.1982,1009.9749,1023.1837,185000.0],["2023-04-24",1019.5976,1020.8918,1004.156,1004.1857,148200.0],["2023-04-25",995.0175,1003.7608,972.8283,978.1237,193700.0],["2023-04-26",968.9457,997.8332,968.9457,989.1195,188900.0],["2023-04-27",991.6881,1003.6324,983.0041,987.0547,123200.0],["2023-04-28",982.5102,995.6202,974.8635,995.0373,177300.0],["2023-05-01",996.124,1020.3583,988.2994,1002.8222,158800.0],["2023-05-02",996.8551,996.8551,963.3638,981.6407,209100.0],["2023-05-03",975.4167,1012.435,975.4167,987.0942,138100.0],["2023-05-04",974.4583,976.0885,933.923,945.976,255500.0],["2023-05-05",968.1851,992.9627,954.3539,991.629,201400.0],["2023-05-08",1037.341,1088.0225,1030.1191,1077.0464,276900.0],["2023-05-09",1072.9069,1094.286,1061.1109,1080.6721,183500.0],["2023-05-10",1201.0035,1236.9942,1136.1351,1161.1794,422000.0],["2023-05-11",1179.101,1237.5576,1138.7732,1219.0139,298000.0],["2023-05-12",1232.9145,1244.7896,1202.8317,1221.2766,218200.0],["2023-05-15",1228.8934,1269.2805,1224.1611,1250.6973,211100.0],["2023-05-16",1238.6345,1268.0752,1238.6345,1246.123,149600.0],["2023-05-17",1259.6284,1302.8114,1256.4867,1302.8114,232800.0],["2023-05-18",1306.7335,1329.219,1293.7321,1305.1824,220900.0],["2023-05-19",1309.0253,1318.8652,1281.3233,1290.2841,116300.0],["2023-05-22",1297.0615,1298.2865,1279.1401,1291.114,165400.0],["2023-05-23",1284.327,1304.0464,1269.5079,1282.608,160600.0],["2023-05-24",1278.4685,1286.2535,1264.6669,1277.1545,167800.0],["2023-05-25",1278.4586,1283.2796,1251.4976,1252.9993,128900.0],["2023-05-26",1249.7588,1260.2211,1229.99,1257.8007,109600.0],["2023-05-30",1268.18,1268.18,1233.3937,1254.5779,133900.0],["2023-05-31",1252.6901,1262.2393,1214.2958,1232.8899,171300.0],["2023-06-01",1240.4917,1258.8585,1231.7433,1255.2603,101800.0],["2023-06-02",1266.3414,1304.8544,1266.3414,1283.1365,86000.0],["2023-06-05",1283.1368,1283.1368,1236.2311,1242.2415,131400.0],["2023-06-06",1245.2958,1290.3528,1240.6003,1273.9235,122400.0],["2023-06-07",1268.437,1288.9983,1257.5633,1261.972,115100.0],["2023-06-08",1253.6294,1272.6091,1244.3471,1268.734,79100.0],["2023-06-09",1258.1663,1280.3193,1248.3207,1270.2263,67100.0],["2023-06-12",1260.1434,1276.7309,1234.0958,1254.0739,152700.0],["2023-06-13",1265.5706,1292.2509,1258.3642,1289.9279,125900.0],["2023-06-14",1289.73,1302.7192,1259.491,1266.0054,130900.0],["2023-06-15",1258.8584,1291.6874,1258.8584,1283.7396,111600.0],["2023-06-16",1286.9622,1286.9622,1257.4843,1268.2692,182300.0],["2023-06-20",1268.1801,1274.477,1249.6353,1261.1022,74500.0],["2023-06-21",1260.3709,1262.081,1235.8455,1237.8029,97400.0],["2023-06-22",1228.9257,1234.0661,1201.9489,1205.5372,101300.0],["2023-06-23",1194.0407,1209.086,1183.0087,1194.5151,140500.0],["2023-06-26",1194.5152,1220.8001,1172.0954,1175.5355,126600.0],["2023-06-27",1177.3444,1193.1707,1168.1511,1170.1776,98600.0],["2023-06-28",1181.3776,1216.3319,1175.7332,1211.2213,94600.0],["2023-06-29",1227.0379,1263.3167,1217.8643,1258.7498,93200.0],["2023-06-30",1272.2432,1283.3147,1260.1536,1268.724,85300.0],["2023-07-03",1265.1846,1279.7555,1250.4062,1275.8014,41300.0],["2023-07-05",1273.884,1284.9357,1249.2103,1262.3973,73400.0],["2023-07-06",1245.5429,1255.2502,1226.8104,1249.5366,54200.0],["2023-07-07",1252.0082,1287.5456,1252.0082,1270.1377,64700.0],["2023-07-10",1270.1375,1284.8369,1263.7516,1271.2446,57600.0],["2023-07-11",1279.9339,1286.1715,1262.5457,1266.1637,99700.0],["2023-07-12",1280.1117,1309.7972,1279.2913,1282.3557,87500.0],["2023-07-13",1294.0696,1306.3669,1282.4841,1296.3828,72500.0],["2023-07-14",1307.8201,1326.009,1289.6015,1302.6501,88600.0],["2023-07-17",1303.8464,1354.0537,1303.8464,1348.3499,95400.0],["2023-07-18",1352.5705,1370.1662,1342.8532,1351.661,68200.0],["2023-07-19",1357.6121,1369.4447,1344.3065,1358.6006,89600.0],["2023-07-20",1357.4339,1367.0919,1334.6287,1356.6432,76000.0],["2023-07-21",1360.8744,1362.9206,1338.6325,1349.8523,48800.0],["2023-07-24",1368.6046,1386.6748,1360.4888,1370.8188,64800.0],["2023-07-25",1377.0069,1389.6403,1365.7476,1369.4546,48200.0],["2023-07-26",1387.1593,1411.7538,1386.9121,1398.2307,55200.0],["2023-07-27",1409.757,1441.2514,1391.9536,1404.498,130700.0],["2023-07-28",1411.4374,1415.5398,1400.4648,1412.8807,83400.0],["2023-07-31",1425.3657,1425.3657,1382.9975,1414.8774,104100.0],["2023-08-01",1411.6152,1412.6038,1377.0069,1407.8094,99200.0],["2023-08-02",1393.8219,1412.2579,1382.4242,1405.012,90600.0],["2023-08-03",1394.4151,1481.3066,1394.4151,1475.3063,160900.0],["2023-08-04",1474.3272,1485.7447,1441.5971,1453.1729,109800.0],["2023-08-07",1459.0151,1494.7207,1453.8848,1494.7207,64500.0],["2023-08-08",1461.5459,1474.8811,1446.2138,1471.4213,67100.0],["2023-08-09",1467.2988,1480.3277,1439.7882,1439.7882,59200.0],["2023-08-10",1450.9487,1453.1333,1429.4285,1448.2104,33100.0],["2023-08-11",1439.2941,1457.6806,1439.2941,1452.7677,37400.0],["2023-08-14",1450.4544,1450.4544,1422.6965,1443.9104,50300.0],["2023-08-15",1428.1928,1428.1928,1394.83,1412.8409,83100.0],["2023-08-16",1407.6612,1419.1676,1386.5265,1387.861,46900.0],["2023-08-17",1398.9817,1398.9817,1374.5157,1376.6212,50300.0],["2023-08-18",1364.1563,1395.2652,1364.1563,1378.5789,53400.0],["2023-08-21",1383.9367,1387.4262,1347.1734,1369.7612,64000.0],["2023-08-22",1378.7272,1382.9087,1337.1004,1340.3131,98000.0],["2023-08-23",1340.639,1363.8002,1340.639,1359.6385,56300.0],["2023-08-24",1361.7242,1376.9475,1353.292,1353.7467,55800.0],["2023-08-25",1356.7224,1356.7224,1329.1129,1346.0563,48800.0],["2023-08-28",1357.1277,1369.6918,1349.3678,1350.0201,48800.0],["2023-08-29",1350.0199,1382.6117,1350.0199,1376.3938,56800.0],["2023-08-30",1384.6526,1390.142,1334.7646,1347.9982,82300.0],["2023-08-31",1348.3839,1358.7887,1335.4272,1345.5156,84100.0],["2023-09-01",1352.5479,1378.6293,1349.9565,1354.1699,67900.0],["2023-09-05",1355.8316,1358.2351,1320.5815,1324.4983,65700.0],["2023-09-06",1318.4846,1335.1405,1301.1069,1311.9866,60100.0],["2023-09-07",1308.2973,1321.8771,1299.9793,1309.2864,61300.0],["2023-09-08",1309.2864,1334.2997,1300.6519,1312.0261,42300.0],["2023-09-11",1323.2521,1341.3617,1310.5031,1312.3724,43400.0],["2023-09-12",1316.4572,1354.4272,1316.4572,1337.4153,49400.0],["2023-09-13",1342.8649,1342.8649,1315.1712,1329.9677,40800.0],["2023-09-14",1346.4854,1355.6045,1341.4016,1341.4016,47100.0],["2023-09-15",1328.2566,1328.2566,1299.9597,1303.4412,196200.0],["2023-09-18",1298.8915,1330.8875,1298.8915,1322.8464,67900.0],["2023-09-19",1325.3388,1345.1497,1324.9135,1338.0779,55300.0],["2023-09-20",1362.6264,1384.6824,1359.7681,1362.3198,92900.0],["2023-09-21",1366.5726,1368.8574,1351.8159,1364.9011,67700.0],["2023-09-22",1361.0539,1365.3267,1343.6366,1355.1493,40700.0],["2023-09-25",1358.2549,1380.4196,1358.2549,1365.9596,54200.0],["2023-09-26",1361.4397,1377.2547,1326.1995,1334.4779,73500.0],["2023-09-27",1344.675,1364.3868,1324.3597,1353.616,59400.0],["2023-09-28",1349.7687,1371.4885,1349.3236,1355.6041,28500.0],["2023-09-29",1369.5103,1379.2525,1358.6602,1365.0001,80900.0],["2023-10-02",1360.8164,1365.7518,1301.9081,1320.6804,76900.0],["2023-10-03",1304.8949,1304.8949,1260.961,1276.0144,51800.0],["2023-10-04",1281.8202,1319.7803,1280.8312,1316.4175,41100.0],["2023-10-05",1322.4707,1345.407,1319.5728,1340.6298,53800.0],["2023-10-06",1332.7668,1362.4881,1328.0391,1339.2847,48500.0],["2023-10-09",1333.2219,1358.7595,1330.2152,1341.2629,37700.0],["2023-10-10",1354.8227,1388.5891,1341.5989,1369.8464,59500.0],["2023-10-11",1366.4344,1393.1291,1360.1538,1374.9205,35600.0],["2023-10-12",1379.8458,1384.1779,1331.6589,1333.2314,65600.0],["2023-10-13",1346.7124,1350.1247,1321.7684,1336.4955,41900.0],["2023-10-16",1349.4026,1380.7163,1335.5756,1372.5565,53500.0],["2023-10-17",1369.2829,1398.4502,1360.9451,1364.2683,65200.0],["2023-10-18",1345.1596,1354.16,1327.4257,1341.5891,51000.0],["2023-10-19",1352.1821,1356.6626,1331.9657,1340.9365,57200.0],["2023-10-20",1355.0007,1355.0007,1290.069,1294.3418,87600.0],["2023-10-23",1285.905,1312.3128,1285.7764,1288.2292,42800.0],["2023-10-24",1291.8198,1304.3512,1282.4733,1293.4419,75900.0],["2023-10-25",1291.6119,1291.8987,1276.4793,1287.4282,91000.0],["2023-10-26",1325.5367,1434.6894,1325.5367,1398.9941,135100.0],["2023-10-27",1386.5617,1387.6893,1331.026,1333.7657,95700.0],["2023-10-30",1358.3832,1388.6484,1337.8108,1373.595,50800.0],["2023-10-31",1370.9839,1373.3577,1330.9369,1365.6331,78000.0],["2023-11-01",1367.8985,1381.4881,1324.449,1341.2828,65600.0],["2023-11-02",1345.1201,1392.9609,1344.4179,1374.7919,62800.0],["2023-11-03",1384.6824,1424.8085,1382.6944,1419.2797,56800.0],["2023-11-06",1428.9035,1428.9035,1392.9413,1412.6335,53600.0],["2023-11-07",1408.667,1419.4478,1391.3486,1392.9211,53800.0],["2023-11-08",1393.6829,1396.5511,1380.5383,1383.9604,39500.0],["2023-11-09",1391.299,1395.5619,1370.1431,1370.1727,29700.0],["2023-11-10",1368.3728,1396.4522,1364.9606,1390.0925,26500.0],["2023-11-13",1389.6277,1400.5864,1383.6242,1392.0015,36000.0],["2023-11-14",1414.3542,1448.5064,1405.4824,1411.6145,96800.0],["2023-11-15",1414.4728,1464.7367,1414.4728,1462.1553,88800.0],["2023-11-16",1460.8399,1469.3854,1430.4462,1434.9266,90300.0],["2023-11-17",1455.2023,1462.818,1434.3429,1444.1346,57000.0],["2023-11-20",1449.1987,1449.1987,1428.7845,1439.1993,69800.0],["2023-11-21",1432.8892,1445.0942,1416.8467,1419.9623,70400.0],["2023-11-22",1416.5992,1431.1284,1399.2115,1403.8502,59800.0],["2023-11-24",1410.2496,1429.4572,1410.2496,1419.6952,37500.0],["2023-11-27",1406.9363,1435.0157,1406.9363,1433.2551,79300.0],["2023-11-28",1431.4255,1431.4255,1389.9641,1408.7562,62900.0],["2023-11-29",1414.0538,1450.6416,1414.0538,1428.2334,44300.0],["2023-11-30",1436.7788,1456.8898,1421.6882,1453.5033,75000.0],["2023-12-01",1452.5227,1483.4763,1452.5227,1471.2275,63000.0],["2023-12-04",1466.0195,1476.2878,1455.1074,1462.6825,67500.0],["2023-12-05",1462.6823,1463.8013,1433.7883,1437.4718,49900.0],["2023-12-06",1430.8373,1461.3552,1398.3984,1400.9333,93400.0],["2023-12-07",1396.745,1427.5699,1380.0404,1415.3707,66700.0],["2023-12-08",1408.1225,1444.7004,1408.1225,1432.2932,48100.0],["2023-12-11",1429.7482,1447.4233,1405.5874,1409.5779,62700.0],["2023-12-12",1414.1824,1434.1843,1395.1903,1425.8865,129800.0],["2023-12-13",1423.7476,1463.9496,1405.122,1461.6227,115000.0],["2023-12-14",1476.3866,1513.1428,1418.5589,1423.3911,152700.0],["2023-12-15",1423.6288,1440.7394,1399.1907,1416.7073,143300.0],["2023-12-18",1416.9746,1426.0548,1406.231,1416.2716,113300.0],["2023-12-19",1412.8953,1440.8188,1412.8953,1427.2135,87800.0],["2023-12-20",1414.0042,1430.5305,1391.9227,1395.1606,88200.0],["2023-12-21",1399.7849,1414.7467,1395.1408,1405.637,65900.0],["2023-12-22",1406.2409,1436.8875,1406.2409,1417.2123,51200.0],["2023-12-26",1417.2123,1445.6904,1416.0043,1430.1245,44500.0],["2023-12-27",1432.8178,1449.4927,1412.0435,1417.4202,68900.0],["2023-12-28",1412.0238,1423.6091,1409.172,1423.5894,50300.0],["2023-12-29",1414.202,1425.9557,1405.0625,1405.0625,54300.0],["2024-01-02",1405.0626,1424.7478,1396.8836,1424.7478,67600.0],["2024-01-03",1412.7072,1418.7771,1386.4076,1387.576,56200.0],["2024-01-04",1386.2786,1408.7462,1371.4356,1374.7428,90800.0],["2024-01-05",1374.7427,1397.448,1367.8906,1370.6631,85700.0],["2024-01-08",1375.3864,1407.1817,1370.7326,1406.043,71900.0],["2024-01-09",1393.8832,1399.4382,1364.6723,1376.8914,81700.0],["2024-01-10",1378.5154,1400.775,1370.5145,1387.5162,64400.0],["2024-01-11",1380.4464,1389.1107,1359.6423,1384.8627,64400.0],["2024-01-12",1383.3772,1402.9139,1370.1185,1379.7234,64100.0],["2024-01-16",1375.8123,1388.8136,1363.8407,1366.1676,62600.0],["2024-01-17",1357.9194,1373.7229,1350.6018,1360.4445,53100.0],["2024-01-18",1363.9396,1374.9408,1358.3252,1371.8315,51600.0],["2024-01-19",1381.0305,1400.1216,1365.3953,1395.8638,67300.0],["2024-01-22",1399.1512,1425.2132,1399.1512,1421.7278,66300.0],["2024-01-23",1425.5598,1466.0688,1425.3419,1434.6597,96100.0],["2024-01-24",1437.7789,1446.651,1404.4686,1409.6671,97200.0],["2024-01-25",1416.965,1424.441,1370.8515,1398.5671,126900.0],["2024-01-26",1369.4452,1524.4213,1369.4452,1475.5748,141800.0],["2024-01-29",1490.2495,1502.6864,1459.7217,1470.2771,103800.0],["2024-01-30",1470.2773,1536.3236,1468.2573,1521.9062,128200.0],["2024-01-31",1491.9623,1515.6875,1483.4863,1495.2003,167700.0],["2024-02-01",1495.2005,1501.3694,1443.4527,1471.208,164000.0],["2024-02-02",1474.9114,1536.7889,1465.4946,1504.756,124600.0],["2024-02-05",1500.8151,1524.4907,1493.7153,1519.3912,95000.0],["2024-02-06",1524.7084,1530.8476,1454.9588,1468.5146,110000.0],["2024-02-07",1469.5739,1475.218,1423.9852,1469.4849,80900.0],["2024-02-08",1459.5632,1470.6435,1452.0872,1463.6329,39300.0],["2024-02-09",1463.316,1485.2984,1455.5924,1480.1593,42700.0],["2024-02-12",1484.308,1495.1902,1475.416,1477.3865,48500.0],["2024-02-13",1465.5638,1490.8931,1446.4431,1465.3955,80800.0],["2024-02-14",1478.0898,1494.6064,1453.1269,1478.3076,53400.0],["2024-02-15",1480.2189,1518.906,1480.2189,1518.8763,52500.0],["2024-02-16",1517.975,1521.0644,1498.4086,1500.1415,57100.0],["2024-02-20",1470.3663,1510.9644,1461.395,1495.2599,97600.0],["2024-02-21",1498.1712,1515.0045,1475.6937,1508.2612,84300.0],["2024-02-22",1508.2613,1521.4409,1486.2293,1506.2413,62500.0],["2024-02-23",1520.9158,1525.5994,1507.2313,1519.5592,49500.0],["2024-02-26",1523.7084,1567.1781,1510.8655,1553.6223,95300.0],["2024-02-27",1539.8386,1582.5856,1539.8386,1574.5452,80600.0],["2024-02-28",1567.5073,1571.0856,1541.5472,1552.5399,59600.0],["2024-02-29",1559.7462,1565.307,1526.7782,1559.994,132200.0],["2024-03-01",1554.5423,1559.9246,1530.396,1553.8881,80100.0],["2024-03-04",1547.9999,1595.6182,1538.2364,1548.0892,142500.0],["2024-03-05",1547.792,1609.7235,1543.3712,1587.094,102400.0],["2024-03-06",1588.9275,1590.7314,1545.8886,1558.2592,91300.0],["2024-03-07",1559.3993,1567.3191,1538.3755,1553.0555,70600.0],["2024-03-08",1555.2161,1571.1252,1533.994,1539.9612,61100.0],["2024-03-11",1534.0437,1535.2827,1492.5314,1492.5314,104500.0],["2024-03-12",1500.6891,1539.5252,1492.5116,1535.2629,79500.0],["2024-03-13",1531.5955,1559.2604,1513.1488,1535.8676,88100.0],["2024-03-14",1529.5038,1544.1441,1501.7199,1517.5596,81200.0],["2024-03-15",1517.8473,1543.619,1511.1069,1529.3553,98100.0],["2024-03-18",1534.6186,1552.2227,1532.5569,1535.8378,58900.0],["2024-03-19",1527.4721,1551.2614,1526.0744,1534.4106,148500.0],["2024-03-20",1524.6965,1576.022,1524.6965,1566.9919,65400.0],["2024-03-21",1590.9101,1610.7246,1555.801,1599.4644,93900.0],["2024-03-22",1604.7674,1610.7346,1570.0945,1586.182,57100.0],["2024-03-25",1586.9453,1605.6992,1585.518,1589.463,38300.0],["2024-03-26",1603.786,1603.786,1582.1378,1585.7062,33400.0],["2024-03-27",1594.5181,1604.242,1580.1851,1602.6858,49900.0],["2024-03-28",1603.7962,1637.2301,1584.9134,1620.647,93500.0],["2024-04-01",1620.6467,1620.6467,1589.0565,1592.7637,51400.0],["2024-04-02",1581.5036,1593.884,1573.0286,1586.9851,101600.0],["2024-04-03",1591.9013,1593.6955,1563.7705,1567.4182,39700.0],["2024-04-04",1589.1653,1612.7068,1560.3605,1564.9399,143400.0],["2024-04-05",1578.8569,1592.8827,1563.7903,1580.5717,84600.0],["2024-04-08",1569.2123,1634.7221,1569.2123,1617.9209,79900.0],["2024-04-09",1619.6556,1619.6556,1580.8195,1591.5645,72200.0],["2024-04-10",1568.4986,1593.973,1551.3604,1593.4972,65300.0],["2024-04-11",1581.1069,1593.7846,1554.0268,1586.9452,74600.0],["2024-04-12",1585.9538,1588.4319,1547.2466,1555.3945,63100.0],["2024-04-15",1566.4965,1578.0244,1519.7208,1524.1019,65500.0],["2024-04-16",1523.7947,1525.8266,1504.674,1519.0566,66600.0],["2024-04-17",1528.8896,1549.8043,1528.275,1536.3931,57800.0],["2024-04-18",1542.7368,1553.9772,1522.2482,1538.2863,65800.0],["2024-04-19",1537.949,1557.0598,1523.0213,1553.6005,65500.0],["2024-04-22",1568.1121,1612.6081,1548.932,1608.5044,62000.0],["2024-04-23",1610.7346,1637.5373,1604.5593,1608.4746,76000.0],["2024-04-24",1613.2622,1635.515,1610.7841,1625.2361,78000.0],["2024-04-25",1624.3142,1794.1402,1620.5576,1784.5452,170400.0],["2024-04-26",1778.3004,1781.4623,1725.1412,1739.0975,107400.0],["2024-04-29",1751.4782,1756.0477,1682.4892,1692.4906,104300.0],["2024-04-30",1687.0586,1700.9357,1660.5137,1671.9524,95200.0],["2024-05-01",1680.1102,1703.2552,1655.9442,1661.277,105700.0],["2024-05-02",1684.9674,1712.5332,1671.4273,1698.4579,90100.0],["2024-05-03",1713.8216,1729.8299,1685.3736,1694.9884,62400.0],["2024-05-06",1698.19,1728.5411,1698.19,1710.6793,80600.0],["2024-05-07",1709.4403,1730.1767,1691.8165,1697.2979,73200.0],["2024-05-08",1685.0761,1722.0684,1685.0761,1716.7159,65800.0],["2024-05-09",1712.8103,1744.5393,1712.8103,1717.707,66500.0],["2024-05-10",1716.3987,1739.9898,1716.3987,1721.6522,57300.0],["2024-05-13",1725.7163,1737.4722,1720.4529,1727.55,61800.0],["2024-05-14",1727.5501,1744.5496,1712.2457,1722.8319,85600.0],["2024-05-15",1718.8767,1734.5777,1703.0767,1706.7244,82400.0],["2024-05-16",1706.883,1749.1686,1706.883,1741.8633,81100.0],["2024-05-17",1754.4616,1765.5038,1740.3763,1752.0232,70200.0],["2024-05-20",1759.6754,1774.0382,1747.7609,1747.969,76300.0],["2024-05-21",1747.969,1771.1537,1741.2882,1761.8065,80000.0],["2024-05-22",1768.864,1785.011,1753.2622,1764.5126,86000.0],["2024-05-23",1751.0021,1752.6277,1722.1576,1732.8528,87500.0],["2024-05-24",1728.2042,1771.1142,1728.2042,1765.6129,69900.0],["2024-05-28",1773.037,1774.3851,1754.8184,1762.54,75700.0],["2024-05-29",1751.4881,1753.2723,1723.714,1728.462,70900.0],["2024-05-30",1733.3189,1743.0328,1705.862,1709.8567,111900.0],["2024-05-31",1707.9121,1713.1705,1674.4661,1685.1221,413700.0],["2024-06-03",1689.6561,1699.9349,1657.7381,1679.7245,79500.0],["2024-06-04",1688.039,1697.2165,1650.1978,1656.637,53600.0],["2024-06-05",1657.0141,1682.096,1657.0141,1675.9545,66600.0],["2024-06-06",1674.764,1689.6862,1667.2235,1682.3441,99300.0],["2024-06-07",1675.7658,1692.6326,1649.5527,1675.5674,103500.0],["2024-06-10",1670.8051,1682.8103,1652.6584,1657.7482,66500.0],["2024-06-11",1648.9773,1648.9773,1611.2552,1633.5889,80400.0],["2024-06-12",1654.9306,1671.3112,1639.0261,1649.2753,90700.0],["2024-06-13",1657.5995,1657.5995,1624.5604,1628.6283,42400.0],["2024-06-14",1618.2204,1631.0788,1602.0084,1619.0438,36900.0],["2024-06-17",1622.5661,1642.588,1621.1969,1637.8752,43400.0],["2024-06-18",1642.8857,1661.0523,1624.4314,1626.8622,64100.0],["2024-06-20",1628.142,1650.0391,1618.8157,1639.5122,77100.0],["2024-06-21",1635.1071,1635.1765,1603.6356,1633.2219,108700.0],["2024-06-24",1632.3289,1646.8244,1617.764,1628.0726,61400.0],["2024-06-25",1626.1676,1642.6573,1613.8647,1621.048,51200.0],["2024-06-26",1611.9005,1642.4493,1601.1554,1636.1489,74600.0],["2024-06-27",1637.3693,1668.0371,1626.1479,1666.3008,52500.0],["2024-06-28",1676.897,1697.405,1646.3184,1670.4181,172200.0],["2024-07-01",1670.3387,1709.172,1669.7434,1684.2588,73400.0],["2024-07-02",1691.4321,1727.0111,1680.5083,1714.6586,98700.0],["2024-07-03",1723.7568,1743.104,1701.3339,1702.6534,41300.0],["2024-07-05",1702.6535,1702.6535,1675.865,1679.2881,87100.0],["2024-07-08",1681.7189,1684.6954,1656.0715,1672.7101,41300.0],["2024-07-09",1685.6777,1723.1021,1685.6777,1706.6123,51700.0],["2024-07-10",1711.2957,1732.6967,1694.3694,1729.5316,40700.0],["2024-07-11",1729.343,1744.8108,1719.7984,1733.6986,38900.0],["2024-07-12",1733.6785,1744.6716,1725.1658,1735.1965,40800.0],["2024-07-15",1749.1863,1779.5366,1744.6124,1761.7571,58000.0],["2024-07-16",1772.9981,1835.4548,1772.9981,1816.7526,121900.0],["2024-07-17",1814.9469,1841.7552,1813.1709,1820.1061,69900.0],["2024-07-18",1810.7001,1833.1826,1790.6981,1818.3298,76200.0],["2024-07-19",1811.5337,1839.5524,1811.5337,1818.4293,85500.0],["2024-07-22",1818.4293,1833.153,1791.4325,1829.9484,82100.0],["2024-07-23",1820.7707,1869.3172,1820.7111,1858.4332,123500.0],["2024-07-24",1851.2799,1870.2302,1834.2146,1847.6783,75200.0],["2024-07-25",1885.1127,2042.9662,1885.1127,2034.9792,247000.0],["2024-07-26",2063.7027,2096.0868,2030.7925,2093.9141,163500.0],["2024-07-29",2129.9491,2129.9491,2068.5143,2079.4182,136900.0],["2024-07-30",2087.1868,2157.7596,2087.1868,2111.8323,148600.0],["2024-07-31",2106.7721,2106.8913,2059.4757,2071.332,136600.0],["2024-08-01",2069.4071,2076.6003,2016.0386,2057.1538,141100.0],["2024-08-02",2016.4157,2016.4157,1936.4175,1942.3209,109000.0],["2024-08-05",1846.329,1900.5508,1819.7488,1874.5361,120300.0],["2024-08-06",1877.1854,1927.6468,1872.9985,1886.343,91500.0],["2024-08-07",1897.8818,1933.4906,1897.8818,1905.8092,123000.0],["2024-08-08",1916.0583,1959.5251,1916.0583,1946.121,99200.0],["2024-08-09",1945.6843,1966.867,1924.2337,1958.6816,67200.0],["2024-08-12",1964.4857,1979.8344,1939.2648,1946.4283,90800.0],["2024-08-13",1956.6476,1984.5077,1956.0722,1981.3525,131000.0],["2024-08-14",1991.2744,1994.2509,1975.3997,1983.9423,116900.0],["2024-08-15",1996.9198,2045.5458,1994.2509,2032.3798,105300.0],["2024-08-16",2015.4137,2038.5509,2015.4137,2032.2408,68400.0],["2024-08-19",2032.2408,2047.2323,2005.1249,2007.645,68400.0],["2024-08-20",1994.3996,2000.1442,1983.337,1983.6842,51500.0],["2024-08-21",1987.3056,1987.3056,1954.0284,1954.3162,70000.0],["2024-08-22",1956.7369,1991.0559,1956.7369,1978.0288,61500.0],["2024-08-23",1980.6581,2013.0622,1970.0618,1999.2612,114400.0],["2024-08-26",2007.2283,2008.1908,1927.2798,1935.5148,110100.0],["2024-08-27",1934.7208,1962.4816,1928.5099,1945.2179,75100.0],["2024-08-28",1942.8172,1966.4703,1942.8172,1962.5909,54600.0],["2024-08-29",1971.7187,1980.8366,1953.0858,1976.3619,65800.0],["2024-08-30",1980.0462,2019.5668,1980.0462,2016.4489,73300.0],["2024-09-03",2014.7606,2033.0415,1984.008,1993.759,80600.0],["2024-09-04",1992.0511,2005.9429,1958.2996,1961.2289,58600.0],["2024-09-05",1969.5602,1969.5602,1930.6553,1938.7183,57000.0],["2024-09-06",1932.8894,1942.8489,1883.7367,1884.7793,91400.0],["2024-09-09",1903.5567,1917.8656,1885.4149,1887.3413,86300.0],["2024-09-10",1894.5998,1894.5998,1779.6026,1813.1554,142100.0],["2024-09-11",1812.6789,1821.0498,1770.6361,1806.8302,80500.0],["2024-09-12",1800.8624,1849.0419,1800.4652,1812.6392,70100.0],["2024-09-13",1815.2507,1843.3819,1811.4277,1819.8185,135100.0],["2024-09-16",1827.0871,1859.9946,1826.8687,1858.1873,67600.0],["2024-09-17",1860.1634,1902.7523,1860.1634,1901.6998,70900.0],["2024-09-18",1902.6034,1926.3853,1883.2402,1885.6233,93400.0],["2024-09-19",1921.4203,1930.0989,1899.8825,1925.9581,77700.0],["2024-09-20",1927.3187,1954.3477,1922.5027,1951.3887,132100.0],["2024-09-23",1958.1609,1982.7074,1922.9894,1942.1639,159700.0],["2024-09-24",1938.301,1941.28,1840.0356,1843.928,171600.0],["2024-09-25",1847.0957,1854.0466,1821.4569,1824.5947,95500.0],["2024-09-26",1832.5982,1881.294,1832.5982,1863.5098,139200.0],["2024-09-27",1862.8344,1868.5341,1827.087,1832.5782,58400.0],["2024-09-30",1827.3255,1837.0171,1801.9946,1828.0305,102600.0],["2024-10-01",1821.2385,1821.2385,1779.573,1806.0161,83900.0],["2024-10-02",1797.0195,1820.2454,1797.0195,1814.4066,68700.0],["2024-10-03",1806.6912,1851.9117,1800.7134,1849.6377,79800.0],["2024-10-04",1876.6369,1942.2928,1876.6369,1936.4342,94500.0],["2024-10-07",1926.7228,1936.0271,1899.0882,1931.8268,74300.0],["2024-10-08",1936.0071,1955.2115,1923.1083,1926.2859,62600.0],["2024-10-09",1921.4302,1989.1415,1921.4302,1960.9806,59900.0],["2024-10-10",1960.9809,1990.7108,1960.9809,1982.7173,60800.0],["2024-10-11",1990.5518,2032.1975,1985.1897,2006.9161,70300.0],["2024-10-14",2008.8028,2026.8155,2008.8028,2021.1456,57300.0],["2024-10-15",2027.6694,2072.7705,2012.3575,2012.3575,57700.0],["2024-10-16",2030.3901,2042.0179,2015.8727,2029.4667,63400.0],["2024-10-17",2039.5854,2077.3684,2030.8274,2070.636,64400.0],["2024-10-18",2065.4129,2104.288,2063.695,2100.1672,62800.0],["2024-10-21",2113.0658,2113.0658,2042.574,2044.5599,56700.0],["2024-10-22",2028.8707,2070.6057,2018.792,2066.3955,62500.0],["2024-10-23",2070.2288,2101.1501,2060.1697,2067.9846,80700.0],["2024-10-24",1936.3151,1936.3151,1782.4625,1866.7467,305600.0],["2024-10-25",1852.3387,1895.6327,1833.2039,1868.6235,133800.0],["2024-10-28",1869.6065,1918.6697,1868.5838,1912.5133,83800.0],["2024-10-29",1895.0072,1946.94,1895.0072,1928.2323,115100.0],["2024-10-30",1917.3292,1973.2143,1917.3292,1960.2161,87200.0],["2024-10-31",1972.4001,2006.1714,1921.9467,1923.7539,85900.0],["2024-11-01",1921.4204,1948.3799,1910.4578,1913.2482,76200.0],["2024-11-04",1914.2809,1915.8895,1881.8699,1892.5841,72000.0],["2024-11-05",1887.6689,1918.9677,1887.6689,1908.025,67800.0],["2024-11-06",2037.1523,2259.9277,2037.1523,2256.6709,268000.0],["2024-11-07",2229.4237,2237.3775,2151.9512,2157.6213,125300.0],["2024-11-08",2166.9353,2166.9353,2138.0791,2150.4517,79000.0],["2024-11-11",2192.1863,2193.0105,2169.4372,2177.679,101100.0],["2024-11-12",2207.0222,2207.0222,2151.2562,2160.1831,109700.0],["2024-11-13",2181.0355,2208.72,2145.6756,2147.8899,60300.0],["2024-11-14",2159.4678,2164.7506,2123.2339,2136.9172,82200.0],["2024-11-15",2154.5728,2187.7185,2148.8731,2185.0176,63400.0],["2024-11-18",2197.9163,2206.6148,2160.2724,2179.0198,79200.0],["2024-11-19",2147.8007,2224.6279,2147.8007,2202.1665,87900.0],["2024-11-20",2195.8408,2252.4507,2195.8408,2242.8186,114200.0],["2024-11-21",2249.8494,2309.5178,2248.4096,2307.9189,92700.0],["2024-11-22",2280.2248,2347.3105,2280.2248,2336.5667,93200.0],["2024-11-25",2336.4271,2372.0157,2304.89,2324.5908,178100.0],["2024-11-26",2309.6166,2333.7759,2297.9888,2309.6365,81700.0],["2024-11-27",2327.7985,2333.9848,2292.2795,2292.2795,52300.0],["2024-11-29",2303.5292,2305.6658,2275.8214,2280.8203,67700.0],["2024-12-02",2286.8131,2314.6302,2207.4265,2209.4739,118700.0],["2024-12-03",2230.086,2230.086,2167.3461,2196.2363,108000.0],["2024-12-04",2188.246,2190.3826,2125.5954,2184.3401,84800.0],["2024-12-05",2202.4177,2221.1212,2180.7423,2182.064,55400.0],["2024-12-06",2194.2983,2194.2983,2163.5496,2183.0286,54000.0],["2024-12-09",2183.0287,2191.3767,2139.0621,2139.1116,92200.0],["2024-12-10",2158.0239,2166.8889,2102.6084,2107.9453,82600.0],["2024-12-11",2117.8339,2126.3012,2072.0882,2084.7097,123100.0],["2024-12-12",2090.1559,2091.0206,2049.777,2062.0605,73800.0],["2024-12-13",2057.2209,2078.936,2057.1512,2074.0164,56200.0],["2024-12-16",2075.696,2115.5083,2075.01,2110.3206,89500.0],["2024-12-17",2121.7892,2121.7892,2075.1393,2094.9163,141200.0],["2024-12-18",2116.661,2120.0499,2011.5047,2016.8217,80000.0],["2024-12-19",2020.6877,2086.8465,2020.6877,2058.1448,121200.0],["2024-12-20",2040.4946,2117.8339,2021.0854,2117.3469,161000.0],["2024-12-23",2123.7173,2123.7173,2086.0715,2114.8127,49000.0],["2024-12-24",2103.8109,2146.2671,2103.8109,2139.678,30600.0],["2024-12-26",2123.6776,2143.8821,2119.6827,2139.8372,43800.0],["2024-12-27",2131.6777,2142.3712,2104.2185,2119.2649,41500.0],["2024-12-30",2107.9156,2130.535,2086.638,2099.8755,64000.0],["2024-12-31",2103.5328,2120.9443,2095.1646,2099.9648,51200.0],["2025-01-02",2114.8523,2126.4203,2085.6736,2089.5696,48500.0],["2025-01-03",2096.1884,2139.6084,2076.9183,2137.3328,48200.0],["2025-01-06",2158.6999,2191.1282,2114.8424,2136.468,92800.0],["2025-01-07",2141.8046,2148.314,2096.2378,2103.781,85500.0],["2025-01-08",2093.8529,2098.6131,2076.6,2081.0623,51700.0],["2025-01-10",2070.3095,2070.4686,2027.6746,2051.0493,69700.0],["2025-01-13",2018.372,2075.8745,2018.372,2072.7241,67900.0],["2025-01-14",2106.9019,2131.6778,2080.5855,2126.7783,57000.0],["2025-01-15",2184.4097,2190.6012,2118.4994,2139.2207,85800.0],["2025-01-16",2128.6566,2158.5906,2086.1411,2142.6895,60000.0],["2025-01-17",2146.7245,2179.3515,2140.8509,2175.416,51700.0],["2025-01-21",2193.7022,2236.1085,2190.8498,2217.355,76300.0],["2025-01-22",2214.0256,2220.9327,2190.9392,2204.4055,68900.0],["2025-01-23",2222.0757,2238.3646,2197.121,2202.7957,107200.0],["2025-01-24",2301.3032,2398.0217,2209.3051,2211.2529,151300.0],["2025-01-27",2170.4568,2203.3027,2148.9407,2168.8171,125300.0],["2025-01-28",2146.6646,2184.0125,2106.1465,2165.7161,109000.0],["2025-01-29",2177.1849,2208.7785,2161.9595,2186.3479,68400.0],["2025-01-30",2203.3818,2217.9113,2189.1801,2204.5942,56100.0],["2025-01-31",2196.3459,2231.4676,2189.0909,2191.0686,41400.0],["2025-02-03",2151.067,2159.8624,2121.8089,2128.7756,64500.0],["2025-02-04",2097.4205,2150.4908,2097.4205,2136.438,44800.0],["2025-02-05",2151.6139,2166.5709,2138.2769,2159.3657,48200.0],["2025-02-06",2183.2173,2200.3309,2170.0392,2196.8127,48300.0],["2025-02-07",2199.3273,2223.6759,2160.3198,2204.6938,65500.0],["2025-02-10",2204.8825,2204.8825,2140.3535,2141.2581,58300.0],["2025-02-11",2122.2565,2161.4527,2122.2565,2142.6199,49200.0],["2025-02-12",2133.4867,2139.6782,2112.1792,2112.1792,42200.0],["2025-02-13",2112.1792,2126.7784,2089.5797,2094.0022,72700.0],["2025-02-14",2088.0687,2128.2588,2087.0749,2128.2588,34900.0],["2025-02-18",2139.1216,2177.0361,2139.1216,2152.1309,72900.0],["2025-02-19",2134.4008,2156.6028,2125.4069,2143.4546,51400.0],["2025-02-20",2142.8182,2142.8182,2067.3375,2104.0295,52500.0],["2025-02-21",2094.131,2104.9042,2036.569,2036.5889,72500.0],["2025-02-24",2042.4029,2047.67,2004.7767,2012.5087,48400.0],["2025-02-25",2018.6208,2028.5788,1969.357,1981.422,65700.0],["2025-02-26",1995.1167,2031.8284,1983.0915,2011.9023,52800.0],["2025-02-27",2022.4963,2031.6991,2008.3047,2023.3014,52300.0],["2025-02-28",2023.3014,2037.3575,1998.0341,2037.3575,70600.0],["2025-03-03",2022.5852,2047.0269,1965.6642,1979.223,61300.0],["2025-03-04",1944.7838,1944.7838,1840.6012,1891.9713,94200.0],["2025-03-05",1884.0927,1902.8045,1860.3674,1881.7849,83200.0],["2025-03-06",1844.1229,1862.3671,1820.4373,1838.1543,66900.0],["2025-03-07",1835.8959,1865.5301,1786.2964,1859.8301,89200.0],["2025-03-10",1810.3102,1838.731,1685.1976,1722.6906,193400.0],["2025-03-11",1745.3117,1765.8738,1706.5952,1719.3282,126600.0],["2025-03-12",1758.5126,1787.5699,1725.5159,1746.7544,115300.0],["2025-03-13",1755.4188,1758.2639,1707.6696,1729.6243,78100.0],["2025-03-14",1752.2254,1799.4075,1723.7947,1798.0447,84700.0],["2025-03-17",1793.837,1836.7018,1782.427,1827.0625,71700.0],["2025-03-18",1813.3842,1839.7457,1797.8159,1825.5602,52400.0],["2025-03-19",1818.915,1876.7015,1810.8972,1872.0957,109600.0],["2025-03-20",1872.1654,1897.3233,1827.6393,1833.3293,142800.0],["2025-03-21",1837.3784,1877.9154,1818.766,1841.5265,136200.0],["2025-03-24",1810.4895,1881.5463,1810.4895,1873.389,107300.0],["2025-03-25",1873.0109,1907.9772,1869.6187,1882.4016,150700.0],["2025-03-26",1892.439,1911.7377,1860.3576,1867.9377,78900.0],["2025-03-27",1866.1868,1876.6818,1840.2631,1870.2455,71500.0],["2025-03-28",1868.9424,1871.5586,1813.4042,1825.5105,78000.0],["2025-03-31",1793.1306,1849.6835,1754.2647,1844.431,123200.0],["2025-04-01",1824.4661,1832.8719,1791.4395,1813.9413,71200.0],["2025-04-02",1779.154,1851.9715,1779.154,1849.8625,92300.0],["2025-04-03",1725.7149,1770.2211,1619.4829,1623.5317,146100.0],["2025-04-04",1532.7881,1581.6912,1465.9194,1562.9994,259700.0],["2025-04-07",1508.1973,1661.7904,1484.2033,1597.7767,209700.0],["2025-04-08",1683.3074,1686.1425,1534.131,1553.5291,184800.0],["2025-04-09",1551.1915,1750.783,1507.8691,1727.2566,151900.0],["2025-04-10",1690.3902,1690.3902,1563.8151,1631.0718,163000.0],["2025-04-11",1626.9932,1654.0909,1573.0068,1648.8285,96000.0],["2025-04-14",1670.0768,1681.8351,1647.1274,1664.4762,71900.0],["2025-04-15",1680.1838,1718.2737,1666.7842,1689.0472,99400.0],["2025-04-16",1665.1131,1703.581,1655.0559,1682.9196,68200.0],["2025-04-17",1696.5279,1716.7219,1684.4216,1707.6495,59700.0],["2025-04-21",1703.8497,1751.2705,1649.6245,1675.9263,76700.0],["2025-04-22",1688.2317,1733.1856,1671.7185,1725.4662,85100.0],["2025-04-23",1775.2346,1846.1321,1748.1767,1762.78,112800.0],["2025-04-24",1786.8138,1797.05,1695.0458,1781.2928,133600.0],["2025-04-25",1730.7881,1780.1985,1730.7881,1769.9623,82700.0],["2025-04-28",1780.8552,1782.7353,1748.336,1762.9492,73000.0],["2025-04-29",1760.5814,1793.3195,1751.7777,1783.6802,48600.0],["2025-04-30",1740.855,1772.2799,1725.8836,1769.8428,77500.0],["2025-05-01",1755.4186,1793.8964,1743.7996,1772.1606,67800.0],["2025-05-02",1798.5222,1838.0247,1798.5222,1821.7501,83400.0],["2025-05-05",1802.5313,1858.0894,1802.5313,1833.6578,76000.0],["2025-05-06",1806.0427,1836.6022,1763.0287,1768.7487,211400.0],["2025-05-07",1789.5991,1812.9862,1776.8659,1785.3115,110100.0],["2025-05-08",1800.2133,1835.2692,1798.6316,1820.6559,92900.0],["2025-05-09",1832.4243,1833.7373,1817.4529,1831.9766,43500.0],["2025-05-12",1935.234,1971.2149,1909.7678,1930.1606,102300.0],["2025-05-13",1929.6634,1958.9495,1921.3669,1944.9033,77900.0],["2025-05-14",1952.7222,1955.5772,1929.8524,1952.6626,64800.0],["2025-05-15",1943.5105,1967.4648,1932.4885,1956.2736,54000.0],["2025-05-16",1952.0756,1963.4957,1942.1081,1943.3713,59200.0],["2025-05-19",1924.1822,1937.1739,1918.3627,1927.6639,42400.0],["2025-05-20",1924.0924,1931.1455,1907.0818,1908.176,60400.0],["2025-05-21",1889.4745,1890.0713,1829.8079,1832.1456,73100.0],["2025-05-22",1831.6084,1844.5604,1821.1832,1831.4194,70000.0],["2025-05-23",1791.0515,1823.2822,1791.0515,1812.7476,45000.0],["2025-05-27",1815.4731,1847.0771,1814.9458,1843.8838,106400.0],["2025-05-28",1845.5551,1846.4007,1824.3068,1824.3068,56800.0],["2025-05-29",1842.7101,1842.7101,1810.1612,1834.6127,111900.0],["2025-05-30",1831.3066,1841.952,1799.6791,1841.1653,164300.0],["2025-06-02",1841.165,1841.165,1782.1722,1791.9911,85200.0],["2025-06-03",1794.5804,1838.6856,1783.1283,1835.1703,76100.0],["2025-06-04",1824.4651,1846.4032,1820.8602,1820.8602,55000.0],["2025-06-05",1827.343,1827.343,1797.6574,1806.5203,53300.0],["2025-06-06",1824.4252,1852.0097,1819.954,1848.5343,51000.0],["2025-06-09",1852.6669,1856.1324,1821.7863,1824.0767,83900.0],["2025-06-10",1838.088,1856.9489,1813.73,1853.5333,72200.0],["2025-06-11",1861.2011,1866.479,1842.3799,1863.2126,83700.0],["2025-06-12",1847.4389,1863.0634,1818.4205,1833.5869,114900.0],["2025-06-13",1824.5846,1838.2971,1779.5732,1811.0912,70900.0],["2025-06-16",1825.4609,1834.3736,1809.0895,1809.3086,59200.0],["2025-06-17",1789.6112,1810.3245,1789.6112,1800.9537,59500.0],["2025-06-18",1799.4101,1846.7019,1799.4101,1837.6101,77300.0],["2025-06-20",1849.4106,1866.3497,1848.1459,1862.5156,159900.0],["2025-06-23",1857.3871,1884.1051,1826.8151,1881.6255,75800.0],["2025-06-24",1898.8634,1937.8799,1895.7166,1900.4568,82700.0],["2025-06-25",1916.5692,1916.5692,1889.413,1903.7728,70500.0],["2025-06-26",1910.8731,1954.0621,1910.8731,1951.8115,60900.0],["2025-06-27",1956.8604,1965.7631,1937.3024,1948.6946,200900.0],["2025-06-30",1960.2461,1991.0471,1948.1469,1948.3062,77800.0],["2025-07-01",1944.0641,2042.4519,1944.0641,2034.7841,99900.0],["2025-07-02",2035.4712,2077.4851,2035.4712,2065.2563,71500.0],["2025-07-03",2074.0193,2106.1347,2074.0193,2080.0142,45400.0],["2025-07-07",2065.0571,2091.3471,2051.3246,2069.2993,57500.0],["2025-07-08",2082.6236,2086.0292,2056.7022,2057.5784,80400.0],["2025-07-09",2071.2609,2096.5052,2060.1774,2088.4788,83200.0],["2025-07-10",2089.8928,2149.2142,2089.8928,2122.7949,83400.0],["2025-07-11",2101.4844,2125.2747,2057.6979,2108.7839,78400.0],["2025-07-14",2099.2238,2146.645,2099.2238,2143.8965,65400.0],["2025-07-15",2133.082,2143.6475,2072.1772,2072.1772,69800.0],["2025-07-16",2087.2542,2091.6061,2049.0344,2075.7822,69000.0],["2025-07-17",2070.8724,2114.1311,2070.8724,2104.9795,69900.0],["2025-07-18",2122.1177,2122.1975,2104.0037,2114.7288,59300.0],["2025-07-21",2107.6083,2144.0158,2105.3279,2105.4375,51800.0],["2025-07-22",2110.1282,2147.1729,2083.3007,2125.5735,92300.0],["2025-07-23",2133.5201,2160.2582,2133.5201,2149.2244,53200.0],["2025-07-24",2152.0624,2155.5973,2103.9539,2105.0095,115400.0],["2025-07-25",2160.9453,2160.9453,2057.0107,2087.2939,97300.0],["2025-07-28",2078.5505,2091.1476,2029.8844,2041.4858,93900.0],["2025-07-29",2058.2256,2058.2256,2013.961,2023.4214,73600.0],["2025-07-30",2028.5001,2029.6553,1997.3307,2008.6035,131000.0],["2025-07-31",1993.2978,2016.9288,1983.2697,1986.4365,87200.0],["2025-08-01",1958.8123,1958.8123,1897.9573,1904.6592,119100.0],["2025-08-04",1911.9884,1916.9675,1869.7653,1875.9692,115500.0],["2025-08-05",1875.9692,1875.9692,1824.1066,1854.8478,174900.0],["2025-08-06",1855.5052,1870.8707,1838.4666,1841.0358,165800.0],["2025-08-07",1855.0372,1855.0372,1808.8408,1813.2522,233400.0],["2025-08-08",1831.5454,1831.5454,1782.222,1820.5017,286400.0],["2025-08-11",1820.3124,1860.6236,1820.3124,1841.215,138100.0],["2025-08-12",1860.1954,1883.6273,1860.1954,1875.1428,94900.0],["2025-08-13",1875.1428,1901.4824,1875.1428,1896.7921,138400.0],["2025-08-14",1885.4993,1918.1524,1885.4993,1917.2064,123500.0],["2025-08-15",1928.3399,1928.3399,1862.9539,1863.5414,118500.0],["2025-08-18",1859.2095,1927.4835,1816.4288,1922.6636,178900.0],["2025-08-19",1914.0,1942.9387,1891.783,1893.486,182500.0],["2025-08-20",1894.8402,1926.4578,1885.1309,1923.281,115800.0],["2025-08-21",1911.9785,1929.6345,1905.3562,1929.5449,149300.0],["2025-08-22",1934.1955,1987.6714,1934.1955,1979.6948,155200.0],["2025-08-25",1978.5596,1981.6965,1955.0082,1960.2662,131400.0],["2025-08-26",1954.4305,1992.6603,1954.4305,1989.9814,103700.0],["2025-08-27",1980.0731,2034.9531,1980.0731,2024.0787,191700.0],["2025-08-28",2041.2368,2067.1283,1989.7127,1995.0901,213200.0],["2025-08-29",1995.2398,2013.3118,1972.9714,1977.5566,148800.0],["2025-09-02",1955.2184,1985.3515,1931.066,1981.0852,90600.0],["2025-09-03",1973.7588,1991.7011,1940.3361,1979.7595,99300.0],["2025-09-04",1987.6143,2004.52,1982.6703,2003.6727,109400.0],["2025-09-05",1996.695,2019.1828,1908.8672,1919.0944,152000.0],["2025-09-08",1920.7789,1947.9218,1899.308,1940.5255,116000.0],["2025-09-09",1940.5255,1958.8167,1938.7711,1939.718,152000.0],["2025-09-10",1933.9865,1957.6406,1928.1353,1940.4159,138500.0],["2025-09-11",1933.9167,1967.0203,1931.9928,1958.1389,183100.0],["2025-09-12",1960.1824,1987.5544,1951.2112,1968.4758,119900.0],["2025-09-15",1965.1165,1985.2119,1903.2353,1904.5809,198100.0],["2025-09-16",1912.0669,1912.0669,1840.0882,1859.8248,187400.0],["2025-09-17",1856.7845,1887.3961,1844.0754,1876.8002,205400.0],["2025-09-18",1891.3536,1901.5009,1867.5998,1889.8882,204600.0],["2025-09-19",1902.2086,1902.2086,1840.477,1860.9014,279300.0],["2025-09-22",1849.7175,1859.1172,1803.2368,1844.4943,149200.0],["2025-09-23",1850.5447,1866.2442,1825.1363,1843.7466,234700.0],["2025-09-24",1850.1559,1869.2446,1803.2067,1829.2131,226400.0],["2025-09-25",1818.5874,1860.7319,1812.0883,1858.3297,179800.0],["2025-09-26",1872.2649,1877.7373,1792.5111,1844.4542,227700.0],["2025-09-29",1839.1912,1839.1912,1784.8757,1792.0427,259200.0],["2025-09-30",1787.3377,1801.8511,1763.6239,1783.4303,138700.0],["2025-10-01",1781.7157,1787.8959,1741.3156,1754.1344,162400.0],["2025-10-02",1766.9732,1766.9732,1716.3858,1737.0992,198000.0],["2025-10-03",1737.0992,1764.7404,1735.4146,1757.0352,189100.0],["2025-10-06",1759.8661,1783.6397,1745.0935,1754.0448,173600.0],["2025-10-07",1756.9952,1773.1135,1751.782,1762.7667,113700.0],["2025-10-08",1768.2789,1770.7909,1722.825,1750.5758,123700.0],["2025-10-09",1763.3249,1777.2103,1742.3522,1770.7809,157500.0],["2025-10-10",1782.2043,1782.2043,1693.8282,1696.2803,133300.0],["2025-10-13",1716.5453,1733.0222,1711.3818,1728.0482,108200.0],["2025-10-14",1709.0891,1789.431,1709.0891,1782.3636,110600.0],["2025-10-15",1785.5534,1785.5534,1738.6341,1740.6676,106100.0],["2025-10-16",1740.7076,1740.7076,1618.56,1633.4323,189900.0],["2025-10-17",1661.4722,1694.9646,1640.3101,1689.5719,140600.0],["2025-10-20",1700.6362,1746.2397,1700.6362,1740.4384,105600.0],["2025-10-21",1738.1855,1771.9869,1738.1855,1753.2571,145200.0],["2025-10-22",1760.7829,1770.8307,1736.9097,1736.9097,190100.0],["2025-10-23",1772.3059,1774.2995,1721.5689,1745.9108,144300.0],["2025-10-24",1744.3957,1783.1811,1744.3957,1769.5249,132300.0],["2025-10-27",1785.4936,1797.176,1769.3056,1780.38,107300.0],["2025-10-28",1781.7258,1781.7258,1748.9013,1750.3167,90400.0],["2025-10-29",1732.8128,1803.9143,1729.4735,1780.1707,141800.0],["2025-10-30",1775.4957,1818.0291,1769.9536,1772.8044,104600.0],["2025-10-31",1762.4676,1820.0825,1754.6028,1818.976,156700.0],["2025-11-03",1816.2449,1830.5789,1795.1428,1816.8729,96700.0],["2025-11-04",1807.9016,1820.2919,1773.6916,1800.8444,57900.0],["2025-11-05",1801.9407,1837.6859,1794.4847,1795.4615,62800.0],["2025-11-06",1792.7603,1816.0654,1769.2857,1794.4448,75500.0],["2025-11-07",1782.1544,1813.9024,1773.4125,1813.0153,72000.0],["2025-11-10",1812.3673,1830.5191,1802.3993,1808.5995,59500.0],["2025-11-11",1803.107,1827.1797,1799.967,1811.5199,64600.0],["2025-11-12",1812.5368,1848.5112,1812.5368,1826.6116,55300.0],["2025-11-13",1824.8571,1849.807,1811.849,1819.1355,70700.0],["2025-11-14",1803.0572,1840.9654,1785.3142,1839.3905,136000.0],["2025-11-17",1828.1866,1830.9776,1765.7272,1783.4901,100400.0],["2025-11-18",1773.1135,1805.0408,1770.462,1792.252,145700.0],["2025-11-19",1792.2518,1826.9703,1792.2518,1824.0198,82900.0],["2025-11-20",1851.2424,1868.1282,1809.1079,1816.1951,107600.0],["2025-11-21",1822.0263,1882.3525,1810.9519,1862.5062,121800.0],["2025-11-24",1862.3168,1863.5428,1838.5431,1849.6375,122800.0],["2025-11-25",1858.7482,1894.942,1856.7745,1871.7864,143700.0],["2025-11-26",1871.7865,1893.9752,1871.7865,1883.7979,78300.0],["2025-11-28",1873.9785,1903.0175,1871.354,1873.9585,43600.0],["2025-12-01",1868.0607,1908.5259,1866.9831,1897.1897,87000.0],["2025-12-02",1906.0511,1912.5175,1893.0982,1901.0316,47900.0],["2025-12-03",1895.0842,1945.9774,1895.0842,1934.212,106700.0],["2025-12-04",1938.4332,1971.1645,1929.452,1957.0741,79700.0],["2025-12-05",1946.2867,1975.8947,1946.2867,1967.6918,68400.0],["2025-12-08",1958.2815,1985.205,1957.8624,1966.0353,86100.0],["2025-12-09",1966.0353,1994.6752,1963.8199,1967.0532,80300.0],["2025-12-10",1972.6414,2061.2855,1972.6414,2052.2344,135700.0],["2025-12-11",2045.0595,2087.6101,2045.0295,2077.731,78600.0],["2025-12-12",2094.3663,2094.6058,2040.3096,2051.2168,68900.0],["2025-12-15",2055.6874,2080.3855,2050.099,2070.5164,96500.0],["2025-12-16",2081.4034,2095.5736,2067.3028,2087.4707,126500.0],["2025-12-17",2096.382,2135.9589,2096.382,2107.1694,91500.0],["2025-12-18",2104.5948,2148.0037,2081.1739,2102.7485,108300.0],["2025-12-19",2110.4622,2141.4373,2101.7306,2130.5203,140400.0],["2025-12-22",2126.778,2163.6406,2126.1594,2162.4631,71500.0],["2025-12-23",2145.439,2172.8914,2145.439,2163.5908,58700.0],["2025-12-24",2162.4432,2197.1704,2162.4432,2178.5496,34300.0],["2025-12-26",2179.9366,2187.7303,2166.6544,2175.915,49400.0],["2025-12-29",2177.4119,2181.4735,2151.0273,2159.6392,47300.0],["2025-12-30",2159.4195,2168.6302,2150.4883,2155.7373,67000.0],["2025-12-31",2158.9806,2175.436,2139.4914,2141.6868,96300.0],["2026-01-02",2131.9569,2160.3076,2114.4935,2154.1204,60200.0],["2026-01-05",2156.9546,2215.5417,2150.3684,2178.0405,87500.0],["2026-01-06",2164.2695,2190.9235,2139.2519,2185.5349,89400.0],["2026-01-07",2174.2486,2196.512,2149.7999,2161.4954,64800.0],["2026-01-08",2153.6615,2199.7747,2153.6615,2173.1606,63100.0],["2026-01-09",2179.0185,2195.3941,2164.9779,2170.636,65600.0],["2026-01-12",2155.478,2180.795,2147.4348,2156.396,81600.0],["2026-01-13",2159.9483,2172.4121,2147.4545,2158.5613,69300.0],["2026-01-14",2145.5186,2157.9425,2125.6801,2156.7351,89100.0],["2026-01-15",2155.4578,2188.4587,2150.8277,2155.6074,76500.0],["2026-01-16",2166.4049,2172.8016,2135.5297,2164.8083,77500.0],["2026-01-20",2138.663,2162.1338,2109.8037,2119.9026,118200.0],["2026-01-21",2119.9025,2200.9524,2119.9025,2178.1602,152000.0],["2026-01-22",2185.7045,2227.5366,2175.2364,2198.9167,142100.0],["2026-01-23",2083.439,2116.1504,1986.2927,2012.3381,289500.0],["2026-01-26",2010.2226,2038.3337,1992.0108,2010.4423,149300.0],["2026-01-27",2019.0242,2030.6897,1985.7241,1996.6311,107900.0],["2026-01-28",1999.0061,2008.4664,1971.9828,1975.9047,85600.0],["2026-01-29",1998.2178,2029.4323,1970.7055,2028.5043,100700.0],["2026-01-30",2022.7761,2069.6078,2003.3369,2065.2371,100600.0],["2026-02-02",2053.4121,2108.1074,2041.7864,2092.9592,82500.0],["2026-02-03",2089.5661,2142.9441,1995.9826,2039.6908,132300.0],["2026-02-04",2042.7545,2116.4797,2040.0302,2109.7139,108000.0],["2026-02-05",2111.3604,2130.3806,2090.2149,2118.5054,93500.0],["2026-02-06",2138.7428,2179.2978,2138.7428,2156.4656,78100.0],["2026-02-09",2145.4587,2172.6117,2122.1378,2149.9893,68000.0],["2026-02-10",2154.0208,2188.0196,2118.7248,2151.6157,109600.0],["2026-02-11",2174.4381,2192.4303,2096.0724,2097.5493,78100.0],["2026-02-12",2107.6782,2123.5448,1985.9235,1999.5649,249500.0],["2026-02-13",1996.5613,2017.3376,1965.8357,2001.6705,97200.0],["2026-02-17",2015.9008,2038.8826,1980.9441,1986.5223,88200.0],["2026-02-18",1991.2921,2056.3059,1983.5384,2055.707,72900.0],["2026-02-19",2050.0191,2050.0191,2013.4856,2041.0179,49100.0],["2026-02-20",2040.1797,2063.9199,1958.8903,2012.358,148700.0],["2026-02-23",1992.9987,2027.0573,1923.235,1961.6045,121900.0],["2026-02-24",1956.3655,1995.7828,1946.3267,1976.8726,82100.0],["2026-02-25",1995.7929,2010.4023,1969.4283,1991.5219,120400.0],["2026-02-26",2005.5624,2034.0925,1978.2398,1996.9205,83300.0],["2026-02-27",1967.731,1984.0539,1873.1599,1896.1659,161400.0],["2026-03-02",1854.7791,1953.2761,1845.9684,1947.9617,113400.0],["2026-03-03",1912.6187,1977.1812,1902.3594,1971.1176,106200.0],["2026-03-04",1971.1175,1975.8724,1938.2718,1970.8077,97800.0],["2026-03-05",1970.8078,1977.6706,1926.3443,1940.1399,135700.0],["2026-03-06",1873.0501,1914.5966,1848.0662,1890.4618,132900.0],["2026-03-09",1859.2246,1910.5309,1817.778,1905.5361,121400.0],["2026-03-10",1910.9005,1948.651,1882.9198,1910.4609,124700.0],["2026-03-11",1912.6187,1921.6293,1848.1461,1856.877,152600.0],["2026-03-12",1832.972,1848.8054,1806.5695,1821.0045,113600.0],["2026-03-13",1840.0545,1847.2371,1764.6235,1766.1919,160700.0],["2026-03-16",1778.1294,1816.0997,1759.359,1764.1641,115100.0],["2026-03-17",1782.7946,1807.4787,1765.3727,1786.4108,82400.0],["2026-03-18",1791.0459,1806.8893,1767.1608,1774.9327,102300.0],["2026-03-19",1776.1515,1814.7811,1757.4311,1801.3451,111700.0],["2026-03-20",1810.4157,1831.9031,1795.1416,1820.4851,114700.0],["2026-03-23",1860.3833,1875.068,1829.3159,1854.5895,113300.0],["2026-03-24",1850.8034,1892.21,1843.0715,1855.4785,129400.0],["2026-03-25",1870.1131,1899.902,1828.2868,1872.9302,120700.0],["2026-03-26",1856.6073,1900.831,1856.6073,1894.7974,92400.0],["2026-03-27",1878.3644,1881.6411,1831.1638,1833.7512,90800.0],["2026-03-30",1833.7512,1859.9538,1821.6838,1845.0693,127400.0],["2026-03-31",1878.5044,1910.4509,1854.8791,1882.6901,100600.0],["2026-04-01",1882.5001,1913.9972,1860.5431,1892.3998,66400.0],["2026-04-02",1874.4687,1909.492,1855.988,1904.6371,60600.0],["2026-04-06",1884.3681,1929.7307,1884.3681,1925.9946,51900.0],["2026-04-07",1914.257,1932.5079,1904.667,1918.952,55200.0],["2026-04-08",1969.569,1987.9098,1942.2577,1954.5847,104200.0],["2026-04-09",1957.9613,2002.5046,1954.7547,1996.2013,83600.0],["2026-04-10",1991.716,2004.7823,1980.0681,1987.6702,74500.0],["2026-04-13",1982.5855,2002.2248,1964.764,1998.7186,53600.0],["2026-04-14",1992.1454,2003.7034,1981.3766,1988.8988,71300.0],["2026-04-15",1991.8857,2000.4068,1967.2614,1984.933,50000.0],["2026-04-16",1985.5323,2003.8731,1974.8336,1979.4587,46400.0],["2026-04-17",1983.005,2043.3219,1983.005,2028.038,69100.0],["2026-04-20",2021.1852,2065.9981,2015.6209,2059.3252,59000.0],["2026-04-21",2048.1968,2093.3295,2048.1968,2051.7529,78700.0],["2026-04-22",2057.6769,2069.9041,2025.95,2043.7114,84800.0],["2026-04-23",2016.0803,2028.6272,1951.8776,1974.3041,130000.0],["2026-04-24",1955.9034,1983.8142,1922.4384,1929.9205,93300.0],["2026-04-27",1931.1094,1992.1955,1914.7265,1971.4672,81600.0],["2026-04-28",1971.6968,2008.0688,1952.5668,1981.3168,70300.0],["2026-04-29",1973.7946,1986.7311,1952.0473,1970.3483,54500.0],["2026-04-30",1955.9534,2008.898,1955.9534,1981.7463,58100.0],["2026-05-01",1989.8978,1997.6297,1960.019,1983.3147,40100.0],["2026-05-04",1967.651,1990.3174,1947.4722,1952.407,34100.0],["2026-05-05",1948.1915,2007.2597,1944.6751,2000.0472,41100.0],["2026-05-06",2020.9652,2044.4607,1982.4856,1989.2484,66800.0],["2026-05-07",1992.0756,2000.8164,1947.772,1951.3782,77700.0],["2026-05-08",1954.0753,1962.127,1936.254,1949.8898,46400.0],["2026-05-11",1947.7819,1957.8614,1902.4893,1917.9331,46400.0],["2026-05-12",1926.0945,1944.6551,1890.5718,1916.6843,56600.0],["2026-05-13",1905.0067,1920.3806,1887.0255,1907.5341,59300.0],["2026-05-14",1925.4154,1949.6799,1909.8816,1935.5248,67100.0],["2026-05-15",1946.9627,1964.3245,1913.308,1926.3743,44900.0],["2026-05-18",1925.0158,1959.25,1925.0158,1940.3297,47600.0],["2026-05-19",1941.898,1948.561,1906.1754,1924.726,77800.0],["2026-05-20",1927.9526,1977.5907,1923.8869,1970.7079,61900.0],["2026-05-21",1966.0427,1990.3174,1942.7572,1987.4004,47800.0],["2026-05-22",1996.9104,2018.1882,1974.0043,1989.4683,83400.0],["2026-05-26",1991.7458,2020.5657,1983.5044,1994.8326,54000.0],["2026-05-27",2007.6492,2021.7644,1976.5017,1990.9966,53400.0],["2026-05-28",1976.4319,2009.7771,1967.2615,2006.9301,64100.0],["2026-05-29",1999.7,2005.9301,1981.91,1990.51,124100.0],["2026-06-01",1972.22,1995.0,1937.91,1939.71,75800.0],["2026-06-02",1945.0601,1999.87,1935.74,1996.4301,58100.0],["2026-06-03",1993.5,1999.28,1951.59,1955.08,59700.0],["2026-06-04",1993.7,2065.6799,1993.7,2047.3199,79600.0],["2026-06-05",2049.99,2088.3899,2046.49,2075.1001,73200.0],["2026-06-08",2062.72,2129.3201,2061.75,2074.25,95400.0],["2026-06-09",2097.0,2134.47,2074.1001,2100.6799,78100.0],["2026-06-10",2103.8401,2136.02,2095.52,2112.8701,64700.0],["2026-06-11",2125.8101,2141.1699,2088.6899,2117.01,60300.0],["2026-06-12",2133.02,2155.28,2089.55,2108.6101,113800.0],["2026-06-15",2115.95,2123.27,2061.8201,2068.75,110800.0],["2026-06-16",2082.98,2105.1899,2060.0,2094.8701,102700.0],["2026-06-17",2085.53,2122.5801,2071.6799,2089.8201,116200.0],["2026-06-18",2098.6499,2116.28,2049.6399,2071.6201,200200.0],["2026-06-22",2076.3601,2100.1599,2072.51,2084.99,70600.0],["2026-06-23",2088.1201,2116.5801,2071.0601,2111.1399,68500.0],["2026-06-24",2112.5901,2139.9099,2107.8899,2117.29,58300.0],["2026-06-25",2105.53,2124.8101,2073.26,2089.21,87400.0],["2026-06-26",2097.53,2099.0,2060.3899,2078.9299,139500.0],["2026-06-29",2080.6499,2095.47,2054.7,2079.6499,107500.0],["2026-06-30",2073.3,2090.03,2065.8401,2080.79,73200.0],["2026-07-01",2087.8501,2133.22,2080.26,2121.6299,101300.0],["2026-07-02",2139.99,2150.0,2056.21,2082.99,59800.0],["2026-07-06",2084.99,2121.385,2084.7,2117.35,53739.136806],["2026-07-07",2117.4,2137.99,2089.08,2092.43,92097.417398],["2026-07-08",2083,2115.365,2034.91,2044.62,77023.795952],["2026-07-09",2018.565,2097.22,2018.565,2083,89361.71717],["2026-07-10",2102.23,2112.58,2077.6101,2092.59,83877.316539],["2026-07-13",2103.29,2111.22,2085.85,2106.06,85870.40453],["2026-07-14",2091.77,2114.76,2055,2062.25,85751.217225],["2026-07-15",2073.51,2077.61,2044.78,2070.62,95828.560679],["2026-07-16",2079.36,2177.64,2074.5,2156.45,116782.681911],["2026-07-17",2137.17,2151.3699,2107.115,2122.13,71331.194571],["2026-07-20",2109.99,2131.34,2065.965,2076.28,105259.882294],["2026-07-21",2069.54,2085.77,2042.73,2071.16,68902.039555],["2026-07-22",2071.54,2081.17,2045,2077.57,66572.999893],["2026-07-23",2148.89,2220.13,2129.09,2212.77,204569.304497],["2026-07-24",2222,2237.815,2157.47,2160.65,82855.594489],["2026-07-27",2163.9,2186.15,2132.95,2137.36,65146.176868],["2026-07-28",2149.12,2205.9,2149.12,2198,78754.362335],["2026-07-29",2194.06,2213.02,2166.64,2171.89,57749.251023],["2026-07-30",2184.7,2195.9699,2152.455,2156.23,50389.486657],["2026-07-31",2164.15,2198.94,2155.22,2186.65,69308.984329]]}