{"t":"KWR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",1.5742,1.6827,1.5742,1.5742,8100.0],["1980-03-18",1.6285,1.737,1.6285,1.6285,22200.0],["1980-03-19",1.6285,1.737,1.6285,1.6285,3000.0],["1980-03-20",1.6285,1.737,1.6285,1.6285,72900.0],["1980-03-21",1.6285,1.7099,1.6013,1.6013,9000.0],["1980-03-24",1.6013,1.6827,1.5742,1.5742,600.0],["1980-03-25",1.5742,1.6556,1.547,1.547,8400.0],["1980-03-26",1.547,1.5742,1.4656,1.4656,6000.0],["1980-03-27",1.4656,1.5199,1.4113,1.4113,19200.0],["1980-03-28",1.4113,1.5199,1.4113,1.4113,82800.0],["1980-03-31",1.4113,1.5199,1.4113,1.4113,9900.0],["1980-04-01",1.4656,1.5742,1.4656,1.4656,18300.0],["1980-04-02",1.4927,1.6013,1.4927,1.4927,37500.0],["1980-04-03",1.4927,1.6013,1.4927,1.4927,35100.0],["1980-04-07",1.4927,1.6013,1.4927,1.4927,14100.0],["1980-04-08",1.4927,1.6013,1.4927,1.4927,1800.0],["1980-04-09",1.4927,1.6013,1.4927,1.4927,8100.0],["1980-04-10",1.4927,1.6013,1.4927,1.4927,600.0],["1980-04-11",1.4927,1.6013,1.4927,1.4927,4800.0],["1980-04-14",1.4927,1.6013,1.4927,1.4927,300.0],["1980-04-15",1.4927,1.6013,1.4927,1.4927,600.0],["1980-04-16",1.4927,1.6013,1.4927,1.4927,31800.0],["1980-04-17",1.4927,1.6013,1.4927,1.4927,8400.0],["1980-04-18",1.4927,1.5742,1.4656,1.4656,1200.0],["1980-04-21",1.4656,1.5742,1.4656,1.4656,900.0],["1980-04-22",1.4656,1.5742,1.4656,1.4656,300.0],["1980-04-23",1.4656,1.5742,1.4656,1.4656,4200.0],["1980-04-24",1.4927,1.6013,1.4927,1.4927,55200.0],["1980-04-25",1.4927,1.5742,1.4656,1.4656,10500.0],["1980-04-28",1.4927,1.6013,1.4927,1.4927,9600.0],["1980-04-29",1.4927,1.6013,1.4927,1.4927,5100.0],["1980-04-30",1.4927,1.6013,1.4927,1.4927,4200.0],["1980-05-01",1.4927,1.6013,1.4927,1.4927,1500.0],["1980-05-02",1.4927,1.5742,1.4656,1.4656,3300.0],["1980-05-05",1.4656,1.5742,1.4656,1.4656,16800.0],["1980-05-06",1.4656,1.5742,1.4656,1.4656,47700.0],["1980-05-07",1.4656,1.5742,1.4656,1.4656,7500.0],["1980-05-08",1.4656,1.547,1.4385,1.4385,7800.0],["1980-05-09",1.4385,1.5199,1.4113,1.4113,12300.0],["1980-05-12",1.4113,1.4927,1.3842,1.3842,1200.0],["1980-05-13",1.3842,1.4927,1.3842,1.3842,600.0],["1980-05-14",1.3842,1.4656,1.357,1.357,3300.0],["1980-05-15",1.357,1.4656,1.357,1.357,7800.0],["1980-05-16",1.357,1.4656,1.357,1.357,5100.0],["1980-05-19",1.357,1.4656,1.357,1.357,300.0],["1980-05-20",1.357,1.4656,1.357,1.357,600.0],["1980-05-21",1.357,1.4656,1.357,1.357,4500.0],["1980-05-22",1.357,1.4656,1.357,1.357,15300.0],["1980-05-23",1.4113,1.5199,1.4113,1.4113,32100.0],["1980-05-27",1.4385,1.547,1.4385,1.4385,42600.0],["1980-05-28",1.4385,1.547,1.4385,1.4385,4800.0],["1980-05-29",1.4385,1.547,1.4385,1.4385,6600.0],["1980-05-30",1.4385,1.5199,1.4113,1.4113,5100.0],["1980-06-02",1.4113,1.5199,1.4113,1.4113,4500.0],["1980-06-03",1.4113,1.5199,1.4113,1.4113,8100.0],["1980-06-04",1.4113,1.5199,1.4113,1.4113,5400.0],["1980-06-05",1.4113,1.5199,1.4113,1.4113,3600.0],["1980-06-06",1.4113,1.5199,1.4113,1.4113,1500.0],["1980-06-09",1.4113,1.5199,1.4113,1.4113,4800.0],["1980-06-10",1.4385,1.547,1.4385,1.4385,21900.0],["1980-06-11",1.4385,1.547,1.4385,1.4385,3600.0],["1980-06-12",1.4656,1.5742,1.4656,1.4656,70200.0],["1980-06-13",1.4656,1.5742,1.4656,1.4656,12300.0],["1980-06-16",1.4656,1.5742,1.4656,1.4656,19800.0],["1980-06-17",1.4656,1.5742,1.4656,1.4656,8400.0],["1980-06-18",1.5199,1.6285,1.5199,1.5199,6300.0],["1980-06-19",1.737,1.8456,1.737,1.737,32400.0],["1980-06-20",1.927,2.0356,1.927,1.927,32400.0],["1980-06-23",1.9813,2.0898,1.9813,1.9813,18000.0],["1980-06-24",1.9813,2.0627,1.9541,1.9541,42900.0],["1980-06-25",1.9541,2.0356,1.927,1.927,22200.0],["1980-06-26",1.927,1.9541,1.8456,1.8456,29100.0],["1980-06-27",1.8456,1.9541,1.8456,1.8456,3300.0],["1980-06-30",1.8456,1.8999,1.7913,1.7913,5700.0],["1980-07-01",1.8184,1.927,1.8184,1.8184,900.0],["1980-07-02",1.8184,1.927,1.8184,1.8184,10500.0],["1980-07-03",1.8184,1.927,1.8184,1.8184,3900.0],["1980-07-07",1.8999,1.9541,1.8999,1.8999,12900.0],["1980-07-08",2.0084,2.0356,2.0084,2.0084,18900.0],["1980-07-09",2.0084,2.0356,1.9541,1.9541,8100.0],["1980-07-10",1.9541,1.9541,1.8727,1.8727,7800.0],["1980-07-11",1.8727,1.927,1.8727,1.8727,300.0],["1980-07-14",1.8727,1.927,1.8727,1.8727,1500.0],["1980-07-15",1.8727,1.927,1.8727,1.8727,1200.0],["1980-07-16",1.8727,1.9541,1.8727,1.8727,5700.0],["1980-07-17",1.8999,1.9813,1.8999,1.8999,7800.0],["1980-07-18",1.8999,1.8999,1.8999,1.8999,0.0],["1980-07-21",1.927,1.9813,1.927,1.927,1200.0],["1980-07-22",1.927,1.9813,1.8999,1.8999,6300.0],["1980-07-23",1.8999,1.9541,1.8727,1.8727,1500.0],["1980-07-24",1.927,1.9813,1.927,1.927,2400.0],["1980-07-25",1.9541,2.0084,1.9541,1.9541,24300.0],["1980-07-28",1.9541,2.0084,1.927,1.927,37800.0],["1980-07-29",1.9541,2.0356,1.9541,1.9541,300.0],["1980-07-30",2.0084,2.0898,2.0084,2.0084,25500.0],["1980-07-31",2.0356,2.0898,2.0356,2.0356,4800.0],["1980-08-01",2.0356,2.0627,2.0084,2.0084,49800.0],["1980-08-04",2.0084,2.0627,2.0084,2.0084,18600.0],["1980-08-05",2.0084,2.0356,1.9813,1.9813,13200.0],["1980-08-06",1.927,1.927,1.8727,1.8727,29400.0],["1980-08-07",1.8727,1.8999,1.8456,1.8456,1500.0],["1980-08-08",1.8456,1.8999,1.8456,1.8456,14400.0],["1980-08-11",1.8456,1.8999,1.8184,1.8184,8400.0],["1980-08-12",1.8184,1.8456,1.7913,1.7913,2700.0],["1980-08-13",1.7913,1.8456,1.7913,1.7913,1800.0],["1980-08-14",1.8999,1.9813,1.8999,1.8999,19200.0],["1980-08-15",1.927,1.9813,1.927,1.927,1800.0],["1980-08-18",1.8727,1.8727,1.7913,1.7913,10500.0],["1980-08-19",1.7913,1.8456,1.7642,1.7642,900.0],["1980-08-20",1.8184,1.8727,1.8184,1.8184,1800.0],["1980-08-21",1.8184,1.8727,1.8184,1.8184,600.0],["1980-08-22",1.8456,1.8999,1.8456,1.8456,5700.0],["1980-08-25",1.8456,1.8999,1.8184,1.8184,600.0],["1980-08-26",1.8184,1.8999,1.8184,1.8184,10200.0],["1980-08-27",1.8999,1.927,1.8999,1.8999,10800.0],["1980-08-28",1.8999,1.9541,1.8999,1.8999,3600.0],["1980-08-29",1.8999,1.9541,1.8999,1.8999,3000.0],["1980-09-02",1.8999,1.9541,1.8999,1.8999,3900.0],["1980-09-03",1.8999,1.9541,1.8999,1.8999,26400.0],["1980-09-04",1.8999,1.9541,1.8999,1.8999,22500.0],["1980-09-05",1.8999,1.9541,1.8999,1.8999,2100.0],["1980-09-08",1.8999,1.927,1.8999,1.8999,10800.0],["1980-09-09",1.8999,1.927,1.8999,1.8999,6000.0],["1980-09-10",1.8999,1.927,1.8999,1.8999,7800.0],["1980-09-11",1.8999,1.927,1.8999,1.8999,3300.0],["1980-09-12",1.8999,1.9541,1.8999,1.8999,8400.0],["1980-09-15",1.8999,1.9541,1.8999,1.8999,7800.0],["1980-09-16",1.9813,2.0356,1.9813,1.9813,6000.0],["1980-09-17",1.9813,2.0084,1.9541,1.9541,3900.0],["1980-09-18",1.9541,1.9813,1.9541,1.9541,1500.0],["1980-09-19",1.9541,1.9813,1.927,1.927,1200.0],["1980-09-22",1.927,1.9813,1.8999,1.8999,4800.0],["1980-09-23",1.8999,1.8999,1.8999,1.8999,0.0],["1980-09-24",1.8999,1.9541,1.8727,1.8727,900.0],["1980-09-25",1.8727,1.927,1.8456,1.8456,900.0],["1980-09-26",1.8727,1.927,1.8727,1.8727,4500.0],["1980-09-29",1.8727,1.927,1.8456,1.8456,3600.0],["1980-09-30",1.8456,1.8999,1.8456,1.8456,1200.0],["1980-10-01",1.8727,1.9541,1.8727,1.8727,8100.0],["1980-10-02",2.0084,2.0627,2.0084,2.0084,12000.0],["1980-10-03",2.0084,2.0627,2.0084,2.0084,9600.0],["1980-10-06",2.0084,2.0356,1.9541,1.9541,18900.0],["1980-10-07",1.9541,2.0356,1.9541,1.9541,56100.0],["1980-10-08",1.9813,2.0356,1.9813,1.9813,18900.0],["1980-10-09",2.0084,2.0627,2.0084,2.0084,8700.0],["1980-10-10",2.0084,2.0627,2.0084,2.0084,5100.0],["1980-10-13",2.0084,2.0084,2.0084,2.0084,0.0],["1980-10-14",2.0084,2.0898,2.0084,2.0084,5100.0],["1980-10-15",2.0084,2.0627,2.0084,2.0084,12300.0],["1980-10-16",2.0084,2.0627,2.0084,2.0084,16800.0],["1980-10-17",2.0084,2.0356,1.9813,1.9813,5400.0],["1980-10-20",1.9813,2.0084,1.9813,1.9813,9600.0],["1980-10-21",1.9813,2.0356,1.9813,1.9813,5700.0],["1980-10-22",1.9813,2.0084,1.9813,1.9813,9600.0],["1980-10-23",1.9813,2.0084,1.9541,1.9541,3900.0],["1980-10-24",1.9541,1.9813,1.927,1.927,14100.0],["1980-10-27",1.927,1.927,1.8727,1.8727,21000.0],["1980-10-28",1.8184,1.8184,1.7642,1.7642,9900.0],["1980-10-29",1.7642,1.8184,1.7642,1.7642,2400.0],["1980-10-30",1.7642,1.8184,1.7642,1.7642,4500.0],["1980-10-31",1.7642,1.8184,1.7642,1.7642,3000.0],["1980-11-03",1.7642,1.8184,1.737,1.737,300.0],["1980-11-05",1.8184,1.8727,1.8184,1.8184,13500.0],["1980-11-06",1.8184,1.8727,1.7913,1.7913,3000.0],["1980-11-07",1.7913,1.8727,1.7913,1.7913,600.0],["1980-11-10",1.7913,1.8727,1.7913,1.7913,3900.0],["1980-11-11",1.7913,1.8727,1.7913,1.7913,4500.0],["1980-11-12",1.7913,1.8456,1.7913,1.7913,8100.0],["1980-11-13",1.7913,1.7913,1.7099,1.7099,7500.0],["1980-11-14",1.7099,1.7642,1.7099,1.7099,4200.0],["1980-11-17",1.7099,1.7642,1.7099,1.7099,900.0],["1980-11-18",1.7099,1.7913,1.7099,1.7099,3300.0],["1980-11-19",1.737,1.7913,1.737,1.737,13500.0],["1980-11-20",1.7913,1.8456,1.7913,1.7913,20400.0],["1980-11-21",1.8184,1.8727,1.8184,1.8184,7500.0],["1980-11-24",1.8184,1.8727,1.8184,1.8184,7500.0],["1980-11-25",1.8184,1.8727,1.8184,1.8184,6300.0],["1980-11-26",1.8999,1.9813,1.8999,1.8999,30000.0],["1980-11-28",1.8999,1.9541,1.8999,1.8999,16200.0],["1980-12-01",1.8999,1.9541,1.8999,1.8999,4200.0],["1980-12-02",1.8999,1.927,1.8727,1.8727,10800.0],["1980-12-03",1.8727,1.927,1.8727,1.8727,6600.0],["1980-12-04",1.8999,1.9813,1.8999,1.8999,7500.0],["1980-12-05",1.8999,1.9541,1.8999,1.8999,2400.0],["1980-12-08",1.8999,1.927,1.8999,1.8999,1800.0],["1980-12-09",1.8999,1.8999,1.8456,1.8456,8700.0],["1980-12-10",1.8456,1.8727,1.8184,1.8184,6600.0],["1980-12-11",1.8184,1.8727,1.8184,1.8184,1200.0],["1980-12-12",1.8184,1.8727,1.8184,1.8184,5100.0],["1980-12-15",1.8184,1.8727,1.8184,1.8184,4200.0],["1980-12-16",1.8184,1.8727,1.7913,1.7913,4200.0],["1980-12-17",1.7913,1.8727,1.7913,1.7913,13200.0],["1980-12-18",1.7913,1.7913,1.7913,1.7913,0.0],["1980-12-19",1.7913,1.7913,1.7913,1.7913,0.0],["1980-12-22",1.7913,1.8456,1.7913,1.7913,1200.0],["1980-12-23",1.8184,1.8456,1.8184,1.8184,6900.0],["1980-12-24",1.8184,1.8456,1.8184,1.8184,4500.0],["1980-12-26",1.8184,1.8456,1.8184,1.8184,3000.0],["1980-12-29",1.8184,1.8184,1.7642,1.7642,4500.0],["1980-12-30",1.7642,1.7913,1.7099,1.7099,21900.0],["1980-12-31",1.7099,1.7913,1.7099,1.7099,1500.0],["1981-01-02",1.7099,1.737,1.6556,1.6556,600.0],["1981-01-05",1.6556,1.737,1.6556,1.6556,1200.0],["1981-01-06",1.6827,1.7642,1.6827,1.6827,900.0],["1981-01-07",1.6827,1.737,1.6556,1.6556,1500.0],["1981-01-08",1.6556,1.737,1.6556,1.6556,1500.0],["1981-01-09",1.6556,1.6556,1.6556,1.6556,0.0],["1981-01-12",1.6556,1.7099,1.6285,1.6285,1500.0],["1981-01-13",1.6285,1.7099,1.6285,1.6285,2400.0],["1981-01-14",1.6285,1.7099,1.6285,1.6285,1500.0],["1981-01-15",1.6285,1.7099,1.6285,1.6285,900.0],["1981-01-16",1.6285,1.7099,1.6285,1.6285,1500.0],["1981-01-19",1.6285,1.7099,1.6285,1.6285,600.0],["1981-01-20",1.6285,1.7099,1.6285,1.6285,5400.0],["1981-01-21",1.6285,1.6827,1.6013,1.6013,900.0],["1981-01-22",1.6013,1.6827,1.6013,1.6013,5100.0],["1981-01-23",1.6013,1.6827,1.6013,1.6013,1200.0],["1981-01-26",1.6013,1.6827,1.6013,1.6013,8100.0],["1981-01-27",1.6013,1.6827,1.6013,1.6013,300.0],["1981-01-28",1.6013,1.6556,1.6013,1.6013,2400.0],["1981-01-29",1.6013,1.6556,1.6013,1.6013,300.0],["1981-01-30",1.6013,1.6827,1.6013,1.6013,11100.0],["1981-02-02",1.6013,1.6827,1.6013,1.6013,9000.0],["1981-02-03",1.6013,1.6827,1.6013,1.6013,83400.0],["1981-02-04",1.6013,1.6827,1.6013,1.6013,1500.0],["1981-02-05",1.6285,1.7099,1.6285,1.6285,5400.0],["1981-02-06",1.6285,1.6285,1.6285,1.6285,0.0],["1981-02-09",1.6285,1.7099,1.6285,1.6285,3600.0],["1981-02-10",1.6285,1.6827,1.6013,1.6013,4500.0],["1981-02-11",1.6013,1.6827,1.6013,1.6013,16800.0],["1981-02-12",1.6013,1.6013,1.6013,1.6013,0.0],["1981-02-13",1.6013,1.6013,1.6013,1.6013,0.0],["1981-02-17",1.6013,1.6556,1.5742,1.5742,21300.0],["1981-02-18",1.5742,1.6556,1.5742,1.5742,1200.0],["1981-02-19",1.6285,1.7099,1.6285,1.6285,6600.0],["1981-02-20",1.6556,1.737,1.6556,1.6556,600.0],["1981-02-23",1.6556,1.6827,1.6013,1.6013,3900.0],["1981-02-24",1.6013,1.6827,1.6013,1.6013,900.0],["1981-02-25",1.6285,1.7099,1.6285,1.6285,4200.0],["1981-02-26",1.6285,1.6827,1.6013,1.6013,9000.0],["1981-02-27",1.6013,1.6013,1.6013,1.6013,0.0],["1981-03-02",1.6013,1.6827,1.6013,1.6013,300.0],["1981-03-03",1.6013,1.6827,1.6013,1.6013,1800.0],["1981-03-04",1.6285,1.7099,1.6285,1.6285,49200.0],["1981-03-05",1.6285,1.6827,1.6013,1.6013,300.0],["1981-03-06",1.6285,1.7099,1.6285,1.6285,3900.0],["1981-03-09",1.6827,1.737,1.6827,1.6827,9600.0],["1981-03-10",1.7099,1.7913,1.7099,1.7099,2100.0],["1981-03-11",1.7099,1.7913,1.7099,1.7099,600.0],["1981-03-12",1.737,1.8184,1.737,1.737,3000.0],["1981-03-13",1.7642,1.8727,1.7642,1.7642,8400.0],["1981-03-16",1.7913,1.8727,1.7913,1.7913,1200.0],["1981-03-17",1.7913,1.8999,1.7913,1.7913,6000.0],["1981-03-18",1.8184,1.8999,1.8184,1.8184,2400.0],["1981-03-19",1.8456,1.8999,1.8456,1.8456,9300.0],["1981-03-20",1.8456,1.8999,1.8184,1.8184,4200.0],["1981-03-23",1.8184,1.8999,1.8184,1.8184,1200.0],["1981-03-24",1.8184,1.8999,1.8184,1.8184,2400.0],["1981-03-25",1.8184,1.8999,1.8184,1.8184,1200.0],["1981-03-26",1.8184,1.8999,1.8184,1.8184,1200.0],["1981-03-27",1.8184,1.8999,1.8184,1.8184,300.0],["1981-03-30",1.8184,1.8184,1.8184,1.8184,0.0],["1981-03-31",1.8184,1.8727,1.7913,1.7913,17700.0],["1981-04-01",1.7913,1.8727,1.7913,1.7913,6000.0],["1981-04-02",1.7913,1.8727,1.7913,1.7913,12900.0],["1981-04-03",1.7913,1.8727,1.7913,1.7913,600.0],["1981-04-06",1.7913,1.8727,1.7913,1.7913,4200.0],["1981-04-07",1.7913,1.8727,1.7642,1.7642,600.0],["1981-04-08",1.7642,1.8456,1.7642,1.7642,3000.0],["1981-04-09",1.7642,1.8184,1.737,1.737,5100.0],["1981-04-10",1.737,1.7913,1.7099,1.7099,6300.0],["1981-04-13",1.7099,1.7099,1.7099,1.7099,0.0],["1981-04-14",1.7099,1.7099,1.7099,1.7099,0.0],["1981-04-15",1.7099,1.7642,1.6827,1.6827,1200.0],["1981-04-16",1.7099,1.7913,1.7099,1.7099,12900.0],["1981-04-20",1.7099,1.7913,1.7099,1.7099,6000.0],["1981-04-21",1.7099,1.7642,1.7099,1.7099,2100.0],["1981-04-22",1.7099,1.737,1.6827,1.6827,10500.0],["1981-04-23",1.6827,1.737,1.6285,1.6285,8100.0],["1981-04-24",1.6285,1.7099,1.6285,1.6285,3600.0],["1981-04-27",1.6285,1.7099,1.6285,1.6285,3300.0],["1981-04-28",1.6285,1.6556,1.6013,1.6013,18300.0],["1981-04-29",1.6013,1.6827,1.6013,1.6013,4200.0],["1981-04-30",1.6013,1.6827,1.6013,1.6013,4800.0],["1981-05-01",1.6013,1.6556,1.6013,1.6013,3900.0],["1981-05-04",1.6013,1.6556,1.6013,1.6013,900.0],["1981-05-05",1.6013,1.6556,1.6013,1.6013,900.0],["1981-05-06",1.6013,1.6827,1.6013,1.6013,10500.0],["1981-05-07",1.6285,1.6827,1.6285,1.6285,14700.0],["1981-05-08",1.6285,1.6827,1.6285,1.6285,1800.0],["1981-05-11",1.6285,1.6827,1.6285,1.6285,2400.0],["1981-05-12",1.6285,1.6827,1.6285,1.6285,36300.0],["1981-05-13",1.6285,1.6827,1.6285,1.6285,9600.0],["1981-05-14",1.6285,1.6827,1.6285,1.6285,3600.0],["1981-05-15",1.6285,1.6827,1.6285,1.6285,3000.0],["1981-05-18",1.6285,1.6827,1.6285,1.6285,2100.0],["1981-05-19",1.6285,1.6827,1.6285,1.6285,15300.0],["1981-05-20",1.6285,1.6827,1.6285,1.6285,3000.0],["1981-05-21",1.6285,1.6827,1.6285,1.6285,2100.0],["1981-05-22",1.6556,1.6827,1.6556,1.6556,10500.0],["1981-05-26",1.7099,1.7642,1.7099,1.7099,23100.0],["1981-05-27",1.737,1.7642,1.737,1.737,20400.0],["1981-05-28",1.737,1.7642,1.7099,1.7099,8400.0],["1981-05-29",1.7642,1.8184,1.7642,1.7642,7500.0],["1981-06-01",1.7642,1.8184,1.7642,1.7642,20700.0],["1981-06-02",1.7642,1.8456,1.7642,1.7642,9000.0],["1981-06-03",1.7642,1.8184,1.7642,1.7642,7500.0],["1981-06-04",1.7642,1.8456,1.7642,1.7642,6600.0],["1981-06-05",1.7642,1.8184,1.7642,1.7642,4800.0],["1981-06-08",1.7642,1.7913,1.737,1.737,13500.0],["1981-06-09",1.737,1.7913,1.737,1.737,3300.0],["1981-06-10",1.7642,1.7913,1.7642,1.7642,126300.0],["1981-06-11",1.7913,1.8456,1.7913,1.7913,49500.0],["1981-06-12",1.7913,1.8456,1.7913,1.7913,6900.0],["1981-06-15",1.8184,1.8999,1.8184,1.8184,11100.0],["1981-06-16",1.8727,1.8999,1.8727,1.8727,13800.0],["1981-06-17",1.8727,1.8999,1.8456,1.8456,6600.0],["1981-06-18",1.8456,1.8999,1.8456,1.8456,9900.0],["1981-06-19",1.8456,1.8727,1.8184,1.8184,3900.0],["1981-06-22",1.8184,1.8727,1.8184,1.8184,2400.0],["1981-06-23",1.8184,1.8727,1.8184,1.8184,2100.0],["1981-06-24",1.8184,1.8727,1.8184,1.8184,300.0],["1981-06-25",1.8184,1.8727,1.8184,1.8184,2400.0],["1981-06-26",1.8184,1.8727,1.7913,1.7913,11700.0],["1981-06-29",1.7913,1.8456,1.7913,1.7913,5700.0],["1981-06-30",1.7913,1.8456,1.7642,1.7642,20700.0],["1981-07-01",1.7642,1.8456,1.7642,1.7642,10500.0],["1981-07-02",1.7642,1.8184,1.737,1.737,900.0],["1981-07-06",1.737,1.737,1.737,1.737,0.0],["1981-07-07",1.737,1.8184,1.737,1.737,600.0],["1981-07-08",1.737,1.8184,1.7099,1.7099,2100.0],["1981-07-09",1.737,1.8184,1.737,1.737,300.0],["1981-07-10",1.737,1.8184,1.737,1.737,6300.0],["1981-07-13",1.737,1.8184,1.737,1.737,9600.0],["1981-07-14",1.737,1.8184,1.737,1.737,5100.0],["1981-07-15",1.737,1.8184,1.737,1.737,900.0],["1981-07-16",1.7642,1.8184,1.7642,1.7642,1500.0],["1981-07-17",1.7913,1.8184,1.7913,1.7913,2100.0],["1981-07-20",1.7913,1.8456,1.737,1.737,2400.0],["1981-07-21",1.737,1.8456,1.737,1.737,1200.0],["1981-07-22",1.7642,1.8456,1.7642,1.7642,1500.0],["1981-07-23",1.7642,1.8184,1.7642,1.7642,6000.0],["1981-07-24",1.7642,1.8184,1.737,1.737,600.0],["1981-07-27",1.737,1.737,1.737,1.737,0.0],["1981-07-28",1.737,1.7642,1.7234,1.7234,11400.0],["1981-07-29",1.7234,1.7642,1.7099,1.7099,600.0],["1981-07-30",1.7099,1.7642,1.6827,1.6827,15000.0],["1981-07-31",1.737,1.7642,1.737,1.737,7200.0],["1981-08-03",1.737,1.7642,1.737,1.737,12000.0],["1981-08-04",1.737,1.7642,1.737,1.737,3600.0],["1981-08-05",1.737,1.7642,1.737,1.737,6900.0],["1981-08-06",1.737,1.737,1.737,1.737,0.0],["1981-08-07",1.737,1.7642,1.737,1.737,2400.0],["1981-08-10",1.737,1.737,1.737,1.737,0.0],["1981-08-11",1.737,1.7642,1.7099,1.7099,5400.0],["1981-08-12",1.7099,1.7642,1.7099,1.7099,1500.0],["1981-08-13",1.7099,1.737,1.6827,1.6827,3600.0],["1981-08-14",1.6827,1.737,1.6827,1.6827,600.0],["1981-08-17",1.6827,1.737,1.6827,1.6827,6000.0],["1981-08-18",1.6827,1.737,1.6827,1.6827,900.0],["1981-08-19",1.6827,1.737,1.6827,1.6827,4200.0],["1981-08-20",1.6827,1.737,1.6827,1.6827,6300.0],["1981-08-21",1.6827,1.737,1.6827,1.6827,4200.0],["1981-08-24",1.6827,1.6827,1.6013,1.6013,4200.0],["1981-08-25",1.6013,1.6827,1.6013,1.6013,10500.0],["1981-08-26",1.6013,1.6827,1.6013,1.6013,12000.0],["1981-08-27",1.6013,1.6556,1.5742,1.5742,2100.0],["1981-08-28",1.6013,1.6556,1.6013,1.6013,9900.0],["1981-08-31",1.7913,1.8727,1.7913,1.7913,31200.0],["1981-09-01",1.9813,2.0627,1.9813,1.9813,22800.0],["1981-09-02",1.927,1.927,1.8456,1.8456,27600.0],["1981-09-03",1.7642,1.7642,1.7099,1.7099,7800.0],["1981-09-04",1.927,2.0084,1.927,1.927,33300.0],["1981-09-08",1.927,1.9541,1.8456,1.8456,5400.0],["1981-09-09",1.8999,1.9813,1.8999,1.8999,6000.0],["1981-09-10",1.8999,1.9813,1.8999,1.8999,4200.0],["1981-09-11",1.8999,1.9813,1.8999,1.8999,12000.0],["1981-09-14",1.8999,1.9813,1.8999,1.8999,1800.0],["1981-09-15",1.8999,1.9541,1.8999,1.8999,300.0],["1981-09-16",1.8999,1.9541,1.8999,1.8999,2100.0],["1981-09-17",1.8999,1.927,1.8456,1.8456,23100.0],["1981-09-18",1.8727,1.927,1.8727,1.8727,19500.0],["1981-09-21",1.8727,1.927,1.8727,1.8727,1200.0],["1981-09-22",1.8727,1.9541,1.8727,1.8727,20700.0],["1981-09-23",1.8727,1.927,1.8456,1.8456,2100.0],["1981-09-24",1.8456,1.927,1.8456,1.8456,1200.0],["1981-09-25",1.8456,1.8999,1.8184,1.8184,3300.0],["1981-09-28",1.8184,1.8184,1.7913,1.7913,9600.0],["1981-09-29",1.7913,1.8456,1.7913,1.7913,1200.0],["1981-09-30",1.7913,1.8184,1.737,1.737,6300.0],["1981-10-01",1.7642,1.8184,1.7642,1.7642,4200.0],["1981-10-02",1.7642,1.8184,1.7642,1.7642,2100.0],["1981-10-05",1.7642,1.8184,1.737,1.737,4800.0],["1981-10-06",1.737,1.7913,1.7099,1.7099,600.0],["1981-10-07",1.7099,1.7099,1.7099,1.7099,0.0],["1981-10-08",1.7099,1.7913,1.7099,1.7099,300.0],["1981-10-09",1.737,1.8184,1.737,1.737,2100.0],["1981-10-12",1.737,1.8184,1.7099,1.7099,900.0],["1981-10-13",1.7099,1.7913,1.7099,1.7099,1800.0],["1981-10-14",1.7099,1.7642,1.6556,1.6556,6300.0],["1981-10-15",1.6556,1.737,1.6556,1.6556,2100.0],["1981-10-16",1.6556,1.737,1.6556,1.6556,1800.0],["1981-10-19",1.6556,1.737,1.6556,1.6556,900.0],["1981-10-20",1.6556,1.737,1.6556,1.6556,4800.0],["1981-10-21",1.6556,1.737,1.6556,1.6556,600.0],["1981-10-22",1.6556,1.737,1.6556,1.6556,300.0],["1981-10-23",1.6556,1.6827,1.6013,1.6013,8400.0],["1981-10-26",1.6013,1.6827,1.6013,1.6013,12300.0],["1981-10-27",1.6285,1.6827,1.6285,1.6285,4500.0],["1981-10-28",1.6285,1.6827,1.6285,1.6285,600.0],["1981-10-29",1.6285,1.6285,1.6285,1.6285,0.0],["1981-10-30",1.6285,1.7099,1.6285,1.6285,3300.0],["1981-11-02",1.6285,1.7099,1.6285,1.6285,3000.0],["1981-11-03",1.6827,1.737,1.6827,1.6827,1800.0],["1981-11-04",1.8184,1.8999,1.8184,1.8184,17100.0],["1981-11-05",1.8184,1.8727,1.8184,1.8184,10500.0],["1981-11-06",1.8184,1.8456,1.7642,1.7642,9000.0],["1981-11-09",1.7642,1.8184,1.7642,1.7642,6600.0],["1981-11-10",1.7642,1.8456,1.7642,1.7642,3900.0],["1981-11-11",1.7642,1.8456,1.7642,1.7642,300.0],["1981-11-12",1.8999,1.9541,1.8999,1.8999,15600.0],["1981-11-13",1.9813,2.0627,1.9813,1.9813,7800.0],["1981-11-16",1.9813,2.0084,1.927,1.927,13200.0],["1981-11-17",1.927,1.9813,1.927,1.927,2100.0],["1981-11-18",2.0084,2.0627,2.0084,2.0084,12600.0],["1981-11-19",2.0084,2.0356,1.9541,1.9541,4500.0],["1981-11-20",1.9541,2.0084,1.9541,1.9541,8400.0],["1981-11-23",1.9541,1.9813,1.927,1.927,1500.0],["1981-11-24",1.927,1.927,1.927,1.927,0.0],["1981-11-25",1.927,1.9813,1.927,1.927,300.0],["1981-11-27",1.927,1.9813,1.927,1.927,900.0],["1981-11-30",1.927,1.9541,1.8727,1.8727,1200.0],["1981-12-01",1.8727,1.9541,1.8727,1.8727,3000.0],["1981-12-02",1.8727,1.9541,1.8727,1.8727,2100.0],["1981-12-03",1.8727,1.927,1.8456,1.8456,4500.0],["1981-12-04",1.8456,1.927,1.8456,1.8456,1500.0],["1981-12-07",1.8456,1.8999,1.8184,1.8184,3600.0],["1981-12-08",1.8184,1.8456,1.7642,1.7642,6900.0],["1981-12-09",1.7642,1.8184,1.737,1.737,1200.0],["1981-12-10",1.737,1.7913,1.7099,1.7099,1200.0],["1981-12-11",1.7099,1.7099,1.7099,1.7099,0.0],["1981-12-14",1.7099,1.7913,1.7099,1.7099,9000.0],["1981-12-15",1.7099,1.7099,1.7099,1.7099,0.0],["1981-12-16",1.7099,1.7913,1.7099,1.7099,4500.0],["1981-12-17",1.7099,1.7642,1.7099,1.7099,1200.0],["1981-12-18",1.7099,1.8184,1.7099,1.7099,3600.0],["1981-12-21",1.7099,1.7913,1.7099,1.7099,2700.0],["1981-12-22",1.7099,1.8184,1.7099,1.7099,6000.0],["1981-12-23",1.7099,1.7642,1.7099,1.7099,21000.0],["1981-12-24",1.7099,1.7099,1.7099,1.7099,0.0],["1981-12-28",1.7099,1.737,1.6827,1.6827,1200.0],["1981-12-29",1.6827,1.737,1.6827,1.6827,15300.0],["1981-12-30",1.6827,1.7642,1.6827,1.6827,6600.0],["1981-12-31",1.7099,1.7913,1.7099,1.7099,3000.0],["1982-01-04",1.737,1.8184,1.737,1.737,1200.0],["1982-01-05",1.737,1.737,1.737,1.737,0.0],["1982-01-06",1.737,1.7913,1.737,1.737,3600.0],["1982-01-07",1.737,1.7913,1.737,1.737,3000.0],["1982-01-08",1.737,1.737,1.737,1.737,0.0],["1982-01-11",1.7642,1.8184,1.7642,1.7642,600.0],["1982-01-12",1.7913,1.8456,1.7913,1.7913,5700.0],["1982-01-13",1.7913,1.8456,1.7913,1.7913,300.0],["1982-01-14",1.7913,1.8456,1.7913,1.7913,1800.0],["1982-01-15",1.7913,1.8727,1.7913,1.7913,2400.0],["1982-01-18",1.7913,1.7913,1.7913,1.7913,0.0],["1982-01-19",1.8184,1.8999,1.8184,1.8184,300.0],["1982-01-20",1.8727,1.9541,1.8727,1.8727,10200.0],["1982-01-21",1.8727,1.927,1.8727,1.8727,13200.0],["1982-01-22",1.8727,1.9541,1.8727,1.8727,900.0],["1982-01-25",1.8727,1.8999,1.8184,1.8184,12600.0],["1982-01-26",1.8184,1.8184,1.8184,1.8184,0.0],["1982-01-27",1.8184,1.8456,1.7642,1.7642,12000.0],["1982-01-28",1.7913,1.8456,1.7913,1.7913,6600.0],["1982-01-29",1.7913,1.8456,1.7913,1.7913,3600.0],["1982-02-01",1.7913,1.8456,1.7642,1.7642,2100.0],["1982-02-02",1.7642,1.8456,1.7642,1.7642,4200.0],["1982-02-03",1.7642,1.8184,1.737,1.737,16800.0],["1982-02-04",1.737,1.8184,1.737,1.737,6000.0],["1982-02-05",1.737,1.8184,1.737,1.737,1200.0],["1982-02-08",1.737,1.8184,1.7099,1.7099,10200.0],["1982-02-09",1.737,1.7913,1.737,1.737,9600.0],["1982-02-10",1.737,1.7913,1.737,1.737,2100.0],["1982-02-11",1.737,1.7913,1.737,1.737,3300.0],["1982-02-12",1.737,1.737,1.737,1.737,0.0],["1982-02-16",1.737,1.7913,1.737,1.737,7500.0],["1982-02-17",1.737,1.7913,1.737,1.737,5400.0],["1982-02-18",1.737,1.7913,1.737,1.737,4200.0],["1982-02-19",1.737,1.7913,1.737,1.737,3000.0],["1982-02-22",1.737,1.7913,1.7099,1.7099,9900.0],["1982-02-23",1.6827,1.6827,1.6285,1.6285,9000.0],["1982-02-24",1.6285,1.7099,1.6285,1.6285,7200.0],["1982-02-25",1.6285,1.7099,1.6285,1.6285,1500.0],["1982-02-26",1.6285,1.7099,1.6285,1.6285,3600.0],["1982-03-01",1.6285,1.7099,1.6285,1.6285,2700.0],["1982-03-02",1.6556,1.7099,1.6556,1.6556,5700.0],["1982-03-03",1.6556,1.7099,1.6556,1.6556,5100.0],["1982-03-04",1.6556,1.7099,1.6556,1.6556,2100.0],["1982-03-05",1.6556,1.6827,1.6556,1.6556,2100.0],["1982-03-08",1.6556,1.7099,1.6556,1.6556,18900.0],["1982-03-09",1.6556,1.7099,1.6556,1.6556,9000.0],["1982-03-10",1.6556,1.737,1.6556,1.6556,7200.0],["1982-03-11",1.6827,1.7642,1.6827,1.6827,6600.0],["1982-03-12",1.6827,1.737,1.6827,1.6827,2700.0],["1982-03-15",1.6827,1.737,1.6827,1.6827,6900.0],["1982-03-16",1.6827,1.737,1.6827,1.6827,300.0],["1982-03-17",1.6827,1.737,1.6827,1.6827,8100.0],["1982-03-18",1.6827,1.737,1.6827,1.6827,600.0],["1982-03-19",1.6827,1.737,1.6827,1.6827,3900.0],["1982-03-22",1.6827,1.737,1.6827,1.6827,900.0],["1982-03-23",1.6827,1.737,1.6827,1.6827,3000.0],["1982-03-24",1.6827,1.737,1.6827,1.6827,600.0],["1982-03-25",1.6827,1.737,1.6827,1.6827,1800.0],["1982-03-26",1.6827,1.737,1.6827,1.6827,900.0],["1982-03-29",1.6827,1.737,1.6827,1.6827,300.0],["1982-03-30",1.737,1.7913,1.737,1.737,10200.0],["1982-03-31",1.737,1.7913,1.7099,1.7099,4500.0],["1982-04-01",1.7099,1.7913,1.7099,1.7099,900.0],["1982-04-02",1.7099,1.7913,1.7099,1.7099,2400.0],["1982-04-05",1.7099,1.7913,1.7099,1.7099,7500.0],["1982-04-06",1.7099,1.7099,1.7099,1.7099,0.0],["1982-04-07",1.7099,1.7913,1.7099,1.7099,9000.0],["1982-04-08",1.7099,1.7913,1.7099,1.7099,1500.0],["1982-04-12",1.7099,1.7913,1.7099,1.7099,3300.0],["1982-04-13",1.7913,1.8727,1.7913,1.7913,12000.0],["1982-04-14",1.7913,1.8727,1.7913,1.7913,1800.0],["1982-04-15",1.7913,1.7913,1.7913,1.7913,0.0],["1982-04-16",1.8727,1.9541,1.8727,1.8727,12900.0],["1982-04-19",1.8727,1.927,1.8727,1.8727,7500.0],["1982-04-20",1.9541,2.0356,1.9541,1.9541,30300.0],["1982-04-21",1.9541,2.0356,1.9541,1.9541,1200.0],["1982-04-22",1.9541,1.9541,1.9541,1.9541,0.0],["1982-04-23",1.9541,2.0356,1.9541,1.9541,7500.0],["1982-04-26",1.9813,2.0627,1.9813,1.9813,5700.0],["1982-04-27",1.9813,2.0627,1.9813,1.9813,14400.0],["1982-04-28",1.9813,2.0627,1.9813,1.9813,6000.0],["1982-04-29",2.0084,2.0627,2.0084,2.0084,5400.0],["1982-04-30",2.0084,2.0356,2.0084,2.0084,12000.0],["1982-05-03",2.0084,2.0356,1.9813,1.9813,1500.0],["1982-05-04",1.9813,1.9813,1.9813,1.9813,0.0],["1982-05-05",1.9813,2.0356,1.9813,1.9813,1500.0],["1982-05-06",1.9813,2.0084,1.927,1.927,7800.0],["1982-05-07",1.927,1.9813,1.8999,1.8999,4800.0],["1982-05-10",1.8999,1.9541,1.8999,1.8999,5700.0],["1982-05-11",1.8999,1.9541,1.8999,1.8999,300.0],["1982-05-12",1.8999,1.9541,1.8999,1.8999,900.0],["1982-05-13",1.8999,1.9541,1.8999,1.8999,600.0],["1982-05-14",1.8999,1.9541,1.8999,1.8999,6300.0],["1982-05-17",1.8999,1.9813,1.8999,1.8999,6000.0],["1982-05-18",1.8999,1.9813,1.8999,1.8999,3000.0],["1982-05-19",1.8999,1.9813,1.8999,1.8999,300.0],["1982-05-20",1.8999,1.9813,1.8999,1.8999,15300.0],["1982-05-21",1.8999,1.8999,1.8999,1.8999,0.0],["1982-05-24",1.8999,1.9813,1.8999,1.8999,900.0],["1982-05-25",1.8999,1.9813,1.8999,1.8999,3600.0],["1982-05-26",1.8999,1.9813,1.8999,1.8999,10800.0],["1982-05-27",1.8999,1.9541,1.8999,1.8999,11100.0],["1982-05-28",1.8999,1.9541,1.8999,1.8999,17400.0],["1982-06-01",1.8999,1.927,1.8999,1.8999,2100.0],["1982-06-02",1.8999,1.927,1.8999,1.8999,2400.0],["1982-06-03",1.8999,1.927,1.8999,1.8999,1500.0],["1982-06-04",1.8999,1.927,1.8727,1.8727,8100.0],["1982-06-07",1.8727,1.927,1.8727,1.8727,300.0],["1982-06-08",1.8727,1.8727,1.8727,1.8727,0.0],["1982-06-09",1.8727,1.927,1.8727,1.8727,2400.0],["1982-06-10",1.8727,1.927,1.8727,1.8727,14700.0],["1982-06-11",1.8727,1.927,1.8727,1.8727,21300.0],["1982-06-14",1.8727,1.927,1.8456,1.8456,4200.0],["1982-06-15",1.8456,1.8999,1.8456,1.8456,600.0],["1982-06-16",1.8456,1.8999,1.8456,1.8456,300.0],["1982-06-17",1.8456,1.8999,1.8456,1.8456,24600.0],["1982-06-18",1.8456,1.8999,1.8456,1.8456,9600.0],["1982-06-21",1.8456,1.8727,1.8184,1.8184,300.0],["1982-06-22",1.8184,1.8999,1.8184,1.8184,3900.0],["1982-06-23",1.8184,1.8727,1.7913,1.7913,5700.0],["1982-06-24",1.7913,1.8727,1.7913,1.7913,300.0],["1982-06-25",1.7913,1.8727,1.7913,1.7913,3300.0],["1982-06-28",1.7913,1.8727,1.7642,1.7642,2700.0],["1982-06-29",1.7642,1.8456,1.7642,1.7642,3300.0],["1982-06-30",1.7642,1.8456,1.7642,1.7642,2400.0],["1982-07-01",1.7642,1.8184,1.737,1.737,10200.0],["1982-07-02",1.737,1.8184,1.737,1.737,2400.0],["1982-07-06",1.737,1.737,1.737,1.737,0.0],["1982-07-07",1.737,1.7913,1.737,1.737,2700.0],["1982-07-08",1.737,1.7913,1.737,1.737,300.0],["1982-07-09",1.737,1.7913,1.737,1.737,1200.0],["1982-07-12",1.737,1.7913,1.737,1.737,3600.0],["1982-07-13",1.737,1.737,1.737,1.737,0.0],["1982-07-14",1.737,1.7913,1.737,1.737,600.0],["1982-07-15",1.737,1.737,1.737,1.737,0.0],["1982-07-16",1.737,1.7642,1.7099,1.7099,3300.0],["1982-07-19",1.7099,1.737,1.6556,1.6556,9000.0],["1982-07-20",1.6556,1.7099,1.6285,1.6285,2700.0],["1982-07-21",1.6285,1.6827,1.6013,1.6013,5700.0],["1982-07-22",1.6013,1.6827,1.6013,1.6013,4500.0],["1982-07-23",1.6013,1.6827,1.6013,1.6013,1200.0],["1982-07-26",1.6013,1.6013,1.6013,1.6013,0.0],["1982-07-27",1.6285,1.6827,1.6285,1.6285,300.0],["1982-07-28",1.6285,1.6827,1.6013,1.6013,5100.0],["1982-07-29",1.6013,1.6827,1.6013,1.6013,1200.0],["1982-07-30",1.6013,1.6827,1.6013,1.6013,2700.0],["1982-08-02",1.6013,1.6827,1.6013,1.6013,40200.0],["1982-08-03",1.6285,1.7099,1.6285,1.6285,3600.0],["1982-08-04",1.6285,1.7099,1.6285,1.6285,7800.0],["1982-08-05",1.6285,1.6827,1.6285,1.6285,12600.0],["1982-08-06",1.6285,1.6285,1.6285,1.6285,0.0],["1982-08-09",1.6285,1.6285,1.6285,1.6285,0.0],["1982-08-10",1.6285,1.6827,1.6013,1.6013,7500.0],["1982-08-11",1.6013,1.6827,1.6013,1.6013,600.0],["1982-08-12",1.6013,1.6013,1.6013,1.6013,0.0],["1982-08-13",1.6285,1.6827,1.6285,1.6285,10500.0],["1982-08-16",1.6285,1.7099,1.6285,1.6285,2100.0],["1982-08-17",1.6285,1.6827,1.6285,1.6285,4800.0],["1982-08-18",1.6285,1.6827,1.6285,1.6285,55500.0],["1982-08-19",1.6285,1.6556,1.6285,1.6285,3600.0],["1982-08-20",1.6285,1.6827,1.6285,1.6285,6600.0],["1982-08-23",1.6556,1.7099,1.6556,1.6556,9600.0],["1982-08-24",1.6827,1.737,1.6827,1.6827,16800.0],["1982-08-25",1.6827,1.737,1.6827,1.6827,1200.0],["1982-08-26",1.6827,1.737,1.6827,1.6827,6900.0],["1982-08-27",1.7099,1.7642,1.7099,1.7099,14400.0],["1982-08-30",1.7099,1.7642,1.6827,1.6827,3900.0],["1982-08-31",1.737,1.8184,1.737,1.737,9000.0],["1982-09-01",1.737,1.8184,1.7099,1.7099,7500.0],["1982-09-02",1.7099,1.7913,1.7099,1.7099,1200.0],["1982-09-03",1.7099,1.8184,1.7099,1.7099,2400.0],["1982-09-07",1.7099,1.7642,1.7099,1.7099,2700.0],["1982-09-08",1.7099,1.7642,1.7099,1.7099,3300.0],["1982-09-09",1.7099,1.7913,1.7099,1.7099,7500.0],["1982-09-10",1.7099,1.7642,1.7099,1.7099,1800.0],["1982-09-13",1.7099,1.737,1.6556,1.6556,35400.0],["1982-09-14",1.6556,1.7099,1.6556,1.6556,8700.0],["1982-09-15",1.6556,1.7099,1.6556,1.6556,12900.0],["1982-09-16",1.6556,1.7099,1.6556,1.6556,21000.0],["1982-09-17",1.6556,1.737,1.6556,1.6556,2700.0],["1982-09-20",1.6827,1.737,1.6827,1.6827,1800.0],["1982-09-21",1.6827,1.7642,1.6827,1.6827,4800.0],["1982-09-22",1.6827,1.7642,1.6827,1.6827,101700.0],["1982-09-23",1.6827,1.6827,1.6827,1.6827,0.0],["1982-09-24",1.6827,1.6827,1.6827,1.6827,0.0],["1982-09-27",1.6827,1.7642,1.6827,1.6827,300.0],["1982-09-28",1.6827,1.6827,1.6827,1.6827,0.0],["1982-09-29",1.6827,1.737,1.6827,1.6827,16800.0],["1982-09-30",1.7099,1.7642,1.7099,1.7099,13500.0],["1982-10-01",1.7099,1.7642,1.7099,1.7099,600.0],["1982-10-04",1.7099,1.7099,1.7099,1.7099,0.0],["1982-10-05",1.7099,1.7099,1.7099,1.7099,0.0],["1982-10-06",1.7099,1.7642,1.7099,1.7099,10800.0],["1982-10-07",1.7099,1.7913,1.7099,1.7099,1800.0],["1982-10-08",1.7099,1.7913,1.7099,1.7099,600.0],["1982-10-11",1.737,1.7913,1.737,1.737,12000.0],["1982-10-12",1.927,1.9813,1.927,1.927,22500.0],["1982-10-13",1.9813,2.0356,1.9813,1.9813,11100.0],["1982-10-14",2.1984,2.2798,2.1984,2.1984,57900.0],["1982-10-15",2.1984,2.2798,2.1984,2.1984,10800.0],["1982-10-18",2.2256,2.307,2.2256,2.2256,18000.0],["1982-10-19",2.2256,2.2256,2.1441,2.1441,20100.0],["1982-10-20",2.1713,2.2255,2.1713,2.1713,3600.0],["1982-10-21",2.1713,2.1984,2.1441,2.1441,16800.0],["1982-10-22",2.1441,2.1713,2.117,2.117,13800.0],["1982-10-25",2.117,2.1713,2.0898,2.0898,900.0],["1982-10-26",1.9813,1.9813,1.9541,1.9541,18300.0],["1982-10-27",1.927,1.927,1.8727,1.8727,12300.0],["1982-10-28",1.8727,1.927,1.8456,1.8456,7500.0],["1982-10-29",1.8184,1.8184,1.7642,1.7642,16800.0],["1982-11-01",1.8184,1.8999,1.8184,1.8184,10500.0],["1982-11-02",1.8727,1.9541,1.8727,1.8727,5700.0],["1982-11-03",1.8727,1.9541,1.8727,1.8727,600.0],["1982-11-04",1.8999,1.9541,1.8999,1.8999,8700.0],["1982-11-05",2.0898,2.117,2.0898,2.0898,21000.0],["1982-11-08",2.0898,2.117,2.0356,2.0356,24900.0],["1982-11-09",2.0356,2.0898,2.0084,2.0084,7200.0],["1982-11-10",2.0356,2.0898,2.0356,2.0356,9900.0],["1982-11-11",2.0356,2.0898,2.0356,2.0356,1800.0],["1982-11-12",2.1441,2.1984,2.1441,2.1441,24600.0],["1982-11-15",2.1441,2.1984,2.117,2.117,8400.0],["1982-11-16",2.117,2.1441,2.0898,2.0898,10200.0],["1982-11-17",2.1713,2.2255,2.1713,2.1713,13200.0],["1982-11-18",2.1984,2.2527,2.1984,2.1984,11400.0],["1982-11-19",2.3341,2.3884,2.3341,2.3341,25500.0],["1982-11-22",2.3341,2.3341,2.2527,2.2527,12600.0],["1982-11-23",2.2527,2.307,2.2527,2.2527,7200.0],["1982-11-24",2.2527,2.307,2.2527,2.2527,3000.0],["1982-11-26",2.2527,2.307,2.2256,2.2256,3000.0],["1982-11-29",2.2256,2.2798,2.2256,2.2256,900.0],["1982-11-30",2.2527,2.307,2.2527,2.2527,2400.0],["1982-12-01",2.2527,2.3341,2.2527,2.2527,18300.0],["1982-12-02",2.2798,2.3341,2.2798,2.2798,33300.0],["1982-12-03",2.2798,2.3341,2.2527,2.2527,5400.0],["1982-12-06",2.1441,2.1441,2.0898,2.0898,15600.0],["1982-12-07",1.9813,1.9813,1.8999,1.8999,17400.0],["1982-12-08",1.927,1.9813,1.927,1.927,8700.0],["1982-12-09",1.927,1.9813,1.927,1.927,5700.0],["1982-12-10",1.927,1.9813,1.927,1.927,7200.0],["1982-12-13",1.9541,2.0356,1.9541,1.9541,6000.0],["1982-12-14",1.9813,2.0356,1.9813,1.9813,42600.0],["1982-12-15",1.9541,1.9541,1.8727,1.8727,6000.0],["1982-12-16",1.8727,1.8999,1.8184,1.8184,3600.0],["1982-12-17",1.8184,1.8999,1.8184,1.8184,3000.0],["1982-12-20",1.8184,1.8727,1.7913,1.7913,29100.0],["1982-12-21",1.7913,1.8184,1.7642,1.7642,4200.0],["1982-12-22",1.7642,1.8184,1.7642,1.7642,19500.0],["1982-12-23",1.7913,1.8184,1.7913,1.7913,6900.0],["1982-12-27",1.927,2.0084,1.927,1.927,21000.0],["1982-12-28",2.0356,2.117,2.0356,2.0356,6000.0],["1982-12-29",2.0627,2.117,2.0627,2.0627,13800.0],["1982-12-30",2.0627,2.1441,2.0627,2.0627,4500.0],["1982-12-31",2.0627,2.1441,2.0627,2.0627,4800.0],["1983-01-03",2.0627,2.1441,2.0627,2.0627,900.0],["1983-01-04",2.0627,2.117,2.0356,2.0356,6000.0],["1983-01-05",2.0356,2.0898,2.0356,2.0356,6000.0],["1983-01-06",2.0356,2.0898,2.0356,2.0356,8400.0],["1983-01-07",2.0356,2.0898,2.0356,2.0356,27900.0],["1983-01-10",2.0356,2.117,2.0356,2.0356,94200.0],["1983-01-11",2.0356,2.0898,2.0356,2.0356,54900.0],["1983-01-12",2.0627,2.0898,2.0627,2.0627,6300.0],["1983-01-13",2.0627,2.0898,2.0356,2.0356,40200.0],["1983-01-14",2.0627,2.0898,2.0627,2.0627,549600.0],["1983-01-17",2.117,2.1441,2.117,2.117,682500.0],["1983-01-18",2.1441,2.1984,2.1441,2.1441,179400.0],["1983-01-19",2.1441,2.1984,2.1441,2.1441,28500.0],["1983-01-20",2.1441,2.1984,2.1441,2.1441,34500.0],["1983-01-21",2.1441,2.1713,2.1441,2.1441,46800.0],["1983-01-24",2.117,2.117,2.0356,2.0356,11400.0],["1983-01-25",2.0627,2.117,2.0627,2.0627,1200.0],["1983-01-26",2.0627,2.117,2.0627,2.0627,3300.0],["1983-01-27",2.0627,2.1441,2.0627,2.0627,24600.0],["1983-01-28",2.117,2.1441,2.117,2.117,40500.0],["1983-01-31",2.1713,2.2255,2.1713,2.1713,324600.0],["1983-02-01",2.1713,2.2255,2.1713,2.1713,18000.0],["1983-02-02",2.1713,2.2256,2.1441,2.1441,25800.0],["1983-02-03",2.1441,2.2256,2.1441,2.1441,42600.0],["1983-02-04",2.1713,2.2255,2.1713,2.1713,18600.0],["1983-02-07",2.1713,2.2255,2.1713,2.1713,15900.0],["1983-02-08",2.1848,2.2256,2.1848,2.1848,8400.0],["1983-02-09",2.1984,2.2256,2.1984,2.1984,32700.0],["1983-02-10",2.1984,2.2256,2.1984,2.1984,29700.0],["1983-02-11",2.2798,2.3341,2.2798,2.2798,99300.0],["1983-02-14",2.2798,2.3341,2.2798,2.2798,64200.0],["1983-02-15",2.2798,2.3341,2.2798,2.2798,20700.0],["1983-02-16",2.2798,2.3341,2.2527,2.2527,28200.0],["1983-02-17",2.3884,2.4155,2.3884,2.3884,327300.0],["1983-02-18",2.497,2.5241,2.497,2.497,426600.0],["1983-02-22",2.497,2.5241,2.4698,2.4698,36300.0],["1983-02-23",2.497,2.5241,2.497,2.497,57600.0],["1983-02-24",2.307,2.307,2.2256,2.2256,105600.0],["1983-02-25",2.2256,2.307,2.2256,2.2256,68100.0],["1983-02-28",2.2256,2.307,2.2256,2.2256,54300.0],["1983-03-01",2.2256,2.307,2.2256,2.2256,24900.0],["1983-03-02",2.307,2.4155,2.307,2.307,39000.0],["1983-03-03",2.307,2.4155,2.307,2.307,25800.0],["1983-03-04",2.307,2.4155,2.307,2.307,22500.0],["1983-03-07",2.3884,2.4427,2.3884,2.3884,43800.0],["1983-03-08",2.3884,2.4427,2.3613,2.3613,16500.0],["1983-03-09",2.3613,2.4155,2.3613,2.3613,16800.0],["1983-03-10",2.3613,2.4427,2.3613,2.3613,54900.0],["1983-03-11",2.3613,2.4427,2.3613,2.3613,19800.0],["1983-03-14",2.3884,2.4698,2.3884,2.3884,13200.0],["1983-03-15",2.3884,2.4155,2.3341,2.3341,21600.0],["1983-03-16",2.3341,2.4155,2.3341,2.3341,6600.0],["1983-03-17",2.3341,2.4155,2.3341,2.3341,17400.0],["1983-03-18",2.3613,2.4427,2.3613,2.3613,14700.0],["1983-03-21",2.3613,2.4427,2.3613,2.3613,22200.0],["1983-03-22",2.3613,2.4427,2.3613,2.3613,4800.0],["1983-03-23",2.3613,2.4427,2.3613,2.3613,46800.0],["1983-03-24",2.3613,2.4698,2.3613,2.3613,75900.0],["1983-03-25",2.3884,2.4698,2.3884,2.3884,8700.0],["1983-03-28",2.3884,2.4427,2.3613,2.3613,19200.0],["1983-03-29",2.3613,2.4155,2.3341,2.3341,9000.0],["1983-03-30",2.3341,2.4427,2.3341,2.3341,9900.0],["1983-03-31",2.3341,2.3884,2.307,2.307,16800.0],["1983-04-04",2.307,2.3341,2.2527,2.2527,3000.0],["1983-04-05",2.2527,2.3341,2.2527,2.2527,5100.0],["1983-04-06",2.2527,2.3341,2.2527,2.2527,16800.0],["1983-04-07",2.2527,2.3341,2.2527,2.2527,26100.0],["1983-04-08",2.2798,2.3341,2.2798,2.2798,15000.0],["1983-04-11",2.307,2.4155,2.307,2.307,4200.0],["1983-04-12",2.3613,2.4427,2.3613,2.3613,11400.0],["1983-04-13",2.3884,2.497,2.3884,2.3884,24900.0],["1983-04-14",2.4427,2.5512,2.4427,2.4427,37500.0],["1983-04-15",2.4427,2.5512,2.4427,2.4427,6600.0],["1983-04-18",2.6327,2.7141,2.6327,2.6327,51000.0],["1983-04-19",2.6327,2.6869,2.6055,2.6055,62100.0],["1983-04-20",2.6055,2.6869,2.6055,2.6055,26700.0],["1983-04-21",2.6055,2.7141,2.6055,2.6055,5400.0],["1983-04-22",2.6055,2.7141,2.6055,2.6055,8700.0],["1983-04-25",2.6055,2.6327,2.5512,2.5512,18000.0],["1983-04-26",2.6055,2.6598,2.6055,2.6055,14100.0],["1983-04-27",2.6055,2.6869,2.6055,2.6055,19800.0],["1983-04-28",2.6598,2.7141,2.6598,2.6598,32100.0],["1983-04-29",2.7955,2.8769,2.7955,2.7955,76800.0],["1983-05-02",2.7955,2.8498,2.7684,2.7684,95700.0],["1983-05-03",2.7684,2.8498,2.7684,2.7684,27000.0],["1983-05-04",2.7955,2.8769,2.7955,2.7955,36600.0],["1983-05-05",2.7955,2.8769,2.7955,2.7955,16500.0],["1983-05-06",2.7955,2.8769,2.7955,2.7955,8700.0],["1983-05-09",2.8769,2.9584,2.8769,2.8769,56700.0],["1983-05-10",2.9041,2.9855,2.9041,2.9041,18300.0],["1983-05-11",2.9041,2.9312,2.8769,2.8769,37800.0],["1983-05-12",2.8769,2.9584,2.8769,2.8769,11100.0],["1983-05-13",2.9041,2.9855,2.9041,2.9041,14400.0],["1983-05-16",2.9041,3.0126,2.9041,2.9041,6600.0],["1983-05-17",2.9584,3.0398,2.9584,2.9584,67500.0],["1983-05-18",2.9584,3.0669,2.9584,2.9584,21600.0],["1983-05-19",3.0126,3.0941,3.0126,3.0126,9000.0],["1983-05-20",3.0398,3.1483,3.0398,3.0398,5700.0],["1983-05-23",3.0398,3.1212,3.0398,3.0398,8100.0],["1983-05-24",3.1483,3.2298,3.1483,3.1483,9300.0],["1983-05-25",3.2298,3.284,3.2298,3.2298,32700.0],["1983-05-26",3.2298,3.3112,3.2298,3.2298,22200.0],["1983-05-27",3.2298,3.3112,3.2298,3.2298,15000.0],["1983-05-31",3.2298,3.3383,3.2298,3.2298,21000.0],["1983-06-01",3.2298,3.3383,3.2298,3.2298,38400.0],["1983-06-02",3.2298,3.3383,3.2298,3.2298,6000.0],["1983-06-03",3.1755,3.1755,3.1212,3.1212,18000.0],["1983-06-06",3.1483,3.2298,3.1483,3.1483,7200.0],["1983-06-07",3.1483,3.2026,3.1212,3.1212,25500.0],["1983-06-08",3.1483,3.2026,3.1483,3.1483,6000.0],["1983-06-09",3.1483,3.1755,3.1483,3.1483,6900.0],["1983-06-10",3.1483,3.1755,3.1483,3.1483,6000.0],["1983-06-13",3.1483,3.1755,3.1483,3.1483,6000.0],["1983-06-14",3.1483,3.2026,3.1483,3.1483,8100.0],["1983-06-15",3.1755,3.2298,3.1755,3.1755,6000.0],["1983-06-16",3.2026,3.2569,3.2026,3.2026,36900.0],["1983-06-17",3.2298,3.3112,3.2298,3.2298,12300.0],["1983-06-20",3.2298,3.3112,3.2298,3.2298,3000.0],["1983-06-21",3.3383,3.4197,3.3383,3.3383,12300.0],["1983-06-22",3.3383,3.4197,3.3383,3.3383,3300.0],["1983-06-23",3.3383,3.4197,3.3383,3.3383,8400.0],["1983-06-24",3.3383,3.3926,3.3112,3.3112,7200.0],["1983-06-27",3.3112,3.3926,3.284,3.284,2700.0],["1983-06-28",3.284,3.3112,3.2026,3.2026,60600.0],["1983-06-29",3.2026,3.2569,3.2026,3.2026,13200.0],["1983-06-30",3.2026,3.2569,3.2026,3.2026,15300.0],["1983-07-01",3.2026,3.3112,3.2026,3.2026,32700.0],["1983-07-05",3.2026,3.3112,3.2026,3.2026,900.0],["1983-07-06",3.2026,3.284,3.2026,3.2026,12600.0],["1983-07-07",3.2026,3.284,3.2026,3.2026,3900.0],["1983-07-08",3.2026,3.284,3.2026,3.2026,2400.0],["1983-07-11",3.2026,3.2569,3.1755,3.1755,6900.0],["1983-07-12",3.1755,3.2569,3.1755,3.1755,3900.0],["1983-07-13",3.1755,3.2569,3.1755,3.1755,15900.0],["1983-07-14",3.1755,3.2569,3.1755,3.1755,4800.0],["1983-07-15",3.1755,3.2569,3.1483,3.1483,17100.0],["1983-07-18",3.1483,3.2026,3.0941,3.0941,13800.0],["1983-07-19",3.0941,3.2026,3.0941,3.0941,12000.0],["1983-07-20",3.0941,3.1483,3.0398,3.0398,40500.0],["1983-07-21",3.0398,3.1483,3.0398,3.0398,10800.0],["1983-07-22",3.0669,3.1483,3.0669,3.0669,20100.0],["1983-07-25",3.0669,3.1483,3.0398,3.0398,2100.0],["1983-07-26",3.0669,3.1483,3.0669,3.0669,9000.0],["1983-07-27",3.0669,3.1483,3.0669,3.0669,30300.0],["1983-07-28",3.0669,3.0669,3.0669,3.0669,0.0],["1983-07-29",3.0669,3.0941,3.0398,3.0398,7200.0],["1983-08-01",3.0398,3.0669,2.9855,2.9855,6600.0],["1983-08-02",2.9855,3.0669,2.9855,2.9855,11100.0],["1983-08-03",2.9855,3.0398,2.9584,2.9584,89100.0],["1983-08-04",2.9584,3.0398,2.9584,2.9584,3600.0],["1983-08-05",2.9584,3.0398,2.9584,2.9584,0.0],["1983-08-08",2.9584,3.0398,2.9584,2.9584,12300.0],["1983-08-09",2.9584,3.0669,2.9584,2.9584,47100.0],["1983-08-10",3.0126,3.0941,3.0126,3.0126,3000.0],["1983-08-11",3.0126,3.1212,3.0126,3.0126,1800.0],["1983-08-12",3.0126,3.1212,3.0126,3.0126,2100.0],["1983-08-15",3.0669,3.1483,3.0669,3.0669,2100.0],["1983-08-16",3.0669,3.1483,3.0669,3.0669,12000.0],["1983-08-17",3.0669,3.1483,3.0669,3.0669,300.0],["1983-08-18",3.0669,3.1483,3.0669,3.0669,8400.0],["1983-08-19",3.0669,3.1483,3.0669,3.0669,1200.0],["1983-08-22",3.0669,3.1483,3.0669,3.0669,2700.0],["1983-08-23",3.0669,3.1212,3.0669,3.0669,35100.0],["1983-08-24",3.0669,3.1212,3.0669,3.0669,18900.0],["1983-08-25",3.0669,3.1212,3.0669,3.0669,12900.0],["1983-08-26",3.0669,3.1483,3.0669,3.0669,4200.0],["1983-08-29",3.0669,3.1483,3.0669,3.0669,1800.0],["1983-08-30",3.0669,3.1483,3.0669,3.0669,18000.0],["1983-08-31",3.0669,3.1755,3.0669,3.0669,5700.0],["1983-09-01",3.0941,3.1755,3.0941,3.0941,1800.0],["1983-09-02",3.0941,3.1755,3.0941,3.0941,12000.0],["1983-09-06",3.0941,3.1755,3.0941,3.0941,900.0],["1983-09-07",3.0941,3.2026,3.0941,3.0941,4500.0],["1983-09-08",3.1212,3.2298,3.1212,3.1212,10500.0],["1983-09-09",3.1483,3.2569,3.1483,3.1483,18300.0],["1983-09-12",3.1483,3.2569,3.1483,3.1483,3000.0],["1983-09-13",3.2026,3.284,3.2026,3.2026,6300.0],["1983-09-14",3.2298,3.3112,3.2298,3.2298,14700.0],["1983-09-15",3.2298,3.3112,3.2298,3.2298,1500.0],["1983-09-16",3.2298,3.3383,3.2298,3.2298,300.0],["1983-09-19",3.2298,3.3383,3.2298,3.2298,3600.0],["1983-09-20",3.3383,3.3519,3.3383,3.3519,3300.0],["1983-09-21",3.3383,3.3383,3.3383,3.3383,900.0],["1983-09-22",3.3655,3.4198,3.3655,3.3655,5400.0],["1983-09-23",3.4197,3.4197,3.4197,3.4197,600.0],["1983-09-26",3.4197,3.4197,3.4197,3.4197,6000.0],["1983-09-27",3.3383,3.3383,3.3383,3.3383,1200.0],["1983-09-28",3.3383,3.3383,3.284,3.284,6600.0],["1983-09-29",3.284,3.284,3.284,3.284,0.0],["1983-09-30",3.3926,3.3926,3.3926,3.3926,3000.0],["1983-10-03",3.3383,3.3383,3.3112,3.3112,1200.0],["1983-10-04",3.3112,3.3655,3.284,3.3655,3000.0],["1983-10-05",3.3112,3.3112,3.3112,3.3112,1800.0],["1983-10-06",3.3655,3.3926,3.3655,3.3655,10800.0],["1983-10-07",3.3655,3.3926,3.3383,3.3655,13500.0],["1983-10-10",3.3655,3.3926,3.3655,3.3655,26400.0],["1983-10-11",3.3655,3.3655,3.3383,3.3655,14100.0],["1983-10-12",3.3383,3.3383,3.3383,3.3383,300.0],["1983-10-13",3.3383,3.3383,3.3383,3.3383,0.0],["1983-10-14",3.3655,3.3926,3.3655,3.3926,42000.0],["1983-10-17",3.3926,3.3926,3.3926,3.3926,1500.0],["1983-10-18",3.3926,3.4197,3.3926,3.4197,9000.0],["1983-10-19",3.4197,3.4197,3.3383,3.3383,19200.0],["1983-10-20",3.3383,3.4197,3.3383,3.4197,3600.0],["1983-10-21",3.4197,3.5012,3.4197,3.4469,4800.0],["1983-10-24",3.4469,3.474,3.4197,3.4197,116100.0],["1983-10-25",3.4197,3.474,3.4197,3.4197,7800.0],["1983-10-26",3.4197,3.474,3.4197,3.4469,72300.0],["1983-10-27",3.3926,3.3926,3.1755,3.2569,276000.0],["1983-10-28",3.2298,3.2298,3.0669,3.1212,567300.0],["1983-10-31",3.1212,3.1212,2.9855,2.9855,45900.0],["1983-11-01",2.9855,2.9855,2.9855,2.9855,2700.0],["1983-11-02",2.9312,2.9312,2.6055,2.6055,9000.0],["1983-11-03",2.6327,2.7141,2.6327,2.7141,6000.0],["1983-11-04",2.6734,2.6734,2.6055,2.6055,15600.0],["1983-11-07",2.6055,2.6869,2.6055,2.6055,10800.0],["1983-11-08",2.6055,2.6055,2.6055,2.6055,6000.0],["1983-11-09",2.6055,2.6055,2.6055,2.6055,600.0],["1983-11-10",2.6055,2.6055,2.6055,2.6055,15900.0],["1983-11-11",2.6055,2.6598,2.6055,2.6055,4500.0],["1983-11-14",2.6055,2.6055,2.6055,2.6055,3000.0],["1983-11-15",2.6055,2.6055,2.6055,2.6055,11100.0],["1983-11-16",2.6055,2.6869,2.6055,2.6869,14700.0],["1983-11-17",2.6869,2.6869,2.6327,2.6327,5100.0],["1983-11-18",2.6869,2.7141,2.6869,2.6869,4500.0],["1983-11-21",2.6869,2.6869,2.6869,2.6869,0.0],["1983-11-22",2.6598,2.6598,2.6598,2.6598,1200.0],["1983-11-23",2.6598,2.6598,2.6598,2.6598,0.0],["1983-11-25",2.6598,2.6598,2.6598,2.6598,0.0],["1983-11-28",2.6598,2.6598,2.6598,2.6598,0.0],["1983-11-29",2.7141,2.7684,2.7141,2.7684,5100.0],["1983-11-30",2.7684,2.8498,2.7141,2.8498,12000.0],["1983-12-01",2.8498,2.8498,2.7684,2.7684,10200.0],["1983-12-02",2.7684,2.7684,2.7684,2.7684,600.0],["1983-12-05",2.7684,2.9041,2.7684,2.8498,21900.0],["1983-12-06",2.8498,2.9312,2.8498,2.8498,2100.0],["1983-12-07",2.8498,2.9312,2.8498,2.8498,1500.0],["1983-12-08",2.8498,2.8498,2.8498,2.8498,300.0],["1983-12-09",2.9312,2.9312,2.9312,2.9312,7500.0],["1983-12-12",2.9312,2.9312,2.9312,2.9312,0.0],["1983-12-13",2.9312,2.9312,2.9312,2.9312,0.0],["1983-12-14",2.8498,2.8498,2.8498,2.8498,600.0],["1983-12-15",2.8498,2.8498,2.8498,2.8498,300.0],["1983-12-16",2.8498,2.8498,2.8498,2.8498,3900.0],["1983-12-19",2.8769,2.9312,2.8769,2.8769,4200.0],["1983-12-20",2.8769,2.8769,2.8769,2.8769,0.0],["1983-12-21",2.8769,2.8769,2.8769,2.8769,0.0],["1983-12-22",2.8769,2.8769,2.8769,2.8769,300.0],["1983-12-23",2.8769,2.8769,2.8769,2.8769,900.0],["1983-12-27",2.8769,2.8769,2.8769,2.8769,0.0],["1983-12-28",2.9041,2.9855,2.9041,2.9855,4800.0],["1983-12-29",2.9855,2.9855,2.9041,2.9855,900.0],["1983-12-30",2.9855,2.9855,2.9312,2.9855,1800.0],["1984-01-03",2.9855,3.0669,2.9041,3.0669,10500.0],["1984-01-04",3.0398,3.0398,3.0398,3.0398,3000.0],["1984-01-05",3.0398,3.0669,2.9855,2.9855,4200.0],["1984-01-06",2.9855,3.0669,2.9855,2.9855,2100.0],["1984-01-09",2.9855,3.0669,2.9855,3.0669,1200.0],["1984-01-10",3.0669,3.0941,2.9855,3.0533,3000.0],["1984-01-11",3.0262,3.0262,2.9855,2.9855,2100.0],["1984-01-12",2.9855,2.9855,2.9855,2.9855,1500.0],["1984-01-13",2.9855,3.0398,2.9855,2.9855,5400.0],["1984-01-16",3.0398,3.0398,3.0398,3.0398,4200.0],["1984-01-17",2.9855,2.9855,2.9855,2.9855,1200.0],["1984-01-18",2.9855,2.9855,2.9855,2.9855,5700.0],["1984-01-19",2.9312,2.9312,2.9312,2.9312,4800.0],["1984-01-20",2.9312,2.9312,2.9312,2.9312,0.0],["1984-01-23",2.9312,2.9312,2.8905,2.9041,9300.0],["1984-01-24",2.9041,2.9041,2.8769,2.8769,8400.0],["1984-01-25",2.8769,2.8769,2.8769,2.8769,14700.0],["1984-01-26",2.8769,2.9312,2.8498,2.8498,11400.0],["1984-01-27",2.8227,2.8227,2.8227,2.8227,300.0],["1984-01-30",2.8227,2.8227,2.8227,2.8227,900.0],["1984-01-31",2.8227,2.8498,2.8227,2.8498,5100.0],["1984-02-01",2.8498,2.8498,2.8498,2.8498,0.0],["1984-02-02",2.7684,2.7684,2.7412,2.7684,4500.0],["1984-02-03",2.7684,2.7684,2.7412,2.7412,900.0],["1984-02-06",2.6869,2.6869,2.6869,2.6869,600.0],["1984-02-07",2.6869,2.7277,2.6598,2.6598,3600.0],["1984-02-08",2.6598,2.6598,2.6598,2.6598,0.0],["1984-02-09",2.6598,2.6869,2.6598,2.6869,14400.0],["1984-02-10",2.6598,2.6598,2.6598,2.6598,600.0],["1984-02-13",2.6598,2.6598,2.6598,2.6598,13500.0],["1984-02-14",2.6598,2.6598,2.6598,2.6598,600.0],["1984-02-15",2.6598,2.6598,2.6598,2.6598,900.0],["1984-02-16",2.6598,2.6598,2.6598,2.6598,0.0],["1984-02-17",2.6598,2.7141,2.6598,2.6598,20700.0],["1984-02-21",2.6598,2.6598,2.6598,2.6598,12000.0],["1984-02-22",2.6598,2.6598,2.6598,2.6598,2700.0],["1984-02-23",2.6598,2.7412,2.6055,2.6598,51600.0],["1984-02-24",2.6327,2.6327,2.6327,2.6327,300.0],["1984-02-27",2.6327,2.6327,2.6327,2.6327,1500.0],["1984-02-28",2.6055,2.6055,2.6055,2.6055,600.0],["1984-02-29",2.6055,2.6598,2.5784,2.5784,2100.0],["1984-03-01",2.5784,2.5784,2.5784,2.5784,0.0],["1984-03-02",2.5784,2.6598,2.5784,2.6598,900.0],["1984-03-05",2.6598,2.6598,2.5784,2.5784,1200.0],["1984-03-06",2.5784,2.5784,2.5784,2.5784,0.0],["1984-03-07",2.5784,2.5784,2.5784,2.5784,0.0],["1984-03-08",2.5784,2.5784,2.5784,2.5784,0.0],["1984-03-09",2.5784,2.5784,2.5784,2.5784,0.0],["1984-03-12",2.5512,2.5512,2.5512,2.5512,1500.0],["1984-03-13",2.5512,2.5512,2.5512,2.5512,900.0],["1984-03-14",2.5512,2.5512,2.5512,2.5512,0.0],["1984-03-15",2.5784,2.6327,2.5784,2.6327,2100.0],["1984-03-16",2.6327,2.6327,2.6055,2.6327,43500.0],["1984-03-19",2.6327,2.6327,2.6327,2.6327,0.0],["1984-03-20",2.6327,2.6327,2.5784,2.6327,7500.0],["1984-03-21",2.6327,2.6327,2.6327,2.6327,4800.0],["1984-03-22",2.6327,2.7005,2.6055,2.6598,8100.0],["1984-03-23",2.6598,2.6598,2.6055,2.6055,1200.0],["1984-03-26",2.6055,2.6055,2.6055,2.6055,0.0],["1984-03-27",2.6055,2.6327,2.5784,2.6055,63000.0],["1984-03-28",2.6055,2.6055,2.6055,2.6055,0.0],["1984-03-29",2.6055,2.6055,2.6055,2.6055,0.0],["1984-03-30",2.6055,2.6598,2.5784,2.6598,5700.0],["1984-04-02",2.6598,2.6598,2.6598,2.6598,0.0],["1984-04-03",2.6598,2.6598,2.5784,2.6598,7800.0],["1984-04-04",2.6598,2.6869,2.6055,2.6869,4500.0],["1984-04-05",2.6869,2.6869,2.6869,2.6869,0.0],["1984-04-06",2.6055,2.6055,2.6055,2.6055,3000.0],["1984-04-09",2.6055,2.6327,2.6055,2.6055,129000.0],["1984-04-10",2.5784,2.5784,2.5784,2.5784,300.0],["1984-04-11",2.5784,2.6869,2.5784,2.5784,1500.0],["1984-04-12",2.5784,2.5784,2.5784,2.5784,0.0],["1984-04-13",2.6055,2.6055,2.6055,2.6055,300.0],["1984-04-16",2.6055,2.6055,2.6055,2.6055,900.0],["1984-04-17",2.6055,2.6055,2.6055,2.6055,600.0],["1984-04-18",2.6055,2.6055,2.6055,2.6055,2400.0],["1984-04-19",2.6055,2.6055,2.6055,2.6055,300.0],["1984-04-23",2.6055,2.6055,2.6055,2.6055,1200.0],["1984-04-24",2.6055,2.6055,2.6055,2.6055,0.0],["1984-04-25",2.6055,2.6598,2.6055,2.6598,1200.0],["1984-04-26",2.6598,2.6598,2.6598,2.6598,0.0],["1984-04-27",2.6598,2.6869,2.6055,2.6869,600.0],["1984-04-30",2.6869,2.6869,2.6869,2.6869,0.0],["1984-05-01",2.6869,2.6869,2.6869,2.6869,0.0],["1984-05-02",2.6055,2.6055,2.6055,2.6055,2700.0],["1984-05-03",2.6055,2.6055,2.6055,2.6055,3000.0],["1984-05-04",2.6055,2.6327,2.6055,2.6055,2400.0],["1984-05-07",2.6055,2.6055,2.6055,2.6055,0.0],["1984-05-08",2.6598,2.6869,2.6598,2.6598,3300.0],["1984-05-09",2.6327,2.6327,2.6327,2.6327,300.0],["1984-05-10",2.6327,2.6327,2.6327,2.6327,0.0],["1984-05-11",2.6327,2.6327,2.6327,2.6327,1200.0],["1984-05-14",2.6327,2.6327,2.6327,2.6327,1200.0],["1984-05-15",2.6327,2.6327,2.6327,2.6327,3600.0],["1984-05-16",2.6327,2.6869,2.6327,2.6869,3600.0],["1984-05-17",2.6869,2.6869,2.6869,2.6869,0.0],["1984-05-18",2.6327,2.6327,2.6055,2.6055,16200.0],["1984-05-21",2.6055,2.6327,2.6055,2.6327,6600.0],["1984-05-22",2.6191,2.6191,2.6055,2.6055,27000.0],["1984-05-23",2.5784,2.5784,2.5784,2.5784,3600.0],["1984-05-24",2.5512,2.5512,2.497,2.497,2100.0],["1984-05-25",2.497,2.497,2.497,2.497,0.0],["1984-05-29",2.497,2.497,2.497,2.497,0.0],["1984-05-30",2.497,2.5241,2.4155,2.4155,3300.0],["1984-05-31",2.4155,2.4155,2.4155,2.4155,0.0],["1984-06-01",2.3884,2.3884,2.3341,2.3341,2100.0],["1984-06-04",2.3341,2.3341,2.3341,2.3341,0.0],["1984-06-05",2.3341,2.3341,2.3341,2.3341,0.0],["1984-06-06",2.4155,2.4155,2.4155,2.4155,600.0],["1984-06-07",2.3341,2.3341,2.3341,2.3341,300.0],["1984-06-08",2.3341,2.3341,2.3341,2.3341,0.0],["1984-06-11",2.307,2.307,2.2798,2.307,900.0],["1984-06-12",2.307,2.307,2.307,2.307,0.0],["1984-06-13",2.2798,2.2798,2.2798,2.2798,600.0],["1984-06-14",2.2798,2.2798,2.2527,2.2798,3300.0],["1984-06-15",2.2798,2.2798,2.2527,2.2798,10500.0],["1984-06-18",2.2663,2.2663,2.2527,2.2663,3600.0],["1984-06-19",2.2798,2.2798,2.2798,2.2798,46500.0],["1984-06-20",2.307,2.307,2.307,2.307,300.0],["1984-06-21",2.307,2.3341,2.2798,2.2798,2700.0],["1984-06-22",2.2798,2.2798,2.2798,2.2798,3600.0],["1984-06-25",2.3341,2.3341,2.3341,2.3341,600.0],["1984-06-26",2.3341,2.3341,2.1984,2.3341,183000.0],["1984-06-27",2.3341,2.3341,2.2798,2.3341,2400.0],["1984-06-28",2.3205,2.3205,2.2798,2.3205,1500.0],["1984-06-29",2.3205,2.3205,2.3205,2.3205,300.0],["1984-07-02",2.3205,2.3205,2.3205,2.3205,0.0],["1984-07-03",2.2798,2.2798,2.2798,2.2798,2400.0],["1984-07-05",2.2798,2.2798,2.2798,2.2798,0.0],["1984-07-06",2.2798,2.2798,2.2798,2.2798,0.0],["1984-07-09",2.2798,2.2798,2.2798,2.2798,0.0],["1984-07-10",2.2798,2.2798,2.2798,2.2798,300.0],["1984-07-11",2.2798,2.2798,2.2798,2.2798,600.0],["1984-07-12",2.3205,2.3205,2.3205,2.3205,300.0],["1984-07-13",2.3205,2.3205,2.3205,2.3205,0.0],["1984-07-16",2.3205,2.3205,2.3205,2.3205,0.0],["1984-07-17",2.2798,2.2798,2.2527,2.2798,46500.0],["1984-07-18",2.3205,2.3205,2.3205,2.3205,1500.0],["1984-07-19",2.2798,2.2798,2.2798,2.2798,900.0],["1984-07-20",2.3341,2.3341,2.3341,2.3341,300.0],["1984-07-23",2.3341,2.3341,2.3341,2.3341,0.0],["1984-07-24",2.2798,2.2798,2.2798,2.2798,1500.0],["1984-07-25",2.2798,2.2798,2.2798,2.2798,0.0],["1984-07-26",2.2798,2.2798,2.2798,2.2798,600.0],["1984-07-27",2.2798,2.2798,2.2798,2.2798,0.0],["1984-07-30",2.2798,2.2798,2.2527,2.2798,2100.0],["1984-07-31",2.2527,2.2527,2.2527,2.2527,4500.0],["1984-08-01",2.2527,2.2527,2.2527,2.2527,6000.0],["1984-08-02",2.2527,2.2527,2.2527,2.2527,0.0],["1984-08-03",2.2527,2.307,2.2527,2.2527,27600.0],["1984-08-06",2.2527,2.307,2.2527,2.2527,90300.0],["1984-08-07",2.2934,2.3613,2.2934,2.3341,78000.0],["1984-08-08",2.3884,2.4698,2.3884,2.4155,9000.0],["1984-08-09",2.4155,2.4427,2.3884,2.3884,3000.0],["1984-08-10",2.3884,2.4698,2.3884,2.4155,3000.0],["1984-08-13",2.4155,2.4291,2.4155,2.4155,2700.0],["1984-08-14",2.4155,2.4427,2.402,2.402,6300.0],["1984-08-15",2.402,2.4155,2.3613,2.3613,4500.0],["1984-08-16",2.3613,2.3613,2.3613,2.3613,900.0],["1984-08-17",2.3884,2.3884,2.3884,2.3884,600.0],["1984-08-20",2.3884,2.4427,2.3613,2.3613,3300.0],["1984-08-21",2.3884,2.4155,2.3884,2.3884,107400.0],["1984-08-22",2.3884,2.4155,2.3884,2.4155,12000.0],["1984-08-23",2.4155,2.4155,2.3884,2.4155,21000.0],["1984-08-24",2.4155,2.4698,2.3884,2.3884,5700.0],["1984-08-27",2.3884,2.4698,2.3884,2.3884,5100.0],["1984-08-28",2.3884,2.3884,2.3884,2.3884,1200.0],["1984-08-29",2.3884,2.3884,2.3884,2.3884,0.0],["1984-08-30",2.3884,2.3884,2.3884,2.3884,9900.0],["1984-08-31",2.4698,2.4698,2.4698,2.4698,300.0],["1984-09-04",2.4427,2.4427,2.4427,2.4427,2400.0],["1984-09-05",2.4427,2.4427,2.4427,2.4427,0.0],["1984-09-06",2.3884,2.3884,2.3884,2.3884,2100.0],["1984-09-07",2.3884,2.4155,2.3884,2.3884,2100.0],["1984-09-10",2.3884,2.3884,2.3884,2.3884,15900.0],["1984-09-11",2.4155,2.4155,2.4155,2.4155,2100.0],["1984-09-12",2.3884,2.3884,2.3884,2.3884,2400.0],["1984-09-13",2.4427,2.4427,2.4427,2.4427,3000.0],["1984-09-14",2.4427,2.4427,2.4427,2.4427,0.0],["1984-09-17",2.4427,2.4698,2.3884,2.3884,7800.0],["1984-09-18",2.3884,2.4155,2.3884,2.4155,900.0],["1984-09-19",2.4155,2.4427,2.3884,2.4427,6600.0],["1984-09-20",2.3884,2.3884,2.3884,2.3884,1200.0],["1984-09-21",2.3884,2.4427,2.3884,2.3884,6600.0],["1984-09-24",2.3884,2.3884,2.3884,2.3884,0.0],["1984-09-25",2.3884,2.4698,2.3884,2.4698,16200.0],["1984-09-26",2.4698,2.4698,2.4155,2.4427,4800.0],["1984-09-27",2.4427,2.5241,2.4427,2.497,3000.0],["1984-09-28",2.4698,2.4698,2.4698,2.4698,600.0],["1984-10-01",2.4698,2.4698,2.4698,2.4698,1800.0],["1984-10-02",2.4698,2.4698,2.4698,2.4698,2400.0],["1984-10-03",2.4698,2.4698,2.4698,2.4698,5400.0],["1984-10-04",2.4698,2.4698,2.4698,2.4698,600.0],["1984-10-05",2.4698,2.5105,2.4698,2.4698,10500.0],["1984-10-08",2.4698,2.4698,2.4698,2.4698,0.0],["1984-10-09",2.4698,2.4698,2.4698,2.4698,7200.0],["1984-10-10",2.4698,2.4698,2.4698,2.4698,1200.0],["1984-10-11",2.4698,2.4698,2.4698,2.4698,2700.0],["1984-10-12",2.4698,2.4698,2.4698,2.4698,0.0],["1984-10-15",2.4698,2.497,2.4698,2.497,4800.0],["1984-10-16",2.497,2.497,2.497,2.497,0.0],["1984-10-17",2.4698,2.4698,2.4698,2.4698,1800.0],["1984-10-18",2.4698,2.4698,2.4698,2.4698,0.0],["1984-10-19",2.497,2.497,2.497,2.497,1800.0],["1984-10-22",2.4698,2.4698,2.4698,2.4698,300.0],["1984-10-23",2.4698,2.4698,2.4698,2.4698,300.0],["1984-10-24",2.4698,2.497,2.4698,2.4698,13800.0],["1984-10-25",2.4698,2.4698,2.4698,2.4698,0.0],["1984-10-26",2.4698,2.4698,2.4698,2.4698,300.0],["1984-10-29",2.4698,2.4698,2.4698,2.4698,300.0],["1984-10-30",2.4698,2.4698,2.4698,2.4698,3000.0],["1984-10-31",2.4698,2.4698,2.4698,2.4698,1200.0],["1984-11-01",2.4698,2.4698,2.4698,2.4698,0.0],["1984-11-02",2.4698,2.4698,2.4698,2.4698,0.0],["1984-11-05",2.4698,2.4698,2.4698,2.4698,900.0],["1984-11-06",2.4698,2.4698,2.4698,2.4698,0.0],["1984-11-07",2.4698,2.497,2.4427,2.4698,161400.0],["1984-11-08",2.4698,2.497,2.4562,2.4562,1800.0],["1984-11-09",2.4562,2.4698,2.4427,2.4698,20700.0],["1984-11-12",2.4427,2.4427,2.4427,2.4427,600.0],["1984-11-13",2.4427,2.5105,2.4427,2.4427,2100.0],["1984-11-14",2.4427,2.497,2.4427,2.497,5400.0],["1984-11-15",2.4698,2.4698,2.4427,2.4698,39600.0],["1984-11-16",2.4698,2.4698,2.4562,2.4698,900.0],["1984-11-19",2.497,2.497,2.497,2.497,1200.0],["1984-11-20",2.497,2.497,2.4562,2.497,2700.0],["1984-11-21",2.497,2.5241,2.4698,2.4698,7500.0],["1984-11-23",2.4698,2.4698,2.4698,2.4698,0.0],["1984-11-26",2.4698,2.4698,2.4698,2.4698,600.0],["1984-11-27",2.497,2.5241,2.497,2.5241,19200.0],["1984-11-28",2.5241,2.5241,2.497,2.497,3600.0],["1984-11-29",2.497,2.5241,2.497,2.497,24600.0],["1984-11-30",2.497,2.5241,2.497,2.497,6000.0],["1984-12-03",2.497,2.5241,2.497,2.497,12300.0],["1984-12-04",2.497,2.5241,2.497,2.497,33000.0],["1984-12-05",2.497,2.497,2.497,2.497,1200.0],["1984-12-06",2.497,2.5241,2.497,2.5241,34200.0],["1984-12-07",2.5241,2.5241,2.5241,2.5241,600.0],["1984-12-10",2.497,2.497,2.497,2.497,1500.0],["1984-12-11",2.5241,2.5512,2.5241,2.5241,3600.0],["1984-12-12",2.5377,2.5377,2.5377,2.5377,300.0],["1984-12-13",2.5241,2.5241,2.5241,2.5241,600.0],["1984-12-14",2.5241,2.5512,2.5241,2.5241,1200.0],["1984-12-17",2.5512,2.5784,2.5512,2.5512,10800.0],["1984-12-18",2.5784,2.5784,2.5784,2.5784,3000.0],["1984-12-19",2.6598,2.7141,2.6598,2.6598,16500.0],["1984-12-20",2.6598,2.7412,2.6598,2.7412,22800.0],["1984-12-21",2.7412,2.7412,2.6869,2.7412,2700.0],["1984-12-24",2.7412,2.7412,2.6869,2.7412,20100.0],["1984-12-26",2.7412,2.7412,2.7141,2.7412,1200.0],["1984-12-27",2.7412,2.7955,2.6598,2.7684,18900.0],["1984-12-28",2.7684,2.8227,2.7684,2.7684,2100.0],["1984-12-31",2.7684,2.7684,2.7684,2.7684,0.0],["1985-01-02",2.7412,2.7412,2.7412,2.7412,300.0],["1985-01-03",2.7412,2.7955,2.7141,2.7141,21600.0],["1985-01-04",2.7141,2.7141,2.6598,2.6598,13500.0],["1985-01-07",2.6598,2.7412,2.6598,2.6598,2100.0],["1985-01-08",2.7141,2.7141,2.7141,2.7141,300.0],["1985-01-09",2.6869,2.6869,2.6734,2.6734,45300.0],["1985-01-10",2.6869,2.7141,2.6869,2.7141,2400.0],["1985-01-11",2.6869,2.6869,2.6869,2.6869,900.0],["1985-01-14",2.6869,2.6869,2.6869,2.6869,0.0],["1985-01-15",2.7141,2.7412,2.7141,2.7141,54300.0],["1985-01-16",2.7412,2.7412,2.7412,2.7412,600.0],["1985-01-17",2.7277,2.7277,2.7277,2.7277,300.0],["1985-01-18",2.7277,2.7412,2.6598,2.7005,3300.0],["1985-01-21",2.7412,2.7412,2.7412,2.7412,5400.0],["1985-01-22",2.7412,2.7412,2.6598,2.7412,2100.0],["1985-01-23",2.7412,2.7412,2.6869,2.6869,3300.0],["1985-01-24",2.6869,2.7412,2.6869,2.7412,2400.0],["1985-01-25",2.7412,2.7412,2.7412,2.7412,8400.0],["1985-01-28",2.7412,2.7412,2.6869,2.7412,4200.0],["1985-01-29",2.7412,2.7684,2.7412,2.7412,3000.0],["1985-01-30",2.7684,2.7684,2.7684,2.7684,2100.0],["1985-01-31",2.9312,2.9312,2.9312,2.9312,3750.0],["1985-02-01",2.9312,2.9312,2.8226,2.9312,900.0],["1985-02-04",2.9312,2.9312,2.9312,2.9312,150.0],["1985-02-05",2.9312,2.9312,2.8226,2.9312,2550.0],["1985-02-06",2.9312,2.9584,2.8227,2.9584,1350.0],["1985-02-07",2.9312,2.9312,2.9312,2.9312,150.0],["1985-02-08",2.9312,2.9312,2.9312,2.9312,150.0],["1985-02-11",2.8227,2.8227,2.7684,2.8227,3600.0],["1985-02-12",2.8769,2.8769,2.8769,2.8769,450.0],["1985-02-13",2.8769,2.8769,2.7684,2.8769,1050.0],["1985-02-14",2.8769,2.8769,2.7684,2.7955,23250.0],["1985-02-15",2.8227,2.8769,2.8227,2.8227,6600.0],["1985-02-19",2.8227,2.8769,2.8227,2.8227,8100.0],["1985-02-20",2.8769,2.8769,2.8769,2.8769,300.0],["1985-02-21",2.8769,2.9584,2.8227,2.9584,3450.0],["1985-02-22",2.9584,2.9855,2.8227,2.9855,23100.0],["1985-02-25",2.9855,2.9855,2.9855,2.9855,0.0],["1985-02-26",2.9855,2.9855,2.9312,2.9312,1650.0],["1985-02-27",2.8769,2.8769,2.8226,2.8769,9000.0],["1985-02-28",2.8769,2.9312,2.8227,2.8227,21600.0],["1985-03-01",2.9312,2.9312,2.9312,2.9312,300.0],["1985-03-04",2.8227,2.8227,2.8227,2.8227,2700.0],["1985-03-05",2.8226,2.8769,2.8226,2.8769,3150.0],["1985-03-06",2.8769,2.8769,2.8226,2.8769,9000.0],["1985-03-07",2.8227,2.8227,2.8227,2.8227,750.0],["1985-03-08",2.8227,2.8227,2.8227,2.8227,0.0],["1985-03-11",2.8227,2.8769,2.8227,2.8227,6000.0],["1985-03-12",2.8227,2.8227,2.8227,2.8227,300.0],["1985-03-13",2.9312,2.9312,2.9312,2.9312,150.0],["1985-03-14",2.8227,2.8227,2.8227,2.8227,1650.0],["1985-03-15",2.8227,2.8227,2.8227,2.8227,0.0],["1985-03-18",2.8227,2.8227,2.8227,2.8227,1950.0],["1985-03-19",2.8226,2.8769,2.8226,2.8769,7500.0],["1985-03-20",2.8769,2.8769,2.8226,2.8769,1050.0],["1985-03-21",2.8769,2.8769,2.8769,2.8769,450.0],["1985-03-22",2.8227,2.8227,2.8227,2.8227,300.0],["1985-03-25",2.8227,2.8498,2.8227,2.8227,10500.0],["1985-03-26",2.8227,2.8227,2.8227,2.8227,0.0],["1985-03-27",2.8227,2.8227,2.8227,2.8227,0.0],["1985-03-28",2.8227,2.8227,2.8227,2.8227,2850.0],["1985-03-29",2.8227,2.8227,2.8227,2.8227,450.0],["1985-04-01",2.8227,2.8769,2.7955,2.8227,40200.0],["1985-04-02",2.8227,2.8227,2.6598,2.7141,8400.0],["1985-04-03",2.7141,2.7684,2.7141,2.7684,1500.0],["1985-04-04",2.8227,2.8227,2.8227,2.8227,150.0],["1985-04-08",2.6598,2.6598,2.6598,2.6598,150.0],["1985-04-09",2.6598,2.6598,2.6055,2.6055,5850.0],["1985-04-10",2.6055,2.6055,2.6055,2.6055,0.0],["1985-04-11",2.5512,2.5512,2.5512,2.5512,300.0],["1985-04-12",2.5512,2.5512,2.5512,2.5512,1650.0],["1985-04-15",2.5512,2.7141,2.5512,2.7141,1650.0],["1985-04-16",2.7141,2.7141,2.7141,2.7141,0.0],["1985-04-17",2.5512,2.5512,2.497,2.5512,6000.0],["1985-04-18",2.5512,2.6055,2.497,2.6055,204450.0],["1985-04-19",2.6055,2.6055,2.6055,2.6055,0.0],["1985-04-22",2.5512,2.5512,2.497,2.497,80250.0],["1985-04-23",2.497,2.497,2.497,2.497,1650.0],["1985-04-24",2.497,2.497,2.497,2.497,1500.0],["1985-04-25",2.497,2.497,2.497,2.497,5700.0],["1985-04-26",2.5512,2.6055,2.5512,2.6055,10650.0],["1985-04-29",2.497,2.497,2.497,2.497,1500.0],["1985-04-30",2.497,2.497,2.497,2.497,0.0],["1985-05-01",2.497,2.497,2.497,2.497,3000.0],["1985-05-02",2.5512,2.5512,2.5512,2.5512,300.0],["1985-05-03",2.5512,2.5512,2.5512,2.5512,0.0],["1985-05-06",2.5512,2.5512,2.5512,2.5512,4500.0],["1985-05-07",2.497,2.497,2.497,2.497,300.0],["1985-05-08",2.497,2.497,2.497,2.497,750.0],["1985-05-09",2.497,2.497,2.497,2.497,300.0],["1985-05-10",2.497,2.497,2.497,2.497,150.0],["1985-05-13",2.6055,2.6055,2.6055,2.6055,150.0],["1985-05-14",2.6055,2.6055,2.6055,2.6055,150.0],["1985-05-15",2.6055,2.6055,2.6055,2.6055,0.0],["1985-05-16",2.6055,2.6055,2.3884,2.3884,4200.0],["1985-05-17",2.3884,2.3884,2.3884,2.3884,0.0],["1985-05-20",2.3884,2.5512,2.3884,2.3884,1950.0],["1985-05-21",2.3884,2.497,2.3341,2.497,4350.0],["1985-05-22",2.3341,2.3341,2.3341,2.3341,600.0],["1985-05-23",2.3341,2.3341,2.3341,2.3341,750.0],["1985-05-24",2.3341,2.3341,2.3341,2.3341,1650.0],["1985-05-28",2.3341,2.497,2.3341,2.3341,1050.0],["1985-05-29",2.3341,2.3341,2.3341,2.3341,2550.0],["1985-05-30",2.3341,2.3341,2.3341,2.3341,0.0],["1985-05-31",2.3341,2.3613,2.3341,2.3613,3750.0],["1985-06-03",2.3341,2.3341,2.3341,2.3341,1500.0],["1985-06-04",2.3341,2.3341,2.3341,2.3341,0.0],["1985-06-05",2.3341,2.3341,2.3341,2.3341,2700.0],["1985-06-06",2.3341,2.3341,2.3341,2.3341,2400.0],["1985-06-07",2.3884,2.3884,2.3884,2.3884,300.0],["1985-06-10",2.3341,2.3341,2.3341,2.3341,1050.0],["1985-06-11",2.3341,2.3341,2.3341,2.3341,0.0],["1985-06-12",2.3341,2.497,2.3341,2.3341,2100.0],["1985-06-13",2.3341,2.3341,2.2798,2.2798,16050.0],["1985-06-14",2.1713,2.1713,1.9541,2.1713,23400.0],["1985-06-17",2.1713,2.1713,2.0084,2.0084,6000.0],["1985-06-18",2.0084,2.0084,2.0084,2.0084,300.0],["1985-06-19",2.0084,2.1713,2.0084,2.0084,2100.0],["1985-06-20",2.0084,2.0356,2.0084,2.0084,15150.0],["1985-06-21",2.0627,2.0898,2.0627,2.0898,15000.0],["1985-06-24",2.0898,2.0898,2.0898,2.0898,0.0],["1985-06-25",2.117,2.2798,2.117,2.1984,19200.0],["1985-06-26",2.1713,2.1713,2.117,2.117,750.0],["1985-06-27",2.117,2.2256,2.117,2.2256,1350.0],["1985-06-28",2.2256,2.2798,2.117,2.2798,19050.0],["1985-07-01",2.2798,2.3341,2.2798,2.3341,10500.0],["1985-07-02",2.3341,2.497,2.3341,2.3884,2700.0],["1985-07-03",2.497,2.6055,2.497,2.497,4350.0],["1985-07-05",2.497,2.497,2.497,2.497,0.0],["1985-07-08",2.5512,2.6055,2.5512,2.5512,4800.0],["1985-07-09",2.5512,2.6598,2.497,2.497,11850.0],["1985-07-10",2.497,2.497,2.497,2.497,0.0],["1985-07-11",2.497,2.5512,2.3884,2.5512,1500.0],["1985-07-12",2.5512,2.5512,2.5512,2.5512,2100.0],["1985-07-15",2.5512,2.5512,2.4427,2.497,4800.0],["1985-07-16",2.497,2.5512,2.497,2.497,900.0],["1985-07-17",2.5512,2.6055,2.5512,2.5512,2850.0],["1985-07-18",2.6598,2.6598,2.6598,2.6598,300.0],["1985-07-19",2.6598,2.6598,2.6055,2.6598,4350.0],["1985-07-22",2.6598,2.7141,2.6055,2.6055,2100.0],["1985-07-23",2.5512,2.5512,2.5512,2.5512,450.0],["1985-07-24",2.5512,2.6598,2.5512,2.5512,2100.0],["1985-07-25",2.5512,2.6598,2.5512,2.5512,11700.0],["1985-07-26",2.5512,2.5784,2.5512,2.5512,2100.0],["1985-07-29",2.5512,2.6055,2.497,2.497,1500.0],["1985-07-30",2.497,2.497,2.3341,2.3884,16200.0],["1985-07-31",2.3884,2.3884,2.3884,2.3884,0.0],["1985-08-01",2.2798,2.2798,2.2798,2.2798,150.0],["1985-08-02",2.2798,2.2798,2.2798,2.2798,0.0],["1985-08-05",2.3341,2.497,2.3341,2.497,3150.0],["1985-08-06",2.497,2.497,2.4155,2.4155,1650.0],["1985-08-07",2.3884,2.3884,2.3341,2.3341,1350.0],["1985-08-08",2.3341,2.3341,2.3341,2.3341,0.0],["1985-08-09",2.3884,2.5512,2.3884,2.5512,8250.0],["1985-08-12",2.5512,2.5512,2.5512,2.5512,0.0],["1985-08-13",2.3884,2.3884,2.3884,2.3884,6300.0],["1985-08-14",2.3884,2.4427,2.3884,2.3884,2100.0],["1985-08-15",2.3884,2.4427,2.3341,2.3341,3750.0],["1985-08-16",2.3341,2.3341,2.3341,2.3341,450.0],["1985-08-19",2.3884,2.4427,2.3884,2.3884,15750.0],["1985-08-20",2.3884,2.4427,2.3341,2.3341,1800.0],["1985-08-21",2.4155,2.4427,2.4155,2.4427,750.0],["1985-08-22",2.4427,2.4427,2.4427,2.4427,0.0],["1985-08-23",2.3613,2.3613,2.3613,2.3613,7500.0],["1985-08-26",2.3884,2.3884,2.3884,2.3884,2400.0],["1985-08-27",2.3884,2.4427,2.3884,2.3884,6900.0],["1985-08-28",2.2798,2.2798,2.2798,2.2798,300.0],["1985-08-29",2.2798,2.3341,2.2798,2.2798,2250.0],["1985-08-30",2.2798,2.3884,2.2798,2.2798,1800.0],["1985-09-03",2.3884,2.3884,2.3884,2.3884,150.0],["1985-09-04",2.3884,2.3884,2.3884,2.3884,0.0],["1985-09-05",2.2798,2.2798,2.2798,2.2798,300.0],["1985-09-06",2.2798,2.3884,2.2798,2.2798,7200.0],["1985-09-09",2.2798,2.3884,2.2798,2.2798,1050.0],["1985-09-10",2.3341,2.3884,2.3341,2.3884,2100.0],["1985-09-11",2.3884,2.3884,2.2798,2.2798,750.0],["1985-09-12",2.2798,2.3884,2.2798,2.3884,7650.0],["1985-09-13",2.307,2.307,2.2798,2.2798,9300.0],["1985-09-16",2.3884,2.3884,2.3884,2.3884,150.0],["1985-09-17",2.3884,2.3884,2.3884,2.3884,600.0],["1985-09-18",2.3884,2.3884,2.3884,2.3884,0.0],["1985-09-19",2.3884,2.3884,2.2798,2.3884,14400.0],["1985-09-20",2.3884,2.3884,2.2798,2.2798,2850.0],["1985-09-23",2.2256,2.2256,2.2256,2.2256,4800.0],["1985-09-24",2.2256,2.3341,2.2256,2.2256,2400.0],["1985-09-25",2.2255,2.2527,2.1713,2.1713,3000.0],["1985-09-26",2.1713,2.1713,2.1713,2.1713,3600.0],["1985-09-30",2.1713,2.2798,2.117,2.117,900.0],["1985-10-01",2.117,2.2798,2.117,2.117,4050.0],["1985-10-02",2.1984,2.1984,2.1984,2.1984,6750.0],["1985-10-03",2.1984,2.2798,2.117,2.117,1800.0],["1985-10-04",2.117,2.2256,2.117,2.2256,1350.0],["1985-10-07",2.117,2.117,2.117,2.117,150.0],["1985-10-08",2.1713,2.2255,2.1713,2.1713,16500.0],["1985-10-09",2.2256,2.2256,2.2256,2.2256,600.0],["1985-10-10",2.2256,2.2256,2.2256,2.2256,0.0],["1985-10-11",2.1713,2.1713,2.117,2.1713,600.0],["1985-10-14",2.1713,2.2255,2.1713,2.1713,80250.0],["1985-10-15",2.1713,2.2256,2.117,2.2256,7500.0],["1985-10-16",2.117,2.117,2.117,2.117,2550.0],["1985-10-17",2.1713,2.4427,2.1713,2.3884,35550.0],["1985-10-18",2.3884,2.3884,2.3884,2.3884,9750.0],["1985-10-21",2.3341,2.3341,2.3341,2.3341,1500.0],["1985-10-22",2.3884,2.3884,2.3884,2.3884,150.0],["1985-10-23",2.2798,2.2798,2.2798,2.2798,150.0],["1985-10-24",2.2798,2.2798,2.2798,2.2798,450.0],["1985-10-25",2.2798,2.2798,2.2798,2.2798,0.0],["1985-10-28",2.2798,2.2798,2.2798,2.2798,0.0],["1985-10-29",2.2798,2.3884,2.2798,2.3341,4050.0],["1985-10-30",2.3341,2.3884,2.2798,2.3341,5850.0],["1985-10-31",2.3341,2.3884,2.2798,2.3341,10950.0],["1985-11-01",2.3341,2.4427,2.3341,2.4427,1350.0],["1985-11-04",2.4427,2.4427,2.3341,2.4427,43500.0],["1985-11-05",2.4427,2.497,2.3884,2.497,2250.0],["1985-11-06",2.3884,2.3884,2.3884,2.3884,1800.0],["1985-11-07",2.4427,2.497,2.4427,2.4427,3150.0],["1985-11-08",2.4427,2.6598,2.4427,2.6598,8700.0],["1985-11-11",2.6598,2.6598,2.5512,2.5512,9900.0],["1985-11-12",2.5512,2.6598,2.5512,2.5512,14700.0],["1985-11-13",2.5512,2.6327,2.5512,2.5512,13800.0],["1985-11-14",2.5512,2.6598,2.5512,2.6598,7800.0],["1985-11-15",2.6598,2.6598,2.5784,2.5784,14100.0],["1985-11-18",2.6055,2.6327,2.6055,2.6055,2550.0],["1985-11-19",2.6055,2.6598,2.6055,2.6055,21000.0],["1985-11-20",2.5512,2.5512,2.5512,2.5512,1350.0],["1985-11-21",2.5512,2.5512,2.5512,2.5512,2250.0],["1985-11-22",2.6327,2.6327,2.6327,2.6327,300.0],["1985-11-25",2.6327,2.6598,2.6055,2.6055,16200.0],["1985-11-26",2.6598,2.6598,2.6598,2.6598,900.0],["1985-11-27",2.6055,2.6055,2.6055,2.6055,3300.0],["1985-11-29",2.6055,2.6869,2.6055,2.6055,69300.0],["1985-12-02",2.6055,2.6869,2.5512,2.6055,69450.0],["1985-12-03",2.6055,2.7141,2.6055,2.6598,14400.0],["1985-12-04",2.6598,2.6598,2.6598,2.6598,0.0],["1985-12-05",2.6598,2.7684,2.6598,2.6598,4500.0],["1985-12-06",2.6598,2.7684,2.6598,2.6598,450.0],["1985-12-09",2.6598,2.6598,2.6598,2.6598,7500.0],["1985-12-10",2.6598,2.7141,2.6598,2.6598,8700.0],["1985-12-11",2.6598,2.7141,2.6598,2.6598,18900.0],["1985-12-12",2.6598,2.7141,2.6598,2.6598,4050.0],["1985-12-13",2.6598,2.7684,2.6598,2.7412,486600.0],["1985-12-16",2.7412,2.7684,2.6598,2.7141,14250.0],["1985-12-17",2.7141,2.7141,2.6598,2.6598,17550.0],["1985-12-18",2.6598,2.6598,2.6598,2.6598,300.0],["1985-12-19",2.6598,2.7684,2.6598,2.7141,36450.0],["1985-12-20",2.7141,2.7412,2.6598,2.6598,3750.0],["1985-12-23",2.6598,2.7412,2.6598,2.6598,16950.0],["1985-12-24",2.6598,2.7684,2.6598,2.7684,1050.0],["1985-12-26",2.7684,2.7684,2.7684,2.7684,0.0],["1985-12-27",2.7684,2.7684,2.7684,2.7684,0.0],["1985-12-30",2.7684,2.8227,2.6598,2.8227,40500.0],["1985-12-31",2.8226,2.9312,2.7141,2.9312,22050.0],["1986-01-02",2.9312,3.3112,2.9312,3.3112,46650.0],["1986-01-03",3.3112,3.3112,3.2569,3.284,40650.0],["1986-01-06",3.284,3.3112,3.2569,3.3112,9450.0],["1986-01-07",3.3112,3.3112,3.2569,3.3112,123150.0],["1986-01-08",3.3112,3.3112,3.2026,3.3112,3000.0],["1986-01-09",3.284,3.284,3.2026,3.2026,50100.0],["1986-01-10",3.2026,3.2569,3.2026,3.2569,7650.0],["1986-01-13",3.2569,3.2569,3.1483,3.1483,14550.0],["1986-01-14",3.2569,3.2569,3.2569,3.2569,4050.0],["1986-01-15",3.2569,3.2569,3.1483,3.1483,3900.0],["1986-01-16",3.2026,3.2569,3.2026,3.2569,15000.0],["1986-01-17",3.2569,3.2569,3.1483,3.2569,23400.0],["1986-01-20",3.2569,3.2569,3.2026,3.2569,5100.0],["1986-01-21",3.2569,3.2569,3.2026,3.2569,8400.0],["1986-01-22",3.2026,3.2026,3.2026,3.2026,3900.0],["1986-01-23",3.2026,3.2569,3.1483,3.1483,4650.0],["1986-01-24",3.1483,3.2569,3.1483,3.1483,5850.0],["1986-01-27",3.1483,3.1483,3.1483,3.1483,300.0],["1986-01-28",3.1483,3.1483,3.1483,3.1483,1200.0],["1986-01-29",3.1483,3.1483,3.1483,3.1483,2250.0],["1986-01-30",3.1483,3.284,3.1483,3.1483,20250.0],["1986-01-31",3.1483,3.2026,3.1483,3.2026,10950.0],["1986-02-03",3.1483,3.1483,3.1483,3.1483,3750.0],["1986-02-04",3.1483,3.2026,3.1483,3.2026,750.0],["1986-02-05",3.2026,3.2026,3.1483,3.1483,6000.0],["1986-02-06",3.1483,3.2026,3.0941,3.0941,43050.0],["1986-02-07",3.1483,3.2569,3.1483,3.2026,7800.0],["1986-02-10",3.2026,3.2026,3.1483,3.1483,6150.0],["1986-02-11",3.1483,3.2026,3.1483,3.2026,3750.0],["1986-02-12",3.2026,3.2026,3.1483,3.1483,10500.0],["1986-02-13",3.1483,3.1483,3.1483,3.1483,5250.0],["1986-02-14",3.2026,3.2569,3.2026,3.2569,15750.0],["1986-02-18",3.2569,3.2569,3.1483,3.2298,15000.0],["1986-02-19",3.2298,3.2298,3.1483,3.2298,4350.0],["1986-02-20",3.2026,3.2026,3.1483,3.1483,13800.0],["1986-02-21",3.1483,3.2026,3.1483,3.2026,11250.0],["1986-02-24",3.2026,3.2569,3.0941,3.2569,138000.0],["1986-02-25",3.2569,3.4197,3.2026,3.4197,29700.0],["1986-02-26",3.4197,3.474,3.3112,3.474,14250.0],["1986-02-27",3.474,3.6369,3.4197,3.474,17550.0],["1986-02-28",3.5283,3.7454,3.5283,3.7454,13050.0],["1986-03-03",3.7454,3.7997,3.6369,3.7997,168150.0],["1986-03-04",3.7997,3.7997,3.6369,3.6369,7350.0],["1986-03-05",3.6369,3.7997,3.6369,3.6369,11700.0],["1986-03-06",3.6369,3.7454,3.6369,3.7183,9300.0],["1986-03-07",3.6369,3.6369,3.6369,3.6369,300.0],["1986-03-10",3.6369,3.7997,3.6369,3.6912,19200.0],["1986-03-11",3.6912,3.6912,3.6369,3.6912,15000.0],["1986-03-12",3.6912,3.7454,3.6369,3.6369,20550.0],["1986-03-13",3.6369,3.7454,3.6369,3.6912,24300.0],["1986-03-14",3.6912,3.7454,3.6369,3.6369,3450.0],["1986-03-17",3.6369,3.6912,3.6369,3.6369,9900.0],["1986-03-18",3.6369,3.7454,3.6369,3.6912,28500.0],["1986-03-19",3.6912,3.7454,3.6369,3.7454,46950.0],["1986-03-20",3.7454,3.7454,3.6369,3.6369,6000.0],["1986-03-21",3.6369,4.0711,3.6369,4.0168,97950.0],["1986-03-24",4.0168,4.1254,3.9083,4.0168,25950.0],["1986-03-25",3.854,3.854,3.854,3.854,1050.0],["1986-03-26",3.9083,3.9083,3.9083,3.9083,750.0],["1986-03-27",3.9083,4.3968,3.854,4.3425,34650.0],["1986-03-31",4.3425,4.4511,4.2883,4.3968,22200.0],["1986-04-01",4.3968,4.3968,4.0711,4.234,16650.0],["1986-04-02",4.1254,4.1254,4.0711,4.0711,4050.0],["1986-04-03",4.0711,4.0711,3.854,3.854,10350.0],["1986-04-04",3.854,3.854,3.7454,3.7454,5550.0],["1986-04-07",3.7454,3.7454,3.6912,3.6912,22350.0],["1986-04-08",3.7183,3.7454,3.7183,3.7454,3300.0],["1986-04-09",3.7454,3.854,3.6912,3.7454,16200.0],["1986-04-10",3.7454,3.7997,3.7454,3.7997,5400.0],["1986-04-11",3.7997,3.7997,3.7454,3.7997,10500.0],["1986-04-14",3.7997,3.7997,3.7997,3.7997,1800.0],["1986-04-15",3.7997,3.7997,3.7454,3.7997,2550.0],["1986-04-16",3.7997,3.7997,3.7454,3.7997,6000.0],["1986-04-17",3.7997,3.7997,3.7454,3.7997,21750.0],["1986-04-18",3.7997,3.854,3.7454,3.7997,1950.0],["1986-04-21",3.7997,3.854,3.6912,3.7997,27450.0],["1986-04-22",3.7997,3.7997,3.7454,3.7997,1200.0],["1986-04-23",3.7997,3.9083,3.7454,3.9083,6750.0],["1986-04-24",3.854,3.854,3.7454,3.854,1650.0],["1986-04-25",3.854,3.854,3.7454,3.7454,1950.0],["1986-04-28",3.854,3.854,3.854,3.854,1500.0],["1986-04-29",3.854,3.854,3.7454,3.854,2100.0],["1986-04-30",3.7997,3.7997,3.6912,3.7997,5550.0],["1986-05-01",3.7454,3.7454,3.6369,3.6369,1200.0],["1986-05-02",3.7454,3.7454,3.7454,3.7454,300.0],["1986-05-05",3.7454,3.7454,3.7454,3.7454,900.0],["1986-05-06",3.7454,3.7454,3.6369,3.6369,4050.0],["1986-05-07",3.6369,3.7454,3.5283,3.5283,44400.0],["1986-05-08",3.6369,3.6369,3.6369,3.6369,1200.0],["1986-05-09",3.6369,3.6369,3.5283,3.6369,4500.0],["1986-05-12",3.6369,3.6369,3.5283,3.5283,17550.0],["1986-05-13",3.5283,3.5826,3.5283,3.5826,32100.0],["1986-05-14",3.5826,3.6369,3.5283,3.5283,10500.0],["1986-05-15",3.5283,3.6369,3.5283,3.5283,18900.0],["1986-05-16",3.5283,3.6369,3.5283,3.5283,3000.0],["1986-05-19",3.5283,3.6369,3.5283,3.5283,50550.0],["1986-05-20",3.5283,3.5283,3.5283,3.5283,0.0],["1986-05-21",3.5283,3.6369,3.5283,3.6369,1050.0],["1986-05-22",3.6369,3.6369,3.6369,3.6369,1500.0],["1986-05-23",3.6369,3.6369,3.5283,3.5283,16500.0],["1986-05-27",3.6369,3.6369,3.6369,3.6369,3750.0],["1986-05-28",3.6369,3.6369,3.5826,3.6097,31800.0],["1986-05-29",3.6097,3.6369,3.5826,3.5826,3450.0],["1986-05-30",3.5826,3.6369,3.5826,3.6369,4050.0],["1986-06-02",3.6369,3.6369,3.5283,3.5283,4950.0],["1986-06-03",3.5283,3.5826,3.474,3.5826,59250.0],["1986-06-04",3.5826,3.5826,3.3655,3.5012,331650.0],["1986-06-05",3.5012,3.5826,3.4198,3.5826,39000.0],["1986-06-06",3.5826,3.5826,3.4197,3.474,214800.0],["1986-06-09",3.474,3.474,3.3112,3.474,34200.0],["1986-06-10",3.474,3.474,3.3112,3.474,62400.0],["1986-06-11",3.474,3.474,3.3112,3.3112,1650.0],["1986-06-12",3.474,3.474,3.474,3.474,450.0],["1986-06-13",3.474,3.474,3.3112,3.3112,2550.0],["1986-06-16",3.3112,3.3926,3.3112,3.3926,36300.0],["1986-06-17",3.3926,3.474,3.3112,3.4469,51000.0],["1986-06-18",3.4198,3.4198,3.2298,3.3655,14250.0],["1986-06-19",3.3655,3.3655,3.2569,3.2569,7500.0],["1986-06-20",3.2569,3.3655,3.0941,3.2026,51900.0],["1986-06-23",3.1483,3.1483,3.0941,3.0941,9300.0],["1986-06-24",3.0941,3.2026,3.0941,3.0941,9600.0],["1986-06-25",3.0941,3.2026,3.0941,3.0941,12600.0],["1986-06-26",3.0941,3.2026,3.0941,3.1483,23700.0],["1986-06-27",3.1483,3.1483,3.0941,3.1483,21300.0],["1986-06-30",3.1483,3.2026,3.0941,3.1483,42750.0],["1986-07-01",3.1483,3.2026,3.0941,3.2026,16800.0],["1986-07-02",3.2026,3.2026,3.0941,3.2026,3600.0],["1986-07-03",3.2026,3.2026,3.0941,3.1483,56850.0],["1986-07-07",3.1483,3.1483,3.0941,3.1483,12600.0],["1986-07-08",3.1483,3.1483,2.9312,2.9312,20250.0],["1986-07-09",2.9312,3.0941,2.9312,2.9855,187050.0],["1986-07-10",2.9855,3.0941,2.9855,3.0398,6300.0],["1986-07-11",3.0398,3.0941,2.9855,2.9855,233100.0],["1986-07-14",2.9855,3.0941,2.9855,3.0398,9300.0],["1986-07-15",3.0398,3.0941,2.9312,2.9855,6750.0],["1986-07-16",2.9855,3.0398,2.8769,3.0398,12450.0],["1986-07-17",3.0398,3.0941,2.9855,3.0941,12000.0],["1986-07-18",3.0941,3.0941,3.0398,3.0941,16500.0],["1986-07-21",3.0941,3.1755,3.0126,3.0398,11400.0],["1986-07-22",3.0398,3.2026,3.0126,3.2026,4800.0],["1986-07-23",3.2026,3.3655,3.1483,3.3655,10050.0],["1986-07-24",3.3655,3.4197,3.2569,3.3112,22950.0],["1986-07-25",3.3112,3.474,3.2569,3.474,14850.0],["1986-07-28",3.4197,3.4197,3.2569,3.3383,1950.0],["1986-07-29",3.3383,3.4197,3.2569,3.2569,1350.0],["1986-07-30",3.2569,3.3655,3.2569,3.3655,6600.0],["1986-07-31",3.3655,3.3655,3.1483,3.2569,47250.0],["1986-08-01",3.3112,3.4197,3.3112,3.4197,11850.0],["1986-08-04",3.4197,3.4197,3.3112,3.3112,9600.0],["1986-08-05",3.3112,3.4197,2.9312,2.9855,22650.0],["1986-08-06",2.9855,3.1483,2.9312,3.1483,3300.0],["1986-08-07",3.1483,3.2026,2.9855,3.0941,36000.0],["1986-08-08",3.0941,3.2569,3.0941,3.2569,65550.0],["1986-08-11",3.2569,3.3112,3.0941,3.0941,63450.0],["1986-08-12",3.0941,3.3112,3.0941,3.2026,52650.0],["1986-08-13",3.2026,3.3112,3.0941,3.1755,24900.0],["1986-08-14",3.1755,3.2569,3.0941,3.2569,17400.0],["1986-08-15",3.2569,3.3112,3.0941,3.0941,900.0],["1986-08-18",3.0941,3.2569,3.0941,3.1483,27600.0],["1986-08-19",3.1483,3.2026,2.9312,2.9312,40050.0],["1986-08-20",2.9312,3.0398,2.9312,2.9312,56400.0],["1986-08-21",3.0398,3.0398,3.0398,3.0398,900.0],["1986-08-22",3.0398,3.0398,2.9312,3.0398,4050.0],["1986-08-25",3.0398,3.0398,2.9312,3.0398,7650.0],["1986-08-26",3.0398,3.0398,2.9312,3.0398,3750.0],["1986-08-27",2.9312,2.9312,2.9312,2.9312,600.0],["1986-08-28",2.9855,3.0941,2.9855,3.0941,7200.0],["1986-08-29",3.0941,3.0941,2.9855,3.0941,22350.0],["1986-09-02",3.0941,3.0941,2.9855,3.0941,19800.0],["1986-09-03",3.0941,3.0941,2.9312,2.9855,12300.0],["1986-09-04",2.9855,3.0941,2.9855,3.0941,15600.0],["1986-09-05",3.0941,3.0941,3.0398,3.0398,21900.0],["1986-09-08",3.0398,3.1483,3.0398,3.0941,10950.0],["1986-09-09",3.0941,3.1483,3.0398,3.0941,22050.0],["1986-09-10",3.0941,3.1483,3.0398,3.0398,4650.0],["1986-09-11",3.0398,3.0941,2.9312,2.9312,11550.0],["1986-09-12",2.9312,3.0398,2.8769,2.8769,36150.0],["1986-09-15",2.8769,2.9312,2.8227,2.8227,24600.0],["1986-09-16",2.8227,2.9312,2.8227,2.8227,37050.0],["1986-09-17",2.8227,2.8769,2.7412,2.7684,97650.0],["1986-09-18",2.7684,2.8769,2.7141,2.7141,3600.0],["1986-09-19",2.7141,2.8227,2.6055,2.7684,32400.0],["1986-09-22",2.7684,2.7684,2.7684,2.7684,750.0],["1986-09-23",2.7684,2.8227,2.6598,2.8227,19050.0],["1986-09-24",2.8226,2.9312,2.8226,2.9312,6450.0],["1986-09-25",2.9312,2.9312,2.7684,2.9312,5400.0],["1986-09-26",2.9312,2.9312,2.7684,2.9312,2550.0],["1986-09-29",2.9312,2.9312,2.7684,2.7684,3000.0],["1986-09-30",2.9312,2.9312,2.9312,2.9312,3300.0],["1986-10-01",2.9312,3.0398,2.8769,3.0398,43350.0],["1986-10-02",3.0398,3.1483,3.0398,3.0398,600.0],["1986-10-03",3.0398,3.1483,3.0398,3.0398,4500.0],["1986-10-06",3.0398,3.0941,3.0398,3.0398,3450.0],["1986-10-07",3.0398,3.0941,3.0398,3.0941,4200.0],["1986-10-08",3.0941,3.0941,3.0398,3.0398,3750.0],["1986-10-09",3.0398,3.0941,3.0398,3.0941,4650.0],["1986-10-10",3.0398,3.0398,3.0398,3.0398,300.0],["1986-10-13",3.0398,3.0941,2.9855,3.0941,12300.0],["1986-10-14",3.0941,3.0941,2.9855,3.0941,10950.0],["1986-10-15",3.0941,3.0941,2.9855,2.9855,15600.0],["1986-10-16",2.9855,2.9855,2.9855,2.9855,0.0],["1986-10-17",2.9855,3.0941,2.9855,2.9855,1950.0],["1986-10-20",2.9855,3.0669,2.9312,2.9312,48300.0],["1986-10-21",2.9312,3.0398,2.9312,2.9312,18300.0],["1986-10-22",2.9312,3.0398,2.9312,2.9312,1950.0],["1986-10-23",3.0398,3.0398,3.0398,3.0398,450.0],["1986-10-24",3.0398,3.0398,2.9312,3.0398,4650.0],["1986-10-27",3.0398,3.0398,2.9855,2.9855,9450.0],["1986-10-28",2.9855,3.0398,2.9855,3.0398,3750.0],["1986-10-29",3.0398,3.0669,2.9855,3.0669,12900.0],["1986-10-30",3.0669,3.0941,3.0398,3.0669,36450.0],["1986-10-31",3.0669,3.0941,3.0669,3.0941,13350.0],["1986-11-03",3.0941,3.0941,3.0669,3.0669,153900.0],["1986-11-04",3.0669,3.0941,3.0398,3.0669,13200.0],["1986-11-05",3.0669,3.1483,3.0398,3.0398,9000.0],["1986-11-06",3.0398,3.0941,3.0398,3.0941,18000.0],["1986-11-07",3.0941,3.0941,3.0398,3.0941,6450.0],["1986-11-10",3.0941,3.0941,3.0398,3.0398,18000.0],["1986-11-11",3.0398,3.0941,3.0398,3.0669,86100.0],["1986-11-12",3.0669,3.0941,3.0398,3.0669,123450.0],["1986-11-13",3.1483,3.3655,3.1483,3.2026,19950.0],["1986-11-14",3.2026,3.3112,3.2026,3.2298,6750.0],["1986-11-17",3.3112,3.3655,3.3112,3.3112,90450.0],["1986-11-18",3.3112,3.3655,3.3112,3.3383,20550.0],["1986-11-19",3.3383,3.3655,3.2026,3.2569,6000.0],["1986-11-20",3.2569,3.3655,3.2569,3.3655,4200.0],["1986-11-21",3.3655,3.3655,3.2026,3.284,25650.0],["1986-11-24",3.284,3.3655,3.2569,3.2569,27600.0],["1986-11-25",3.2569,3.3655,3.2569,3.3655,20700.0],["1986-11-26",3.3655,3.3655,3.3112,3.3112,3150.0],["1986-11-28",3.3112,3.3655,3.3112,3.3655,4800.0],["1986-12-01",3.3655,3.4197,3.2569,3.4197,27150.0],["1986-12-02",3.4197,3.5283,3.3112,3.5283,18900.0],["1986-12-03",3.5283,3.5283,3.3655,3.3655,8550.0],["1986-12-04",3.3655,3.5283,3.3655,3.4197,7800.0],["1986-12-05",3.4197,3.5826,3.4197,3.4197,16200.0],["1986-12-08",3.4197,3.5283,3.4197,3.5283,17250.0],["1986-12-09",3.5283,3.5826,3.474,3.474,21750.0],["1986-12-10",3.474,3.6369,3.474,3.5283,132150.0],["1986-12-11",3.5283,3.6369,3.5283,3.5283,108000.0],["1986-12-12",3.5283,3.6369,3.474,3.5283,79500.0],["1986-12-15",3.5283,3.6369,3.5283,3.6369,4050.0],["1986-12-16",3.6369,3.6369,3.5283,3.5826,10800.0],["1986-12-17",3.5826,3.5826,3.5283,3.5283,8850.0],["1986-12-18",3.5283,3.5283,3.3655,3.5283,30000.0],["1986-12-19",3.5283,3.5283,3.4197,3.5283,10950.0],["1986-12-22",3.5283,3.5283,3.4197,3.5283,6750.0],["1986-12-23",3.4197,3.4197,3.4197,3.4197,19050.0],["1986-12-24",3.4197,3.5283,3.4197,3.4197,4200.0],["1986-12-26",3.4197,3.4197,3.4197,3.4197,5250.0],["1986-12-29",3.4197,3.4197,3.4197,3.4197,3000.0],["1986-12-30",3.4469,3.5826,3.4469,3.474,17400.0],["1986-12-31",3.5283,3.6369,3.5283,3.6369,19500.0],["1987-01-02",3.6369,3.7454,3.5826,3.5826,3000.0],["1987-01-05",3.6912,3.7997,3.6912,3.7454,19050.0],["1987-01-06",3.7454,3.854,3.6912,3.7454,53850.0],["1987-01-07",3.7454,3.7997,3.6369,3.6912,80400.0],["1987-01-08",3.6912,3.7997,3.6369,3.6912,11700.0],["1987-01-09",3.6912,3.7997,3.6912,3.7997,39150.0],["1987-01-12",3.8271,3.8271,3.7177,3.7724,3600.0],["1987-01-13",3.7724,3.8271,3.7451,3.8271,23400.0],["1987-01-14",3.8271,3.8271,3.745,3.745,34650.0],["1987-01-15",3.7724,3.8817,3.7724,3.8817,50400.0],["1987-01-16",3.8817,3.9364,3.7724,3.7724,62100.0],["1987-01-19",3.7724,3.8817,3.7724,3.8817,7350.0],["1987-01-20",3.8817,3.9911,3.7724,3.9911,9900.0],["1987-01-21",3.9364,3.9364,3.7724,3.7724,3000.0],["1987-01-22",3.7724,3.8817,3.7177,3.7177,10800.0],["1987-01-23",3.7177,3.8817,3.7177,3.7177,148800.0],["1987-01-26",3.7177,3.7177,3.5537,3.5537,9150.0],["1987-01-27",3.6357,3.6357,3.6357,3.6357,600.0],["1987-01-28",3.6357,3.7724,3.5537,3.6084,27450.0],["1987-01-29",3.6084,3.7724,3.6084,3.7724,3150.0],["1987-01-30",3.7177,3.7177,3.6084,3.7177,7800.0],["1987-02-02",3.7177,3.7724,3.6084,3.7177,15450.0],["1987-02-03",3.7177,3.7724,3.663,3.663,8850.0],["1987-02-04",3.663,3.9364,3.663,3.9364,79500.0],["1987-02-05",3.9364,4.1551,3.9364,4.1004,87750.0],["1987-02-06",4.1004,4.1004,4.0457,4.0457,25650.0],["1987-02-09",4.0457,4.1004,4.0457,4.1004,24600.0],["1987-02-10",4.1004,4.1004,3.9911,4.1004,13950.0],["1987-02-11",4.1004,4.1551,4.0457,4.1004,46650.0],["1987-02-12",4.1004,4.2098,4.1004,4.1551,13350.0],["1987-02-13",4.1551,4.2098,4.1004,4.1551,18600.0],["1987-02-17",4.1551,4.2098,4.1004,4.2098,12750.0],["1987-02-18",4.2098,4.2644,4.0457,4.0457,25800.0],["1987-02-19",4.0457,4.2098,3.9911,4.2098,4500.0],["1987-02-20",4.2098,4.2098,4.0457,4.2098,3600.0],["1987-02-23",4.2098,4.2098,4.0457,4.0457,132300.0],["1987-02-24",4.0457,4.2098,4.0457,4.1278,22800.0],["1987-02-25",4.1004,4.1004,3.9911,4.0457,5100.0],["1987-02-26",4.0457,4.0457,3.8817,3.9911,23400.0],["1987-02-27",3.9911,4.0457,3.8817,4.0457,171150.0],["1987-03-02",4.0457,4.1004,3.9364,3.9911,22350.0],["1987-03-03",3.9911,4.0457,3.9364,3.9364,3750.0],["1987-03-04",3.9364,3.9911,3.9364,3.9364,11850.0],["1987-03-05",3.9911,4.1004,3.9911,3.9911,25650.0],["1987-03-06",3.9911,4.1004,3.9911,4.1004,9150.0],["1987-03-09",4.1004,4.1004,3.9911,4.0457,1950.0],["1987-03-10",4.0457,4.2644,4.0457,4.1551,17700.0],["1987-03-11",4.2644,4.2644,4.2644,4.2644,600.0],["1987-03-12",4.2644,4.2644,4.1004,4.1278,48600.0],["1987-03-13",4.1278,4.2644,4.1004,4.1004,1500.0],["1987-03-16",4.1004,4.2644,4.1004,4.1004,3600.0],["1987-03-17",4.1004,4.2644,4.1004,4.2644,2700.0],["1987-03-18",4.2644,4.2644,4.1004,4.1551,3300.0],["1987-03-19",4.1551,4.2644,4.1004,4.1004,4950.0],["1987-03-20",4.1004,4.2644,4.1004,4.2098,90300.0],["1987-03-23",4.2098,4.2644,4.1004,4.1551,3000.0],["1987-03-24",4.1551,4.1551,4.1004,4.1004,35250.0],["1987-03-25",4.1004,4.1551,4.0457,4.1004,12600.0],["1987-03-26",4.1004,4.2644,4.1004,4.2098,3300.0],["1987-03-27",4.2098,4.2098,4.1004,4.1551,9000.0],["1987-03-30",4.1551,4.1551,4.0457,4.0457,70050.0],["1987-03-31",4.0457,4.0457,3.8817,3.9911,20400.0],["1987-04-01",3.9911,3.9911,3.8544,3.8817,58800.0],["1987-04-02",3.9911,3.9911,3.9911,3.9911,19050.0],["1987-04-03",3.9911,4.1004,3.9911,3.9911,22500.0],["1987-04-06",4.0457,4.1004,4.0457,4.0457,1200.0],["1987-04-07",4.0457,4.1004,4.0457,4.1004,5850.0],["1987-04-08",4.1004,4.1004,4.0457,4.0457,22500.0],["1987-04-09",4.0457,4.1004,4.0457,4.0457,8400.0],["1987-04-10",4.0733,4.1283,4.0182,4.0182,34950.0],["1987-04-13",4.0182,4.1283,3.9632,3.9632,5550.0],["1987-04-14",3.9632,4.0182,3.8531,3.8531,13200.0],["1987-04-15",3.8531,3.9632,3.8531,3.8531,4500.0],["1987-04-16",3.8531,3.9081,3.8531,3.9081,6900.0],["1987-04-20",3.9081,3.9081,3.798,3.798,7350.0],["1987-04-21",3.798,3.8531,3.743,3.8531,7200.0],["1987-04-22",3.8531,3.8531,3.743,3.743,3900.0],["1987-04-23",3.743,3.8531,3.743,3.8531,2700.0],["1987-04-24",3.8531,3.8531,3.688,3.688,35400.0],["1987-04-27",3.688,3.743,3.5779,3.5779,10800.0],["1987-04-28",3.5779,3.688,3.4678,3.5228,9000.0],["1987-04-29",3.5228,3.5228,3.4127,3.4127,9300.0],["1987-04-30",3.4678,3.5779,3.4678,3.5228,30150.0],["1987-05-01",3.6329,3.743,3.6329,3.743,9750.0],["1987-05-04",3.743,3.798,3.6329,3.798,41700.0],["1987-05-05",3.798,4.0733,3.798,4.0733,36450.0],["1987-05-06",4.0733,4.1283,3.9632,4.0733,27000.0],["1987-05-07",4.0733,4.0733,3.9632,4.0733,21600.0],["1987-05-08",4.0733,4.1283,4.0182,4.0182,6600.0],["1987-05-11",4.0182,4.0733,4.0182,4.0182,17400.0],["1987-05-12",4.0182,4.0733,3.9632,4.0733,30900.0],["1987-05-13",4.0733,4.0733,4.0182,4.0182,15450.0],["1987-05-14",4.0182,4.1283,4.0182,4.0733,33750.0],["1987-05-15",4.0733,4.2384,4.0182,4.2384,8850.0],["1987-05-18",4.2384,4.2934,4.0733,4.1834,39150.0],["1987-05-19",4.1834,4.2934,4.1834,4.2384,55050.0],["1987-05-20",4.2384,4.2934,4.1834,4.2934,25050.0],["1987-05-21",4.2934,4.2934,4.1834,4.1834,18150.0],["1987-05-22",4.1834,4.2384,4.1834,4.2384,4350.0],["1987-05-26",4.2384,4.2934,4.1834,4.2934,34500.0],["1987-05-27",4.2934,4.4035,4.2384,4.4035,21600.0],["1987-05-28",4.4035,4.4035,4.2384,4.2384,27900.0],["1987-05-29",4.2659,4.4035,4.2659,4.2934,30600.0],["1987-06-01",4.2934,4.4035,4.2934,4.4035,2250.0],["1987-06-02",4.2934,4.2934,4.2384,4.2384,7200.0],["1987-06-03",4.2384,4.3485,4.2384,4.2384,17250.0],["1987-06-04",4.2384,4.2934,4.2384,4.2384,8850.0],["1987-06-05",4.2384,4.2384,4.1834,4.2384,10350.0],["1987-06-08",4.2384,4.2934,4.0733,4.2934,29550.0],["1987-06-09",4.2934,4.2934,4.1283,4.1283,8850.0],["1987-06-10",4.2384,4.3485,4.2384,4.3485,7800.0],["1987-06-11",4.3485,4.3485,4.1834,4.2384,900.0],["1987-06-12",4.2384,4.3485,4.1834,4.1834,27000.0],["1987-06-15",4.1834,4.3485,4.1834,4.3485,2100.0],["1987-06-16",4.3485,4.3485,4.1834,4.2384,16050.0],["1987-06-17",4.2384,4.2934,4.1283,4.1834,14400.0],["1987-06-18",4.2384,4.2934,4.2384,4.2384,13650.0],["1987-06-19",4.2384,4.3485,4.2384,4.3485,36000.0],["1987-06-22",4.3485,4.3485,4.3485,4.3485,900.0],["1987-06-23",4.3485,4.4035,4.1834,4.2384,19200.0],["1987-06-24",4.3485,4.3485,4.3485,4.3485,7500.0],["1987-06-25",4.3485,4.3485,4.2384,4.3485,2550.0],["1987-06-26",4.3485,4.3485,4.2384,4.3485,1350.0],["1987-06-29",4.3485,4.4035,4.2384,4.321,7800.0],["1987-06-30",4.321,4.4035,4.2384,4.4035,159600.0],["1987-07-01",4.4035,4.4035,4.2934,4.4035,11550.0],["1987-07-02",4.4035,4.4035,4.2934,4.4035,105300.0],["1987-07-06",4.4035,4.4586,4.2934,4.2934,78150.0],["1987-07-07",4.376,4.6237,4.376,4.5687,112800.0],["1987-07-08",4.5687,4.7888,4.4586,4.7888,93600.0],["1987-07-09",4.7888,4.954,4.6237,4.6788,32100.0],["1987-07-10",4.6788,4.954,4.6237,4.8439,16200.0],["1987-07-13",4.8716,5.0376,4.8716,5.0376,85200.0],["1987-07-14",4.9823,4.9823,4.8716,4.8716,70950.0],["1987-07-15",4.8716,4.9823,4.8716,4.9823,10200.0],["1987-07-16",4.9823,5.0376,4.8716,5.0376,160950.0],["1987-07-17",5.0376,5.2037,4.9269,5.0376,34500.0],["1987-07-20",5.0376,5.0376,4.9269,5.0376,22650.0],["1987-07-21",5.0376,5.0376,4.9269,4.9269,73800.0],["1987-07-22",4.9269,5.2037,4.8716,5.093,65850.0],["1987-07-23",5.093,5.2037,5.0376,5.1207,154200.0],["1987-07-24",5.1207,5.2037,5.0376,5.093,76950.0],["1987-07-27",5.093,5.093,5.0376,5.093,37500.0],["1987-07-28",5.093,5.093,5.0376,5.0653,52800.0],["1987-07-29",5.0653,5.1484,5.0376,5.1484,11700.0],["1987-07-30",5.1484,5.2037,5.0653,5.1484,49950.0],["1987-07-31",5.1484,5.3144,5.093,5.2037,21900.0],["1987-08-03",5.2037,5.5359,5.2037,5.4805,48450.0],["1987-08-04",5.4805,5.6466,5.4805,5.6466,39450.0],["1987-08-05",5.6466,5.9787,5.6466,5.868,96150.0],["1987-08-06",5.868,5.9234,5.7573,5.7573,25050.0],["1987-08-07",5.7573,5.868,5.7573,5.7573,50850.0],["1987-08-10",5.7573,5.9234,5.7573,5.9234,23100.0],["1987-08-11",5.9234,5.9787,5.8127,5.8127,14700.0],["1987-08-12",5.8127,5.9234,5.8127,5.8127,8250.0],["1987-08-13",5.8127,5.9234,5.8127,5.9234,55500.0],["1987-08-14",5.9234,5.9234,5.8127,5.9234,4650.0],["1987-08-17",5.9234,5.9234,5.8127,5.8127,9900.0],["1987-08-18",5.8127,5.868,5.5912,5.5912,36150.0],["1987-08-19",5.5912,5.5912,5.5912,5.5912,1050.0],["1987-08-20",5.6466,5.7573,5.6466,5.7573,4950.0],["1987-08-21",5.7573,5.7573,5.6466,5.6466,17550.0],["1987-08-24",5.6466,5.6466,5.4252,5.4252,22650.0],["1987-08-25",5.4251,5.4805,5.3144,5.3698,5100.0],["1987-08-26",5.3698,5.4805,5.3144,5.3144,1650.0],["1987-08-27",5.3144,5.4252,5.3144,5.4252,4200.0],["1987-08-28",5.4252,5.4252,5.3144,5.3975,9900.0],["1987-08-31",5.3975,5.4805,5.3144,5.4805,26550.0],["1987-09-01",5.4805,5.5359,5.3698,5.4252,4350.0],["1987-09-02",5.4252,5.4252,5.2591,5.2591,9900.0],["1987-09-03",5.2591,5.4252,5.2591,5.2591,3300.0],["1987-09-04",5.3144,5.4252,5.3144,5.3144,9150.0],["1987-09-08",5.3144,5.3421,5.2037,5.2037,56250.0],["1987-09-09",5.2037,5.3698,5.2037,5.2037,1200.0],["1987-09-10",5.2591,5.4252,5.2591,5.2591,18900.0],["1987-09-11",5.3144,5.7019,5.3144,5.5912,84000.0],["1987-09-14",5.5912,5.6466,5.4805,5.6466,7650.0],["1987-09-15",5.5912,5.5912,5.4805,5.4805,2250.0],["1987-09-16",5.4805,5.5359,5.4252,5.4252,32100.0],["1987-09-17",5.4252,5.4805,5.4252,5.4252,6900.0],["1987-09-18",5.4252,5.4805,5.3698,5.3975,11850.0],["1987-09-21",5.3975,5.4805,5.2591,5.2591,61950.0],["1987-09-22",5.2591,5.4252,5.2591,5.4252,3300.0],["1987-09-23",5.4251,5.4805,5.3144,5.3698,13800.0],["1987-09-24",5.3698,5.4805,5.3144,5.3144,6900.0],["1987-09-25",5.3144,5.4805,5.3144,5.4805,6750.0],["1987-09-28",5.4805,5.4805,5.4805,5.4805,3000.0],["1987-09-29",5.4805,5.4805,5.3144,5.3144,1650.0],["1987-09-30",5.3144,5.5359,5.3144,5.5359,10200.0],["1987-10-01",5.5359,5.6466,5.5359,5.5359,24750.0],["1987-10-02",5.5359,5.6466,5.5359,5.5912,4200.0],["1987-10-05",5.5912,5.6466,5.5359,5.5359,10950.0],["1987-10-06",5.4805,5.4805,5.4805,5.4805,5250.0],["1987-10-07",5.4805,5.5359,5.4252,5.4252,4050.0],["1987-10-08",5.4251,5.4805,5.3698,5.3698,22200.0],["1987-10-09",5.5089,5.5089,5.5089,5.5089,1350.0],["1987-10-12",5.5089,5.5089,5.2863,5.342,13050.0],["1987-10-13",5.342,5.342,5.2307,5.2307,1950.0],["1987-10-14",5.2307,5.342,5.2307,5.3141,32250.0],["1987-10-15",5.2585,5.2585,4.7855,4.7855,85650.0],["1987-10-16",4.7855,4.9525,4.702,4.7299,49050.0],["1987-10-19",4.7299,4.7855,4.3404,4.3404,17100.0],["1987-10-20",4.2291,4.2291,3.7283,3.8395,24150.0],["1987-10-21",3.8395,3.9508,3.8395,3.8952,25950.0],["1987-10-22",3.8952,3.9508,3.7839,3.9508,31950.0],["1987-10-23",3.9508,4.0621,3.8395,3.9508,54750.0],["1987-10-26",3.8952,3.8952,3.617,3.7283,237000.0],["1987-10-27",3.7283,3.7839,3.5613,3.7839,105000.0],["1987-10-28",3.7839,3.7839,3.7283,3.7283,59250.0],["1987-10-29",3.7283,3.7283,3.617,3.6726,85050.0],["1987-10-30",3.7839,3.8395,3.7839,3.8395,59400.0],["1987-11-02",3.8395,3.8952,3.7839,3.8395,8250.0],["1987-11-03",3.8395,3.8395,3.6726,3.7283,77700.0],["1987-11-04",3.7282,3.7839,3.617,3.6448,37350.0],["1987-11-05",3.6448,3.7839,3.5613,3.617,34200.0],["1987-11-06",3.617,3.7283,3.617,3.617,32250.0],["1987-11-09",3.5335,3.5335,3.3387,3.3666,34500.0],["1987-11-10",3.3387,3.3387,3.0049,3.1161,12750.0],["1987-11-11",3.1161,3.2831,3.1161,3.2831,19800.0],["1987-11-12",3.2831,3.45,3.2274,3.45,6750.0],["1987-11-13",3.45,3.45,3.3387,3.3387,3000.0],["1987-11-16",3.3387,3.45,3.3387,3.3387,98850.0],["1987-11-17",3.3387,3.45,3.3387,3.3387,14550.0],["1987-11-18",3.3387,3.45,3.3387,3.3387,62850.0],["1987-11-19",3.3387,3.45,3.3387,3.3387,11550.0],["1987-11-20",3.3387,3.3387,3.3387,3.3387,1650.0],["1987-11-23",3.3387,3.45,3.3387,3.45,31050.0],["1987-11-24",3.45,3.45,3.3387,3.3387,9150.0],["1987-11-25",3.45,3.45,3.45,3.45,1050.0],["1987-11-27",3.3944,3.3944,3.3387,3.3387,1950.0],["1987-11-30",3.3387,3.45,3.2831,3.45,16350.0],["1987-12-01",3.45,3.5057,3.3387,3.5057,900.0],["1987-12-02",3.5057,3.5335,3.3387,3.5335,18750.0],["1987-12-03",3.45,3.45,3.3387,3.3944,21150.0],["1987-12-04",3.3944,3.3944,3.2831,3.2831,14850.0],["1987-12-07",3.2831,3.3944,3.2831,3.3387,22650.0],["1987-12-08",3.3387,3.3944,3.2553,3.2831,13800.0],["1987-12-09",3.2831,3.3944,3.2831,3.3944,5100.0],["1987-12-10",3.3944,3.3944,3.3387,3.3944,27450.0],["1987-12-11",3.3944,3.45,3.3666,3.45,50250.0],["1987-12-14",3.45,3.7283,3.3944,3.5613,14100.0],["1987-12-15",3.5613,4.0621,3.5613,4.0621,49200.0],["1987-12-16",4.0621,4.1178,3.9508,4.0621,46050.0],["1987-12-17",4.0621,4.1178,4.0065,4.0621,23100.0],["1987-12-18",4.1178,4.3404,4.1178,4.2291,18300.0],["1987-12-21",4.396,4.6742,4.396,4.5073,26400.0],["1987-12-22",4.5073,4.6742,4.5073,4.5073,50700.0],["1987-12-23",4.5073,4.6742,4.5073,4.5629,8400.0],["1987-12-24",4.5629,4.6742,4.5073,4.6742,2250.0],["1987-12-28",4.5629,4.5629,4.4516,4.4516,33150.0],["1987-12-29",4.4516,4.6186,4.4516,4.4516,3150.0],["1987-12-30",4.5073,4.6186,4.5073,4.6186,35550.0],["1987-12-31",4.6186,4.6742,4.5073,4.6742,6300.0],["1988-01-04",4.6742,4.6742,4.5073,4.5073,9600.0],["1988-01-05",4.5073,4.6742,4.5073,4.5629,18750.0],["1988-01-06",4.5629,4.6742,4.5073,4.5073,30150.0],["1988-01-07",4.5073,4.6186,4.4516,4.5629,11250.0],["1988-01-08",4.5629,4.6186,4.4516,4.5073,30300.0],["1988-01-11",4.5375,4.5375,4.3695,4.3695,6450.0],["1988-01-12",4.3695,4.4815,4.3695,4.4815,1350.0],["1988-01-13",4.3695,4.3695,4.3695,4.3695,900.0],["1988-01-14",4.2855,4.2855,4.2574,4.2574,1800.0],["1988-01-15",4.3135,4.4255,4.3135,4.4255,9150.0],["1988-01-18",4.3135,4.3135,4.3135,4.3135,1050.0],["1988-01-19",4.3135,4.4255,4.2574,4.3695,28650.0],["1988-01-20",4.2574,4.2574,4.2014,4.2574,2850.0],["1988-01-21",4.2574,4.3135,4.1454,4.3135,8250.0],["1988-01-22",4.2574,4.2574,4.2014,4.2014,75000.0],["1988-01-25",4.2014,4.3695,4.2014,4.2014,2700.0],["1988-01-26",4.2014,4.3135,4.2014,4.3135,18000.0],["1988-01-27",4.2574,4.2574,4.0894,4.0894,2100.0],["1988-01-28",4.1454,4.2574,4.1454,4.2574,96000.0],["1988-01-29",4.2574,4.3135,4.1454,4.3135,6900.0],["1988-02-01",4.2014,4.2014,4.2014,4.2014,2700.0],["1988-02-02",4.2014,4.2574,4.2014,4.2574,4050.0],["1988-02-03",4.2014,4.2014,4.2014,4.2014,600.0],["1988-02-04",4.2014,4.3135,4.2014,4.3135,450.0],["1988-02-05",4.2574,4.2574,4.2014,4.2574,48450.0],["1988-02-08",4.1454,4.1454,4.0894,4.0894,1350.0],["1988-02-09",4.0894,4.0894,4.0894,4.0894,0.0],["1988-02-10",4.2014,4.2574,4.2014,4.2574,1800.0],["1988-02-11",4.2574,4.4255,4.2014,4.4255,12450.0],["1988-02-12",4.4255,4.5936,4.4255,4.5936,9900.0],["1988-02-16",4.5936,4.5936,4.4255,4.5375,3150.0],["1988-02-17",4.5375,4.5375,4.4255,4.5375,10500.0],["1988-02-18",4.5375,4.5375,4.4535,4.4535,11100.0],["1988-02-19",4.4535,4.4815,4.3695,4.4815,9450.0],["1988-02-22",4.4815,4.5375,4.3695,4.5375,5700.0],["1988-02-23",4.5375,4.5375,4.3695,4.5375,15000.0],["1988-02-24",4.5375,4.5375,4.3695,4.5375,10200.0],["1988-02-25",4.5375,4.8737,4.4815,4.8176,98400.0],["1988-02-26",4.8176,4.8737,4.7056,4.8176,11100.0],["1988-02-29",4.8176,5.1537,4.7616,5.1537,33450.0],["1988-03-01",5.1537,5.2658,5.0417,5.1537,66900.0],["1988-03-02",5.1537,5.2098,4.9297,5.0417,28650.0],["1988-03-03",5.0417,5.0417,4.8176,4.9297,9600.0],["1988-03-04",4.9297,5.1537,4.9297,5.0417,24000.0],["1988-03-07",5.0417,5.1537,4.9297,4.9857,29400.0],["1988-03-08",5.0417,5.1537,5.0417,5.1537,14250.0],["1988-03-09",5.1537,5.1537,5.0417,5.0977,64350.0],["1988-03-10",5.0977,5.1537,5.0977,5.0977,15000.0],["1988-03-11",5.0977,5.0977,4.9297,5.0417,37050.0],["1988-03-14",5.0417,5.0977,4.9297,5.0977,4800.0],["1988-03-15",5.0977,5.1537,5.0417,5.0417,55500.0],["1988-03-16",5.0417,5.1537,5.0417,5.0417,2550.0],["1988-03-17",5.0417,5.1537,5.0417,5.0417,4800.0],["1988-03-18",5.0417,5.1537,4.9297,4.9857,19800.0],["1988-03-21",4.9857,5.0417,4.9297,4.9297,4200.0],["1988-03-22",4.9297,5.0977,4.9297,5.0417,23400.0],["1988-03-23",5.0417,5.1537,4.9857,5.0417,5550.0],["1988-03-24",5.0417,5.0977,4.9857,4.9857,5400.0],["1988-03-25",4.9857,4.9857,4.9857,4.9857,600.0],["1988-03-28",4.9857,4.9857,4.9857,4.9857,1950.0],["1988-03-29",4.9857,5.1537,4.9857,4.9857,6450.0],["1988-03-30",4.9857,5.0417,4.9857,4.9857,4050.0],["1988-03-31",4.9857,5.1537,4.9857,5.1537,21450.0],["1988-04-04",5.1537,5.1537,4.9857,5.1537,4050.0],["1988-04-05",5.1537,5.3218,5.1537,5.2378,35850.0],["1988-04-06",5.2658,5.3778,5.2658,5.3778,45900.0],["1988-04-07",5.3778,5.3778,5.2658,5.2658,24450.0],["1988-04-08",5.2658,5.3218,5.2658,5.3218,18300.0],["1988-04-11",5.3522,5.4086,5.2959,5.3804,11700.0],["1988-04-12",5.3804,5.4086,5.2959,5.4086,14100.0],["1988-04-13",5.4086,5.4649,5.3522,5.4086,30150.0],["1988-04-14",5.3522,5.3522,5.2959,5.2959,4050.0],["1988-04-15",5.2959,5.3522,5.1832,5.1832,21450.0],["1988-04-18",5.1832,5.3522,5.1832,5.3522,9750.0],["1988-04-19",5.3522,5.4086,5.2395,5.2395,3000.0],["1988-04-20",5.2959,5.3522,5.2959,5.3522,5400.0],["1988-04-21",5.3522,5.3522,5.1832,5.1832,4200.0],["1988-04-22",5.1832,5.1832,5.1832,5.1832,3000.0],["1988-04-25",5.1832,5.2395,5.1269,5.1269,5850.0],["1988-04-26",5.1832,5.2395,5.1832,5.1832,10500.0],["1988-04-27",5.1832,5.2959,5.155,5.2959,94650.0],["1988-04-28",5.2959,5.2959,5.1269,5.2959,1350.0],["1988-04-29",5.2959,5.2959,5.1269,5.2959,8250.0],["1988-05-02",5.1269,5.1269,5.1269,5.1269,1500.0],["1988-05-03",5.1269,5.1269,5.1269,5.1269,3150.0],["1988-05-04",5.1269,5.3522,5.1269,5.1832,43350.0],["1988-05-05",5.1832,5.2959,5.1269,5.1269,55500.0],["1988-05-06",5.1269,5.2959,5.1269,5.1269,8850.0],["1988-05-09",5.1269,5.1269,5.1269,5.1269,1350.0],["1988-05-10",5.1269,5.1832,5.1269,5.1832,5550.0],["1988-05-11",5.1832,5.2959,5.1269,5.1832,30450.0],["1988-05-12",5.1269,5.1269,5.1269,5.1269,450.0],["1988-05-13",5.1269,5.1269,5.1269,5.1269,11850.0],["1988-05-16",5.2395,5.2395,5.2395,5.2395,1500.0],["1988-05-17",5.2395,5.2395,5.0705,5.1832,7050.0],["1988-05-18",5.1832,5.1832,4.9579,5.0424,16500.0],["1988-05-19",5.0142,5.0142,4.9015,5.0142,55950.0],["1988-05-20",5.0142,5.0705,4.9015,4.9015,7050.0],["1988-05-23",4.9015,5.0142,4.9015,4.9579,62850.0],["1988-05-24",4.9579,5.0142,4.9015,4.9579,30150.0],["1988-05-25",4.9015,4.9015,4.8452,4.8452,300.0],["1988-05-26",4.9579,4.9579,4.9579,4.9579,12300.0],["1988-05-27",4.9015,4.9015,4.8452,4.9015,3600.0],["1988-05-31",4.9015,4.9579,4.8452,4.9579,19950.0],["1988-06-01",4.9579,5.0705,4.8452,4.9015,55650.0],["1988-06-02",4.9015,4.9578,4.8452,4.8452,16950.0],["1988-06-03",4.9579,4.9579,4.9579,4.9579,900.0],["1988-06-06",4.9579,4.9579,4.9579,4.9579,0.0],["1988-06-07",4.9579,4.9579,4.8452,4.9579,1050.0],["1988-06-08",4.8452,4.8452,4.8452,4.8452,450.0],["1988-06-09",4.8452,4.9579,4.7888,4.7888,13650.0],["1988-06-10",4.7888,4.9015,4.7888,4.9015,15750.0],["1988-06-13",4.9015,4.9015,4.7325,4.9015,2850.0],["1988-06-14",4.9015,4.9015,4.7325,4.7325,5100.0],["1988-06-15",4.7325,4.9578,4.7325,4.8452,54900.0],["1988-06-16",4.8452,5.0142,4.8452,4.9015,124950.0],["1988-06-17",5.0142,5.1269,5.0142,5.0142,11550.0],["1988-06-20",5.0142,5.0987,5.0142,5.0705,37950.0],["1988-06-21",5.155,5.2395,5.155,5.1832,23700.0],["1988-06-22",5.1832,5.2959,5.1269,5.2959,18900.0],["1988-06-23",5.2959,5.2959,5.1269,5.1832,16350.0],["1988-06-24",5.1269,5.1269,5.1269,5.1269,2550.0],["1988-06-27",5.1269,5.1269,5.0142,5.0705,20100.0],["1988-06-28",5.0705,5.0705,4.9579,5.0705,3750.0],["1988-06-29",5.0705,5.0705,4.9579,5.0424,4950.0],["1988-06-30",5.0424,5.1269,4.9015,5.1269,18150.0],["1988-07-01",4.9015,4.9015,4.9015,4.9015,600.0],["1988-07-05",4.9015,5.1269,4.9015,5.1269,10050.0],["1988-07-06",5.1269,5.1269,5.1269,5.1269,9150.0],["1988-07-07",5.1269,5.1269,4.9579,4.9579,4650.0],["1988-07-08",4.9579,5.1269,4.9579,4.9579,90750.0],["1988-07-11",5.0452,5.2152,5.0452,5.2152,57450.0],["1988-07-12",5.2152,5.2152,5.0452,5.2152,1050.0],["1988-07-13",5.1302,5.1302,4.9601,4.9885,189300.0],["1988-07-14",4.9885,4.9885,4.9318,4.9318,6900.0],["1988-07-15",4.9318,4.9318,4.8751,4.8751,7800.0],["1988-07-18",4.8751,5.0452,4.8184,5.0452,750.0],["1988-07-19",5.0451,5.0451,4.8184,4.8467,22800.0],["1988-07-20",4.8467,4.8751,4.8184,4.8184,30000.0],["1988-07-21",4.8184,4.8751,4.7617,4.8751,26100.0],["1988-07-22",4.8184,4.8184,4.6483,4.6483,12150.0],["1988-07-25",4.7617,4.7617,4.7617,4.7617,1050.0],["1988-07-26",4.7617,4.7617,4.5917,4.5917,1500.0],["1988-07-27",4.5917,4.7617,4.5917,4.7617,1350.0],["1988-07-28",4.7617,4.7617,4.5917,4.7617,1800.0],["1988-07-29",4.7617,4.7617,4.705,4.7617,10200.0],["1988-08-01",4.5917,4.5917,4.5917,4.5917,1050.0],["1988-08-02",4.5917,4.705,4.535,4.5917,72000.0],["1988-08-03",4.6483,4.7617,4.6483,4.6483,3150.0],["1988-08-04",4.6483,4.705,4.5917,4.6767,18600.0],["1988-08-05",4.535,4.535,4.535,4.535,150.0],["1988-08-08",4.535,4.535,4.535,4.535,1500.0],["1988-08-09",4.535,4.705,4.535,4.535,23250.0],["1988-08-10",4.535,4.705,4.535,4.535,6900.0],["1988-08-11",4.535,4.535,4.4783,4.4783,6000.0],["1988-08-12",4.5917,4.6483,4.5917,4.5917,32700.0],["1988-08-15",4.5917,4.5917,4.5917,4.5917,0.0],["1988-08-16",4.535,4.535,4.4783,4.4783,1500.0],["1988-08-17",4.4783,4.5917,4.4216,4.5066,6300.0],["1988-08-18",4.5066,4.535,4.4216,4.535,4200.0],["1988-08-19",4.4216,4.4216,4.4216,4.4216,300.0],["1988-08-22",4.3649,4.3649,4.3082,4.3082,29550.0],["1988-08-23",4.3082,4.3649,4.3082,4.3082,5100.0],["1988-08-24",4.3082,4.3082,4.0815,4.0815,12000.0],["1988-08-25",4.0815,4.2515,4.0248,4.1382,66600.0],["1988-08-26",4.1382,4.1665,4.0815,4.1665,8550.0],["1988-08-29",4.1665,4.3082,4.1382,4.3082,1200.0],["1988-08-30",4.3082,4.3082,4.1382,4.3082,3000.0],["1988-08-31",4.3082,4.3082,4.1382,4.3082,7200.0],["1988-09-01",4.1382,4.1382,4.1382,4.1382,6000.0],["1988-09-02",4.1382,4.1382,4.1382,4.1382,2700.0],["1988-09-06",4.1382,4.3082,4.1382,4.3082,900.0],["1988-09-07",4.1382,4.1382,4.1382,4.1382,300.0],["1988-09-08",4.1382,4.2515,4.1382,4.2515,6750.0],["1988-09-09",4.2515,4.2515,4.0815,4.2515,2700.0],["1988-09-12",4.0815,4.0815,4.0815,4.0815,150.0],["1988-09-13",4.0815,4.0815,4.0815,4.0815,0.0],["1988-09-14",4.2515,4.2515,4.2515,4.2515,2400.0],["1988-09-15",4.2515,4.2515,4.2515,4.2515,0.0],["1988-09-16",4.0815,4.0815,4.0815,4.0815,1500.0],["1988-09-19",4.0815,4.0815,4.0815,4.0815,0.0],["1988-09-20",4.0815,4.2515,4.0248,4.1665,3750.0],["1988-09-21",4.1665,4.1948,4.0248,4.1948,15600.0],["1988-09-22",4.1948,4.3082,4.0815,4.3082,2100.0],["1988-09-23",4.3082,4.3082,4.0815,4.0815,1950.0],["1988-09-26",4.0815,4.3082,4.0815,4.0815,6150.0],["1988-09-27",4.0815,4.0815,4.0815,4.0815,4350.0],["1988-09-28",4.0815,4.2515,4.0815,4.2515,2550.0],["1988-09-29",4.1382,4.1382,4.1382,4.1382,1500.0],["1988-09-30",4.1382,4.1948,4.0248,4.1948,9150.0],["1988-10-03",4.1382,4.1382,4.1382,4.1382,600.0],["1988-10-04",4.0815,4.0815,3.8547,3.8547,20100.0],["1988-10-05",3.8547,4.0815,3.8547,4.0815,63600.0],["1988-10-06",4.0815,4.1382,4.0531,4.1382,6300.0],["1988-10-07",4.169,4.2261,4.1119,4.2261,34800.0],["1988-10-10",4.1119,4.1119,4.1119,4.1119,600.0],["1988-10-11",4.1119,4.2261,4.1119,4.1119,5250.0],["1988-10-12",4.1119,4.2261,4.1119,4.2261,4350.0],["1988-10-13",4.1119,4.1119,4.1119,4.1119,450.0],["1988-10-14",4.1119,4.1119,4.1119,4.1119,0.0],["1988-10-17",4.1119,4.1119,4.1119,4.1119,0.0],["1988-10-18",4.1119,4.169,4.1119,4.1119,1050.0],["1988-10-19",4.1119,4.2261,4.1119,4.169,6600.0],["1988-10-20",4.169,4.3403,4.1119,4.3403,27150.0],["1988-10-21",4.3403,4.6259,4.2832,4.4545,55500.0],["1988-10-24",4.4545,4.5688,4.4545,4.4545,13500.0],["1988-10-25",4.4545,4.4545,4.3403,4.3403,49500.0],["1988-10-26",4.3403,4.4545,4.3403,4.4545,7200.0],["1988-10-27",4.3974,4.3974,4.3403,4.3974,1800.0],["1988-10-28",4.3974,4.3974,4.3974,4.3974,0.0],["1988-10-31",4.3974,4.4545,4.3403,4.4545,9450.0],["1988-11-01",4.4545,4.5402,4.426,4.426,42750.0],["1988-11-02",4.426,4.6259,4.3974,4.4545,36900.0],["1988-11-03",4.4545,4.683,4.4545,4.683,57150.0],["1988-11-04",4.683,4.683,4.4545,4.5688,8850.0],["1988-11-07",4.5688,4.683,4.4545,4.5117,25050.0],["1988-11-08",4.5117,4.5688,4.4545,4.5688,30450.0],["1988-11-09",4.5402,4.5402,4.4545,4.5402,1200.0],["1988-11-10",4.5402,4.5402,4.5402,4.5402,0.0],["1988-11-11",4.4545,4.4545,4.4545,4.4545,1650.0],["1988-11-14",4.4545,4.5688,4.3403,4.5117,35250.0],["1988-11-15",4.5117,4.5688,4.5117,4.5688,7200.0],["1988-11-16",4.3974,4.3974,4.3974,4.3974,1500.0],["1988-11-17",4.3403,4.3403,4.3403,4.3403,6000.0],["1988-11-18",4.3403,4.3403,4.2261,4.2547,6150.0],["1988-11-21",4.2547,4.3403,4.1119,4.1119,110850.0],["1988-11-22",4.2261,4.3403,4.2261,4.2261,55200.0],["1988-11-23",4.2261,4.2832,4.169,4.169,4200.0],["1988-11-25",4.169,4.169,4.169,4.169,2250.0],["1988-11-28",4.169,4.2261,4.1119,4.1119,58050.0],["1988-11-29",4.1119,4.1119,4.1119,4.1119,150.0],["1988-11-30",4.3403,4.3974,4.3403,4.3974,13200.0],["1988-12-01",4.3974,4.3974,4.169,4.3689,5550.0],["1988-12-02",4.3689,4.4545,4.2261,4.426,19050.0],["1988-12-05",4.4545,4.4545,4.4545,4.4545,600.0],["1988-12-06",4.4545,4.5117,4.2832,4.3403,5700.0],["1988-12-07",4.4831,4.5117,4.4831,4.5117,750.0],["1988-12-08",4.5117,4.5117,4.2832,4.5117,1350.0],["1988-12-09",4.2832,4.2832,4.2832,4.2832,150.0],["1988-12-12",4.2832,4.2832,4.2832,4.2832,0.0],["1988-12-13",4.2832,4.2832,4.2832,4.2832,1050.0],["1988-12-14",4.2832,4.2832,4.2832,4.2832,150.0],["1988-12-15",4.2832,4.2832,4.2832,4.2832,0.0],["1988-12-16",4.2832,4.3403,4.2832,4.3403,16650.0],["1988-12-19",4.3403,4.3689,4.2832,4.3403,158100.0],["1988-12-20",4.3403,4.3403,4.2832,4.3403,4950.0],["1988-12-21",4.2261,4.2261,4.2261,4.2261,300.0],["1988-12-22",4.2261,4.4545,4.2261,4.3974,9900.0],["1988-12-23",4.3403,4.3403,4.2261,4.2261,4650.0],["1988-12-27",4.2261,4.2261,4.2261,4.2261,0.0],["1988-12-28",4.2261,4.3974,4.2261,4.2261,1500.0],["1988-12-29",4.2832,4.3974,4.2832,4.2832,11850.0],["1988-12-30",4.2832,4.3974,4.2832,4.3974,31350.0],["1989-01-03",4.3974,4.3974,4.2832,4.2832,3000.0],["1989-01-04",4.2832,4.4545,4.2832,4.3974,29250.0],["1989-01-05",4.3974,4.5688,4.3974,4.3974,4950.0],["1989-01-06",4.4545,4.7401,4.4545,4.7401,50850.0],["1989-01-09",4.6259,4.6259,4.5688,4.5688,8400.0],["1989-01-10",4.5688,4.683,4.5688,4.6259,12300.0],["1989-01-11",4.6259,4.683,4.5973,4.6259,45150.0],["1989-01-12",4.6259,4.7972,4.6259,4.6259,5700.0],["1989-01-13",4.6604,4.7755,4.6604,4.7179,16200.0],["1989-01-16",4.7179,4.7179,4.6604,4.6604,7500.0],["1989-01-17",4.6604,4.7179,4.6029,4.6029,13500.0],["1989-01-18",4.6029,4.7179,4.6029,4.6029,3600.0],["1989-01-19",4.6029,4.7755,4.6029,4.6029,750.0],["1989-01-20",4.6029,4.7755,4.6029,4.6604,4950.0],["1989-01-23",4.6029,4.6029,4.6029,4.6029,150.0],["1989-01-24",4.6029,4.7755,4.6029,4.6029,34800.0],["1989-01-25",4.6029,4.7755,4.6029,4.6604,78000.0],["1989-01-26",4.6604,4.7755,4.6604,4.7179,11700.0],["1989-01-27",4.7179,4.7755,4.6604,4.6604,23550.0],["1989-01-30",4.6604,4.7179,4.6029,4.6029,4950.0],["1989-01-31",4.6604,4.7179,4.6604,4.7179,5700.0],["1989-02-01",4.6604,4.6604,4.6029,4.6029,48450.0],["1989-02-02",4.6029,4.6029,4.6029,4.6029,600.0],["1989-02-03",4.6029,4.833,4.6029,4.833,3900.0],["1989-02-06",4.833,4.833,4.6029,4.833,9750.0],["1989-02-07",4.833,4.8905,4.7179,4.7755,7950.0],["1989-02-08",4.7755,4.9481,4.7755,4.9193,23850.0],["1989-02-09",4.9193,4.9481,4.7755,4.833,151500.0],["1989-02-10",5.0056,5.0056,5.0056,5.0056,300.0],["1989-02-13",4.7755,4.7755,4.7755,4.7755,300.0],["1989-02-14",4.7755,4.9481,4.7755,4.7755,10800.0],["1989-02-15",4.7755,4.8905,4.7179,4.7179,6300.0],["1989-02-16",4.7179,4.833,4.7179,4.833,8400.0],["1989-02-17",4.833,4.833,4.7179,4.7179,1500.0],["1989-02-21",4.7755,4.833,4.7755,4.833,14700.0],["1989-02-22",4.833,4.833,4.7179,4.7755,36150.0],["1989-02-23",4.7179,4.7179,4.7179,4.7179,4650.0],["1989-02-24",4.7179,4.833,4.7179,4.833,9000.0],["1989-02-27",4.833,4.833,4.6604,4.833,450.0],["1989-02-28",4.8042,4.8042,4.6604,4.7179,6300.0],["1989-03-01",4.6604,4.6604,4.6604,4.6604,2100.0],["1989-03-02",4.6604,4.6604,4.6604,4.6604,1200.0],["1989-03-03",4.7755,4.7755,4.7755,4.7755,750.0],["1989-03-06",4.6029,4.6029,4.6029,4.6029,150.0],["1989-03-07",4.6029,4.7755,4.6029,4.6029,3150.0],["1989-03-08",4.6029,4.7755,4.6029,4.6029,2550.0],["1989-03-09",4.6029,4.6029,4.6029,4.6029,1350.0],["1989-03-10",4.6029,4.7755,4.6029,4.6029,1350.0],["1989-03-13",4.6029,4.6029,4.6029,4.6029,1200.0],["1989-03-14",4.6029,4.7755,4.6029,4.6029,15000.0],["1989-03-15",4.6029,4.6029,4.6029,4.6029,450.0],["1989-03-16",4.6029,4.7755,4.6029,4.6892,3150.0],["1989-03-17",4.6316,4.6316,4.6029,4.6029,21450.0],["1989-03-20",4.6029,4.6029,4.5453,4.6029,35550.0],["1989-03-21",4.6029,4.6029,4.6029,4.6029,600.0],["1989-03-22",4.6029,4.6029,4.6029,4.6029,3450.0],["1989-03-23",4.6029,4.6604,4.6029,4.6316,22050.0],["1989-03-27",4.6029,4.6029,4.6029,4.6029,1200.0],["1989-03-28",4.6029,4.7755,4.6029,4.7179,10800.0],["1989-03-29",4.7179,4.7179,4.7179,4.7179,0.0],["1989-03-30",4.6604,4.6604,4.6029,4.6604,7650.0],["1989-03-31",4.6604,4.833,4.6316,4.833,7950.0],["1989-04-03",4.7467,4.7467,4.7179,4.7467,10800.0],["1989-04-04",4.7467,4.833,4.6029,4.833,600.0],["1989-04-05",4.6029,4.6029,4.6029,4.6029,450.0],["1989-04-06",4.6029,4.6029,4.6029,4.6029,150.0],["1989-04-07",4.6029,4.833,4.6029,4.833,600.0],["1989-04-10",4.8678,4.8678,4.636,4.636,1950.0],["1989-04-11",4.8678,4.8678,4.8678,4.8678,750.0],["1989-04-12",4.636,4.636,4.636,4.636,1500.0],["1989-04-13",4.636,4.8678,4.636,4.7519,1050.0],["1989-04-14",4.7519,4.7519,4.636,4.636,11550.0],["1989-04-17",4.636,4.636,4.636,4.636,150.0],["1989-04-18",4.636,4.636,4.636,4.636,1200.0],["1989-04-19",4.578,4.578,4.578,4.578,152250.0],["1989-04-20",4.636,4.636,4.636,4.636,900.0],["1989-04-21",4.636,4.8678,4.636,4.8678,750.0],["1989-04-24",4.8678,4.8678,4.636,4.8678,900.0],["1989-04-25",4.636,4.636,4.636,4.636,750.0],["1989-04-26",4.636,4.8678,4.636,4.8678,25950.0],["1989-04-27",4.8678,4.8678,4.6939,4.7519,38400.0],["1989-04-28",4.7519,4.8678,4.6939,4.7229,22050.0],["1989-05-01",4.7229,4.8678,4.6939,4.8678,32550.0],["1989-05-02",4.8678,4.8678,4.6939,4.6939,7650.0],["1989-05-03",4.6939,4.7808,4.6939,4.7808,71400.0],["1989-05-04",4.6939,4.6939,4.6939,4.6939,750.0],["1989-05-05",4.6939,4.8678,4.6939,4.8678,2550.0],["1989-05-08",4.8678,4.8678,4.6939,4.7229,16800.0],["1989-05-09",4.7229,4.8098,4.6939,4.6939,3300.0],["1989-05-10",4.8678,4.8678,4.8678,4.8678,150.0],["1989-05-11",4.8678,4.9257,4.6939,4.9257,2850.0],["1989-05-12",4.7229,4.7229,4.6939,4.7229,7200.0],["1989-05-15",4.7229,4.9257,4.7229,4.7229,600.0],["1989-05-16",4.7229,4.9257,4.7229,4.9257,5250.0],["1989-05-17",4.8098,4.8098,4.7519,4.8098,18000.0],["1989-05-18",4.8098,4.9257,4.7519,4.9257,2550.0],["1989-05-19",4.9257,4.9257,4.9257,4.9257,0.0],["1989-05-22",4.9257,4.9837,4.7519,4.9837,3750.0],["1989-05-23",4.9837,4.9837,4.9837,4.9837,150.0],["1989-05-24",4.8678,4.8678,4.7519,4.7519,15300.0],["1989-05-25",4.8388,4.9837,4.8388,4.9837,13800.0],["1989-05-26",4.7519,4.7519,4.7519,4.7519,300.0],["1989-05-30",4.7519,4.8388,4.7519,4.8388,2550.0],["1989-05-31",4.8388,4.9837,4.7519,4.9257,2250.0],["1989-06-01",4.9257,4.9837,4.8098,4.9837,3600.0],["1989-06-02",4.9837,4.9837,4.8098,4.8098,3900.0],["1989-06-05",4.7519,4.7519,4.7519,4.7519,7650.0],["1989-06-06",4.7519,4.8098,4.7519,4.8098,17250.0],["1989-06-07",4.8678,4.9257,4.8678,4.9257,2400.0],["1989-06-08",4.9257,4.9837,4.8098,4.8098,600.0],["1989-06-09",4.8098,4.9837,4.8098,4.8098,1050.0],["1989-06-12",4.8098,4.8098,4.8098,4.8098,0.0],["1989-06-13",4.8098,4.8098,4.8098,4.8098,2100.0],["1989-06-14",4.9257,4.9257,4.9257,4.9257,150.0],["1989-06-15",4.8678,4.8678,4.8098,4.8678,750.0],["1989-06-16",4.8678,4.8678,4.8678,4.8678,0.0],["1989-06-19",4.8098,4.8098,4.8098,4.8098,1200.0],["1989-06-20",4.8098,4.8098,4.8098,4.8098,1050.0],["1989-06-21",4.8098,5.0416,4.8098,5.0416,7800.0],["1989-06-22",4.8678,4.8678,4.8678,4.8678,1050.0],["1989-06-23",5.0416,5.0416,5.0416,5.0416,900.0],["1989-06-26",4.9547,4.9547,4.8678,4.8678,243300.0],["1989-06-27",4.8678,4.8678,4.8678,4.8678,9300.0],["1989-06-28",4.8678,4.8678,4.8678,4.8678,10500.0],["1989-06-29",4.8388,4.8388,4.8098,4.8388,16500.0],["1989-06-30",4.8388,4.9257,4.8098,4.9257,2850.0],["1989-07-03",4.8678,4.8678,4.8098,4.8678,1950.0],["1989-07-05",4.8098,4.8098,4.8098,4.8098,150.0],["1989-07-06",4.8098,4.8098,4.8098,4.8098,450.0],["1989-07-07",4.8098,4.8678,4.8098,4.8098,2100.0],["1989-07-10",4.8448,4.9616,4.8448,4.8448,3600.0],["1989-07-11",4.8448,4.9032,4.8448,4.8448,2550.0],["1989-07-12",4.8448,4.8448,4.8448,4.8448,0.0],["1989-07-13",4.9616,4.9616,4.9616,4.9616,150.0],["1989-07-14",4.9616,4.9616,4.9032,4.9032,3900.0],["1989-07-17",4.9032,4.9032,4.9032,4.9032,5100.0],["1989-07-18",4.9032,4.9616,4.9032,4.9616,750.0],["1989-07-19",4.9616,4.9616,4.9032,4.9032,18750.0],["1989-07-20",4.9032,4.9616,4.9032,4.9616,900.0],["1989-07-21",4.9616,4.9616,4.9032,4.9032,34050.0],["1989-07-24",4.9032,4.9616,4.9032,4.9616,3600.0],["1989-07-25",4.9616,4.9616,4.9032,4.9616,7350.0],["1989-07-26",4.9032,4.9032,4.8448,4.9032,3600.0],["1989-07-27",4.8448,4.8448,4.8448,4.8448,900.0],["1989-07-28",4.8448,4.8448,4.8448,4.8448,0.0],["1989-07-31",4.8448,4.9616,4.8448,4.9616,2700.0],["1989-08-01",4.874,4.874,4.8448,4.8448,5100.0],["1989-08-02",4.8448,4.9616,4.8448,4.9616,900.0],["1989-08-03",4.9616,4.9616,4.9616,4.9616,1800.0],["1989-08-04",4.9616,4.9616,4.9616,4.9616,150.0],["1989-08-07",4.9616,4.9616,4.9616,4.9616,0.0],["1989-08-08",4.9616,4.9616,4.8448,4.9032,12300.0],["1989-08-09",4.9032,4.9032,4.9032,4.9032,0.0],["1989-08-10",4.9616,4.9616,4.9616,4.9616,300.0],["1989-08-11",4.8448,4.8448,4.8448,4.8448,4500.0],["1989-08-14",4.8448,4.874,4.8448,4.8448,3900.0],["1989-08-15",4.8448,4.9616,4.7281,4.7281,2700.0],["1989-08-16",4.7865,4.7865,4.7865,4.7865,1200.0],["1989-08-17",4.7865,4.9616,4.7865,4.9616,3600.0],["1989-08-18",4.9616,4.9616,4.7865,4.9616,600.0],["1989-08-21",4.9324,4.9324,4.7573,4.874,134400.0],["1989-08-22",4.7281,4.7281,4.7281,4.7281,450.0],["1989-08-23",4.7281,4.9616,4.7281,4.7865,29100.0],["1989-08-24",4.9032,4.9616,4.9032,4.9032,1050.0],["1989-08-25",4.9032,5.0783,4.8448,4.8448,14700.0],["1989-08-28",4.9616,5.4869,4.9616,5.4869,27900.0],["1989-08-29",5.4869,5.4869,5.2534,5.2534,3150.0],["1989-08-30",5.1951,5.1951,5.1951,5.1951,3000.0],["1989-08-31",5.1951,5.3702,5.1951,5.3702,4200.0],["1989-09-01",5.1951,5.1951,5.1951,5.1951,3750.0],["1989-09-05",5.1951,5.3702,5.1951,5.3702,3600.0],["1989-09-06",5.1951,5.1951,5.1367,5.1367,7650.0],["1989-09-07",5.3118,5.3118,5.3118,5.3118,1350.0],["1989-09-08",5.3118,5.3702,5.3118,5.3118,450.0],["1989-09-11",5.3118,5.3118,5.3118,5.3118,0.0],["1989-09-12",5.3118,5.3118,5.1367,5.3118,1650.0],["1989-09-13",5.1367,5.1367,5.1367,5.1367,1200.0],["1989-09-14",5.1367,5.1367,5.1367,5.1367,1200.0],["1989-09-15",5.1367,5.1951,5.1367,5.1951,7200.0],["1989-09-18",5.1951,5.1951,5.1951,5.1951,0.0],["1989-09-19",5.1951,5.1951,5.1951,5.1951,0.0],["1989-09-20",5.1367,5.1367,5.0783,5.1367,5400.0],["1989-09-21",5.0783,5.0783,5.0783,5.0783,2400.0],["1989-09-22",5.1075,5.1075,5.1075,5.1075,1500.0],["1989-09-25",5.1075,5.1075,5.1075,5.1075,0.0],["1989-09-26",5.1367,5.1367,5.1367,5.1367,1350.0],["1989-09-27",5.1367,5.1367,5.1367,5.1367,0.0],["1989-09-28",5.1367,5.3118,5.0783,5.3118,2400.0],["1989-09-29",5.2534,5.2534,5.0783,5.2534,7650.0],["1989-10-02",5.2534,5.2534,5.1367,5.2534,15900.0],["1989-10-03",5.1367,5.1367,5.0783,5.0783,10350.0],["1989-10-04",5.0783,5.0783,5.0783,5.0783,1050.0],["1989-10-05",5.0783,5.0783,5.0783,5.0783,0.0],["1989-10-06",5.1136,5.2312,5.1136,5.1136,18900.0],["1989-10-09",5.1136,5.1136,5.1136,5.1136,600.0],["1989-10-10",5.1136,5.1724,5.1136,5.1136,13500.0],["1989-10-11",5.1136,5.1724,5.0548,5.0548,6300.0],["1989-10-12",5.0548,5.0548,5.0548,5.0548,300.0],["1989-10-13",5.0548,5.1136,4.996,4.996,13500.0],["1989-10-16",4.996,5.0548,4.7022,5.0548,3600.0],["1989-10-17",4.8197,4.8197,4.8197,4.8197,1500.0],["1989-10-18",4.8197,4.8197,4.8197,4.8197,4350.0],["1989-10-19",4.8197,5.0548,4.8197,4.8197,1200.0],["1989-10-20",4.8197,4.8197,4.8197,4.8197,1950.0],["1989-10-23",5.0548,5.0548,5.0548,5.0548,300.0],["1989-10-24",5.0548,5.0548,4.8197,4.8197,10650.0],["1989-10-25",4.8197,4.8197,4.8197,4.8197,1650.0],["1989-10-26",4.8197,4.8197,4.8197,4.8197,300.0],["1989-10-27",4.8197,4.8197,4.8197,4.8197,150.0],["1989-10-30",4.8197,5.0548,4.8197,4.996,5700.0],["1989-10-31",5.0548,5.0548,5.0548,5.0548,2400.0],["1989-11-01",5.0548,5.0548,4.8197,4.8197,13350.0],["1989-11-02",4.8197,4.8785,4.8197,4.8785,9150.0],["1989-11-03",4.8785,4.8785,4.8785,4.8785,0.0],["1989-11-06",4.8197,4.8197,4.8197,4.8197,5250.0],["1989-11-07",4.8197,5.0548,4.8197,5.0548,2850.0],["1989-11-08",4.8197,4.8197,4.8197,4.8197,600.0],["1989-11-09",4.8197,4.8197,4.8197,4.8197,1950.0],["1989-11-10",4.8197,4.8785,4.8197,4.8197,13950.0],["1989-11-13",4.8491,4.8491,4.8491,4.8491,4500.0],["1989-11-14",4.8197,4.8197,4.8197,4.8197,1650.0],["1989-11-15",4.8197,4.8197,4.8197,4.8197,9450.0],["1989-11-16",4.8197,4.8197,4.8197,4.8197,1800.0],["1989-11-17",4.8197,4.8197,4.8197,4.8197,0.0],["1989-11-20",4.7609,4.7609,4.7609,4.7609,7500.0],["1989-11-21",4.7609,4.8197,4.7609,4.7609,16650.0],["1989-11-22",4.7609,4.9373,4.7609,4.7609,4800.0],["1989-11-24",4.7609,4.7609,4.7609,4.7609,0.0],["1989-11-27",4.7609,4.7609,4.7609,4.7609,450.0],["1989-11-28",4.9373,4.9373,4.9373,4.9373,5550.0],["1989-11-29",4.9373,4.9373,4.7609,4.7609,1500.0],["1989-11-30",4.7609,4.8785,4.7609,4.8785,7500.0],["1989-12-01",4.8785,4.8785,4.7609,4.7609,2550.0],["1989-12-04",4.7609,4.8785,4.7022,4.7022,1350.0],["1989-12-05",4.7022,4.8785,4.7022,4.8197,7350.0],["1989-12-06",4.7903,4.7903,4.7022,4.7022,31350.0],["1989-12-07",4.7022,4.7022,4.7022,4.7022,300.0],["1989-12-08",4.7022,4.7022,4.7022,4.7022,0.0],["1989-12-11",4.7609,4.8785,4.7609,4.7609,1350.0],["1989-12-12",4.7609,4.9373,4.7609,4.9373,1800.0],["1989-12-13",4.8197,4.8197,4.7609,4.8197,900.0],["1989-12-14",4.8197,4.9373,4.7609,4.9373,900.0],["1989-12-15",4.9373,4.9373,4.7022,4.7022,10650.0],["1989-12-18",4.6434,4.6434,4.6434,4.6434,2700.0],["1989-12-19",4.6434,4.6434,4.6434,4.6434,600.0],["1989-12-20",4.6434,4.7022,4.4671,4.6434,129150.0],["1989-12-21",4.6434,4.6434,4.5258,4.6434,6600.0],["1989-12-22",4.6434,4.7022,4.5258,4.7022,26250.0],["1989-12-26",4.7022,4.7022,4.5552,4.5552,1650.0],["1989-12-27",4.5552,4.7022,4.5258,4.7022,4650.0],["1989-12-28",4.7022,4.7022,4.5846,4.6434,22200.0],["1989-12-29",4.6434,4.7609,4.5846,4.7609,15000.0],["1990-01-02",4.7609,4.8785,4.5846,4.8785,12900.0],["1990-01-03",4.8785,4.996,4.8197,4.996,14100.0],["1990-01-04",4.996,4.996,4.8785,4.996,6600.0],["1990-01-05",4.996,4.996,4.8785,4.8785,30900.0],["1990-01-08",4.8785,4.996,4.8197,4.9373,19350.0],["1990-01-09",4.9373,4.9373,4.8197,4.8197,6000.0],["1990-01-10",4.8197,4.9373,4.8197,4.8197,4500.0],["1990-01-11",4.8197,4.8197,4.8197,4.8197,2250.0],["1990-01-12",4.86,4.86,4.8007,4.8007,36900.0],["1990-01-15",4.8007,4.9786,4.7711,4.8007,252600.0],["1990-01-16",4.7415,4.7415,4.7415,4.7415,2250.0],["1990-01-17",4.7415,4.9193,4.7415,4.8896,33600.0],["1990-01-18",4.8896,4.9785,4.7415,4.9785,1500.0],["1990-01-19",4.9786,4.9786,4.7415,4.7415,600.0],["1990-01-22",4.7415,4.7415,4.7415,4.7415,4050.0],["1990-01-23",4.7415,4.7415,4.7415,4.7415,0.0],["1990-01-24",4.7415,4.86,4.7415,4.86,1800.0],["1990-01-25",4.9193,4.9193,4.9193,4.9193,150.0],["1990-01-26",4.7415,4.7415,4.7415,4.7415,6750.0],["1990-01-29",4.7415,4.9193,4.7415,4.7415,450.0],["1990-01-30",4.7415,4.86,4.5933,4.86,155100.0],["1990-01-31",4.86,4.9193,4.7415,4.7415,5250.0],["1990-02-01",4.7415,4.9193,4.7415,4.7415,2700.0],["1990-02-02",4.7415,4.9193,4.7415,4.7415,750.0],["1990-02-05",4.7415,4.7415,4.7415,4.7415,1050.0],["1990-02-06",4.86,4.9193,4.86,4.86,74700.0],["1990-02-07",4.7415,4.7415,4.7415,4.7415,450.0],["1990-02-08",4.7415,4.7415,4.7415,4.7415,10800.0],["1990-02-09",4.9193,4.9193,4.9193,4.9193,300.0],["1990-02-12",4.7415,4.7415,4.6526,4.7415,38850.0],["1990-02-13",4.7118,4.7118,4.6822,4.7118,600.0],["1990-02-14",4.8007,4.8304,4.8007,4.8304,35100.0],["1990-02-15",4.8304,4.86,4.7415,4.86,6150.0],["1990-02-16",4.7415,4.7415,4.7415,4.7415,150.0],["1990-02-20",4.9193,4.9193,4.9193,4.9193,1800.0],["1990-02-21",4.9193,4.9193,4.9193,4.9193,19200.0],["1990-02-22",4.9193,4.9489,4.9193,4.9193,36450.0],["1990-02-23",4.7415,4.7415,4.7415,4.7415,450.0],["1990-02-26",4.7415,4.9193,4.7415,4.7415,450.0],["1990-02-27",4.7415,4.7415,4.7415,4.7415,150.0],["1990-02-28",4.7415,4.9193,4.7415,4.9193,9000.0],["1990-03-01",4.9193,4.9193,4.7415,4.9193,4650.0],["1990-03-02",4.9193,4.9489,4.7415,4.8304,64800.0],["1990-03-05",4.8007,4.8007,4.7415,4.8007,600.0],["1990-03-06",4.8007,4.9489,4.8007,4.9193,30600.0],["1990-03-07",4.9193,4.9786,4.8007,4.8007,600.0],["1990-03-08",4.8007,4.8007,4.8007,4.8007,600.0],["1990-03-09",4.8007,4.8007,4.8007,4.8007,150.0],["1990-03-12",4.8007,5.0378,4.8007,5.0378,1200.0],["1990-03-13",5.0378,5.0971,4.86,4.86,8850.0],["1990-03-14",4.86,4.86,4.86,4.86,750.0],["1990-03-15",4.9786,5.1564,4.9786,5.1564,10650.0],["1990-03-16",5.1564,5.1564,4.9786,5.1267,13050.0],["1990-03-19",5.1564,5.1564,5.1564,5.1564,600.0],["1990-03-20",5.1564,5.1564,4.9786,5.1564,13950.0],["1990-03-21",5.1564,5.1564,4.9786,5.1564,6150.0],["1990-03-22",4.9785,4.9785,4.9785,4.9785,750.0],["1990-03-23",4.9786,5.0378,4.9786,5.0378,21450.0],["1990-03-26",4.9786,5.1564,4.9786,5.1564,600.0],["1990-03-27",5.1564,5.1564,5.1564,5.1564,0.0],["1990-03-28",4.9785,4.9785,4.9785,4.9785,300.0],["1990-03-29",4.9785,4.9785,4.9785,4.9785,4950.0],["1990-03-30",4.9786,5.1564,4.9786,5.1564,4350.0],["1990-04-02",4.9786,5.0378,4.9786,5.0378,2700.0],["1990-04-03",5.0082,5.0082,4.9785,4.9785,5850.0],["1990-04-04",4.9489,4.9786,4.9193,4.9193,29100.0],["1990-04-05",5.1564,5.1564,5.1564,5.1564,3900.0],["1990-04-06",5.1564,5.1564,5.1564,5.1564,0.0],["1990-04-09",5.1564,5.1564,4.9193,4.9193,44850.0],["1990-04-10",4.9786,5.1564,4.9786,5.1564,9000.0],["1990-04-11",4.9785,5.1564,4.9785,5.0675,8400.0],["1990-04-12",5.0971,5.2749,5.0378,5.0971,14700.0],["1990-04-16",5.3169,5.3169,5.2273,5.3169,5100.0],["1990-04-17",5.3169,5.3169,5.3169,5.3169,3750.0],["1990-04-18",5.3169,5.3169,5.078,5.078,1800.0],["1990-04-19",5.1377,5.3169,5.078,5.3169,3300.0],["1990-04-20",5.078,5.3169,5.078,5.2572,13350.0],["1990-04-23",5.078,5.078,5.078,5.078,600.0],["1990-04-24",5.078,5.078,5.078,5.078,150.0],["1990-04-25",5.078,5.4364,5.078,5.2572,19800.0],["1990-04-26",5.4364,5.4962,5.2572,5.4962,12300.0],["1990-04-27",5.4364,5.4364,5.3169,5.3169,7200.0],["1990-04-30",5.3767,5.4364,5.3169,5.4364,13950.0],["1990-05-01",5.4364,5.4364,5.4364,5.4364,0.0],["1990-05-02",5.3169,5.3468,5.3169,5.3468,4500.0],["1990-05-03",5.4364,5.4364,5.3169,5.3169,2850.0],["1990-05-04",5.4364,5.4364,5.4364,5.4364,1050.0],["1990-05-07",5.4364,5.4364,5.4364,5.4364,4350.0],["1990-05-08",5.4962,5.6156,5.3169,5.4364,17250.0],["1990-05-09",5.6754,5.7351,5.4962,5.7351,5850.0],["1990-05-10",5.4364,5.7351,5.4364,5.5559,3300.0],["1990-05-11",5.6156,5.6156,5.4962,5.4962,16050.0],["1990-05-14",5.4962,5.7351,5.4962,5.7351,8550.0],["1990-05-15",5.4962,5.7351,5.4962,5.7351,37500.0],["1990-05-16",5.8546,5.8546,5.4962,5.4962,1500.0],["1990-05-17",5.4962,5.5559,5.4962,5.4962,1800.0],["1990-05-18",5.5559,5.5559,5.5559,5.5559,450.0],["1990-05-21",5.6156,5.9741,5.6156,5.9741,31650.0],["1990-05-22",5.9741,5.9741,5.7351,5.7351,600.0],["1990-05-23",5.7949,5.7949,5.7351,5.7351,19950.0],["1990-05-24",5.7351,5.9741,5.7351,5.7949,15300.0],["1990-05-25",5.9741,5.9741,5.9741,5.9741,1650.0],["1990-05-29",5.7351,6.0936,5.7351,5.9741,32700.0],["1990-05-30",5.8546,6.213,5.8546,6.213,32250.0],["1990-05-31",6.213,6.213,5.9741,6.213,62850.0],["1990-06-01",6.213,6.213,5.9143,6.0338,40650.0],["1990-06-04",6.0338,6.3325,6.0338,6.0338,6150.0],["1990-06-05",6.0338,6.0338,6.0338,6.0338,0.0],["1990-06-06",6.0338,6.0936,6.0338,6.0338,46050.0],["1990-06-07",6.0338,6.3325,6.0338,6.0338,8100.0],["1990-06-08",6.0338,6.0936,6.0338,6.0936,16800.0],["1990-06-11",6.3325,6.3325,6.0338,6.0338,1200.0],["1990-06-12",6.0338,6.0338,6.0338,6.0338,0.0],["1990-06-13",6.0338,6.0338,6.0338,6.0338,600.0],["1990-06-14",6.0338,6.0338,6.0338,6.0338,4050.0],["1990-06-15",6.0338,6.0338,6.0338,6.0338,0.0],["1990-06-18",6.0338,6.0338,6.0338,6.0338,2850.0],["1990-06-19",6.3923,6.3923,6.0338,6.3923,3300.0],["1990-06-20",6.3923,6.3923,6.0338,6.0338,1050.0],["1990-06-21",6.0338,6.0338,6.0338,6.0338,1050.0],["1990-06-22",6.0338,6.0338,6.0338,6.0338,450.0],["1990-06-25",6.3923,6.3923,6.3923,6.3923,1500.0],["1990-06-26",6.0338,6.0338,6.0338,6.0338,150.0],["1990-06-27",6.0338,6.0338,6.0338,6.0338,0.0],["1990-06-28",6.0338,6.0338,6.0338,6.0338,0.0],["1990-06-29",6.0338,6.3923,6.0338,6.3923,3750.0],["1990-07-02",6.3923,6.3923,6.0338,6.0338,600.0],["1990-07-03",6.3325,6.3325,6.1533,6.3325,1350.0],["1990-07-05",6.0936,6.452,6.0936,6.2728,25800.0],["1990-07-06",6.3325,6.3325,6.213,6.213,4950.0],["1990-07-09",6.213,6.213,6.213,6.213,1500.0],["1990-07-10",6.5118,6.5118,6.213,6.5118,15750.0],["1990-07-11",6.213,6.5118,6.0936,6.3325,21450.0],["1990-07-12",6.3325,6.452,6.2131,6.452,9600.0],["1990-07-13",6.452,6.5118,6.3325,6.3325,8850.0],["1990-07-16",6.5715,6.691,6.452,6.452,53100.0],["1990-07-17",6.4934,6.7339,6.4934,6.4934,12000.0],["1990-07-18",6.7339,6.7339,6.7339,6.7339,6600.0],["1990-07-19",6.7339,6.8541,6.7339,6.7339,4200.0],["1990-07-20",6.7339,6.8541,6.6737,6.6737,39000.0],["1990-07-23",6.7339,6.7339,6.5535,6.6136,3450.0],["1990-07-24",6.6136,6.6136,6.6136,6.6136,450.0],["1990-07-25",6.7339,6.7339,6.6136,6.6136,6900.0],["1990-07-26",6.7339,6.7339,6.7339,6.7339,450.0],["1990-07-27",6.6136,6.6136,6.6136,6.6136,2100.0],["1990-07-30",6.6437,6.7339,6.6136,6.6136,51600.0],["1990-07-31",6.9443,6.9443,6.6737,6.809,15100.0],["1990-08-01",6.8541,6.8541,6.6737,6.6737,7200.0],["1990-08-02",6.5836,6.5836,6.4934,6.4934,6900.0],["1990-08-03",6.4934,6.4934,5.9523,5.9523,29300.0],["1990-08-06",5.9523,6.0425,5.5915,5.5915,2600.0],["1990-08-07",5.5915,5.8621,5.5915,5.8621,2900.0],["1990-08-08",5.5915,5.8621,5.5915,5.5915,53500.0],["1990-08-09",5.7719,5.7719,5.6817,5.6817,15700.0],["1990-08-10",5.7719,6.0424,5.7719,6.0424,18600.0],["1990-08-13",6.0424,6.0424,5.7719,5.7719,6000.0],["1990-08-14",5.7719,5.7719,5.7719,5.7719,700.0],["1990-08-15",5.7719,5.7719,5.5915,5.5915,4000.0],["1990-08-16",5.6817,5.6817,5.5013,5.5013,4000.0],["1990-08-17",5.4112,5.5915,5.321,5.321,24800.0],["1990-08-20",5.5013,5.5013,5.321,5.3661,27600.0],["1990-08-21",5.4111,5.4111,5.1406,5.1857,18600.0],["1990-08-22",5.1857,5.1857,5.1857,5.1857,0.0],["1990-08-23",4.87,5.1406,4.87,4.87,4300.0],["1990-08-24",4.9602,4.9602,4.7798,4.7798,58400.0],["1990-08-27",4.9602,4.9602,4.7799,4.87,18100.0],["1990-08-28",4.87,4.87,4.3289,4.4642,107500.0],["1990-08-29",4.5995,4.9602,4.4642,4.9602,9900.0],["1990-08-30",4.9602,5.0504,4.8249,5.0504,19600.0],["1990-08-31",4.9602,5.2308,4.9602,4.9602,27500.0],["1990-09-04",5.1406,5.1406,4.87,4.87,4500.0],["1990-09-05",5.0504,5.0504,4.7798,4.9602,11900.0],["1990-09-06",4.7798,4.9602,4.6897,4.6897,6800.0],["1990-09-07",4.87,4.87,4.6897,4.87,2600.0],["1990-09-10",4.87,4.87,4.6897,4.87,6500.0],["1990-09-11",4.87,4.87,4.87,4.87,100.0],["1990-09-12",4.7798,5.1406,4.7798,5.1406,13900.0],["1990-09-13",4.9151,5.1406,4.87,5.1406,9500.0],["1990-09-14",4.9602,5.0504,4.87,4.87,31200.0],["1990-09-17",5.1406,5.1406,5.1406,5.1406,500.0],["1990-09-18",4.9151,5.0053,4.87,4.87,7400.0],["1990-09-19",5.1406,5.1406,4.9602,4.9602,13300.0],["1990-09-20",4.9602,4.9602,4.87,4.9151,2200.0],["1990-09-21",4.9151,4.9151,4.9151,4.9151,0.0],["1990-09-24",4.9151,4.9602,4.87,4.87,5000.0],["1990-09-25",4.9602,4.9602,4.8249,4.87,109300.0],["1990-09-26",4.87,5.0504,4.87,4.87,45900.0],["1990-09-27",4.87,5.0504,4.87,4.9151,102000.0],["1990-09-28",4.87,5.0504,4.87,4.9151,13900.0],["1990-10-01",4.87,5.0504,4.87,4.87,20200.0],["1990-10-02",5.0504,5.0504,4.87,4.87,28600.0],["1990-10-03",5.0504,5.0504,5.0504,5.0504,100.0],["1990-10-04",4.87,5.0504,4.87,5.0504,22100.0],["1990-10-05",4.87,5.0504,4.8249,4.8249,40600.0],["1990-10-08",4.9602,4.9602,4.8249,4.87,17900.0],["1990-10-09",4.87,4.9602,4.87,4.87,5800.0],["1990-10-10",4.9602,4.9602,4.6897,4.7348,113800.0],["1990-10-11",4.6897,4.7798,4.6897,4.7798,41200.0],["1990-10-12",4.7798,4.9602,4.6897,4.6897,52400.0],["1990-10-15",5.0045,5.0045,5.0045,5.0045,100.0],["1990-10-16",4.868,4.868,4.8225,4.8225,16800.0],["1990-10-17",4.9135,4.9135,4.8225,4.8225,1300.0],["1990-10-18",4.8225,5.0045,4.7315,5.0045,7700.0],["1990-10-19",5.0045,5.0045,4.8225,5.0045,4900.0],["1990-10-22",5.0045,5.0045,4.7315,5.0045,3400.0],["1990-10-23",5.0045,5.0045,4.8225,5.0045,3100.0],["1990-10-24",5.0045,5.0045,5.0045,5.0045,400.0],["1990-10-25",4.8225,5.0045,4.8225,4.9135,23600.0],["1990-10-26",4.8225,5.0045,4.8225,5.0045,35000.0],["1990-10-29",4.868,4.868,4.868,4.868,7300.0],["1990-10-30",5.0045,5.0045,4.8225,5.0045,6400.0],["1990-10-31",5.0045,5.0955,4.9135,5.0955,8600.0],["1990-11-01",5.0955,5.0955,5.0045,5.0045,10300.0],["1990-11-02",5.0955,5.0955,4.868,4.868,6700.0],["1990-11-05",4.8225,4.868,4.8225,4.868,59900.0],["1990-11-06",4.8225,5.0955,4.8225,5.0955,7900.0],["1990-11-07",4.9135,5.0955,4.9135,5.0955,3500.0],["1990-11-08",4.9135,5.0955,4.9135,5.0955,1300.0],["1990-11-09",5.0955,5.1865,5.0955,5.141,9200.0],["1990-11-12",4.9135,5.1865,4.9135,4.959,4000.0],["1990-11-13",5.1865,5.1865,4.9135,5.1865,2200.0],["1990-11-14",5.141,5.2775,5.0045,5.2775,7600.0],["1990-11-15",5.0045,5.1865,5.0045,5.141,3500.0],["1990-11-16",5.1865,5.1865,5.0045,5.0045,37100.0],["1990-11-19",5.0045,5.0955,5.0045,5.0045,8600.0],["1990-11-20",5.0045,5.1865,5.0045,5.0045,2600.0],["1990-11-21",5.1865,5.1865,4.8225,4.8225,119100.0],["1990-11-23",4.8225,5.0955,4.8225,4.9135,30900.0],["1990-11-26",5.0045,5.0045,5.0045,5.0045,1000.0],["1990-11-27",5.0955,5.0955,5.0045,5.0955,5400.0],["1990-11-28",5.0955,5.0955,5.0955,5.0955,300.0],["1990-11-29",5.0955,5.0955,5.0955,5.0955,200.0],["1990-11-30",5.05,5.0955,5.05,5.0955,6900.0],["1990-12-03",5.0955,5.2775,5.0955,5.2775,18700.0],["1990-12-04",5.0955,5.3685,5.0955,5.1865,21200.0],["1990-12-05",5.1865,5.2775,5.0955,5.2775,73200.0],["1990-12-06",5.3685,5.4594,5.1865,5.3685,17300.0],["1990-12-07",5.5504,5.5504,5.3684,5.5504,44800.0],["1990-12-10",5.3685,5.6414,5.3685,5.6414,16700.0],["1990-12-11",5.4594,5.6414,5.4594,5.6414,3700.0],["1990-12-12",5.7324,5.7324,5.6414,5.6414,5700.0],["1990-12-13",5.7324,5.8234,5.6869,5.6869,8600.0],["1990-12-14",5.7324,5.7324,5.7324,5.7324,400.0],["1990-12-17",5.8234,5.8234,5.6414,5.7779,1800.0],["1990-12-18",5.8234,5.9144,5.6869,5.8234,16900.0],["1990-12-19",5.7324,6.0964,5.7324,6.0054,12100.0],["1990-12-20",6.0054,6.0054,5.8234,5.8234,1300.0],["1990-12-21",5.8234,6.0054,5.8234,6.0054,1100.0],["1990-12-24",5.8234,6.0054,5.8234,6.0054,7400.0],["1990-12-26",6.0964,6.5513,6.0964,6.5513,13500.0],["1990-12-27",6.6423,6.6423,6.6423,6.6423,300.0],["1990-12-28",6.3693,6.7333,6.3693,6.7333,4200.0],["1990-12-31",6.7333,6.7333,6.4603,6.7333,10500.0],["1991-01-02",6.7333,6.7333,6.4603,6.4603,8100.0],["1991-01-03",6.4603,6.4603,6.4603,6.4603,3100.0],["1991-01-04",6.7333,6.7333,6.2784,6.4603,28700.0],["1991-01-07",6.0964,6.2784,5.9144,5.9144,15000.0],["1991-01-08",5.9144,5.9599,5.7324,5.7324,27100.0],["1991-01-09",5.7779,5.9144,5.7324,5.7324,12300.0],["1991-01-10",5.7324,5.7779,5.7324,5.7324,900.0],["1991-01-11",5.7324,5.7324,5.7324,5.7324,0.0],["1991-01-14",5.5966,5.8719,5.5966,5.5966,8700.0],["1991-01-15",5.7801,5.7801,5.5966,5.5966,5300.0],["1991-01-16",5.6425,5.6425,5.6425,5.6425,8000.0],["1991-01-17",6.0554,6.0554,5.9636,6.0554,11300.0],["1991-01-18",6.0554,6.0554,6.0554,6.0554,0.0],["1991-01-21",5.9636,5.9636,5.6884,5.6884,2800.0],["1991-01-22",5.9636,5.9636,5.6884,5.6884,1200.0],["1991-01-23",5.7342,5.7342,5.5966,5.5966,1000.0],["1991-01-24",5.8719,5.8719,5.5966,5.8719,2100.0],["1991-01-25",5.5966,5.5966,5.5049,5.5508,25700.0],["1991-01-28",5.5966,6.2389,5.5966,6.2389,15100.0],["1991-01-29",6.2389,6.2389,6.2389,6.2389,0.0],["1991-01-30",6.3306,6.4224,6.2389,6.4224,3000.0],["1991-01-31",6.4224,6.6059,6.1471,6.6059,54700.0],["1991-02-01",6.4224,6.6059,6.4224,6.5141,100900.0],["1991-02-04",6.6976,6.6976,6.4224,6.5141,5800.0],["1991-02-05",6.4224,6.6059,6.4224,6.4224,6200.0],["1991-02-06",6.4224,6.6059,6.4224,6.6059,2800.0],["1991-02-07",6.6059,6.6059,6.2389,6.2389,13300.0],["1991-02-08",6.5141,6.5141,6.3306,6.5141,2300.0],["1991-02-11",6.2389,6.6976,6.2389,6.6059,105100.0],["1991-02-12",6.7894,6.9728,6.6059,6.9728,28000.0],["1991-02-13",6.9728,6.9728,6.6976,6.6976,16400.0],["1991-02-14",6.8811,6.9729,6.6059,6.6059,97500.0],["1991-02-15",6.8811,6.8811,6.6059,6.6059,600.0],["1991-02-19",6.8811,6.8811,6.6059,6.8811,41100.0],["1991-02-20",6.8811,6.8811,6.6059,6.6059,29300.0],["1991-02-21",6.8811,6.9728,6.6059,6.8811,28200.0],["1991-02-22",6.7894,7.0646,6.7894,7.0646,10200.0],["1991-02-25",7.0646,7.1563,6.8811,6.8811,7300.0],["1991-02-26",7.1563,7.1563,6.8811,7.0646,83200.0],["1991-02-27",7.0646,7.0646,6.8811,7.0646,62100.0],["1991-02-28",7.1563,7.1563,6.9728,7.1563,61900.0],["1991-03-01",7.1563,7.4316,6.9728,7.4316,59600.0],["1991-03-04",7.6151,8.0738,7.5233,8.0738,49400.0],["1991-03-05",7.7986,8.0738,7.7986,8.0738,33800.0],["1991-03-06",8.0738,8.1656,7.7068,7.7068,30200.0],["1991-03-07",7.8903,7.8903,7.4316,7.6151,24900.0],["1991-03-08",7.6151,7.6151,7.2481,7.6151,2300.0],["1991-03-11",7.6151,7.6151,7.4316,7.5233,5300.0],["1991-03-12",7.4316,7.4316,7.2481,7.2481,8600.0],["1991-03-13",7.2481,7.4316,6.9728,7.4316,38000.0],["1991-03-14",7.2481,7.5233,7.2481,7.5233,39400.0],["1991-03-15",7.5233,7.5233,7.2481,7.5233,7200.0],["1991-03-18",7.2481,7.4316,7.2481,7.4316,8600.0],["1991-03-19",7.3398,7.4316,7.2481,7.4316,5400.0],["1991-03-20",7.3398,7.8903,7.3398,7.8903,33700.0],["1991-03-21",7.6151,7.8903,7.6151,7.7068,7400.0],["1991-03-22",7.7068,7.7068,7.5233,7.7068,14400.0],["1991-03-25",7.7068,7.7068,7.5233,7.5233,15200.0],["1991-03-26",7.7068,7.7068,7.4316,7.7068,49500.0],["1991-03-27",7.4316,7.7068,7.4316,7.5692,13200.0],["1991-03-28",7.7068,7.7068,7.4316,7.7068,14200.0],["1991-04-01",7.6151,7.7068,7.4316,7.6151,17500.0],["1991-04-02",7.4316,7.6151,7.4316,7.4316,3100.0],["1991-04-03",7.6151,7.6151,7.4316,7.4316,1300.0],["1991-04-04",7.6151,7.6151,7.5233,7.6151,18300.0],["1991-04-05",7.6151,7.6151,7.5233,7.5692,29900.0],["1991-04-08",7.5233,7.6151,7.5233,7.6151,44300.0],["1991-04-09",7.6151,7.6151,7.2481,7.5233,21000.0],["1991-04-10",7.3398,7.5233,7.3398,7.5233,3700.0],["1991-04-11",7.5233,7.5233,7.3398,7.3398,9800.0],["1991-04-12",7.3398,7.5233,7.3398,7.5233,3400.0],["1991-04-15",7.3867,7.5713,7.3867,7.3867,2400.0],["1991-04-16",7.6637,7.6637,7.6637,7.6637,3100.0],["1991-04-17",7.6637,7.8483,7.3867,7.8483,26700.0],["1991-04-18",7.8483,7.8483,7.5713,7.8483,1400.0],["1991-04-19",7.8483,7.8483,7.8483,7.8483,0.0],["1991-04-22",7.5713,7.8483,7.5713,7.8483,7800.0],["1991-04-23",7.756,7.8483,7.6637,7.6637,40600.0],["1991-04-24",7.6637,7.9407,7.6637,7.9407,4700.0],["1991-04-25",7.6637,7.8483,7.5713,7.6175,22200.0],["1991-04-26",7.5713,7.6637,7.2943,7.6637,24700.0],["1991-04-29",7.2943,7.2943,7.1097,7.2482,13500.0],["1991-04-30",7.1097,7.2943,7.0173,7.0173,7900.0],["1991-05-01",6.925,7.202,6.925,7.202,6900.0],["1991-05-02",6.925,7.2482,6.925,7.202,14400.0],["1991-05-03",7.2943,7.479,7.202,7.479,20300.0],["1991-05-06",7.202,7.3405,7.202,7.202,3600.0],["1991-05-07",7.3867,7.5714,7.3867,7.5714,34700.0],["1991-05-08",7.3867,7.5713,7.3867,7.3867,3500.0],["1991-05-09",7.5714,7.5714,7.2943,7.5714,1100.0],["1991-05-10",7.2943,7.4328,7.2943,7.2943,14500.0],["1991-05-13",7.2943,7.5713,7.202,7.202,2800.0],["1991-05-14",7.202,7.202,6.925,7.202,5800.0],["1991-05-15",7.1097,7.1097,6.8327,6.8327,1500.0],["1991-05-16",6.8327,7.0173,6.5557,6.8327,14500.0],["1991-05-17",6.4633,6.4633,6.4633,6.4633,4100.0],["1991-05-20",6.8327,6.8327,6.5557,6.8327,95800.0],["1991-05-21",6.8327,6.8327,6.4633,6.8327,33500.0],["1991-05-22",6.648,6.8327,6.4633,6.8327,1800.0],["1991-05-23",6.4633,6.8327,6.4633,6.8327,24400.0],["1991-05-24",6.8327,6.8327,6.648,6.648,17600.0],["1991-05-28",6.4633,6.8327,6.4633,6.8327,62900.0],["1991-05-29",6.8327,7.202,6.8327,6.925,26800.0],["1991-05-30",7.1097,7.1097,6.925,7.0635,25300.0],["1991-05-31",6.925,7.202,6.925,7.1097,41300.0],["1991-06-03",7.202,7.202,6.925,6.925,8700.0],["1991-06-04",6.9712,7.0173,6.925,7.0173,5500.0],["1991-06-05",7.202,7.2943,6.925,7.0635,42800.0],["1991-06-06",7.2943,7.2943,7.1097,7.1097,7400.0],["1991-06-07",7.479,7.479,7.479,7.479,200.0],["1991-06-10",7.479,7.479,7.479,7.479,0.0],["1991-06-11",7.479,7.479,7.1097,7.1097,4300.0],["1991-06-12",7.1097,7.3405,7.1097,7.1097,4000.0],["1991-06-13",7.1097,7.479,7.1097,7.202,29100.0],["1991-06-14",7.479,7.479,7.202,7.479,14700.0],["1991-06-17",7.479,7.479,7.202,7.202,4800.0],["1991-06-18",7.479,7.756,7.479,7.479,38600.0],["1991-06-19",7.479,7.756,7.479,7.5714,27500.0],["1991-06-20",7.5714,7.5714,7.5714,7.5714,0.0],["1991-06-21",7.8484,7.8484,7.5714,7.5714,4700.0],["1991-06-24",7.8484,7.8484,7.479,7.5714,13100.0],["1991-06-25",7.479,7.756,7.479,7.479,17500.0],["1991-06-26",7.479,7.5713,7.3867,7.4328,29000.0],["1991-06-27",7.479,7.6637,7.3867,7.479,2700.0],["1991-06-28",7.3867,7.479,7.3867,7.3867,62900.0],["1991-07-01",7.3867,7.6637,7.3867,7.5252,1300.0],["1991-07-02",7.3867,7.3867,7.3867,7.3867,2000.0],["1991-07-03",7.3867,7.6637,7.2943,7.3867,43700.0],["1991-07-05",7.5713,7.5713,7.202,7.3867,3600.0],["1991-07-08",7.5714,7.5714,7.5714,7.5714,100.0],["1991-07-09",7.202,7.5713,7.202,7.3867,37000.0],["1991-07-10",7.202,7.202,7.202,7.202,2900.0],["1991-07-11",7.5714,7.5714,7.5714,7.5714,200.0],["1991-07-12",7.202,7.5713,7.202,7.202,300.0],["1991-07-15",7.6222,7.6222,7.2503,7.5292,4400.0],["1991-07-16",7.3433,7.4363,7.1574,7.4363,7300.0],["1991-07-17",7.1574,7.4363,7.1574,7.1574,12400.0],["1991-07-18",7.1574,7.3433,7.1574,7.1574,61500.0],["1991-07-19",7.2039,7.2968,7.2039,7.2503,44900.0],["1991-07-22",7.1574,7.2503,7.1574,7.1574,3000.0],["1991-07-23",7.1574,7.4363,7.1574,7.1574,1300.0],["1991-07-24",7.1574,7.2503,7.1574,7.1574,23100.0],["1991-07-25",7.3898,7.4363,7.0644,7.2503,6200.0],["1991-07-26",7.0644,7.4363,7.0644,7.0644,2300.0],["1991-07-29",7.0644,7.0644,7.0644,7.0644,5000.0],["1991-07-30",7.0644,7.1574,6.8785,7.1574,7200.0],["1991-07-31",6.7856,7.1574,6.7856,7.1574,2200.0],["1991-08-01",7.0644,7.1574,6.7856,7.1574,53800.0],["1991-08-02",6.8785,7.018,6.8785,7.018,5400.0],["1991-08-05",6.8785,7.018,6.7856,6.8785,38500.0],["1991-08-06",6.7856,7.0644,6.7856,7.0644,1400.0],["1991-08-07",7.1574,7.1574,6.7856,6.9715,3200.0],["1991-08-08",6.925,6.9715,6.6926,6.6926,40300.0],["1991-08-09",6.7856,6.7856,6.6926,6.7856,9100.0],["1991-08-12",6.7856,6.8785,6.5997,6.8785,11900.0],["1991-08-13",6.9715,6.9715,6.8321,6.8321,5100.0],["1991-08-14",6.9715,6.9715,6.8785,6.8785,7800.0],["1991-08-15",6.9715,6.9715,6.6926,6.8785,26000.0],["1991-08-16",6.6926,6.7856,6.6926,6.6926,3500.0],["1991-08-19",6.7856,6.7856,6.4138,6.5997,9800.0],["1991-08-20",6.8785,6.8785,6.5997,6.7856,25900.0],["1991-08-21",6.6926,6.9715,6.6926,6.9715,2800.0],["1991-08-22",6.6926,6.9715,6.6926,6.6926,5600.0],["1991-08-23",6.6926,6.9715,6.6926,6.8785,8100.0],["1991-08-26",6.6926,6.8785,6.6926,6.6926,7800.0],["1991-08-27",6.8785,6.8785,6.6926,6.6926,61000.0],["1991-08-28",6.8785,6.8785,6.6926,6.6926,31400.0],["1991-08-29",6.6926,6.8785,6.6926,6.6926,4900.0],["1991-08-30",7.0644,7.0644,6.6926,6.8785,2600.0],["1991-09-03",6.9715,6.9715,6.6926,6.9715,2500.0],["1991-09-04",6.8321,6.8785,6.8321,6.8785,27100.0],["1991-09-05",6.8785,6.8785,6.6926,6.6926,3900.0],["1991-09-06",6.8785,7.2503,6.6926,7.1574,41700.0],["1991-09-09",7.1574,7.2504,7.018,7.0644,37800.0],["1991-09-10",7.0644,7.0644,7.0644,7.0644,600.0],["1991-09-11",7.0644,7.3433,7.0644,7.3433,11000.0],["1991-09-12",7.3433,7.3433,7.3433,7.3433,300.0],["1991-09-13",7.0644,7.4363,7.0644,7.4363,10200.0],["1991-09-16",7.4363,7.4363,7.0644,7.2503,8700.0],["1991-09-17",7.0644,7.4363,7.0644,7.0644,9200.0],["1991-09-18",7.1574,7.2968,7.1574,7.2968,8400.0],["1991-09-19",7.1574,7.3433,7.0644,7.3433,14500.0],["1991-09-20",7.1574,7.4363,7.1574,7.4363,1400.0],["1991-09-23",7.2503,7.4363,7.0644,7.2503,1900.0],["1991-09-24",7.0644,7.4363,7.0644,7.4363,300.0],["1991-09-25",7.0644,7.4363,7.0644,7.4363,1100.0],["1991-09-26",7.2503,7.4363,7.2503,7.4363,5200.0],["1991-09-27",7.2503,7.2503,7.2503,7.2503,300.0],["1991-09-30",7.0644,7.4363,7.0644,7.4363,11800.0],["1991-10-01",7.4363,7.6222,7.3433,7.4363,14400.0],["1991-10-02",7.6222,7.6222,7.3433,7.3433,3700.0],["1991-10-03",7.6222,7.6222,7.3433,7.5757,27000.0],["1991-10-04",7.5292,7.7151,7.3433,7.7151,10400.0],["1991-10-07",7.3433,7.6686,7.3433,7.5292,45600.0],["1991-10-08",7.3433,7.7151,7.3433,7.4363,900.0],["1991-10-09",7.4363,7.8081,7.4363,7.5292,18600.0],["1991-10-10",7.8081,7.8081,7.5757,7.5757,17600.0],["1991-10-11",7.484,7.6711,7.484,7.6711,23200.0],["1991-10-14",7.7647,7.7647,7.484,7.7647,10100.0],["1991-10-15",7.484,7.7647,7.484,7.7647,6200.0],["1991-10-16",7.484,7.7647,7.484,7.7647,2800.0],["1991-10-17",7.7647,7.7647,7.484,7.7647,1100.0],["1991-10-18",7.5776,7.7647,7.5776,7.7647,6900.0],["1991-10-21",7.5776,7.7647,7.5776,7.7647,900.0],["1991-10-22",7.5776,7.5776,7.5776,7.5776,4000.0],["1991-10-23",7.7647,8.0453,7.6711,7.8582,70200.0],["1991-10-24",8.0453,8.0453,7.5776,7.7647,23000.0],["1991-10-25",7.7647,7.7647,7.5776,7.7647,1500.0],["1991-10-28",7.5776,7.7647,7.5776,7.7647,1700.0],["1991-10-29",7.5776,7.5776,7.5776,7.5776,1800.0],["1991-10-30",7.5776,7.7647,7.5776,7.5776,2500.0],["1991-10-31",7.7647,7.7647,7.5776,7.5776,3100.0],["1991-11-01",7.7647,7.7647,7.484,7.5776,14200.0],["1991-11-04",7.484,7.484,7.484,7.484,800.0],["1991-11-05",7.484,7.484,7.484,7.484,1500.0],["1991-11-06",7.8582,7.9518,7.6711,7.8582,11000.0],["1991-11-07",7.9518,7.9518,7.5776,7.5776,3800.0],["1991-11-08",7.5776,7.5776,7.5776,7.5776,1100.0],["1991-11-11",7.5776,7.5776,7.5776,7.5776,200.0],["1991-11-12",7.5776,7.5776,7.5776,7.5776,0.0],["1991-11-13",7.6711,7.8582,7.5776,7.6711,9200.0],["1991-11-14",7.6711,7.9518,7.6711,7.9518,4000.0],["1991-11-15",7.6711,7.8114,7.6711,7.6711,5800.0],["1991-11-18",7.9518,7.9518,7.8582,7.9518,4800.0],["1991-11-19",7.6711,7.7179,7.6711,7.6711,10300.0],["1991-11-20",7.6711,7.9518,7.484,7.8582,50700.0],["1991-11-21",7.6711,7.9518,7.6711,7.9518,2800.0],["1991-11-22",7.6711,7.9518,7.6711,7.6711,5500.0],["1991-11-25",7.6711,8.0453,7.6711,8.0453,12100.0],["1991-11-26",7.7647,8.0453,7.7647,7.9518,3500.0],["1991-11-27",7.7647,8.0453,7.7647,8.0453,20200.0],["1991-11-29",7.8582,8.1389,7.8582,7.8582,4500.0],["1991-12-02",7.8582,8.1389,7.7647,7.7647,9800.0],["1991-12-03",7.8582,8.0453,7.7647,7.7647,3900.0],["1991-12-04",7.7647,8.0453,7.7647,8.0453,2600.0],["1991-12-05",7.8582,8.0453,7.7647,7.7647,1000.0],["1991-12-06",8.0453,8.0453,7.7647,8.0453,27900.0],["1991-12-09",7.8582,7.9518,7.7647,7.9518,13400.0],["1991-12-10",7.7647,8.1389,7.7647,7.7647,2400.0],["1991-12-11",7.7647,7.7647,7.7647,7.7647,1700.0],["1991-12-12",8.1389,8.1389,8.1389,8.1389,500.0],["1991-12-13",7.7647,7.7647,7.7647,7.7647,5000.0],["1991-12-16",7.7647,7.7647,7.484,7.6711,22200.0],["1991-12-17",7.6711,7.6711,7.484,7.484,11900.0],["1991-12-18",7.6711,7.6711,7.484,7.6711,4100.0],["1991-12-19",7.6711,7.6711,7.3905,7.5776,7100.0],["1991-12-20",7.5776,7.5776,7.3905,7.3905,7000.0],["1991-12-23",7.3905,7.5776,7.3905,7.5776,1100.0],["1991-12-24",7.3905,7.5776,7.3905,7.5776,3400.0],["1991-12-26",7.5776,7.5776,7.3905,7.3905,700.0],["1991-12-27",7.5776,7.5776,7.3905,7.3905,3900.0],["1991-12-30",7.2969,7.484,7.2034,7.484,27200.0],["1991-12-31",7.2034,7.6711,7.2034,7.6711,27200.0],["1992-01-02",7.6711,7.6711,7.3905,7.3905,57200.0],["1992-01-03",7.3905,7.6711,7.3905,7.6711,18800.0],["1992-01-06",7.5776,7.9518,7.5776,7.9518,11100.0],["1992-01-07",7.9518,8.0453,7.6711,8.0453,4600.0],["1992-01-08",7.8582,8.0453,7.8582,8.0453,9300.0],["1992-01-09",8.0453,8.0453,7.8582,7.8582,4800.0],["1992-01-10",8.0453,8.0453,8.0453,8.0453,6200.0],["1992-01-13",8.098,8.098,7.8156,8.0039,24700.0],["1992-01-14",8.0039,8.0039,7.7214,7.7214,3000.0],["1992-01-15",8.0039,8.1922,7.7214,7.9097,81100.0],["1992-01-16",7.9097,8.1922,7.9097,7.9097,4200.0],["1992-01-17",8.1922,8.1922,7.9097,8.1922,5000.0],["1992-01-20",8.1451,8.1922,7.8156,8.0039,23400.0],["1992-01-21",7.8155,8.051,7.5331,7.7214,116300.0],["1992-01-22",7.7214,8.0039,7.7214,7.8155,3500.0],["1992-01-23",8.098,8.098,7.8155,7.8155,32500.0],["1992-01-24",7.8155,8.098,7.8155,8.098,4100.0],["1992-01-27",7.8155,8.098,7.8155,7.8155,2000.0],["1992-01-28",8.098,8.098,7.4389,7.5331,26100.0],["1992-01-29",7.6272,7.6272,7.5331,7.6272,50800.0],["1992-01-30",7.5331,7.6272,7.5331,7.5331,51100.0],["1992-01-31",7.2506,7.4389,7.2506,7.4389,375400.0],["1992-02-03",7.4389,7.6272,7.3447,7.3447,3900.0],["1992-02-04",7.6272,7.6272,7.0622,7.0622,45300.0],["1992-02-05",7.0622,7.0622,7.0622,7.0622,2900.0],["1992-02-06",7.0622,7.4389,7.0622,7.0622,29800.0],["1992-02-07",7.0622,7.4389,7.0622,7.4389,4000.0],["1992-02-10",7.4389,7.4389,7.0622,7.0622,35900.0],["1992-02-11",7.0622,7.4389,7.0622,7.4389,27800.0],["1992-02-12",7.4389,7.4389,7.0622,7.4389,11800.0],["1992-02-13",7.4389,7.4389,7.3447,7.4389,5100.0],["1992-02-14",7.4389,7.4389,7.0622,7.3447,7100.0],["1992-02-18",7.1564,7.8155,7.1564,7.5331,9900.0],["1992-02-19",7.5331,8.0039,7.5331,8.0039,44100.0],["1992-02-20",7.6272,8.0039,7.6272,8.0039,6400.0],["1992-02-21",7.6272,8.0039,7.6272,8.0039,60900.0],["1992-02-24",7.7214,8.0039,7.7214,8.0039,5000.0],["1992-02-25",7.7214,7.7685,7.7214,7.7685,10000.0],["1992-02-26",7.7214,8.0039,7.7214,7.8626,16100.0],["1992-02-27",7.8155,8.098,7.8155,7.8155,8300.0],["1992-02-28",7.8155,8.098,7.8155,8.098,6800.0],["1992-03-02",7.8155,7.9568,7.8155,7.8155,2000.0],["1992-03-03",7.8155,7.8155,7.8155,7.8155,100.0],["1992-03-04",7.7214,7.9097,7.7214,7.9097,11000.0],["1992-03-05",7.9097,7.9097,7.9097,7.9097,0.0],["1992-03-06",7.5331,7.7214,7.4389,7.7214,5100.0],["1992-03-09",7.4389,7.7214,7.4389,7.7214,5100.0],["1992-03-10",7.7214,7.7214,7.4389,7.486,2200.0],["1992-03-11",7.7214,7.7214,7.4389,7.5801,2600.0],["1992-03-12",7.7214,7.7214,7.7214,7.7214,600.0],["1992-03-13",7.7214,7.7214,7.4389,7.5331,6700.0],["1992-03-16",7.7214,7.7214,7.4389,7.486,8500.0],["1992-03-17",7.7214,7.7214,7.7214,7.7214,1400.0],["1992-03-18",7.6272,7.7214,7.4389,7.7214,3000.0],["1992-03-19",7.7214,7.7214,7.4389,7.6272,8600.0],["1992-03-20",7.4389,7.8155,7.4389,7.8155,2800.0],["1992-03-23",7.8155,7.9097,7.4389,7.9097,8900.0],["1992-03-24",7.5331,7.9568,7.5331,7.9568,3600.0],["1992-03-25",7.9097,8.0039,7.7214,7.9097,7200.0],["1992-03-26",7.7214,7.9097,7.7214,7.9097,1600.0],["1992-03-27",8.0039,8.0039,7.9097,8.0039,2100.0],["1992-03-30",8.0039,8.3805,7.8156,8.3805,32500.0],["1992-03-31",8.098,8.3805,8.098,8.3805,4900.0],["1992-04-01",8.1451,8.3805,8.098,8.3805,3700.0],["1992-04-02",8.1922,8.4747,8.1922,8.4747,2200.0],["1992-04-03",8.1922,8.4747,8.1922,8.4747,169300.0],["1992-04-06",8.2393,8.4747,8.1922,8.4747,144800.0],["1992-04-07",8.1922,8.4747,8.1922,8.3334,15000.0],["1992-04-08",8.1922,8.1922,8.098,8.1922,7700.0],["1992-04-09",8.0039,8.3805,7.9097,8.3805,17500.0],["1992-04-10",8.0546,8.1019,8.0546,8.0546,4200.0],["1992-04-13",8.0546,8.0546,8.0546,8.0546,100.0],["1992-04-14",8.4336,8.4336,8.0546,8.0546,200.0],["1992-04-15",8.4336,8.4336,8.0546,8.1493,8900.0],["1992-04-16",8.4336,8.4336,8.0546,8.0546,3500.0],["1992-04-20",8.2441,8.2441,8.1493,8.1493,45000.0],["1992-04-21",7.9598,8.2441,7.9598,7.9598,700.0],["1992-04-22",8.3388,8.3388,7.9598,7.9598,4200.0],["1992-04-23",8.0546,8.1493,7.9598,8.1493,14300.0],["1992-04-24",7.9598,8.3388,7.9598,7.9598,2000.0],["1992-04-27",7.9598,8.3388,7.9598,8.3388,13800.0],["1992-04-28",8.3388,8.3388,7.9598,8.2441,4400.0],["1992-04-29",7.9598,8.3388,7.9598,8.3388,42400.0],["1992-04-30",7.9598,8.3388,7.9598,8.3388,3000.0],["1992-05-01",8.3388,8.3388,8.1493,8.3388,16600.0],["1992-05-04",8.3388,8.3388,7.9598,8.3388,41600.0],["1992-05-05",8.0546,8.3388,8.0546,8.1493,4700.0],["1992-05-06",8.4336,8.6231,8.0546,8.6231,46000.0],["1992-05-07",8.6231,9.3812,8.6231,9.3812,46400.0],["1992-05-08",9.0022,9.3812,9.0022,9.0022,14400.0],["1992-05-11",9.3812,9.3812,9.0021,9.3812,4100.0],["1992-05-12",9.3812,9.3812,9.0021,9.3812,19100.0],["1992-05-13",9.3338,9.4759,9.0022,9.4759,19200.0],["1992-05-14",9.476,9.7602,9.2864,9.6655,70500.0],["1992-05-15",9.4759,9.855,9.4759,9.4759,3600.0],["1992-05-18",9.855,9.855,9.476,9.6655,10300.0],["1992-05-19",9.4759,9.855,9.4759,9.855,54000.0],["1992-05-20",9.855,9.855,9.4759,9.5233,6400.0],["1992-05-21",9.5707,9.5707,9.4759,9.4759,2000.0],["1992-05-22",9.4759,9.7602,9.4759,9.7602,3500.0],["1992-05-26",9.6655,9.7128,9.476,9.7128,9700.0],["1992-05-27",9.4759,9.4759,9.4759,9.4759,2900.0],["1992-05-28",9.4759,9.855,9.4759,9.4759,2100.0],["1992-05-29",9.4759,9.5707,9.4759,9.4759,42000.0],["1992-06-01",9.476,9.7602,9.476,9.6655,14800.0],["1992-06-02",9.4759,9.5233,9.4759,9.4759,7300.0],["1992-06-03",9.4759,9.855,9.4759,9.855,4500.0],["1992-06-04",9.855,9.855,9.4759,9.4759,2600.0],["1992-06-05",9.4759,9.855,9.4759,9.4759,6500.0],["1992-06-08",9.855,9.855,9.855,9.855,5800.0],["1992-06-09",9.7602,9.7602,9.4759,9.4759,69900.0],["1992-06-10",9.4759,9.5707,9.4759,9.5707,1400.0],["1992-06-11",9.476,9.855,9.476,9.6181,12300.0],["1992-06-12",9.4759,9.6655,9.4759,9.4759,7500.0],["1992-06-15",9.4759,9.855,9.4759,9.7602,8100.0],["1992-06-16",9.855,9.855,9.2864,9.4759,23400.0],["1992-06-17",9.3812,9.5707,9.0969,9.3812,13600.0],["1992-06-18",9.0022,9.3812,9.0022,9.0022,8300.0],["1992-06-19",9.0021,9.3812,9.0021,9.3812,300.0],["1992-06-22",9.3812,9.3812,9.3812,9.3812,6500.0],["1992-06-23",9.1917,9.3812,9.1443,9.3812,17800.0],["1992-06-24",9.0022,9.3812,9.0022,9.0969,10500.0],["1992-06-25",9.0969,9.0969,9.0969,9.0969,0.0],["1992-06-26",9.0021,9.3812,9.0021,9.3812,1000.0],["1992-06-29",9.0021,9.3812,9.0021,9.3812,85600.0],["1992-06-30",9.0021,9.3812,9.0021,9.3812,2700.0],["1992-07-01",9.0022,9.3812,9.0022,9.0022,42400.0],["1992-07-02",9.3812,9.3812,9.0022,9.0495,4300.0],["1992-07-06",9.0969,9.1443,9.0022,9.0022,33700.0],["1992-07-07",9.3812,9.3812,9.0021,9.3812,5800.0],["1992-07-08",9.0021,9.1917,9.0021,9.1917,7300.0],["1992-07-09",9.0969,9.3812,9.0969,9.1917,10500.0],["1992-07-10",9.0969,9.0969,9.0969,9.0969,2000.0],["1992-07-13",9.3409,9.3409,9.3409,9.3409,2300.0],["1992-07-14",9.1503,9.2456,9.1503,9.2456,3800.0],["1992-07-15",9.3409,9.3409,8.9596,9.3409,16900.0],["1992-07-16",9.1503,9.1503,8.769,8.769,12200.0],["1992-07-17",8.5784,8.5784,8.2924,8.3878,16900.0],["1992-07-20",8.1971,8.3878,8.1971,8.1971,18100.0],["1992-07-21",8.2924,8.2924,7.9112,7.9112,24300.0],["1992-07-22",8.1495,8.2924,7.9112,8.2924,7300.0],["1992-07-23",8.0065,8.0065,7.8159,7.9112,6300.0],["1992-07-24",8.0065,8.0065,7.4346,7.6252,30200.0],["1992-07-27",7.4346,7.8159,7.4346,7.8159,37400.0],["1992-07-28",7.8159,7.8159,7.8159,7.8159,1900.0],["1992-07-29",7.8159,8.3878,7.8159,8.1971,51300.0],["1992-07-30",8.3878,8.3878,8.0065,8.1971,7700.0],["1992-07-31",8.3878,8.3878,8.0065,8.3878,5000.0],["1992-08-03",8.4831,8.5784,8.2924,8.2924,149200.0],["1992-08-04",8.5784,8.5784,8.1971,8.2924,58000.0],["1992-08-05",8.3878,8.5784,8.3878,8.3878,3500.0],["1992-08-06",8.1971,8.2924,8.1971,8.1971,4900.0],["1992-08-07",8.1971,8.5784,8.1971,8.4831,5700.0],["1992-08-10",8.2924,8.4831,8.2924,8.4831,20400.0],["1992-08-11",8.4831,8.4831,8.2448,8.4831,46500.0],["1992-08-12",8.1971,8.4831,8.1971,8.3878,8300.0],["1992-08-13",8.3401,8.4831,8.3401,8.4831,800.0],["1992-08-14",8.3401,8.3401,8.3401,8.3401,100.0],["1992-08-17",8.4831,8.4831,8.1971,8.1971,7900.0],["1992-08-18",8.3878,8.5784,8.3878,8.3878,22100.0],["1992-08-19",8.5784,8.5784,8.3878,8.5784,7200.0],["1992-08-20",8.4831,8.4831,8.4831,8.4831,12200.0],["1992-08-21",8.5307,8.5784,8.3878,8.5784,74400.0],["1992-08-24",8.3878,8.4831,8.2924,8.4831,9700.0],["1992-08-25",8.5784,8.5784,8.5784,8.5784,200.0],["1992-08-26",8.1971,8.5784,8.1971,8.1971,12400.0],["1992-08-27",8.1971,8.5784,8.1971,8.5784,1500.0],["1992-08-28",8.5784,8.5784,8.5784,8.5784,0.0],["1992-08-31",8.1971,8.1971,8.1971,8.1971,5000.0],["1992-09-01",8.5784,8.9597,8.3878,8.5784,36000.0],["1992-09-02",8.769,8.769,8.7214,8.769,11300.0],["1992-09-03",8.769,8.9597,8.7214,8.9597,56000.0],["1992-09-04",8.9597,8.9597,8.6737,8.9597,2400.0],["1992-09-08",8.9597,8.9597,8.8643,8.9597,5100.0],["1992-09-09",8.9597,8.9597,8.6737,8.6737,6400.0],["1992-09-10",8.8643,8.8643,8.5784,8.5784,34800.0],["1992-09-11",8.8643,8.8643,8.4831,8.8643,55800.0],["1992-09-14",8.4831,8.8643,8.4831,8.8643,78000.0],["1992-09-15",8.8643,8.8643,8.4831,8.6261,8600.0],["1992-09-16",8.4831,8.769,8.4831,8.769,5200.0],["1992-09-17",8.4831,8.769,8.4831,8.769,1200.0],["1992-09-18",8.769,8.769,8.6261,8.769,3500.0],["1992-09-21",8.8643,8.8643,8.5784,8.5784,1400.0],["1992-09-22",8.4831,8.8643,8.4831,8.8643,2100.0],["1992-09-23",8.4831,8.4831,8.4831,8.4831,100.0],["1992-09-24",8.769,8.8643,8.769,8.8643,3100.0],["1992-09-25",8.8643,8.8643,8.8643,8.8643,0.0],["1992-09-28",8.8643,8.8643,8.4831,8.769,3300.0],["1992-09-29",8.8643,8.8643,8.8643,8.8643,700.0],["1992-09-30",8.8643,8.8643,8.4831,8.8643,2100.0],["1992-10-01",8.8643,8.8643,8.4831,8.4831,2600.0],["1992-10-02",8.5784,8.8643,8.5307,8.8643,31600.0],["1992-10-05",8.3878,8.6737,8.2924,8.6737,23400.0],["1992-10-06",8.769,8.769,8.3878,8.6261,16200.0],["1992-10-07",8.5784,8.769,8.5784,8.769,65400.0],["1992-10-08",8.5784,8.6737,8.5784,8.6737,4000.0],["1992-10-09",8.769,8.769,8.5784,8.7214,2500.0],["1992-10-12",8.769,8.769,8.5784,8.769,4500.0],["1992-10-13",8.5784,8.769,8.5784,8.769,13500.0],["1992-10-14",8.5784,8.8643,8.5784,8.769,65900.0],["1992-10-15",8.8167,8.8167,8.6737,8.8167,5100.0],["1992-10-16",8.769,8.9597,8.769,8.9597,4600.0],["1992-10-19",8.8167,8.912,8.769,8.769,36300.0],["1992-10-20",8.9597,8.9597,8.769,8.8643,31800.0],["1992-10-21",8.8643,8.9597,8.8643,8.9597,2600.0],["1992-10-22",8.769,8.9597,8.769,8.769,17300.0],["1992-10-23",8.769,8.8643,7.6252,7.7206,427600.0],["1992-10-26",8.0065,8.0065,7.9112,7.9112,40800.0],["1992-10-27",8.0542,8.2924,7.9112,7.9112,3600.0],["1992-10-28",8.2924,8.2924,8.1018,8.2924,8700.0],["1992-10-29",8.2924,8.2924,7.9112,7.9112,2000.0],["1992-10-30",8.2924,8.2924,7.9112,8.2924,5000.0],["1992-11-02",8.2924,8.2924,7.9112,8.2924,101700.0],["1992-11-03",7.9112,8.2924,7.9112,8.2924,45000.0],["1992-11-04",7.6252,8.0065,7.6252,7.6252,18300.0],["1992-11-05",8.0065,8.1018,7.8159,8.1018,57600.0],["1992-11-06",7.7206,8.1018,7.7206,8.1018,1700.0],["1992-11-09",7.7206,8.1018,7.7206,7.7206,9000.0],["1992-11-10",8.1018,8.1018,7.8159,8.0065,12600.0],["1992-11-11",8.1018,8.1018,7.8159,8.1018,9200.0],["1992-11-12",7.8159,8.1018,7.8159,8.1018,6600.0],["1992-11-13",7.8159,7.8159,7.8159,7.8159,300.0],["1992-11-16",7.8159,8.1018,7.8159,8.1018,3000.0],["1992-11-17",8.1018,8.1018,7.7206,7.7206,5600.0],["1992-11-18",8.0065,8.1018,7.6252,8.0065,13200.0],["1992-11-19",8.0065,8.0065,7.6252,7.8159,72700.0],["1992-11-20",7.6252,7.7206,7.5299,7.5299,36200.0],["1992-11-23",7.7206,7.7206,7.7206,7.7206,500.0],["1992-11-24",7.7206,7.7206,7.7206,7.7206,1200.0],["1992-11-25",7.7206,7.7206,7.5776,7.6252,28200.0],["1992-11-27",7.7206,7.7206,7.7206,7.7206,600.0],["1992-11-30",7.8159,7.8159,7.6252,7.8159,9600.0],["1992-12-01",7.8159,8.1018,7.7206,8.1018,60000.0],["1992-12-02",8.1018,8.1018,7.9112,8.1018,56400.0],["1992-12-03",8.1018,8.1018,7.8159,8.1018,59200.0],["1992-12-04",8.1018,8.1018,7.8159,8.1018,5200.0],["1992-12-07",8.1018,8.1018,7.9112,8.0065,17500.0],["1992-12-08",8.1018,8.1018,8.0065,8.1018,17600.0],["1992-12-09",8.1018,8.1971,7.9112,7.9112,45500.0],["1992-12-10",8.1971,8.1971,7.9112,8.0065,18000.0],["1992-12-11",7.9112,8.1971,7.9112,8.0065,18700.0],["1992-12-14",8.2924,8.2924,7.9112,8.2924,4000.0],["1992-12-15",8.2924,8.2924,7.9112,8.2924,14000.0],["1992-12-16",7.9112,8.2924,7.9112,7.9112,18100.0],["1992-12-17",7.9112,8.2924,7.9112,8.2924,5900.0],["1992-12-18",8.1971,8.2924,7.9112,8.2924,6600.0],["1992-12-21",7.9112,7.9112,7.6252,7.6252,29600.0],["1992-12-22",7.6252,7.8159,7.6252,7.6729,8100.0],["1992-12-23",7.8159,7.8159,7.6252,7.8159,3900.0],["1992-12-24",7.6252,8.0065,7.6252,7.8635,11300.0],["1992-12-28",7.7206,8.0065,7.7206,8.0065,2700.0],["1992-12-29",8.0065,8.1018,7.7206,8.1018,12500.0],["1992-12-30",7.8159,8.1018,7.7206,8.1018,6200.0],["1992-12-31",7.9112,8.1971,7.9112,8.0065,12200.0],["1993-01-04",8.2924,8.2924,8.0065,8.0065,4300.0],["1993-01-05",8.0065,8.2924,8.0065,8.2924,7300.0],["1993-01-06",8.3878,8.3878,8.1018,8.3878,94600.0],["1993-01-07",8.0065,8.3878,8.0065,8.3878,11500.0],["1993-01-08",8.2924,8.2924,7.9112,7.9112,22900.0],["1993-01-11",8.2088,8.4488,8.0648,8.2568,132400.0],["1993-01-12",8.2568,8.4488,8.0648,8.3528,16800.0],["1993-01-13",8.0648,8.3528,8.0648,8.3528,8900.0],["1993-01-14",8.0648,8.3528,8.0648,8.3528,900.0],["1993-01-15",8.0648,8.3528,7.9688,8.3528,117200.0],["1993-01-18",8.3528,8.3528,7.9688,8.2568,7400.0],["1993-01-19",8.1608,8.2568,7.9688,8.1128,9300.0],["1993-01-20",7.9688,8.2568,7.9688,7.9688,5900.0],["1993-01-21",8.0648,8.2568,7.9688,8.0648,77000.0],["1993-01-22",7.9688,8.2568,7.9688,8.0648,21900.0],["1993-01-25",7.9688,8.2568,7.9688,8.2568,1700.0],["1993-01-26",8.2568,8.2568,7.9688,8.1128,26700.0],["1993-01-27",8.2568,8.2568,7.9688,8.2568,4100.0],["1993-01-28",7.9688,8.2568,7.9688,7.9688,6100.0],["1993-01-29",8.2568,8.2568,7.9688,8.1608,18600.0],["1993-02-01",8.2568,8.2568,7.9688,7.9688,17200.0],["1993-02-02",8.3528,8.3528,7.9688,7.9688,8500.0],["1993-02-03",7.9688,8.3528,7.9688,8.2568,33100.0],["1993-02-04",8.3528,8.5448,8.0648,8.4968,76900.0],["1993-02-05",8.4488,8.7369,8.2568,8.3528,13200.0],["1993-02-08",8.3528,9.1209,8.3528,8.9289,106400.0],["1993-02-09",9.1209,9.4089,8.8329,9.4089,66300.0],["1993-02-10",9.2169,9.4089,9.0249,9.0249,44000.0],["1993-02-11",9.0249,9.4569,9.0249,9.2169,29200.0],["1993-02-12",9.0249,9.4089,9.0249,9.3129,3700.0],["1993-02-16",9.4089,9.4089,9.0249,9.1689,23500.0],["1993-02-17",9.4089,9.4089,8.9289,9.1689,35500.0],["1993-02-18",9.2169,9.2169,8.8329,8.8329,4700.0],["1993-02-19",9.2169,9.2169,8.8329,8.8329,1300.0],["1993-02-22",9.2169,9.2169,8.7849,8.8329,130300.0],["1993-02-23",8.8329,9.2169,8.8329,9.2169,3000.0],["1993-02-24",9.2169,9.2169,8.8329,9.2169,6200.0],["1993-02-25",9.2169,9.2169,8.9289,8.9289,900.0],["1993-02-26",8.8329,9.2169,8.8329,9.2169,4900.0],["1993-03-01",9.2169,9.4089,8.8329,9.2169,26800.0],["1993-03-02",9.1209,9.4089,9.1209,9.2169,13000.0],["1993-03-03",9.1209,9.4089,9.1209,9.4089,18500.0],["1993-03-04",9.4089,9.4089,9.1209,9.4089,4500.0],["1993-03-05",9.1209,9.1209,9.1209,9.1209,900.0],["1993-03-08",9.4089,9.4089,9.1209,9.4089,13800.0],["1993-03-09",9.4089,9.4089,9.0249,9.3129,28800.0],["1993-03-10",8.8329,9.2169,8.8329,9.0249,4300.0],["1993-03-11",8.8329,9.2169,8.8329,9.0249,5100.0],["1993-03-12",8.9289,9.2169,8.8329,8.8329,29000.0],["1993-03-15",9.1209,9.2169,8.8329,9.2169,6400.0],["1993-03-16",8.8329,9.2169,8.8329,9.2169,12300.0],["1993-03-17",9.2169,9.2169,8.8329,8.8809,132000.0],["1993-03-18",8.9289,8.9289,8.9289,8.9289,6200.0],["1993-03-19",9.2169,9.2169,8.8329,9.0249,2700.0],["1993-03-22",8.8329,9.2169,8.8329,8.8329,12200.0],["1993-03-23",8.8329,9.2169,8.8329,9.0249,10500.0],["1993-03-24",8.9289,9.2169,8.9289,9.2169,4200.0],["1993-03-25",9.2169,9.2169,8.9289,8.9289,1200.0],["1993-03-26",8.9289,9.2169,8.9289,9.0249,10700.0],["1993-03-29",9.2169,9.2169,8.9289,9.2169,4800.0],["1993-03-30",9.1209,9.1209,8.5448,8.8329,17100.0],["1993-03-31",8.5449,8.8329,8.4488,8.5449,9000.0],["1993-04-01",8.3528,8.6409,8.3528,8.3528,14800.0],["1993-04-02",8.2568,8.5449,8.1608,8.5449,2700.0],["1993-04-05",8.1608,8.5448,8.1608,8.1608,29800.0],["1993-04-06",8.5448,8.5448,8.1608,8.1608,1500.0],["1993-04-07",8.1608,8.5448,8.1608,8.1608,2700.0],["1993-04-08",8.5448,8.5448,8.1608,8.1608,9800.0],["1993-04-12",8.3155,8.3155,8.2188,8.2188,2700.0],["1993-04-13",8.2188,8.6056,8.2188,8.2188,15200.0],["1993-04-14",8.6056,8.6056,8.2188,8.6056,12500.0],["1993-04-15",8.6056,8.6056,8.2188,8.6056,5300.0],["1993-04-16",8.6056,8.6056,8.3155,8.5089,46500.0],["1993-04-19",8.5089,8.5089,8.3155,8.3155,300.0],["1993-04-20",8.7023,8.7023,8.3155,8.5089,31700.0],["1993-04-21",8.7023,8.8957,8.5089,8.5089,7500.0],["1993-04-22",8.8957,8.8957,8.8957,8.8957,2200.0],["1993-04-23",8.6056,8.6539,8.5089,8.6539,15000.0],["1993-04-26",8.6539,8.799,8.4122,8.4122,56500.0],["1993-04-27",8.4122,8.5089,7.9287,8.1221,7600.0],["1993-04-28",8.5089,8.5089,8.1221,8.5089,9800.0],["1993-04-29",8.5089,8.5089,8.1221,8.4122,11400.0],["1993-04-30",8.4122,8.4122,8.1221,8.1221,26800.0],["1993-05-03",8.0254,8.4122,8.0254,8.2188,26900.0],["1993-05-04",8.4122,8.5089,8.0254,8.4122,26400.0],["1993-05-05",8.1221,8.5089,8.1221,8.5089,6100.0],["1993-05-06",8.5089,8.5089,8.5089,8.5089,900.0],["1993-05-07",8.1221,8.5089,8.1221,8.5089,1200.0],["1993-05-10",8.5089,8.5089,8.1221,8.1221,1800.0],["1993-05-11",8.3155,8.3155,8.1221,8.1221,1800.0],["1993-05-12",8.4122,8.4122,8.1221,8.4122,1900.0],["1993-05-13",8.4122,8.4122,8.1221,8.4122,5300.0],["1993-05-14",8.4122,8.5089,8.2188,8.3155,12100.0],["1993-05-17",8.5089,8.6056,8.2188,8.4606,14900.0],["1993-05-18",8.2188,8.6056,8.2188,8.6056,2000.0],["1993-05-19",8.2188,8.6056,8.2188,8.6056,600.0],["1993-05-20",8.6056,8.7023,8.5089,8.5089,6200.0],["1993-05-21",8.6056,8.6056,8.2188,8.5089,7600.0],["1993-05-24",8.2188,8.6056,8.2188,8.2672,2500.0],["1993-05-25",8.6056,8.6056,8.2188,8.2188,13200.0],["1993-05-26",8.2188,8.6056,8.2188,8.2672,16800.0],["1993-05-27",8.2188,8.2188,8.2188,8.2188,3400.0],["1993-05-28",8.2188,8.5089,8.1221,8.4122,68800.0],["1993-06-01",7.9287,8.0254,7.542,7.9287,31400.0],["1993-06-02",7.6387,7.9771,7.6387,7.9771,56600.0],["1993-06-03",7.8804,7.9287,7.7354,7.8321,16400.0],["1993-06-04",7.8321,7.9771,7.8321,7.8321,10100.0],["1993-06-07",7.8321,8.1221,7.8321,7.8321,7300.0],["1993-06-08",7.8321,8.0254,7.8321,7.8321,58300.0],["1993-06-09",7.8321,8.2188,7.8321,8.1221,12500.0],["1993-06-10",7.9287,8.1221,7.7354,8.1221,49100.0],["1993-06-11",7.7354,7.8804,7.7354,7.7354,6600.0],["1993-06-14",7.7354,8.0254,7.7354,7.7354,4800.0],["1993-06-15",8.0254,8.0254,7.7354,7.9287,9400.0],["1993-06-16",7.542,7.7837,7.542,7.7354,4400.0],["1993-06-17",7.542,7.8321,7.542,7.542,23300.0],["1993-06-18",7.542,7.7354,7.542,7.542,16400.0],["1993-06-21",7.3486,7.542,7.3486,7.3486,12100.0],["1993-06-22",7.3486,7.4936,7.2519,7.2519,25100.0],["1993-06-23",7.4453,7.4453,7.2519,7.2519,19800.0],["1993-06-24",7.3486,7.3486,7.0585,7.2519,7100.0],["1993-06-25",7.2519,7.2519,7.2519,7.2519,300.0],["1993-06-28",6.8651,7.2519,6.8651,7.2519,16200.0],["1993-06-29",6.8651,7.1552,6.8651,6.9618,16900.0],["1993-06-30",7.2519,7.2519,7.2519,7.2519,500.0],["1993-07-01",6.8651,6.9618,6.8651,6.8651,6400.0],["1993-07-02",6.8651,7.0585,6.8651,7.0585,1800.0],["1993-07-06",6.8651,7.2519,6.8651,7.2519,11300.0],["1993-07-07",7.2519,7.2519,6.8651,6.8651,2600.0],["1993-07-08",6.8651,7.1552,6.8651,6.8651,10700.0],["1993-07-09",7.1552,7.2519,6.9618,7.1552,3000.0],["1993-07-12",6.9213,7.0187,6.9213,7.0187,1400.0],["1993-07-13",6.9213,6.9213,6.9213,6.9213,200.0],["1993-07-14",6.9213,7.3112,6.9213,6.9213,10800.0],["1993-07-15",6.97,7.1162,6.97,7.0187,14200.0],["1993-07-16",7.0187,7.0187,7.0187,7.0187,1000.0],["1993-07-19",6.9213,7.3112,6.9213,7.0187,1900.0],["1993-07-20",7.3112,7.3112,6.9213,6.9213,4600.0],["1993-07-21",6.9213,7.3112,6.9213,6.97,2500.0],["1993-07-22",6.9213,6.9213,6.9213,6.9213,800.0],["1993-07-23",7.1162,7.3112,6.9213,6.9213,18200.0],["1993-07-26",7.3112,7.3112,6.9213,6.9213,3100.0],["1993-07-27",6.9213,7.0187,6.9213,6.9213,6500.0],["1993-07-28",6.9213,7.3112,6.9213,7.3112,3600.0],["1993-07-29",6.9213,7.3112,6.9213,7.3112,6200.0],["1993-07-30",6.9213,7.2137,6.9213,7.0187,2200.0],["1993-08-02",6.9213,7.3112,6.9213,7.0187,10500.0],["1993-08-03",6.9213,7.3112,6.9213,6.9213,4700.0],["1993-08-04",6.9213,7.3112,6.9213,6.9213,3300.0],["1993-08-05",6.9213,7.0187,6.9213,6.9213,5600.0],["1993-08-06",6.9213,7.3112,6.9213,7.0675,108400.0],["1993-08-09",6.9213,7.2137,6.9213,7.0187,15100.0],["1993-08-10",7.1162,7.4087,7.0675,7.4087,29300.0],["1993-08-11",7.2137,7.3112,7.0187,7.0187,6200.0],["1993-08-12",7.0187,7.2137,7.0187,7.2137,4500.0],["1993-08-13",7.4087,7.4087,7.0187,7.0187,14700.0],["1993-08-16",7.0187,7.2137,7.0187,7.0187,1900.0],["1993-08-17",7.0187,7.2624,7.0187,7.165,22200.0],["1993-08-18",7.0187,7.4087,7.0187,7.4087,61900.0],["1993-08-19",7.0187,7.2137,7.0187,7.2137,31800.0],["1993-08-20",7.4087,7.4087,7.0187,7.0187,3400.0],["1993-08-23",7.0187,7.1162,7.0187,7.1162,63900.0],["1993-08-24",7.0187,7.4087,7.0187,7.0675,1300.0],["1993-08-25",7.2137,7.2624,7.0187,7.0187,81900.0],["1993-08-26",7.0187,7.4087,7.0187,7.4087,24500.0],["1993-08-27",7.0187,7.4087,7.0187,7.0187,1100.0],["1993-08-30",7.4087,7.4087,7.0187,7.0187,3100.0],["1993-08-31",7.0187,7.4087,7.0187,7.4087,6000.0],["1993-09-01",7.0187,7.4087,7.0187,7.3112,18700.0],["1993-09-02",7.0187,7.4087,7.0187,7.0187,9400.0],["1993-09-03",7.0187,7.6036,7.0187,7.4574,15200.0],["1993-09-07",7.3112,7.4574,7.3112,7.3112,9600.0],["1993-09-08",7.4087,7.7986,7.4087,7.4087,10700.0],["1993-09-09",7.4087,7.4087,7.4087,7.4087,4700.0],["1993-09-10",7.4087,7.7986,7.4087,7.6036,11400.0],["1993-09-13",7.4087,7.4087,7.4087,7.4087,1700.0],["1993-09-14",7.4087,7.4574,7.4087,7.4087,6200.0],["1993-09-15",7.4087,7.4087,7.4087,7.4087,1800.0],["1993-09-16",7.4087,7.5062,7.4087,7.4087,5900.0],["1993-09-17",7.4087,7.4087,7.4087,7.4087,1400.0],["1993-09-20",7.5062,7.6036,6.8238,6.9213,64400.0],["1993-09-21",7.0187,7.0187,6.7263,6.7263,21300.0],["1993-09-22",6.7263,7.0187,6.7263,6.7263,4100.0],["1993-09-23",6.7263,6.775,6.7263,6.7263,8900.0],["1993-09-24",6.9213,6.9213,6.7263,6.7263,2000.0],["1993-09-27",6.7263,6.7263,6.7263,6.7263,6300.0],["1993-09-28",6.7263,6.8238,6.5313,6.8238,21700.0],["1993-09-29",6.5801,6.7263,6.4338,6.4338,10700.0],["1993-09-30",6.7263,6.7263,6.4338,6.6288,4300.0],["1993-10-01",6.4338,6.5313,6.4338,6.5313,26700.0],["1993-10-04",6.6288,6.6288,6.4338,6.4338,12300.0],["1993-10-05",6.4338,6.7263,6.4338,6.4338,3600.0],["1993-10-06",6.7263,6.7263,6.4338,6.4338,7700.0],["1993-10-07",6.4338,6.4338,6.4338,6.4338,3500.0],["1993-10-08",6.4929,6.6896,6.3945,6.3945,35200.0],["1993-10-11",6.5912,6.5912,6.5912,6.5912,500.0],["1993-10-12",6.3945,6.4437,6.1977,6.1977,5400.0],["1993-10-13",6.5912,6.5912,6.1977,6.1977,15600.0],["1993-10-14",6.1977,6.1977,6.1977,6.1977,100.0],["1993-10-15",6.1977,6.5912,6.1977,6.5912,19000.0],["1993-10-18",6.3945,6.6896,6.3945,6.3945,5000.0],["1993-10-19",6.3945,6.6896,6.3945,6.6896,3000.0],["1993-10-20",6.5912,6.6896,6.4929,6.6404,8700.0],["1993-10-21",6.6896,6.8864,6.6896,6.8864,15300.0],["1993-10-22",7.0831,7.1323,6.8864,6.8864,4500.0],["1993-10-25",7.1815,7.1815,6.8864,6.8864,7100.0],["1993-10-26",6.8864,7.1323,6.8864,7.1323,1800.0],["1993-10-27",6.788,7.0339,6.788,7.0339,2500.0],["1993-10-28",6.8864,6.9848,6.8864,6.8864,15600.0],["1993-10-29",6.8864,6.8864,6.788,6.788,5200.0],["1993-11-01",6.788,7.0831,6.4929,6.4929,16000.0],["1993-11-02",6.788,6.788,6.4929,6.5421,7600.0],["1993-11-03",6.4929,6.6896,6.3945,6.3945,17400.0],["1993-11-04",6.3945,6.5912,6.3945,6.4929,7700.0],["1993-11-05",6.4929,6.4929,6.4929,6.4929,0.0],["1993-11-08",6.3945,6.3945,6.3945,6.3945,1100.0],["1993-11-09",6.3945,6.6896,6.3945,6.6896,9400.0],["1993-11-10",6.3945,6.3945,6.3945,6.3945,200.0],["1993-11-11",6.3945,6.5912,6.3945,6.4929,18700.0],["1993-11-12",6.6896,6.6896,6.3945,6.3945,3800.0],["1993-11-15",6.4437,6.6896,6.3945,6.5421,117800.0],["1993-11-16",6.5912,6.6896,6.3945,6.3945,164500.0],["1993-11-17",6.3945,6.3945,6.3945,6.3945,200.0],["1993-11-18",6.3945,6.6896,6.3945,6.6896,4100.0],["1993-11-19",6.3945,6.3945,6.3945,6.3945,6700.0],["1993-11-22",6.3945,6.4929,6.1977,6.3945,15400.0],["1993-11-23",6.3945,6.3945,6.0994,6.0994,27000.0],["1993-11-24",6.3945,6.3945,6.3945,6.3945,2300.0],["1993-11-26",6.3945,6.3945,6.0994,6.0994,1400.0],["1993-11-29",6.3945,6.3945,6.001,6.001,7100.0],["1993-11-30",6.001,6.2961,6.001,6.001,10000.0],["1993-12-01",6.2961,6.2961,6.2961,6.2961,200.0],["1993-12-02",6.001,6.001,6.001,6.001,700.0],["1993-12-03",6.001,6.2961,6.001,6.001,1300.0],["1993-12-06",6.001,6.2961,6.001,6.0994,1100.0],["1993-12-07",6.001,6.001,6.001,6.001,700.0],["1993-12-08",6.001,6.0994,5.6075,6.0994,17000.0],["1993-12-09",6.0994,6.0994,5.8042,5.9026,22400.0],["1993-12-10",5.7059,6.001,5.6075,6.001,17100.0],["1993-12-13",5.7059,6.001,5.7059,6.001,15600.0],["1993-12-14",6.001,6.001,5.7059,6.001,6700.0],["1993-12-15",5.7059,6.1977,5.7059,6.0994,51500.0],["1993-12-16",5.9026,6.2961,5.9026,6.2961,11300.0],["1993-12-17",6.1977,6.4929,6.1977,6.1977,8700.0],["1993-12-20",6.4929,6.4929,6.1977,6.4929,6900.0],["1993-12-21",6.4929,6.4929,6.1977,6.1977,3200.0],["1993-12-22",6.1977,6.1977,6.1977,6.1977,3000.0],["1993-12-23",6.1977,6.4929,6.1977,6.1977,3200.0],["1993-12-27",6.2961,6.4929,6.1977,6.3945,13200.0],["1993-12-28",6.1977,6.4929,6.1977,6.1977,3800.0],["1993-12-29",6.1977,6.3945,6.0994,6.2961,8100.0],["1993-12-30",6.3945,6.3945,6.3945,6.3945,300.0],["1993-12-31",6.4929,6.4929,6.2961,6.2961,6900.0],["1994-01-03",6.2469,6.4929,6.1977,6.2469,13800.0],["1994-01-04",6.0994,6.0994,6.0994,6.0994,5600.0],["1994-01-05",6.3945,6.3945,6.3945,6.3945,600.0],["1994-01-06",6.3945,6.4929,6.0994,6.4929,50500.0],["1994-01-07",6.4929,6.4929,6.4929,6.4929,400.0],["1994-01-10",6.5544,6.5544,6.1572,6.1572,45700.0],["1994-01-11",6.1572,6.2565,5.9586,6.1572,85000.0],["1994-01-12",6.1572,6.1572,5.8593,5.8593,4200.0],["1994-01-13",6.1572,6.1572,6.1572,6.1572,1000.0],["1994-01-14",6.1572,6.1572,5.8593,5.8593,1200.0],["1994-01-17",6.1572,6.1572,5.8593,6.0579,15600.0],["1994-01-18",6.0579,6.1572,5.9586,6.1572,16600.0],["1994-01-19",6.1572,6.1572,5.8593,5.8593,4500.0],["1994-01-20",6.1572,6.2565,5.8593,5.8593,24400.0],["1994-01-21",5.8593,6.2565,5.8593,5.8593,14400.0],["1994-01-24",5.8593,6.2565,5.8593,6.0579,3000.0],["1994-01-25",6.2565,6.2565,5.8593,5.8593,1300.0],["1994-01-26",5.8593,6.2565,5.8593,6.2565,1900.0],["1994-01-27",6.2565,6.2565,5.8593,6.2565,3200.0],["1994-01-28",6.2565,6.2565,5.8593,6.2565,700.0],["1994-01-31",5.8593,5.8593,5.8593,5.8593,300.0],["1994-02-01",5.8593,6.2565,5.8593,5.8593,4600.0],["1994-02-02",6.1572,6.1572,5.9089,5.9089,9200.0],["1994-02-03",6.0579,6.0579,5.8593,6.0579,6400.0],["1994-02-04",6.0579,6.0579,5.9586,5.9586,31300.0],["1994-02-07",6.2565,6.2565,5.9586,5.9586,9500.0],["1994-02-08",5.9586,6.1572,5.9586,6.1075,78200.0],["1994-02-09",6.2565,6.2565,5.9586,6.1075,3100.0],["1994-02-10",6.2565,6.2565,6.2565,6.2565,400.0],["1994-02-11",6.2565,6.2565,6.2565,6.2565,0.0],["1994-02-14",6.2565,6.2565,6.2565,6.2565,200.0],["1994-02-15",6.1075,6.2565,5.9586,6.2565,9300.0],["1994-02-16",6.2565,6.2565,6.0579,6.1075,5800.0],["1994-02-17",5.9586,5.9586,5.9586,5.9586,1700.0],["1994-02-18",6.2565,6.2565,5.9586,6.2565,2300.0],["1994-02-22",5.9586,6.1572,5.9586,5.9586,3100.0],["1994-02-23",5.9586,6.2565,5.9586,6.1075,20400.0],["1994-02-24",6.2565,6.2565,6.2565,6.2565,500.0],["1994-02-25",6.2565,6.6537,6.1075,6.6537,40100.0],["1994-02-28",6.6537,6.6537,6.3558,6.6537,3300.0],["1994-03-01",6.5544,6.8524,6.5544,6.8524,541200.0],["1994-03-02",6.8524,6.9517,6.6537,6.9517,10900.0],["1994-03-03",6.8524,7.3489,6.8524,7.3489,42600.0],["1994-03-04",7.4482,7.5475,7.2496,7.5475,20000.0],["1994-03-07",7.5475,7.5475,7.2496,7.5475,9600.0],["1994-03-08",7.5475,7.5475,7.2496,7.5475,6800.0],["1994-03-09",7.3986,7.5475,7.3986,7.5475,1700.0],["1994-03-10",7.2496,7.2496,7.2496,7.2496,1100.0],["1994-03-11",7.2496,7.6468,7.2496,7.6468,17200.0],["1994-03-14",7.6468,7.6468,7.3489,7.3489,19700.0],["1994-03-15",7.6468,7.6468,7.6468,7.6468,500.0],["1994-03-16",7.6468,7.6468,7.4482,7.4482,6600.0],["1994-03-17",7.3489,7.4979,7.3489,7.3489,5100.0],["1994-03-18",7.3489,7.6468,7.3489,7.6468,5800.0],["1994-03-21",7.6468,7.6468,7.6468,7.6468,0.0],["1994-03-22",7.3489,7.6468,7.3489,7.6468,2500.0],["1994-03-23",7.6468,7.6468,7.3489,7.3489,26000.0],["1994-03-24",7.3489,7.7462,7.3489,7.4482,20100.0],["1994-03-25",7.7462,7.7462,7.4482,7.7462,5100.0],["1994-03-28",7.7462,7.7462,7.4482,7.4482,5100.0],["1994-03-29",7.4482,7.4482,7.4482,7.4482,100.0],["1994-03-30",7.4482,7.4482,7.051,7.051,13200.0],["1994-03-31",6.9517,7.051,6.4551,6.8524,18000.0],["1994-04-04",6.6537,6.6537,6.6537,6.6537,1100.0],["1994-04-05",6.8524,6.8524,6.4551,6.4551,6300.0],["1994-04-06",6.4551,6.8524,6.4551,6.8524,1000.0],["1994-04-07",6.4551,6.5544,6.4551,6.5544,300.0],["1994-04-08",6.5544,6.7531,6.5544,6.7531,20200.0],["1994-04-11",6.8152,6.9154,6.8152,6.9154,1900.0],["1994-04-12",6.715,6.9154,6.6148,6.9154,26100.0],["1994-04-13",6.6148,6.715,6.5145,6.5145,4600.0],["1994-04-14",6.6147,6.715,6.6147,6.715,8800.0],["1994-04-15",6.6148,6.715,6.5145,6.5145,18200.0],["1994-04-18",6.5145,6.715,6.5145,6.715,2000.0],["1994-04-19",6.5897,6.5897,6.4143,6.5145,37000.0],["1994-04-20",6.4143,6.4644,6.4143,6.4143,11400.0],["1994-04-21",6.5646,6.715,6.4143,6.715,3200.0],["1994-04-22",6.5145,6.715,6.5145,6.5145,13900.0],["1994-04-25",6.5145,6.6148,6.5145,6.5646,4500.0],["1994-04-26",6.5145,6.715,6.4644,6.4644,19900.0],["1994-04-28",6.715,6.715,6.715,6.715,400.0],["1994-04-29",6.715,6.715,6.715,6.715,500.0],["1994-05-02",6.715,6.9154,6.6148,6.9154,17000.0],["1994-05-03",7.2161,7.2161,6.8653,7.2161,5900.0],["1994-05-04",7.0156,7.3163,7.0156,7.0156,16300.0],["1994-05-05",7.0156,7.3163,7.0156,7.3163,5800.0],["1994-05-06",7.0156,7.3163,7.0156,7.3163,1800.0],["1994-05-09",7.3163,7.3163,7.0156,7.0156,20100.0],["1994-05-10",7.0156,7.3163,7.0156,7.3163,1200.0],["1994-05-11",7.0407,7.2161,7.0407,7.0658,8600.0],["1994-05-12",7.0658,7.0658,7.0658,7.0658,0.0],["1994-05-13",7.1159,7.3163,7.1159,7.2662,60600.0],["1994-05-16",7.1159,7.166,7.1159,7.1159,2300.0],["1994-05-17",7.3163,7.3163,7.3163,7.3163,200.0],["1994-05-18",7.0156,7.0156,7.0156,7.0156,100.0],["1994-05-19",7.0156,7.2161,7.0156,7.1159,16300.0],["1994-05-20",7.3163,7.3163,7.3163,7.3163,2500.0],["1994-05-23",7.0156,7.0156,7.0156,7.0156,200.0],["1994-05-24",7.0156,7.2161,7.0156,7.2161,700.0],["1994-05-25",7.3163,7.3163,7.3163,7.3163,3000.0],["1994-05-26",7.0156,7.0156,7.0156,7.0156,1200.0],["1994-05-27",7.0156,7.2161,7.0156,7.2161,1100.0],["1994-05-31",7.3163,7.3163,7.2161,7.2161,4700.0],["1994-06-01",7.1159,7.1159,7.1159,7.1159,100.0],["1994-06-02",7.1159,7.166,7.1159,7.166,4400.0],["1994-06-03",7.1159,7.1159,7.1159,7.1159,400.0],["1994-06-06",7.3163,7.3163,7.3163,7.3163,300.0],["1994-06-07",7.3163,7.3163,7.1159,7.1159,700.0],["1994-06-08",7.3163,7.3163,7.2098,7.3163,83200.0],["1994-06-09",7.3163,7.5168,7.1159,7.2161,3600.0],["1994-06-10",7.2662,7.2662,7.2662,7.2662,2700.0],["1994-06-13",7.2161,7.2161,7.2161,7.2161,600.0],["1994-06-14",7.5168,7.5168,7.2161,7.2161,1700.0],["1994-06-15",7.2161,7.2161,7.2161,7.2161,300.0],["1994-06-16",7.2161,7.2662,7.2161,7.2161,10600.0],["1994-06-17",7.5168,7.5168,7.2161,7.5168,2600.0],["1994-06-20",7.5168,7.5168,7.5168,7.5168,1000.0],["1994-06-21",7.1159,7.1159,7.1159,7.1159,500.0],["1994-06-22",7.1159,7.1159,7.1159,7.1159,500.0],["1994-06-23",7.1159,7.1159,7.1159,7.1159,100.0],["1994-06-24",7.1159,7.3664,7.1159,7.1159,1400.0],["1994-06-27",7.1159,7.5168,7.1159,7.1159,2300.0],["1994-06-28",7.3163,7.5168,7.3163,7.5168,800.0],["1994-06-29",7.5168,7.5168,7.1159,7.1159,3100.0],["1994-06-30",7.1159,7.4165,7.1159,7.4165,3800.0],["1994-07-01",7.1409,7.4165,7.1409,7.3664,31500.0],["1994-07-05",7.5168,7.5168,7.3664,7.5168,7600.0],["1994-07-06",7.3664,7.3664,7.3664,7.3664,400.0],["1994-07-07",7.2161,7.2161,7.2161,7.2161,500.0],["1994-07-08",7.2161,7.2161,7.2161,7.2161,200.0],["1994-07-11",7.5821,7.5821,7.2788,7.3799,5700.0],["1994-07-12",7.3293,7.3293,7.3293,7.3293,1600.0],["1994-07-13",7.2788,7.2788,7.1777,7.1777,2600.0],["1994-07-14",7.582,7.582,7.582,7.582,300.0],["1994-07-15",7.1777,7.582,7.1777,7.1777,127500.0],["1994-07-18",7.1777,7.3799,6.9755,6.9755,9200.0],["1994-07-19",6.9755,7.1271,6.9755,7.0766,12800.0],["1994-07-20",6.9755,6.9755,6.9755,6.9755,2200.0],["1994-07-21",6.9755,6.9755,6.9755,6.9755,900.0],["1994-07-22",7.0766,7.2282,7.0766,7.2282,2300.0],["1994-07-25",6.9755,6.9755,6.9755,6.9755,2800.0],["1994-07-26",6.9755,6.9755,6.9755,6.9755,100.0],["1994-07-27",6.9755,6.9755,6.9755,6.9755,800.0],["1994-07-28",7.1777,7.1777,7.1777,7.1777,100.0],["1994-07-29",6.9755,6.9755,6.9755,6.9755,1900.0],["1994-08-01",6.9755,7.1777,6.9755,7.1777,3800.0],["1994-08-02",7.1777,7.1777,6.9755,7.1777,1200.0],["1994-08-03",6.9755,7.1777,6.9755,6.9755,14300.0],["1994-08-04",7.0766,7.2788,6.9755,7.2788,2600.0],["1994-08-05",7.2788,7.2788,7.2788,7.2788,200.0],["1994-08-08",7.2788,7.2788,6.9755,6.9755,7200.0],["1994-08-09",6.9755,6.9755,6.9755,6.9755,200.0],["1994-08-10",6.9755,6.9755,6.9755,6.9755,2900.0],["1994-08-11",6.9755,7.2282,6.9755,7.2282,1000.0],["1994-08-12",7.2282,7.2282,7.2282,7.2282,0.0],["1994-08-15",7.2282,7.2282,7.2282,7.2282,0.0],["1994-08-16",6.9755,7.2788,6.9755,7.2788,5500.0],["1994-08-17",6.9755,7.1777,6.9755,6.9755,20900.0],["1994-08-18",7.2788,7.2788,7.0766,7.0766,8700.0],["1994-08-19",6.9755,7.2788,6.9755,7.2788,1100.0],["1994-08-22",7.1271,7.1271,7.1271,7.1271,700.0],["1994-08-23",7.026,7.1777,6.9755,6.9755,21100.0],["1994-08-24",6.9755,7.2788,6.9755,7.2788,800.0],["1994-08-25",7.2788,7.2788,7.2788,7.2788,1100.0],["1994-08-26",7.2788,7.2788,7.2788,7.2788,0.0],["1994-08-29",7.2788,7.2788,7.2788,7.2788,0.0],["1994-08-30",6.9755,6.9755,6.9755,6.9755,900.0],["1994-08-31",6.9755,7.0008,6.9755,6.9755,1200.0],["1994-09-01",6.9755,7.1777,6.9755,7.1777,21800.0],["1994-09-02",7.2788,7.2788,7.2788,7.2788,400.0],["1994-09-06",7.0766,7.2788,7.0766,7.2788,800.0],["1994-09-07",7.2788,7.2788,7.0766,7.0766,1500.0],["1994-09-08",7.0766,7.1777,7.0766,7.1271,5400.0],["1994-09-09",7.0766,7.2282,7.0766,7.0766,12000.0],["1994-09-12",7.0766,7.2788,7.0766,7.1777,486300.0],["1994-09-13",7.1777,7.2282,7.1777,7.2282,1000.0],["1994-09-14",7.1777,7.1777,7.1777,7.1777,600.0],["1994-09-15",7.1777,7.1777,7.1777,7.1777,6000.0],["1994-09-16",7.2788,7.2788,7.1777,7.2788,27100.0],["1994-09-19",7.2282,7.2282,7.1777,7.1777,8800.0],["1994-09-20",7.1777,7.1777,7.1777,7.1777,1200.0],["1994-09-21",7.2282,7.2282,7.1777,7.1777,23200.0],["1994-09-22",7.1777,7.1777,7.1777,7.1777,200.0],["1994-09-23",7.1777,7.2788,7.1777,7.1777,6600.0],["1994-09-26",7.1777,7.1777,7.1777,7.1777,200.0],["1994-09-27",7.1777,7.2282,7.0766,7.1524,36500.0],["1994-09-28",7.0766,7.0766,7.0766,7.0766,200.0],["1994-09-29",7.0766,7.2788,7.0766,7.2788,27900.0],["1994-09-30",7.2788,7.2788,7.2788,7.2788,0.0],["1994-10-03",7.0766,7.2788,7.0766,7.0766,2800.0],["1994-10-04",7.0766,7.2282,7.0766,7.1777,13200.0],["1994-10-05",7.1271,7.2788,6.9755,6.9755,1700.0],["1994-10-06",7.0766,7.1777,7.0766,7.0766,4600.0],["1994-10-07",7.1398,7.1398,7.1398,7.1398,2800.0],["1994-10-10",7.1908,7.1908,7.1908,7.1908,300.0],["1994-10-11",7.1398,7.1398,7.1398,7.1398,500.0],["1994-10-12",7.2418,7.2418,7.2418,7.2418,2500.0],["1994-10-13",7.2418,7.3438,7.1398,7.3438,1500.0],["1994-10-14",7.3438,7.3438,7.1398,7.1398,5700.0],["1994-10-17",7.3438,7.3438,7.1398,7.1398,10200.0],["1994-10-18",7.1398,7.1398,7.1398,7.1398,200.0],["1994-10-19",7.3438,7.3438,7.1398,7.2418,16900.0],["1994-10-20",7.3438,7.3438,7.1398,7.1398,56300.0],["1994-10-21",7.1398,7.1398,7.1398,7.1398,1700.0],["1994-10-24",7.1398,7.1398,7.1398,7.1398,2800.0],["1994-10-25",7.3438,7.3438,7.3438,7.3438,300.0],["1994-10-26",7.1398,7.3438,7.1398,7.3438,1200.0],["1994-10-27",7.1398,7.3438,7.1398,7.3438,2100.0],["1994-10-28",7.1398,7.3438,7.1398,7.2418,2900.0],["1994-10-31",7.1398,7.4458,7.1398,7.4458,37200.0],["1994-11-01",7.2418,7.5478,7.2418,7.5478,5000.0],["1994-11-02",7.5478,7.5478,7.3438,7.4458,3600.0],["1994-11-03",7.5478,7.5478,7.4458,7.4458,22200.0],["1994-11-04",7.3438,7.3948,7.3438,7.3438,1900.0],["1994-11-07",7.3438,7.3438,7.3438,7.3438,1400.0],["1994-11-08",7.5478,7.5478,7.3438,7.3438,7600.0],["1994-11-09",7.3438,7.3438,7.3438,7.3438,400.0],["1994-11-10",7.3438,7.3438,7.3438,7.3438,100.0],["1994-11-11",7.3438,7.5478,7.3438,7.4458,8500.0],["1994-11-14",7.3438,7.4458,7.3438,7.3438,32500.0],["1994-11-15",7.3438,7.4458,7.3438,7.4458,15500.0],["1994-11-16",7.3438,7.4458,7.3438,7.3438,21200.0],["1994-11-17",7.5478,7.5478,7.5478,7.5478,700.0],["1994-11-18",7.5478,7.5478,7.5478,7.5478,0.0],["1994-11-21",7.5478,7.5478,7.5478,7.5478,1800.0],["1994-11-22",7.5478,7.5478,7.5478,7.5478,100.0],["1994-11-23",7.3438,7.5478,7.3438,7.3438,3400.0],["1994-11-25",7.3438,7.5478,7.3438,7.5478,400.0],["1994-11-28",7.3438,7.3438,7.3438,7.3438,1100.0],["1994-11-29",7.5478,7.5478,7.5478,7.5478,200.0],["1994-11-30",7.3438,7.5478,7.3438,7.5478,24700.0],["1994-12-01",7.3438,7.3438,7.3438,7.3438,2300.0],["1994-12-02",7.3438,7.3438,7.3438,7.3438,600.0],["1994-12-05",7.3438,7.4968,7.3438,7.3438,2300.0],["1994-12-06",7.3438,7.5478,7.3438,7.5478,52900.0],["1994-12-07",7.3438,7.5478,7.3438,7.5478,59400.0],["1994-12-08",7.3438,7.4458,7.3438,7.4458,7700.0],["1994-12-09",7.3438,7.3948,7.3438,7.3438,42700.0],["1994-12-12",7.3438,7.5478,7.3438,7.5478,2300.0],["1994-12-13",7.3438,7.5478,7.3438,7.3438,15200.0],["1994-12-14",7.3438,7.5478,7.3438,7.5478,10200.0],["1994-12-15",7.5478,7.5478,7.5478,7.5478,1400.0],["1994-12-16",7.5478,7.5478,7.3438,7.3438,3200.0],["1994-12-19",7.6498,7.6498,7.4458,7.6498,11800.0],["1994-12-20",7.6498,7.6498,7.6498,7.6498,0.0],["1994-12-21",7.6498,7.6498,7.3438,7.4458,2400.0],["1994-12-22",7.6498,7.6498,7.5478,7.6498,7500.0],["1994-12-23",7.3438,7.4968,7.3438,7.4968,1000.0],["1994-12-27",7.4968,7.4968,7.4968,7.4968,0.0],["1994-12-28",7.6498,7.6498,7.6498,7.6498,900.0],["1994-12-29",7.3438,7.3438,7.3438,7.3438,1900.0],["1994-12-30",7.4458,7.6498,7.3438,7.6498,7400.0],["1995-01-03",7.6498,7.7518,7.4458,7.5988,4700.0],["1995-01-04",7.4458,7.5988,7.4458,7.5988,700.0],["1995-01-05",7.5478,7.5478,7.5478,7.5478,1400.0],["1995-01-06",7.5478,7.7518,7.5478,7.5478,2900.0],["1995-01-09",7.5149,7.5149,7.5149,7.5149,100.0],["1995-01-10",7.5149,7.6693,7.5149,7.6693,900.0],["1995-01-11",7.5149,7.7208,7.5149,7.6693,1400.0],["1995-01-12",7.5149,7.5149,7.5149,7.5149,500.0],["1995-01-13",7.5149,7.6693,7.5149,7.6693,800.0],["1995-01-16",7.8237,7.8237,7.5149,7.5149,200.0],["1995-01-17",7.6178,7.8237,7.5149,7.8237,1100.0],["1995-01-18",7.5149,7.6693,7.5149,7.5149,200400.0],["1995-01-19",7.5149,7.6693,7.5149,7.6693,4200.0],["1995-01-20",7.5149,7.5663,7.5149,7.5149,4800.0],["1995-01-23",7.5149,7.6178,7.4119,7.5149,5600.0],["1995-01-24",7.206,7.4634,7.206,7.4634,207800.0],["1995-01-25",7.6178,7.8237,7.6178,7.7208,19000.0],["1995-01-26",7.7208,7.8237,7.5149,7.8237,7500.0],["1995-01-27",7.5149,7.6178,7.5149,7.5149,1300.0],["1995-01-30",7.8237,7.8237,7.4119,7.4119,2500.0],["1995-01-31",7.4119,7.7208,7.4119,7.6178,8200.0],["1995-02-01",7.4377,7.7208,7.206,7.206,13400.0],["1995-02-02",7.206,7.206,7.206,7.206,2600.0],["1995-02-03",7.2575,7.2575,7.206,7.2575,1800.0],["1995-02-06",7.4119,7.4119,7.1031,7.1031,800.0],["1995-02-07",7.4119,7.4119,6.8972,7.0001,13200.0],["1995-02-08",7.1031,7.1031,6.8457,7.1031,7800.0],["1995-02-09",6.7943,7.1031,6.7943,7.1031,3200.0],["1995-02-10",6.7943,6.7943,6.7943,6.7943,2800.0],["1995-02-13",6.7943,6.7943,6.7943,6.7943,5200.0],["1995-02-14",6.8972,6.8972,6.2795,6.2795,28500.0],["1995-02-15",6.5884,6.5884,6.2795,6.4854,14300.0],["1995-02-16",6.331,6.4854,6.1766,6.4854,20100.0],["1995-02-17",6.4854,6.4854,5.9707,6.2281,12400.0],["1995-02-21",6.3825,6.4854,6.2796,6.3825,12200.0],["1995-02-22",6.7943,6.8972,6.4854,6.6913,42100.0],["1995-02-23",6.7943,6.7943,6.6399,6.7943,5100.0],["1995-02-24",6.7943,7.206,6.5884,6.8972,12700.0],["1995-02-27",7.206,7.309,6.8972,7.0001,17200.0],["1995-02-28",6.8972,7.206,6.8972,7.206,4100.0],["1995-03-01",7.309,7.309,7.1031,7.206,11800.0],["1995-03-02",7.206,7.206,7.206,7.206,100.0],["1995-03-03",6.8972,7.206,6.8972,7.206,400.0],["1995-03-06",6.8972,7.206,6.8972,7.206,4800.0],["1995-03-07",7.206,7.206,7.206,7.206,2000.0],["1995-03-08",6.8972,7.0516,6.8972,7.0001,36500.0],["1995-03-09",6.8972,6.8972,6.8972,6.8972,3000.0],["1995-03-10",6.8972,7.206,6.8972,6.8972,3100.0],["1995-03-13",6.8972,7.206,6.7943,6.7943,26200.0],["1995-03-14",6.7943,7.1031,6.7943,7.1031,2900.0],["1995-03-15",6.8972,7.1031,6.7943,7.1031,38000.0],["1995-03-16",6.7943,6.8972,6.6913,6.8972,6200.0],["1995-03-17",6.5884,7.0002,6.5884,6.7943,9400.0],["1995-03-20",6.7943,7.0001,6.7943,7.0001,10300.0],["1995-03-21",6.7943,7.0002,6.6913,6.6913,1700.0],["1995-03-22",6.6913,6.6913,6.6913,6.6913,100.0],["1995-03-23",7.0001,7.0001,6.9487,6.9487,900.0],["1995-03-24",6.8972,6.8972,6.8972,6.8972,900.0],["1995-03-27",6.5884,6.8972,6.5884,6.5884,500.0],["1995-03-28",6.8972,6.8972,6.5884,6.5884,6100.0],["1995-03-29",6.7171,6.82,6.7171,6.7943,5600.0],["1995-03-30",7.0001,7.0001,7.0001,7.0001,300.0],["1995-03-31",6.8972,7.0001,6.6913,7.0001,8200.0],["1995-04-03",6.6913,7.0002,6.6913,6.7943,8600.0],["1995-04-04",6.7943,6.8972,6.4854,6.8972,12300.0],["1995-04-05",6.8972,7.0002,6.6913,6.6913,2300.0],["1995-04-06",7.0002,7.0002,6.6913,6.6913,700.0],["1995-04-07",7.0742,7.0742,6.7621,6.7621,2100.0],["1995-04-10",6.7621,7.0742,6.7621,6.7621,1900.0],["1995-04-11",6.7621,7.1782,6.7621,6.7621,3800.0],["1995-04-12",7.1782,7.1782,7.1782,7.1782,2900.0],["1995-04-13",7.1782,7.3863,6.8661,7.3863,13500.0],["1995-04-17",7.2822,7.3863,7.1782,7.3863,24700.0],["1995-04-18",7.4903,7.4903,7.2822,7.4903,21700.0],["1995-04-19",7.2822,7.4903,7.2822,7.4903,13800.0],["1995-04-20",7.3863,7.4903,7.3863,7.3863,2800.0],["1995-04-21",7.4903,7.4903,7.3863,7.3863,3800.0],["1995-04-24",6.7621,6.8661,6.554,6.8661,17700.0],["1995-04-25",6.658,7.2822,6.658,6.9701,31300.0],["1995-04-26",6.9701,7.2822,6.9701,7.1782,27000.0],["1995-04-27",7.0742,7.0742,6.8661,7.0742,12700.0],["1995-04-28",6.8661,6.9181,6.658,6.7621,16700.0],["1995-05-01",7.0742,7.1782,7.0742,7.1782,6300.0],["1995-05-02",6.8661,7.1782,6.8661,6.8661,10900.0],["1995-05-03",6.9701,7.2822,6.9701,7.1782,64000.0],["1995-05-04",7.0742,7.2822,7.0742,7.2822,4400.0],["1995-05-05",7.1782,7.1782,7.0742,7.0742,50500.0],["1995-05-08",7.0742,7.2822,7.0742,7.2822,30700.0],["1995-05-09",6.9701,7.2822,6.9701,6.9701,11900.0],["1995-05-10",7.2822,7.2822,6.9701,6.9701,4000.0],["1995-05-11",6.8661,6.8661,6.8661,6.8661,6000.0],["1995-05-12",6.8141,7.1782,6.7621,6.7621,5400.0],["1995-05-15",6.7621,7.1782,6.7621,7.1782,2400.0],["1995-05-16",7.1782,7.1782,6.658,7.0742,8600.0],["1995-05-17",6.9701,6.9701,6.9701,6.9701,5000.0],["1995-05-18",7.0742,7.0742,6.554,6.554,14600.0],["1995-05-19",6.2419,6.658,6.0338,6.658,18000.0],["1995-05-22",6.7621,6.8661,6.45,6.554,4100.0],["1995-05-23",6.71,6.8661,6.658,6.658,52600.0],["1995-05-24",6.658,6.658,6.658,6.658,100.0],["1995-05-25",6.9701,7.0742,6.658,6.658,10300.0],["1995-05-26",6.658,7.0742,6.658,7.0742,1100.0],["1995-05-30",6.658,6.658,6.658,6.658,500.0],["1995-05-31",6.658,6.658,6.658,6.658,8000.0],["1995-06-01",6.554,6.658,6.2419,6.554,12200.0],["1995-06-02",6.502,6.658,6.3459,6.658,2400.0],["1995-06-05",6.45,6.45,6.0338,6.2419,37600.0],["1995-06-06",6.2419,6.8661,6.2419,6.45,14200.0],["1995-06-07",6.45,6.658,6.45,6.45,2300.0],["1995-06-08",6.45,6.658,6.45,6.554,1500.0],["1995-06-09",6.658,6.658,6.658,6.658,1000.0],["1995-06-12",6.45,7.0742,6.45,7.0742,7600.0],["1995-06-13",6.658,6.7621,6.658,6.7621,2200.0],["1995-06-14",6.554,6.8661,6.554,6.8661,4400.0],["1995-06-15",6.554,6.658,6.554,6.658,5100.0],["1995-06-16",6.8661,6.8661,6.45,6.8661,3300.0],["1995-06-19",6.45,6.8661,6.45,6.45,2000.0],["1995-06-20",6.45,6.45,6.45,6.45,1200.0],["1995-06-21",6.476,6.8661,6.45,6.8661,11500.0],["1995-06-22",6.45,6.658,6.45,6.658,2600.0],["1995-06-23",6.45,6.658,6.45,6.45,2600.0],["1995-06-26",6.45,6.8661,6.45,6.8661,1500.0],["1995-06-27",6.658,6.8661,6.45,6.45,12600.0],["1995-06-28",6.7621,6.7621,6.45,6.554,12300.0],["1995-06-29",6.9701,6.9701,6.554,6.658,14100.0],["1995-06-30",6.554,6.7621,6.554,6.7621,2100.0],["1995-07-03",6.7621,6.7621,6.7621,6.7621,1300.0],["1995-07-05",6.554,6.658,6.554,6.658,6700.0],["1995-07-06",6.554,6.658,6.554,6.658,2000.0],["1995-07-07",6.554,6.7621,6.554,6.7621,43200.0],["1995-07-10",6.7621,6.7621,6.45,6.45,4100.0],["1995-07-11",6.7621,6.7621,6.45,6.606,6500.0],["1995-07-12",6.5198,6.7301,6.5198,6.5198,2700.0],["1995-07-13",6.5198,6.8353,6.5198,6.8353,3000.0],["1995-07-14",6.8353,6.8353,6.6249,6.6249,10400.0],["1995-07-17",6.8353,6.8353,6.7301,6.8353,4100.0],["1995-07-18",6.8353,6.8353,6.5198,6.6249,10800.0],["1995-07-19",6.4146,6.7301,6.4146,6.6249,13600.0],["1995-07-20",6.4146,6.5198,6.3095,6.3095,16800.0],["1995-07-21",6.6249,6.6249,6.3095,6.5198,4800.0],["1995-07-24",6.4146,6.4146,6.4146,6.4146,600.0],["1995-07-25",6.6249,6.6249,6.5198,6.5198,4400.0],["1995-07-26",6.5198,6.7301,6.5198,6.7301,8700.0],["1995-07-27",6.5198,6.8353,6.5198,6.8353,104000.0],["1995-07-28",6.7301,6.9404,6.6249,6.9404,24200.0],["1995-07-31",6.9404,6.9404,6.6249,6.9404,1000.0],["1995-08-01",6.6249,6.8353,6.6249,6.8353,12400.0],["1995-08-02",6.8353,6.8353,6.6249,6.8353,13700.0],["1995-08-03",6.4146,6.8353,6.4146,6.7301,14100.0],["1995-08-04",6.8353,6.8353,6.4146,6.8353,1400.0],["1995-08-07",6.4146,6.8353,6.4146,6.8353,700.0],["1995-08-08",6.5198,6.8353,6.5198,6.8353,67000.0],["1995-08-09",6.8353,6.8353,6.5198,6.5198,1000.0],["1995-08-10",6.5198,6.8353,6.5198,6.5198,68600.0],["1995-08-11",6.6775,6.8353,6.6775,6.7564,5600.0],["1995-08-14",6.8353,6.8353,6.5198,6.8353,5000.0],["1995-08-15",6.8353,6.8353,6.5198,6.6249,22100.0],["1995-08-16",6.8353,6.8353,6.5198,6.6249,2900.0],["1995-08-17",6.8353,6.8353,6.5198,6.5198,3700.0],["1995-08-18",6.8353,6.8353,6.7301,6.8353,2500.0],["1995-08-21",6.8353,6.8353,6.5198,6.7301,10300.0],["1995-08-22",6.8353,6.8353,6.5198,6.5198,10400.0],["1995-08-23",6.7301,6.8353,6.5198,6.5198,32400.0],["1995-08-24",6.7301,6.8353,6.5198,6.5198,11100.0],["1995-08-25",6.6249,6.6249,6.4146,6.6249,10800.0],["1995-08-28",6.6249,6.6249,6.4146,6.4146,200.0],["1995-08-29",6.4146,6.6249,6.4146,6.5198,29000.0],["1995-08-30",6.4146,6.5461,6.4146,6.5461,700.0],["1995-08-31",6.5461,6.5461,6.5461,6.5461,0.0],["1995-09-01",6.4146,6.7301,6.4146,6.7301,2000.0],["1995-09-05",6.4146,6.8353,6.4146,6.6249,5800.0],["1995-09-06",6.7827,6.8353,6.6249,6.8353,7300.0],["1995-09-07",6.8353,6.8353,6.6249,6.6775,3400.0],["1995-09-08",6.8353,6.8353,6.6249,6.8353,1300.0],["1995-09-11",6.8353,6.8353,6.6249,6.8353,1300.0],["1995-09-12",6.8353,6.8353,6.6249,6.6249,2600.0],["1995-09-13",6.8353,6.9404,6.7301,6.9404,5500.0],["1995-09-14",6.8353,7.1507,6.8353,7.1507,2200.0],["1995-09-15",7.1507,7.1507,6.9404,6.9404,5900.0],["1995-09-18",7.2559,7.361,6.9404,6.993,4800.0],["1995-09-19",6.9404,7.2559,6.9404,7.2559,6800.0],["1995-09-20",7.2559,7.2559,7.0456,7.0456,1200.0],["1995-09-21",7.2559,7.2559,6.9404,7.2559,6800.0],["1995-09-22",6.9404,7.2559,6.9404,7.2559,200.0],["1995-09-25",6.8353,6.8353,6.8353,6.8353,500.0],["1995-09-26",7.2559,7.2559,7.2559,7.2559,700.0],["1995-09-27",7.2559,7.2559,7.1507,7.2559,300.0],["1995-09-28",6.8353,7.1507,6.8353,7.1507,3700.0],["1995-09-29",7.1507,7.1507,6.8353,7.1507,7100.0],["1995-10-02",7.1507,7.5714,6.9404,7.361,26000.0],["1995-10-03",7.4662,7.5714,7.361,7.361,14500.0],["1995-10-04",7.361,7.7817,7.361,7.361,3200.0],["1995-10-05",7.361,7.7817,7.361,7.361,6600.0],["1995-10-06",7.6765,7.6765,7.361,7.361,2900.0],["1995-10-09",7.6765,7.6765,7.3611,7.5188,6800.0],["1995-10-10",7.361,7.4662,7.2559,7.2559,7700.0],["1995-10-11",7.2219,7.4343,7.2219,7.3281,3500.0],["1995-10-12",7.2219,7.4343,7.2219,7.2219,4800.0],["1995-10-13",7.2219,7.4343,7.2219,7.2219,6100.0],["1995-10-16",7.2219,7.2219,7.2219,7.2219,0.0],["1995-10-17",7.1157,7.4343,6.7971,6.7971,4900.0],["1995-10-18",6.6909,7.1157,6.6909,6.7971,1500.0],["1995-10-19",7.0095,7.0095,6.6909,6.6909,3600.0],["1995-10-20",7.0095,7.0095,6.6909,6.6909,1400.0],["1995-10-23",6.7971,7.0095,6.6909,6.7971,9600.0],["1995-10-24",6.6909,6.6909,6.6909,6.6909,900.0],["1995-10-25",6.9033,6.9033,6.6909,6.6909,700.0],["1995-10-26",6.6909,7.1157,6.6909,7.1157,14500.0],["1995-10-27",6.5847,7.0095,6.5316,6.7971,56900.0],["1995-10-30",6.7971,6.7971,6.7971,6.7971,0.0],["1995-10-31",6.3723,6.7971,6.3723,6.7971,45300.0],["1995-11-01",6.3723,6.7971,6.3723,6.7971,3500.0],["1995-11-02",6.3723,6.5847,6.3723,6.3723,83200.0],["1995-11-03",6.5847,6.5847,6.5847,6.5847,3600.0],["1995-11-06",6.5847,6.5847,6.3723,6.4785,12900.0],["1995-11-07",6.3723,6.5847,6.3192,6.5847,45700.0],["1995-11-08",6.3723,6.5847,6.3723,6.5847,1900.0],["1995-11-09",6.4785,6.4785,6.4785,6.4785,800.0],["1995-11-10",6.4785,6.5847,6.3723,6.5847,3000.0],["1995-11-13",6.3723,6.5847,6.3723,6.3723,7500.0],["1995-11-14",6.3723,6.5847,6.3723,6.5847,1500.0],["1995-11-15",6.5847,6.6909,6.3723,6.6909,7600.0],["1995-11-16",6.4785,6.6909,6.4785,6.5847,14400.0],["1995-11-17",6.5847,6.6909,6.5847,6.6909,29700.0],["1995-11-20",6.5847,6.7971,6.5847,6.6909,12900.0],["1995-11-21",7.0095,7.0095,6.7971,7.0095,33000.0],["1995-11-22",6.7971,7.0095,6.7971,6.7971,82400.0],["1995-11-24",6.7971,6.7971,6.7971,6.7971,0.0],["1995-11-27",6.7971,7.0095,6.7971,6.7971,3900.0],["1995-11-28",6.7971,6.7971,6.7971,6.7971,4800.0],["1995-11-29",6.9564,6.9564,6.7971,6.9033,21100.0],["1995-11-30",6.7971,7.0095,6.7971,7.0095,700.0],["1995-12-01",6.7971,7.0095,6.7971,6.8502,2100.0],["1995-12-04",7.0095,7.0095,6.7971,6.7971,900.0],["1995-12-05",7.0095,7.0095,6.7971,6.7971,6200.0],["1995-12-06",6.9033,6.9033,6.3723,6.3723,6300.0],["1995-12-07",6.3723,6.5847,6.3723,6.5847,5500.0],["1995-12-08",6.3723,6.4785,6.2661,6.2661,2800.0],["1995-12-11",6.2661,6.2661,6.2661,6.2661,1900.0],["1995-12-12",6.2661,6.5847,6.2661,6.5847,2100.0],["1995-12-13",5.5226,5.5226,4.673,5.1509,43800.0],["1995-12-14",5.3102,5.8412,4.9916,5.4164,217200.0],["1995-12-15",5.9475,6.2661,5.5226,6.213,145600.0],["1995-12-18",5.5226,6.2661,5.5226,5.6288,21200.0],["1995-12-19",5.5226,6.2661,5.5226,5.9475,7400.0],["1995-12-20",5.5226,6.2661,5.5226,5.8943,19200.0],["1995-12-21",5.5226,6.2661,5.5226,5.5226,73000.0],["1995-12-22",5.5226,6.0537,5.5226,6.0537,316800.0],["1995-12-26",5.735,5.8412,5.4164,5.4164,11600.0],["1995-12-27",5.5226,5.8412,5.4695,5.8412,59500.0],["1995-12-28",5.8412,5.8412,5.3102,5.8412,11100.0],["1995-12-29",5.4164,5.8412,5.3102,5.735,6000.0],["1996-01-02",5.4164,5.8412,5.4164,5.8412,4500.0],["1996-01-03",5.4164,5.8412,5.4164,5.8412,1300.0],["1996-01-04",5.4164,5.8413,5.4164,5.5226,5600.0],["1996-01-05",5.4164,5.8412,5.4164,5.8412,1300.0],["1996-01-08",5.5226,5.735,5.5226,5.735,3100.0],["1996-01-09",5.8412,5.9475,5.6288,5.6288,10800.0],["1996-01-10",5.702,5.702,5.702,5.702,1000.0],["1996-01-11",6.4551,6.4551,6.1861,6.1861,5200.0],["1996-01-12",6.2399,6.4013,6.0247,6.0247,4800.0],["1996-01-15",5.5944,6.3475,5.5944,6.3475,1000.0],["1996-01-16",6.3475,6.3475,6.1861,6.3475,400.0],["1996-01-17",6.3475,6.3475,5.5944,5.5944,1400.0],["1996-01-18",6.0247,6.0247,6.0247,6.0247,200.0],["1996-01-19",6.3475,6.3475,5.5944,6.0247,1800.0],["1996-01-22",6.0247,6.0247,6.0247,6.0247,1000.0],["1996-01-23",6.3475,6.3475,6.3475,6.3475,2600.0],["1996-01-24",6.0247,6.1861,5.8634,6.0247,2900.0],["1996-01-25",5.5944,5.702,5.5944,5.702,400.0],["1996-01-26",5.971,6.0247,5.5944,6.0247,6400.0],["1996-01-29",5.5944,6.3475,5.5944,5.971,1100.0],["1996-01-30",5.5944,6.0247,5.5944,6.0247,200.0],["1996-01-31",6.3475,6.3475,5.5944,5.702,1500.0],["1996-02-01",5.5944,6.3475,5.5944,5.5944,3800.0],["1996-02-02",6.3475,6.3475,5.5944,6.3475,2200.0],["1996-02-05",6.3475,6.3475,5.6482,6.0247,10100.0],["1996-02-06",5.5944,6.3475,5.5944,6.3475,800.0],["1996-02-07",6.3475,6.3475,5.5944,5.702,2800.0],["1996-02-08",5.5944,6.3475,5.5944,5.702,3800.0],["1996-02-09",5.5944,6.3475,5.5944,6.3475,3600.0],["1996-02-12",6.3475,6.3475,5.5944,5.6482,2000.0],["1996-02-13",6.3475,6.3475,5.5944,5.702,700.0],["1996-02-14",5.5944,6.3475,5.5944,5.702,2600.0],["1996-02-15",5.5944,5.702,5.5944,5.6482,2000.0],["1996-02-16",5.5944,6.3475,5.5944,6.3475,6300.0],["1996-02-20",6.3475,6.3475,5.5944,6.0785,4500.0],["1996-02-21",5.8096,6.3475,5.5944,6.3475,5600.0],["1996-02-22",6.2399,6.2399,5.8096,5.8096,5100.0],["1996-02-23",6.0516,6.2399,5.4868,5.8096,12500.0],["1996-02-26",6.2399,6.2399,5.5944,6.0247,9700.0],["1996-02-27",5.4868,6.2399,5.4868,6.0247,2500.0],["1996-02-28",6.2399,6.2399,5.4868,6.0785,3200.0],["1996-02-29",6.2399,6.2399,5.4868,5.971,135700.0],["1996-03-01",5.4868,6.2399,5.4868,5.4868,1400.0],["1996-03-04",5.4868,6.2399,5.4868,5.971,4900.0],["1996-03-05",5.4868,5.8634,5.4868,5.8634,1600.0],["1996-03-06",5.4868,6.2399,5.4868,5.971,3600.0],["1996-03-07",5.4868,6.2399,5.4868,5.971,2800.0],["1996-03-08",5.4868,6.0248,5.4868,5.5406,12500.0],["1996-03-11",6.2399,6.2399,5.5944,6.2399,5300.0],["1996-03-12",6.2399,6.2399,5.4868,5.5406,4800.0],["1996-03-13",6.2399,6.2399,5.4868,5.8634,26900.0],["1996-03-14",5.4868,6.1323,5.4868,5.4868,5800.0],["1996-03-15",5.4868,6.1323,5.4868,5.6482,9500.0],["1996-03-18",5.4868,5.5944,5.4868,5.5944,500.0],["1996-03-19",5.4868,5.8096,5.4868,5.8096,2100.0],["1996-03-20",6.0785,6.0785,5.4868,5.8096,3900.0],["1996-03-21",5.8096,6.0247,5.8096,5.8096,700.0],["1996-03-22",5.4868,6.1323,5.4868,6.1323,3400.0],["1996-03-25",5.4868,6.1323,5.4868,5.971,10100.0],["1996-03-26",6.1323,6.1323,5.4868,5.8096,5200.0],["1996-03-27",5.8096,5.9172,5.4868,5.8096,3500.0],["1996-03-28",5.7558,6.0248,5.4868,5.5944,3600.0],["1996-03-29",5.9172,5.9172,5.4868,5.8096,1400.0],["1996-04-01",6.0247,6.0247,6.0247,6.0247,200.0],["1996-04-02",5.4868,6.0247,5.4868,6.0247,1300.0],["1996-04-03",5.9172,5.9172,5.9172,5.9172,800.0],["1996-04-04",6.2399,6.2399,6.0247,6.0247,1200.0],["1996-04-08",5.5944,6.2399,5.5944,6.0247,6000.0],["1996-04-09",5.5944,5.9172,5.5944,5.5944,1700.0],["1996-04-10",5.9172,5.9172,5.5944,5.5944,6900.0],["1996-04-11",5.5944,5.8096,5.3792,5.6482,7700.0],["1996-04-12",5.6482,6.1323,5.4868,5.5944,5300.0],["1996-04-15",6.1323,6.1323,5.4868,6.0247,2100.0],["1996-04-16",6.1323,6.1323,6.0247,6.0247,400.0],["1996-04-17",6.2077,6.2077,5.4454,6.0988,6700.0],["1996-04-18",5.9899,6.0988,5.4454,6.0988,6500.0],["1996-04-19",5.9899,5.9899,5.4454,5.9899,9000.0],["1996-04-22",5.7721,5.9899,5.4454,5.8538,19000.0],["1996-04-23",5.7176,5.7176,5.7176,5.7176,400.0],["1996-04-24",5.4454,5.9899,5.4454,5.9899,431300.0],["1996-04-25",5.9899,5.9899,5.4454,5.5543,53900.0],["1996-04-26",5.9899,5.9899,5.4454,5.8265,9500.0],["1996-04-29",5.4454,5.9899,5.4454,5.9899,14500.0],["1996-04-30",5.4454,5.9899,5.4454,5.6632,12600.0],["1996-05-01",5.9899,5.9899,5.4454,5.6632,18000.0],["1996-05-02",5.881,5.881,5.6632,5.8265,9300.0],["1996-05-03",5.6632,5.881,5.6632,5.8265,21300.0],["1996-05-06",5.881,5.881,5.6632,5.7721,6800.0],["1996-05-07",5.6632,5.881,5.6632,5.881,900.0],["1996-05-08",5.6632,5.881,5.6632,5.6632,2600.0],["1996-05-09",5.881,5.881,5.6632,5.881,4300.0],["1996-05-10",5.6632,5.881,5.6632,5.881,2800.0],["1996-05-13",5.6632,5.881,5.6632,5.7721,54800.0],["1996-05-14",5.6632,5.881,5.6632,5.881,1900.0],["1996-05-15",5.881,5.881,5.6632,5.7721,6900.0],["1996-05-16",5.881,5.881,5.6632,5.6632,4600.0],["1996-05-17",5.6632,5.881,5.6632,5.881,2400.0],["1996-05-20",5.6632,5.881,5.6632,5.6632,17000.0],["1996-05-21",5.7721,5.881,5.6632,5.881,17000.0],["1996-05-22",5.6632,5.881,5.6632,5.7176,4700.0],["1996-05-23",5.881,5.881,5.6632,5.881,8000.0],["1996-05-24",5.881,5.881,5.881,5.881,1800.0],["1996-05-28",5.881,5.881,5.6632,5.881,47800.0],["1996-05-29",5.6632,5.881,5.6632,5.7721,11700.0],["1996-05-30",5.6632,5.881,5.6632,5.7721,47300.0],["1996-05-31",5.881,5.881,5.6632,5.8265,7600.0],["1996-06-03",5.881,5.881,5.6632,5.881,13200.0],["1996-06-04",5.881,6.0988,5.7721,5.9354,101200.0],["1996-06-05",6.0988,6.0988,5.8265,5.8265,9500.0],["1996-06-06",5.881,6.0988,5.7721,5.8265,10800.0],["1996-06-07",5.9899,5.9899,5.6632,5.9899,11100.0],["1996-06-10",5.9899,5.9899,5.6632,5.881,20100.0],["1996-06-11",5.6632,5.7176,5.6632,5.7176,10100.0],["1996-06-12",5.7721,5.7721,5.6632,5.7176,4800.0],["1996-06-13",5.5543,5.881,5.5543,5.7721,9300.0],["1996-06-14",5.6632,5.881,5.6632,5.7721,3100.0],["1996-06-17",5.881,5.881,5.6632,5.7721,2200.0],["1996-06-18",5.6632,6.0988,5.6632,5.7176,8800.0],["1996-06-19",5.6632,5.881,5.5543,5.6632,19000.0],["1996-06-20",5.5543,5.7721,5.5543,5.6087,5600.0],["1996-06-21",5.5543,5.6632,5.5543,5.5543,34200.0],["1996-06-24",5.6388,5.6935,5.5019,5.5841,33880000.0],["1996-06-25",5.5841,5.803,5.3651,5.5293,83900.0],["1996-06-26",5.3651,5.6935,5.2556,5.4198,57100.0],["1996-06-27",5.3103,5.5293,5.2556,5.2556,102100.0],["1996-06-28",5.1461,5.5841,5.1461,5.5841,29400.0],["1996-07-01",5.5841,5.5841,5.3651,5.5841,11700.0],["1996-07-02",5.6935,5.6935,5.3651,5.5293,14900.0],["1996-07-03",5.3651,5.6935,5.3651,5.6935,5000.0],["1996-07-05",5.6935,5.6935,5.6935,5.6935,200.0],["1996-07-08",5.6935,5.6935,5.2556,5.6935,4700.0],["1996-07-09",5.2556,5.4746,5.2556,5.2556,22100.0],["1996-07-10",5.4746,5.5293,5.4746,5.4746,15000.0],["1996-07-11",5.4198,5.4746,5.2556,5.4746,24100.0],["1996-07-12",5.3377,5.6935,5.2556,5.2556,6700.0],["1996-07-15",5.5841,5.5841,5.3103,5.3103,3900.0],["1996-07-16",5.2556,5.4746,5.2556,5.4746,31400.0],["1996-07-17",5.4746,5.4746,5.3651,5.4198,16500.0],["1996-07-18",5.5508,5.5508,5.3288,5.3288,1200.0],["1996-07-19",5.5508,5.5508,5.3288,5.3288,8600.0],["1996-07-22",5.3288,5.6618,5.3288,5.4953,12800.0],["1996-07-23",5.6618,5.6618,5.3288,5.6618,2200.0],["1996-07-24",5.6618,5.6618,5.3288,5.5508,13000.0],["1996-07-25",5.3288,5.6618,5.3288,5.5786,600.0],["1996-07-26",5.3288,5.6618,5.3288,5.4398,33900.0],["1996-07-29",5.3288,5.4953,5.3288,5.412,10500.0],["1996-07-30",5.6618,5.6618,5.3288,5.4398,18300.0],["1996-07-31",5.4398,5.4398,5.3288,5.4398,39500.0],["1996-08-01",5.4398,6.1059,5.4398,5.7728,20200.0],["1996-08-02",5.8561,6.1059,5.7728,6.1059,5200.0],["1996-08-05",6.1059,6.1059,5.7728,5.9949,13400.0],["1996-08-06",5.9949,5.9949,5.8839,5.9949,11700.0],["1996-08-07",5.9949,5.9949,5.6618,5.8839,6600.0],["1996-08-08",5.8839,5.8839,5.7728,5.8839,4100.0],["1996-08-09",5.8284,5.8839,5.6618,5.6618,1600.0],["1996-08-12",5.5508,5.7728,5.5508,5.6063,3200.0],["1996-08-13",5.5508,5.6063,5.4398,5.4398,3500.0],["1996-08-14",5.8839,5.8839,5.4398,5.7728,16800.0],["1996-08-15",5.6618,5.7728,5.4398,5.4398,11700.0],["1996-08-16",5.6618,5.7728,5.2178,5.3288,28600.0],["1996-08-19",5.7728,5.7728,5.5508,5.7728,5900.0],["1996-08-20",5.7728,5.7728,5.6063,5.7728,36100.0],["1996-08-21",5.9949,6.4389,5.7728,6.2169,51500.0],["1996-08-22",6.2169,6.2169,5.7173,6.2169,86700.0],["1996-08-23",6.2169,6.3834,6.2169,6.3834,13000.0],["1996-08-26",6.3834,6.4389,6.3279,6.3834,20400.0],["1996-08-27",6.3834,6.4945,6.3834,6.4389,16900.0],["1996-08-28",6.4389,6.4945,6.4389,6.4945,24000.0],["1996-08-29",6.55,6.55,6.3279,6.3279,18200.0],["1996-08-30",6.3557,6.3557,6.2169,6.2724,14200.0],["1996-09-03",6.2724,6.2724,6.1614,6.1614,2200.0],["1996-09-04",6.2724,6.2724,6.2169,6.2169,2300.0],["1996-09-05",6.2724,6.2724,6.2169,6.2724,3000.0],["1996-09-06",6.2724,6.2724,6.1614,6.2169,10000.0],["1996-09-09",6.2169,6.2724,6.2169,6.2724,3900.0],["1996-09-10",6.2724,6.2724,6.1614,6.2169,3000.0],["1996-09-11",6.2169,6.3279,6.1059,6.3279,48900.0],["1996-09-12",6.3834,6.4389,6.3279,6.3834,16400.0],["1996-09-13",6.3834,6.3834,6.2724,6.3279,32000.0],["1996-09-16",6.3279,6.3834,6.3279,6.3279,41000.0],["1996-09-17",6.3834,6.3834,6.3279,6.3279,3100.0],["1996-09-18",6.3834,6.4389,6.3279,6.4389,4300.0],["1996-09-19",6.3834,6.3834,6.3279,6.3834,42500.0],["1996-09-20",6.3834,6.55,6.3834,6.55,7200.0],["1996-09-23",6.55,6.55,6.4389,6.55,5100.0],["1996-09-24",6.55,6.661,6.55,6.6055,9400.0],["1996-09-25",6.661,6.661,6.6055,6.661,3800.0],["1996-09-26",6.661,6.661,6.6055,6.661,5500.0],["1996-09-27",6.6055,6.772,6.6055,6.6055,9300.0],["1996-09-30",6.661,6.661,6.6055,6.6055,4300.0],["1996-10-01",6.661,6.7165,6.661,6.661,5100.0],["1996-10-02",6.7165,6.772,6.7165,6.772,14000.0],["1996-10-03",6.772,6.883,6.772,6.8275,3600.0],["1996-10-04",6.883,6.994,6.883,6.883,13400.0],["1996-10-07",6.9385,6.9385,6.883,6.9385,2300.0],["1996-10-08",6.9385,6.9385,6.883,6.883,3500.0],["1996-10-09",6.8275,6.883,6.8275,6.883,3800.0],["1996-10-10",6.8275,6.883,6.8275,6.8275,13500.0],["1996-10-11",6.8275,6.8275,6.8275,6.8275,1000.0],["1996-10-14",6.883,6.9385,6.883,6.9385,4200.0],["1996-10-15",6.883,6.994,6.883,6.883,6200.0],["1996-10-16",6.7932,6.9055,6.7932,6.8493,5500.0],["1996-10-17",6.9055,6.9616,6.9055,6.9055,21100.0],["1996-10-18",6.9616,6.9616,6.9616,6.9616,500.0],["1996-10-21",6.9616,6.9616,6.9616,6.9616,300.0],["1996-10-22",6.9055,6.9055,6.8493,6.9055,14900.0],["1996-10-23",6.7932,6.8493,6.7932,6.8493,2700.0],["1996-10-24",6.7932,6.7932,6.737,6.7932,2400.0],["1996-10-25",6.737,6.737,6.6248,6.6248,12400.0],["1996-10-28",6.5686,6.737,6.5686,6.6248,3800.0],["1996-10-29",6.6809,6.8493,6.6248,6.7932,14200.0],["1996-10-30",6.7932,6.7932,6.737,6.737,1000.0],["1996-10-31",6.6809,6.737,6.6248,6.6809,3500.0],["1996-11-01",6.6248,6.6809,6.5686,6.6809,2500.0],["1996-11-04",6.6248,6.6809,6.5686,6.6248,204500.0],["1996-11-05",6.6248,6.6248,6.6248,6.6248,100.0],["1996-11-06",6.6809,6.7932,6.6809,6.737,5200.0],["1996-11-07",6.6809,6.7932,6.6809,6.737,15400.0],["1996-11-08",6.7932,6.7932,6.6809,6.6809,6200.0],["1996-11-11",6.737,6.9055,6.737,6.8493,22100.0],["1996-11-12",6.8493,6.9055,6.737,6.7932,48200.0],["1996-11-13",6.8493,6.9616,6.8493,6.8493,10900.0],["1996-11-14",6.737,6.8493,6.737,6.8493,25200.0],["1996-11-15",6.9055,6.9616,6.7932,6.7932,23500.0],["1996-11-18",6.9055,6.9055,6.8493,6.9055,9900.0],["1996-11-19",6.9616,7.0178,6.9616,7.0178,13700.0],["1996-11-20",6.9616,7.4107,6.9616,7.2985,16200.0],["1996-11-21",7.4669,7.7476,7.3546,7.523,25600.0],["1996-11-22",7.523,7.5792,7.4107,7.4107,19600.0],["1996-11-25",7.2985,7.523,7.2985,7.523,40600.0],["1996-11-26",7.4107,7.4669,7.2985,7.2985,18500.0],["1996-11-27",7.2423,7.523,7.2423,7.523,16000.0],["1996-11-29",7.5792,7.5792,7.4107,7.5792,17100.0],["1996-12-02",7.5792,7.5792,7.4107,7.4669,9000.0],["1996-12-03",7.4107,7.5792,7.2985,7.3546,9000.0],["1996-12-04",7.3546,7.3546,7.2423,7.2985,7100.0],["1996-12-05",7.2985,7.2985,7.2423,7.2985,15000.0],["1996-12-06",7.1862,7.1862,7.13,7.13,2900.0],["1996-12-09",7.0739,7.2423,7.0739,7.1862,29500.0],["1996-12-10",7.1862,7.2423,7.1862,7.2423,20100.0],["1996-12-11",7.1862,7.1862,7.0739,7.0739,4700.0],["1996-12-12",7.13,7.13,6.9055,6.9055,5600.0],["1996-12-13",6.737,6.9055,6.737,6.8493,20300.0],["1996-12-16",6.8493,7.0739,6.8493,6.9616,8400.0],["1996-12-17",6.8493,6.8493,6.8493,6.8493,900.0],["1996-12-18",6.737,6.8493,6.6809,6.7932,23900.0],["1996-12-19",6.737,6.737,6.6809,6.737,9600.0],["1996-12-20",6.6248,6.8493,6.6248,6.8493,36900.0],["1996-12-23",6.7932,6.9616,6.7932,6.7932,19100.0],["1996-12-24",6.8493,6.9616,6.8493,6.9616,2000.0],["1996-12-26",6.9055,7.0178,6.9055,6.9616,2000.0],["1996-12-27",6.9616,6.9616,6.9055,6.9055,1200.0],["1996-12-30",6.9616,7.2985,6.9616,7.2985,32600.0],["1996-12-31",7.3546,7.4107,7.3546,7.3546,35300.0],["1997-01-02",7.2423,7.2985,7.0739,7.13,9400.0],["1997-01-03",7.2985,7.4669,7.2423,7.4107,12400.0],["1997-01-06",7.4669,7.523,7.3546,7.4107,17500.0],["1997-01-07",7.3546,7.523,7.3546,7.4669,6000.0],["1997-01-08",7.523,7.523,7.4669,7.523,4600.0],["1997-01-09",7.5792,7.6915,7.5792,7.6915,15700.0],["1997-01-10",7.6353,7.7476,7.6353,7.6915,13500.0],["1997-01-13",7.6353,7.6915,7.6353,7.6353,53200.0],["1997-01-14",7.7476,7.7476,7.5792,7.6353,26100.0],["1997-01-15",7.5446,7.6013,7.5446,7.5446,6800.0],["1997-01-16",7.658,7.658,7.6013,7.6013,5800.0],["1997-01-17",7.658,7.658,7.658,7.658,100.0],["1997-01-20",7.6013,7.658,7.5446,7.658,3200.0],["1997-01-21",7.658,7.658,7.5446,7.5446,5900.0],["1997-01-22",7.5446,7.6013,7.4878,7.5446,20200.0],["1997-01-23",7.5446,7.5446,7.4878,7.4878,31600.0],["1997-01-24",7.4311,7.4311,7.3176,7.3744,1800.0],["1997-01-27",7.4311,7.4311,7.3744,7.4311,3600.0],["1997-01-28",7.5446,7.658,7.4878,7.5446,40400.0],["1997-01-29",7.6013,7.658,7.5446,7.5446,7500.0],["1997-01-30",7.6013,7.658,7.4878,7.4878,9600.0],["1997-01-31",7.4878,7.5446,7.4311,7.4311,5000.0],["1997-02-03",7.4311,7.4311,7.4311,7.4311,1000.0],["1997-02-04",7.5446,7.5446,7.3176,7.4311,30400.0],["1997-02-05",7.4878,7.4878,7.2609,7.3176,8100.0],["1997-02-06",7.3176,7.3176,7.2042,7.2042,4200.0],["1997-02-07",7.2042,7.2609,7.2042,7.2042,3800.0],["1997-02-10",7.2609,7.2609,7.2042,7.2609,1900.0],["1997-02-11",7.3744,7.3744,7.2609,7.2609,6300.0],["1997-02-12",7.2042,7.2609,7.2042,7.2042,43100.0],["1997-02-13",7.3176,7.3176,7.1475,7.2609,9400.0],["1997-02-14",7.4311,7.4311,7.2609,7.2609,50500.0],["1997-02-18",7.3176,7.3744,7.2609,7.3176,11100.0],["1997-02-19",7.3176,7.3176,7.2042,7.2042,2100.0],["1997-02-20",7.2609,7.2609,7.0907,7.1475,3800.0],["1997-02-21",7.0907,7.1475,7.0907,7.1475,3100.0],["1997-02-24",7.0907,7.0907,7.034,7.0907,7700.0],["1997-02-25",7.0907,7.0907,6.8071,6.9206,10600.0],["1997-02-26",6.8638,6.9773,6.8638,6.9773,3300.0],["1997-02-27",6.9206,6.9773,6.8638,6.8638,3600.0],["1997-02-28",6.8638,6.8638,6.8638,6.8638,6200.0],["1997-03-03",6.8638,7.0907,6.8638,7.0907,32400.0],["1997-03-04",7.034,7.2042,7.034,7.1475,13800.0],["1997-03-05",7.2042,7.2609,7.1475,7.2609,16200.0],["1997-03-06",7.2042,7.2609,7.0907,7.2609,18100.0],["1997-03-07",7.1475,7.2609,7.1475,7.1475,5100.0],["1997-03-10",7.2042,7.3744,7.2042,7.2609,3900.0],["1997-03-11",7.3176,7.3176,7.2609,7.2609,2000.0],["1997-03-12",7.1475,7.3744,7.1475,7.2609,11800.0],["1997-03-13",7.2609,7.2609,7.2609,7.2609,4600.0],["1997-03-14",7.4311,7.4311,7.3744,7.3744,8000.0],["1997-03-17",7.3176,7.4311,7.2609,7.3744,12900.0],["1997-03-18",7.4311,7.4311,7.3176,7.3744,2100.0],["1997-03-19",7.3744,7.4311,7.3744,7.4311,2300.0],["1997-03-20",7.3744,7.3744,7.2609,7.2609,20500.0],["1997-03-21",7.2609,7.3744,7.2609,7.3176,7500.0],["1997-03-24",7.3176,7.3176,7.2609,7.2609,3500.0],["1997-03-25",7.3176,7.4311,7.3176,7.3744,2500.0],["1997-03-26",7.4311,7.4878,7.4311,7.4878,4800.0],["1997-03-27",7.4878,7.4878,7.4311,7.4311,15000.0],["1997-03-31",7.4878,7.4878,7.2609,7.2609,8500.0],["1997-04-01",7.1475,7.2042,7.1475,7.2042,1200.0],["1997-04-02",7.2042,7.5445,7.2042,7.3744,15700.0],["1997-04-03",7.4878,7.658,7.4878,7.658,18000.0],["1997-04-04",7.5445,7.6013,7.3744,7.3744,3900.0],["1997-04-07",7.3744,7.4311,7.3176,7.3176,3400.0],["1997-04-08",7.3744,7.4878,7.3176,7.3176,13900.0],["1997-04-09",7.3744,7.4311,7.2609,7.3744,10600.0],["1997-04-10",7.3744,7.4311,7.3744,7.3744,1100.0],["1997-04-11",7.4311,7.4311,7.3176,7.4311,1700.0],["1997-04-14",7.3744,7.5446,7.3176,7.5446,5900.0],["1997-04-15",7.658,7.658,7.4311,7.4311,5900.0],["1997-04-16",7.454,7.5687,7.454,7.5114,8300.0],["1997-04-17",7.626,7.6834,7.5114,7.626,3300.0],["1997-04-18",7.5687,7.7407,7.5687,7.7407,2400.0],["1997-04-21",7.6261,7.6834,7.5687,7.5687,9700.0],["1997-04-22",7.6261,7.6261,7.454,7.454,3200.0],["1997-04-23",7.5687,7.6261,7.454,7.454,8600.0],["1997-04-24",7.5687,7.5687,7.454,7.454,6300.0],["1997-04-25",7.454,7.5687,7.454,7.5687,3700.0],["1997-04-28",7.5687,7.6834,7.5114,7.6834,14500.0],["1997-04-29",7.7407,7.7407,7.5114,7.5114,3800.0],["1997-04-30",7.5687,7.6834,7.5114,7.5114,7300.0],["1997-05-01",7.5687,7.6834,7.5114,7.5687,7600.0],["1997-05-02",7.6834,7.7407,7.6261,7.7407,12300.0],["1997-05-05",7.7981,7.7981,7.7407,7.7981,8400.0],["1997-05-06",7.7981,7.8554,7.6834,7.7407,20500.0],["1997-05-07",7.6261,7.7407,7.6261,7.7407,5600.0],["1997-05-08",7.6834,7.7407,7.626,7.626,8400.0],["1997-05-09",7.6261,7.6834,7.454,7.454,15200.0],["1997-05-12",7.454,7.5687,7.454,7.454,9300.0],["1997-05-13",7.5114,7.5687,7.5114,7.5687,2900.0],["1997-05-14",7.6261,7.6834,7.5687,7.5687,7700.0],["1997-05-15",7.6261,7.6834,7.5687,7.5687,3500.0],["1997-05-16",7.5114,7.5114,7.454,7.454,600.0],["1997-05-19",7.454,7.454,7.11,7.3394,24900.0],["1997-05-20",7.282,7.3394,7.282,7.3394,6100.0],["1997-05-21",7.3394,7.3394,7.2247,7.2247,3100.0],["1997-05-22",7.2247,7.2247,7.1673,7.1673,2400.0],["1997-05-23",7.282,7.626,7.282,7.626,18900.0],["1997-05-27",7.6261,7.6261,7.454,7.5687,4600.0],["1997-05-28",7.5687,7.5687,7.454,7.454,10500.0],["1997-05-29",7.5687,7.5687,7.5687,7.5687,7800.0],["1997-05-30",7.5687,7.5687,7.454,7.5114,6100.0],["1997-06-02",7.5687,7.5687,7.3967,7.3967,13000.0],["1997-06-03",7.3394,7.5114,7.3394,7.3967,6300.0],["1997-06-04",7.454,7.5687,7.3967,7.5687,10200.0],["1997-06-05",7.454,7.5687,7.454,7.5687,31000.0],["1997-06-06",7.5114,7.9701,7.5114,7.8554,44400.0],["1997-06-09",7.9127,7.9127,7.7407,7.8554,13800.0],["1997-06-10",7.7981,7.7981,7.6834,7.6834,3800.0],["1997-06-11",7.5687,7.5687,7.5114,7.5114,8800.0],["1997-06-12",7.454,7.454,7.3967,7.3967,11200.0],["1997-06-13",7.3967,7.3967,7.282,7.282,42900.0],["1997-06-16",7.3394,7.454,7.3394,7.3967,5500.0],["1997-06-17",7.5114,7.5114,7.3967,7.3967,1700.0],["1997-06-18",7.3967,7.454,7.3394,7.3967,2400.0],["1997-06-19",7.5114,7.626,7.454,7.626,6700.0],["1997-06-20",7.5114,7.5687,7.3394,7.3394,8200.0],["1997-06-23",7.454,7.5687,7.454,7.5687,7500.0],["1997-06-24",7.6834,7.7407,7.5114,7.6834,9100.0],["1997-06-25",7.5114,7.6834,7.454,7.6834,10600.0],["1997-06-26",7.7407,7.7407,7.626,7.6834,5100.0],["1997-06-27",7.5687,7.7981,7.5114,7.7407,6200.0],["1997-06-30",7.8554,7.9701,7.6834,7.9701,14100.0],["1997-07-01",7.9701,7.9701,7.8554,7.9127,8500.0],["1997-07-02",7.9414,7.9414,7.8554,7.9127,5800.0],["1997-07-03",7.9701,7.9701,7.9127,7.9414,7200.0],["1997-07-07",7.9414,8.1994,7.9127,8.0848,12700.0],["1997-07-08",8.0274,8.0561,7.9127,8.0274,9700.0],["1997-07-09",8.1994,8.1994,7.7981,7.8267,15000.0],["1997-07-10",7.7981,7.9127,7.7121,7.9127,5200.0],["1997-07-11",7.9127,7.9127,7.7407,7.7981,2900.0],["1997-07-14",7.8554,7.9701,7.7981,7.9701,9700.0],["1997-07-15",7.9701,7.9701,7.8554,7.9414,8000.0],["1997-07-16",7.9646,7.9935,7.8487,7.8487,11300.0],["1997-07-17",7.8198,7.9356,7.7039,7.9356,30500.0],["1997-07-18",7.9356,7.9356,7.8198,7.8777,54900.0],["1997-07-21",7.8777,7.8777,7.7908,7.7908,18500.0],["1997-07-22",7.675,7.7039,7.646,7.7039,8600.0],["1997-07-23",7.7329,7.7618,7.5591,7.5591,12600.0],["1997-07-24",7.617,7.646,7.4433,7.646,11200.0],["1997-07-25",7.646,7.7039,7.5591,7.646,7300.0],["1997-07-28",7.5302,7.5302,7.3274,7.4143,16300.0],["1997-07-29",7.4143,7.4143,7.2985,7.4143,15600.0],["1997-07-30",7.3564,7.4143,7.3564,7.3853,5900.0],["1997-07-31",7.4143,7.8198,7.4143,7.7618,37300.0],["1997-08-01",7.7618,7.7618,7.7039,7.7039,5100.0],["1997-08-04",7.8198,7.8198,7.4722,7.5012,19200.0],["1997-08-05",7.617,7.7039,7.5881,7.7039,18700.0],["1997-08-06",7.5881,7.646,7.5881,7.646,11900.0],["1997-08-07",7.646,7.7039,7.5302,7.617,21900.0],["1997-08-08",7.5591,7.617,7.4143,7.617,16600.0],["1997-08-11",7.617,7.675,7.1826,7.4722,31700.0],["1997-08-12",7.5012,7.5591,7.4722,7.5302,18500.0],["1997-08-13",7.646,7.7039,7.5012,7.5302,31900.0],["1997-08-14",7.5302,7.646,7.5302,7.617,5500.0],["1997-08-15",7.646,7.646,7.5591,7.5591,2900.0],["1997-08-18",7.646,7.7039,7.646,7.646,20500.0],["1997-08-19",7.5881,7.8487,7.5881,7.8487,15300.0],["1997-08-20",7.7329,7.9356,7.7329,7.9356,29800.0],["1997-08-21",7.9935,8.0804,7.8777,7.8777,7700.0],["1997-08-22",7.8487,7.8777,7.617,7.8777,7800.0],["1997-08-25",7.7618,7.8777,7.646,7.8777,17700.0],["1997-08-26",7.8777,8.0515,7.8487,7.8487,5100.0],["1997-08-27",7.8777,7.9935,7.8487,7.9935,5100.0],["1997-08-28",8.0804,8.0804,7.8777,7.8777,6900.0],["1997-08-29",7.9356,7.9356,7.8198,7.8198,1700.0],["1997-09-02",7.7618,7.9935,7.7618,7.9935,3700.0],["1997-09-03",7.8777,7.9935,7.8777,7.9935,7800.0],["1997-09-04",7.8777,7.9935,7.8777,7.9935,2800.0],["1997-09-05",7.9935,8.0225,7.9356,7.9935,5900.0],["1997-09-08",7.8777,8.0515,7.8777,8.0515,3200.0],["1997-09-09",7.9935,8.1673,7.9356,7.9356,17100.0],["1997-09-10",7.9356,8.1673,7.9356,8.1673,23400.0],["1997-09-11",8.1673,8.1963,8.0225,8.0515,1700.0],["1997-09-12",7.9935,8.2252,7.8777,8.0225,17500.0],["1997-09-15",8.0225,8.2252,7.9936,8.1673,11100.0],["1997-09-16",8.2252,8.3411,8.2252,8.3411,10600.0],["1997-09-17",8.3121,8.3411,8.2542,8.2832,7900.0],["1997-09-18",8.3121,8.3121,8.2832,8.2832,1400.0],["1997-09-19",8.2252,8.3121,8.1384,8.1384,22000.0],["1997-09-22",8.1673,8.2832,8.0515,8.1963,23600.0],["1997-09-23",8.3121,8.3121,8.1963,8.2832,19800.0],["1997-09-24",8.2832,8.3411,8.1963,8.2252,21700.0],["1997-09-25",8.2252,8.399,8.2252,8.399,4100.0],["1997-09-26",8.3701,8.399,8.3701,8.399,11400.0],["1997-09-29",8.3701,8.5438,8.2832,8.5438,6500.0],["1997-09-30",8.5149,8.6886,8.5149,8.6886,9500.0],["1997-10-01",8.6886,8.9203,8.6307,8.8334,11700.0],["1997-10-02",8.8045,8.9493,8.8045,8.8334,7900.0],["1997-10-03",8.8914,8.8914,8.3411,8.4569,37400.0],["1997-10-06",8.3411,8.4569,8.2832,8.2832,16200.0],["1997-10-07",8.3411,8.399,8.2832,8.399,1800.0],["1997-10-08",8.399,8.5149,8.3411,8.4569,5500.0],["1997-10-09",8.5149,8.5149,8.399,8.399,8200.0],["1997-10-10",8.428,8.4859,8.428,8.4569,1000.0],["1997-10-13",8.5728,8.6307,8.5149,8.5149,7600.0],["1997-10-14",8.5149,8.7176,8.4859,8.6597,6400.0],["1997-10-15",8.5392,8.5977,8.4807,8.4807,3700.0],["1997-10-16",8.4222,8.4807,8.3637,8.3637,4100.0],["1997-10-17",8.3637,8.3637,8.276,8.3052,2900.0],["1997-10-20",8.2468,8.4222,8.2468,8.4222,6200.0],["1997-10-21",8.5392,8.6562,8.4807,8.6562,9400.0],["1997-10-22",8.7147,8.7147,8.5977,8.5977,4100.0],["1997-10-23",8.5392,8.5392,8.3345,8.3345,4900.0],["1997-10-24",8.3345,8.3345,8.2468,8.3345,3100.0],["1997-10-27",8.3052,8.3637,8.2468,8.2468,10100.0],["1997-10-28",8.0128,8.3637,7.9543,8.3637,8700.0],["1997-10-29",8.4807,8.6562,8.4807,8.5392,6300.0],["1997-10-30",8.4807,8.4807,8.3637,8.4807,2400.0],["1997-10-31",8.4807,8.5977,8.4515,8.5099,4500.0],["1997-11-03",8.4515,8.6269,8.4222,8.6269,5800.0],["1997-11-04",8.6269,8.8901,8.6269,8.8901,31300.0],["1997-11-05",8.8609,8.9486,8.8609,8.9194,11000.0],["1997-11-06",8.9194,9.1241,8.9194,9.0656,10200.0],["1997-11-07",8.9486,8.9486,8.8609,8.8609,3500.0],["1997-11-10",9.1241,9.1241,8.9486,8.9486,13700.0],["1997-11-11",8.9486,9.0071,8.8901,8.8901,900.0],["1997-11-12",8.8316,8.8609,8.6854,8.6854,4200.0],["1997-11-13",8.7439,8.7439,8.5977,8.5977,1100.0],["1997-11-14",8.5977,8.5977,8.5977,8.5977,600.0],["1997-11-17",8.6562,8.6854,8.6269,8.6562,4000.0],["1997-11-18",8.6854,8.7731,8.6854,8.7731,2900.0],["1997-11-19",8.7731,8.8901,8.7731,8.8901,5000.0],["1997-11-20",8.9486,8.9778,8.8901,8.9194,5200.0],["1997-11-21",8.9194,8.9194,8.9194,8.9194,500.0],["1997-11-24",8.9486,9.0071,8.8316,8.8901,45300.0],["1997-11-25",8.8901,9.0656,8.8901,8.9778,4000.0],["1997-11-26",8.9194,9.0656,8.9194,8.9486,2600.0],["1997-11-28",8.8901,8.8901,8.8024,8.8024,3200.0],["1997-12-01",8.7439,8.9194,8.7439,8.8901,4600.0],["1997-12-02",8.7147,8.8901,8.7147,8.8901,12700.0],["1997-12-03",8.8901,9.0656,8.8901,8.8901,10100.0],["1997-12-04",8.8901,8.9194,8.8901,8.8901,1100.0],["1997-12-05",8.8901,9.0363,8.8901,8.9486,4400.0],["1997-12-08",8.8901,8.9486,8.8316,8.9486,2800.0],["1997-12-09",8.9486,9.0363,8.9486,9.0071,2400.0],["1997-12-10",9.0363,9.1241,9.0363,9.1241,8300.0],["1997-12-11",9.0363,9.0363,8.8609,8.9194,12300.0],["1997-12-12",8.8901,8.9778,8.8901,8.8901,9800.0],["1997-12-15",8.9486,8.9486,8.8901,8.8901,1400.0],["1997-12-16",8.8316,9.1241,8.8316,9.1241,3300.0],["1997-12-17",9.0071,9.2703,9.0071,9.1826,19000.0],["1997-12-18",9.2118,9.2118,9.0948,9.0948,15000.0],["1997-12-19",8.9778,9.1241,8.9778,9.0948,3800.0],["1997-12-22",9.2118,9.2118,9.0071,9.0071,22000.0],["1997-12-23",9.1241,9.1826,9.0656,9.1533,15800.0],["1997-12-24",9.2118,9.2118,8.7731,8.7731,4300.0],["1997-12-26",8.8316,8.8609,8.7731,8.8316,3500.0],["1997-12-29",8.8609,8.8609,8.8024,8.8024,700.0],["1997-12-30",8.7731,8.8024,8.7147,8.8024,11100.0],["1997-12-31",8.8609,8.8609,8.8024,8.8609,5000.0],["1998-01-02",8.8901,8.8901,8.5977,8.7147,11200.0],["1998-01-05",8.6562,8.7147,8.6562,8.7147,1900.0],["1998-01-06",8.7731,8.8316,8.6562,8.6562,6800.0],["1998-01-07",8.7147,8.7439,8.6562,8.7439,5200.0],["1998-01-08",8.6854,8.6854,8.4807,8.4807,2900.0],["1998-01-09",8.4222,8.4807,8.3052,8.3052,2300.0],["1998-01-12",8.3052,8.3052,8.1883,8.2468,15800.0],["1998-01-13",8.3052,8.4222,8.3052,8.4222,2600.0],["1998-01-14",8.3596,8.4482,8.3596,8.4187,7000.0],["1998-01-15",8.4187,8.4187,8.2119,8.2119,26700.0],["1998-01-16",8.271,8.3301,8.1233,8.3301,16000.0],["1998-01-20",8.271,8.3005,8.0937,8.3005,11900.0],["1998-01-21",8.1824,8.2119,7.9756,8.0051,8700.0],["1998-01-22",8.0051,8.0051,8.0051,8.0051,5300.0],["1998-01-23",8.0937,8.1528,8.0051,8.1528,4000.0],["1998-01-26",8.2119,8.2119,8.2119,8.2119,200.0],["1998-01-27",8.1824,8.1824,7.9756,8.0642,4000.0],["1998-01-28",8.0051,8.1528,8.0051,8.1528,3300.0],["1998-01-29",8.0347,8.271,8.0347,8.0347,32500.0],["1998-01-30",8.0347,8.0347,7.9756,8.0051,4400.0],["1998-02-02",8.1233,8.1233,7.9756,8.0051,15200.0],["1998-02-03",7.887,8.0347,7.887,8.0347,22400.0],["1998-02-04",8.0347,8.0347,7.946,7.946,14600.0],["1998-02-05",8.0051,8.0051,7.946,7.9756,5200.0],["1998-02-06",7.8574,7.9756,7.7983,7.9756,10500.0],["1998-02-09",8.0937,8.0937,7.946,7.946,21400.0],["1998-02-10",8.0642,8.271,8.0642,8.271,44500.0],["1998-02-11",8.3005,8.5073,8.3005,8.5073,56900.0],["1998-02-12",8.5368,8.6254,8.5073,8.6254,6900.0],["1998-02-13",8.6254,8.6254,8.5073,8.5959,8300.0],["1998-02-17",8.5664,8.5664,8.4187,8.4777,5900.0],["1998-02-18",8.4482,8.5073,8.4482,8.5073,12200.0],["1998-02-19",8.5073,8.8027,8.5073,8.7731,20300.0],["1998-02-20",8.6254,8.6254,8.3301,8.5959,24600.0],["1998-02-23",8.5664,8.5664,8.5073,8.5664,1900.0],["1998-02-24",8.4482,8.5664,8.3891,8.5073,17900.0],["1998-02-25",8.5368,8.5368,8.1528,8.2119,15500.0],["1998-02-26",8.0937,8.5073,8.0937,8.4777,34000.0],["1998-02-27",8.4777,8.4777,8.4482,8.4482,1300.0],["1998-03-02",8.5664,8.5959,8.4777,8.5664,10200.0],["1998-03-03",8.5073,8.5368,8.5073,8.5368,1000.0],["1998-03-04",8.5073,8.5368,8.3891,8.5368,10700.0],["1998-03-05",8.5073,8.5959,8.4482,8.5959,9900.0],["1998-03-06",8.6254,8.7436,8.6254,8.7436,11400.0],["1998-03-09",8.7731,8.8618,8.7436,8.8618,10300.0],["1998-03-10",8.9208,8.9799,8.8027,8.9799,6100.0],["1998-03-11",9.0981,9.3344,9.0981,9.1572,24600.0],["1998-03-12",9.039,9.1572,9.039,9.0981,1300.0],["1998-03-13",9.1572,9.1572,8.9799,9.1276,13400.0],["1998-03-16",9.0095,9.0095,8.8618,8.8913,8200.0],["1998-03-17",8.9504,9.0981,8.9504,8.9799,4600.0],["1998-03-18",9.039,9.039,8.8618,8.9208,13400.0],["1998-03-19",8.9504,8.9504,8.8618,8.8618,1900.0],["1998-03-20",8.8027,9.0095,8.8027,8.9208,7600.0],["1998-03-23",8.8618,8.9208,8.8027,8.8618,9100.0],["1998-03-24",8.8618,9.2458,8.8618,9.2458,6100.0],["1998-03-25",9.2458,9.2458,8.9799,8.9799,9200.0],["1998-03-26",8.9799,8.9799,8.9504,8.9799,5100.0],["1998-03-27",8.9799,8.9799,8.8618,8.8618,15400.0],["1998-03-30",8.9208,8.9504,8.8913,8.9504,4100.0],["1998-03-31",8.9504,9.0981,8.9504,8.9799,8300.0],["1998-04-01",9.039,9.039,8.7436,8.8913,19100.0],["1998-04-02",8.9504,8.9504,8.7141,8.7436,12700.0],["1998-04-03",8.8618,9.0095,8.8027,9.0095,7100.0],["1998-04-06",9.0095,9.0685,8.9799,9.039,22500.0],["1998-04-07",9.0685,9.2162,9.039,9.0981,16100.0],["1998-04-08",9.1276,9.1572,9.0685,9.1276,1600.0],["1998-04-09",9.2458,9.6298,9.2458,9.6298,34000.0],["1998-04-13",9.6298,9.6298,9.3639,9.423,17800.0],["1998-04-14",9.423,9.6889,9.3344,9.6298,8300.0],["1998-04-15",9.656,9.6858,9.5368,9.5368,8400.0],["1998-04-16",9.5666,9.5964,9.4772,9.5964,12200.0],["1998-04-17",9.656,9.7156,9.5964,9.5964,43900.0],["1998-04-20",9.5368,9.7156,9.5368,9.6858,14200.0],["1998-04-21",9.656,9.7156,9.6262,9.656,15000.0],["1998-04-22",9.6262,9.7454,9.5964,9.656,6300.0],["1998-04-23",9.6858,9.9838,9.6858,9.7752,11600.0],["1998-04-24",9.7156,9.7752,9.656,9.6858,3800.0],["1998-04-27",9.2984,9.5368,9.2984,9.5368,24600.0],["1998-04-28",9.507,9.7454,9.507,9.5368,54000.0],["1998-04-29",9.4176,9.4772,9.4176,9.4474,14000.0],["1998-04-30",9.4176,9.507,9.4176,9.4474,18200.0],["1998-05-01",9.4176,9.6858,9.4176,9.6858,5700.0],["1998-05-04",9.7156,9.9838,9.7156,9.8348,8800.0],["1998-05-05",9.805,9.805,9.7156,9.7454,9100.0],["1998-05-06",9.7156,9.954,9.7156,9.8348,7400.0],["1998-05-07",9.8944,10.0136,9.7752,9.7752,5900.0],["1998-05-08",9.8348,9.9838,9.805,9.8944,5100.0],["1998-05-11",9.8944,10.0136,9.8944,9.954,5700.0],["1998-05-12",9.9242,10.0136,9.8944,10.0136,16600.0],["1998-05-13",10.0136,10.0136,9.8944,9.8944,8200.0],["1998-05-14",9.9838,9.9838,9.7752,9.8348,14600.0],["1998-05-15",9.954,10.0136,9.9242,9.9242,4200.0],["1998-05-18",9.8944,9.8944,9.8348,9.8348,1600.0],["1998-05-19",9.7752,9.7752,9.5368,9.656,3900.0],["1998-05-20",9.7156,9.8348,9.7156,9.8348,11600.0],["1998-05-21",9.805,10.0136,9.7752,10.0136,6700.0],["1998-05-22",9.954,10.0136,9.954,10.0136,2400.0],["1998-05-26",10.0136,10.0136,9.7752,9.7752,1600.0],["1998-05-27",9.656,9.7752,9.656,9.7752,3900.0],["1998-05-28",9.7156,9.7752,9.7156,9.7752,3600.0],["1998-05-29",9.8348,9.9242,9.7752,9.805,24700.0],["1998-06-01",9.8646,9.8944,9.8646,9.8944,300.0],["1998-06-02",9.8944,10.0136,9.8944,10.0136,26600.0],["1998-06-03",9.9838,9.9838,9.7752,9.805,4500.0],["1998-06-04",9.805,9.8646,9.805,9.8646,10100.0],["1998-06-05",9.8348,9.8646,9.8348,9.8348,2000.0],["1998-06-08",9.8348,9.8348,9.5964,9.656,2600.0],["1998-06-09",9.7156,9.7752,9.4176,9.4176,5400.0],["1998-06-10",9.4474,9.4474,9.4176,9.4176,3700.0],["1998-06-11",9.358,9.358,9.1494,9.1494,1600.0],["1998-06-12",9.1792,9.1792,8.7619,8.8811,16700.0],["1998-06-15",8.8811,9.0301,8.8811,9.0301,4000.0],["1998-06-16",9.0004,9.06,9.0004,9.06,15200.0],["1998-06-17",9.0003,9.0003,9.0003,9.0003,2100.0],["1998-06-18",9.06,9.0898,9.0301,9.0301,1400.0],["1998-06-19",9.0302,9.0302,8.8811,8.8811,2600.0],["1998-06-22",8.8811,9.0599,8.8215,8.9407,3800.0],["1998-06-23",8.8811,8.8811,8.8215,8.8215,1000.0],["1998-06-24",8.7619,8.8215,8.5831,8.6129,4600.0],["1998-06-25",8.6129,8.6427,8.4341,8.5235,12600.0],["1998-06-26",8.5235,8.6725,8.5235,8.6725,9800.0],["1998-06-29",8.7321,8.7917,8.7321,8.7917,1500.0],["1998-06-30",8.9109,9.0301,8.8513,9.0301,7100.0],["1998-07-01",9.06,9.2537,9.0004,9.2537,9400.0],["1998-07-02",9.2537,9.2686,9.2388,9.2388,1600.0],["1998-07-06",9.2984,9.2984,9.2388,9.2388,3800.0],["1998-07-07",9.1792,9.358,9.1792,9.358,2800.0],["1998-07-08",9.358,9.4176,9.2984,9.358,1100.0],["1998-07-09",9.2984,9.358,9.2984,9.358,4700.0],["1998-07-10",9.2984,9.2984,9.2388,9.2388,10400.0],["1998-07-13",9.2984,9.2984,9.2388,9.2388,1600.0],["1998-07-14",9.2388,9.2388,9.1792,9.1792,9600.0],["1998-07-15",9.1455,9.1455,9.1455,9.1455,100.0],["1998-07-16",9.1455,9.1455,8.9951,8.9951,4500.0],["1998-07-17",8.9349,9.1154,8.9349,9.1154,900.0],["1998-07-20",9.1154,9.1154,8.9951,8.9951,1400.0],["1998-07-21",9.2357,9.2357,8.965,8.965,16100.0],["1998-07-22",8.9048,8.9349,8.9048,8.9048,800.0],["1998-07-23",8.965,8.965,8.8446,8.8446,5100.0],["1998-07-24",8.8446,8.8446,8.8446,8.8446,100.0],["1998-07-27",8.8145,8.8446,8.8145,8.8145,2400.0],["1998-07-28",8.8146,8.8146,8.6641,8.6942,8600.0],["1998-07-29",8.6641,8.6641,8.6641,8.6641,200.0],["1998-07-30",8.7243,8.7243,8.7243,8.7243,600.0],["1998-07-31",8.634,8.7243,8.5438,8.604,3400.0],["1998-08-03",8.5739,8.5739,8.4836,8.5137,2300.0],["1998-08-04",8.5137,8.5438,8.4836,8.5137,6300.0],["1998-08-05",8.4535,8.4535,8.243,8.243,11300.0],["1998-08-06",8.3934,8.4535,8.3934,8.4535,1100.0],["1998-08-07",8.4836,8.5137,8.4535,8.5137,3900.0],["1998-08-10",8.4836,8.5137,8.4235,8.4235,6400.0],["1998-08-11",8.4235,8.4836,8.3332,8.3934,10600.0],["1998-08-12",8.4235,8.4836,8.4235,8.4535,12200.0],["1998-08-13",8.4836,8.4836,8.3934,8.4235,13700.0],["1998-08-14",8.4235,8.604,8.4235,8.5438,30600.0],["1998-08-17",8.5438,8.5438,8.5438,8.5438,17100.0],["1998-08-18",8.5438,8.604,8.4836,8.4836,15400.0],["1998-08-19",8.4235,8.5438,8.4235,8.4836,12300.0],["1998-08-20",8.4235,8.5438,8.4235,8.5438,3500.0],["1998-08-21",8.5438,8.7243,8.5137,8.6641,4300.0],["1998-08-24",8.7243,8.9048,8.604,8.9048,18500.0],["1998-08-25",9.0853,9.1756,9.0251,9.1455,17700.0],["1998-08-26",9.2056,9.326,9.1455,9.2056,8000.0],["1998-08-27",9.1455,9.1455,8.8145,8.8145,9100.0],["1998-08-28",8.8146,8.8146,8.6641,8.6942,2800.0],["1998-08-31",8.6641,8.6641,8.634,8.634,1000.0],["1998-09-01",8.6641,8.7544,8.4836,8.5438,39800.0],["1998-09-02",8.4836,8.4836,8.3934,8.4235,2900.0],["1998-09-03",8.4235,8.4235,8.3332,8.3633,4200.0],["1998-09-04",8.3633,8.3633,8.243,8.243,7300.0],["1998-09-08",8.3031,8.3031,8.243,8.3031,15800.0],["1998-09-09",8.3633,8.3633,8.1527,8.1527,5200.0],["1998-09-10",8.0625,8.0625,7.8519,7.8519,3500.0],["1998-09-11",7.8519,7.9421,7.8519,7.9421,1300.0],["1998-09-14",7.912,7.9421,7.912,7.9421,4700.0],["1998-09-15",7.9421,7.9421,7.912,7.9421,6400.0],["1998-09-16",7.9421,7.9421,7.912,7.9421,16200.0],["1998-09-17",7.882,7.9421,7.882,7.9421,23000.0],["1998-09-18",7.9421,7.9421,7.912,7.9421,16000.0],["1998-09-21",7.882,7.9421,7.882,7.9421,4500.0],["1998-09-22",7.882,7.882,7.7917,7.882,6300.0],["1998-09-23",7.912,7.9421,7.8218,7.882,5600.0],["1998-09-24",7.912,7.912,7.8218,7.8218,11000.0],["1998-09-25",7.8819,7.8819,7.7014,7.7014,32700.0],["1998-09-28",7.7014,7.7616,7.7014,7.7616,1900.0],["1998-09-29",7.6714,7.7014,7.6714,7.7014,6700.0],["1998-09-30",7.5811,7.5811,7.4307,7.5209,5800.0],["1998-10-01",7.4608,7.4608,7.3104,7.3104,8500.0],["1998-10-02",7.2201,7.2502,7.2201,7.2502,14600.0],["1998-10-05",7.2201,7.3104,6.9193,6.9193,20700.0],["1998-10-06",7.0396,7.0697,7.0095,7.0095,6800.0],["1998-10-07",7.0095,7.0095,6.6786,6.6786,16200.0],["1998-10-08",6.5883,6.5883,6.2574,6.2875,11000.0],["1998-10-09",6.3477,6.3778,6.2574,6.3778,11300.0],["1998-10-12",6.4379,6.6786,6.3176,6.6786,35100.0],["1998-10-13",6.5583,6.6786,6.5583,6.6786,3200.0],["1998-10-14",6.6188,6.7408,6.5273,6.7408,12700.0],["1998-10-15",6.7408,6.7408,6.5578,6.7103,7700.0],["1998-10-16",6.7408,6.7408,6.6798,6.6798,11300.0],["1998-10-19",6.7408,6.7713,6.7103,6.7408,21400.0],["1998-10-20",6.7713,6.8323,6.6798,6.6798,24700.0],["1998-10-21",6.7103,6.8323,6.6188,6.6798,54100.0],["1998-10-22",6.7408,6.7713,6.5883,6.5883,44200.0],["1998-10-23",6.5883,6.6493,6.5273,6.6493,12200.0],["1998-10-26",6.6188,6.6188,6.5578,6.6188,18000.0],["1998-10-27",6.6798,6.8933,6.6798,6.8323,27600.0],["1998-10-28",6.7713,6.9543,6.7713,6.9238,13200.0],["1998-10-29",6.9543,7.1373,6.8933,6.9848,22800.0],["1998-10-30",6.9238,6.9543,6.8933,6.8933,11200.0],["1998-11-02",6.9543,7.2289,6.9543,7.1678,12600.0],["1998-11-03",7.1983,7.8084,7.1983,7.7169,32400.0],["1998-11-04",7.8389,7.9304,7.6254,7.6864,13100.0],["1998-11-05",7.7474,7.9304,7.7474,7.8999,4100.0],["1998-11-06",7.8999,8.1439,7.8999,8.1439,13400.0],["1998-11-09",8.0524,8.1744,7.9914,8.0219,39100.0],["1998-11-10",8.1134,8.1134,8.0219,8.1134,11700.0],["1998-11-11",8.2354,8.3574,8.1744,8.1744,5900.0],["1998-11-12",8.2964,8.2964,8.1744,8.2354,19300.0],["1998-11-13",8.2354,8.2964,8.0524,8.0524,6000.0],["1998-11-16",8.1134,8.1744,8.0219,8.0524,4600.0],["1998-11-17",8.1134,8.1439,7.9914,8.1134,31000.0],["1998-11-18",8.0524,8.1744,8.0219,8.0219,13400.0],["1998-11-19",8.0829,8.2049,8.0829,8.1439,5400.0],["1998-11-20",8.0829,8.0829,8.0219,8.0219,1100.0],["1998-11-23",8.0219,8.1439,8.0219,8.0829,5600.0],["1998-11-24",8.1744,8.2964,8.1744,8.2964,7600.0],["1998-11-25",8.2964,8.4184,8.2964,8.2964,4700.0],["1998-11-27",8.3574,8.3879,8.3269,8.3879,3200.0],["1998-11-30",8.3574,8.4184,8.1134,8.3879,22500.0],["1998-12-01",8.3269,8.3269,8.2049,8.2354,1300.0],["1998-12-02",8.2354,8.3879,8.1744,8.2964,12000.0],["1998-12-03",8.2964,8.2964,7.9609,7.9914,3800.0],["1998-12-04",7.9914,8.0524,7.9914,8.0524,12100.0],["1998-12-07",8.0219,8.2659,8.0219,8.2659,4400.0],["1998-12-08",8.2049,8.4184,8.0524,8.0524,33400.0],["1998-12-09",7.9914,8.1134,7.9609,8.1134,11200.0],["1998-12-10",8.1134,8.1744,8.1134,8.1744,800.0],["1998-12-11",8.2354,8.3269,8.2354,8.3269,21800.0],["1998-12-14",8.2964,8.2964,8.1439,8.2659,3900.0],["1998-12-15",8.1744,8.2659,8.1744,8.2354,2600.0],["1998-12-16",8.2049,8.2049,8.1439,8.1439,1400.0],["1998-12-17",8.2659,8.2964,8.1439,8.2964,8600.0],["1998-12-18",8.2964,8.5404,8.2964,8.4184,11400.0],["1998-12-21",8.5404,8.9979,8.5404,8.9064,9500.0],["1998-12-22",8.7844,8.8454,8.7844,8.7844,11500.0],["1998-12-23",8.8454,8.8454,8.6624,8.8149,9500.0],["1998-12-24",8.7539,8.7539,8.6929,8.7539,11000.0],["1998-12-28",8.8454,8.8454,8.7234,8.8454,2000.0],["1998-12-29",8.9064,8.9064,8.7234,8.8454,8600.0],["1998-12-30",8.7844,8.7844,8.6319,8.6929,2600.0],["1998-12-31",8.6929,8.8454,8.6929,8.7844,14600.0],["1999-01-04",8.7844,8.7844,8.4794,8.6319,17900.0],["1999-01-05",8.6624,8.6624,8.5709,8.6319,1300.0],["1999-01-06",8.6624,8.6624,8.6319,8.6624,2500.0],["1999-01-07",8.3879,8.4794,8.3269,8.4184,8200.0],["1999-01-08",8.4489,8.4794,8.3574,8.3574,9700.0],["1999-01-11",8.3574,8.3574,8.2354,8.2964,17800.0],["1999-01-12",8.2354,8.2659,8.2354,8.2659,3800.0],["1999-01-13",8.1129,8.1129,7.4034,7.4651,56200.0],["1999-01-14",7.5268,7.5576,7.2183,7.2183,19500.0],["1999-01-15",7.2492,7.4651,7.2492,7.4034,1800.0],["1999-01-19",7.4651,7.7736,7.28,7.7736,51300.0],["1999-01-20",7.6502,7.9895,7.6502,7.9895,25800.0],["1999-01-21",7.9587,7.9587,7.897,7.897,1500.0],["1999-01-22",7.897,8.0204,7.897,8.0204,6600.0],["1999-01-25",8.1437,8.1746,7.9895,7.9895,6700.0],["1999-01-26",7.897,7.897,7.7736,7.7736,6200.0],["1999-01-27",7.897,7.897,7.681,7.7427,2300.0],["1999-01-28",7.8661,7.8661,7.8044,7.8044,1300.0],["1999-01-29",7.897,7.897,7.8044,7.8353,4000.0],["1999-02-01",7.8044,7.9587,7.7736,7.8661,4600.0],["1999-02-02",7.8661,7.8661,7.7736,7.7736,2800.0],["1999-02-03",7.8661,7.9587,7.8044,7.8044,2400.0],["1999-02-04",7.8044,8.0512,7.7736,7.8353,14200.0],["1999-02-05",7.897,7.897,7.6502,7.6502,9000.0],["1999-02-08",7.6502,7.7119,7.5885,7.5885,4100.0],["1999-02-09",7.6502,7.6502,7.5268,7.5885,2800.0],["1999-02-10",7.6502,7.6502,7.4651,7.6193,4600.0],["1999-02-11",7.4959,7.4959,7.2492,7.2492,13000.0],["1999-02-12",7.28,7.28,6.8173,6.8173,49600.0],["1999-02-16",6.8481,6.9407,6.8173,6.8173,27800.0],["1999-02-17",6.879,6.9098,6.7865,6.879,12200.0],["1999-02-18",6.879,6.9098,6.6631,6.9098,17300.0],["1999-02-19",6.7865,6.8481,6.7248,6.7865,32600.0],["1999-02-22",6.8481,6.9098,6.6939,6.6939,65800.0],["1999-02-23",6.7248,6.9715,6.6631,6.9098,20700.0],["1999-02-24",6.9098,7.0332,6.8481,7.0332,32100.0],["1999-02-25",7.0332,7.0332,6.8944,6.9098,23300.0],["1999-02-26",6.9098,6.9098,6.7865,6.7865,8000.0],["1999-03-01",6.8173,6.8481,6.7865,6.8481,64900.0],["1999-03-02",6.8481,6.9098,6.7556,6.9098,29900.0],["1999-03-03",6.8481,6.9098,6.8481,6.9098,8600.0],["1999-03-04",6.9098,6.9715,6.9098,6.9715,4500.0],["1999-03-05",7.0332,7.0332,6.8481,6.9098,9700.0],["1999-03-08",6.9098,6.9715,6.879,6.9098,13600.0],["1999-03-09",6.8481,6.9715,6.8173,6.9098,19600.0],["1999-03-10",6.9098,6.9098,6.9098,6.9098,10000.0],["1999-03-11",6.9715,6.9715,6.8173,6.8173,63900.0],["1999-03-12",6.9098,6.9715,6.9098,6.9407,18300.0],["1999-03-15",6.9407,6.9407,6.9098,6.9407,5200.0],["1999-03-16",6.9098,7.0641,6.879,7.0641,29500.0],["1999-03-17",7.1258,7.1258,7.0332,7.0949,17900.0],["1999-03-18",7.0949,7.1875,7.0641,7.0641,15700.0],["1999-03-19",7.1258,7.3726,6.9715,6.9715,27100.0],["1999-03-22",6.9407,7.0332,6.9098,7.0332,9100.0],["1999-03-23",7.0641,7.28,6.9715,7.0949,9800.0],["1999-03-24",7.0949,7.0949,6.9098,6.9715,7400.0],["1999-03-25",7.0332,7.1258,7.0332,7.1258,8500.0],["1999-03-26",7.0949,7.1258,6.8481,7.0024,16700.0],["1999-03-29",7.0641,7.2492,7.0641,7.2492,15000.0],["1999-03-30",7.2183,7.2183,7.0641,7.2183,12600.0],["1999-03-31",7.28,7.3417,6.9715,6.9715,16400.0],["1999-04-01",6.9715,7.0949,6.9098,7.0024,14700.0],["1999-04-05",7.0641,7.2492,7.0641,7.1875,7600.0],["1999-04-06",7.2492,7.2492,6.9715,7.0332,21200.0],["1999-04-07",6.9715,7.0949,6.9098,7.0024,5900.0],["1999-04-08",6.9407,6.9715,6.9098,6.9407,13400.0],["1999-04-09",6.9407,6.9407,6.9098,6.9407,9400.0],["1999-04-12",7.0024,7.0332,6.8481,6.8481,36500.0],["1999-04-13",6.9098,7.0024,6.9098,6.9098,7500.0],["1999-04-14",6.9736,7.0049,6.8485,6.8485,18200.0],["1999-04-15",6.9111,7.2551,6.9111,7.2551,102400.0],["1999-04-16",7.1925,7.7242,7.0675,7.6616,111800.0],["1999-04-19",7.7867,8.0056,7.7867,7.9118,22800.0],["1999-04-20",7.9118,7.9118,7.7867,7.7867,19900.0],["1999-04-21",7.7554,7.7554,7.6303,7.6929,2000.0],["1999-04-22",7.7554,7.7867,7.5678,7.7867,6500.0],["1999-04-23",7.7554,7.7554,7.5053,7.5053,5700.0],["1999-04-26",7.5678,7.7554,7.5678,7.7554,7600.0],["1999-04-27",7.7554,7.9431,7.6616,7.818,6900.0],["1999-04-28",7.9431,8.1307,7.9431,8.1307,6800.0],["1999-04-29",8.1307,8.1307,7.8805,7.9743,23700.0],["1999-04-30",7.8492,7.9274,7.8492,7.9118,15100.0],["1999-05-03",7.9431,7.9431,7.8492,7.8492,15200.0],["1999-05-04",7.8492,7.8492,7.7554,7.7867,7700.0],["1999-05-05",7.7867,7.7867,7.5053,7.7242,17600.0],["1999-05-06",7.7242,7.9743,7.5678,7.9743,17200.0],["1999-05-07",7.9743,7.9743,7.7554,7.818,17600.0],["1999-05-10",7.818,7.818,7.6929,7.7554,33000.0],["1999-05-11",7.6929,8.0056,7.5365,8.0056,191100.0],["1999-05-12",8.1307,8.506,8.1307,8.3809,21600.0],["1999-05-13",8.506,8.506,8.3183,8.506,10000.0],["1999-05-14",8.3809,8.3809,8.2558,8.2558,10100.0],["1999-05-17",8.3183,8.506,8.3183,8.4434,2500.0],["1999-05-18",8.3809,8.3809,8.1932,8.2558,10200.0],["1999-05-19",8.1932,8.2558,8.1307,8.162,1700.0],["1999-05-20",8.0994,8.6623,8.0994,8.6623,24700.0],["1999-05-21",8.5372,8.975,8.5372,8.975,17100.0],["1999-05-24",8.975,9.1939,8.9438,9.0688,19300.0],["1999-05-25",9.0376,9.0689,8.9125,8.9125,12400.0],["1999-05-26",8.8499,8.8499,8.6936,8.7249,4300.0],["1999-05-27",8.5998,8.6623,8.5372,8.631,13600.0],["1999-05-28",8.6623,8.7561,8.6623,8.6936,6000.0],["1999-06-01",8.631,8.631,8.4121,8.4434,15200.0],["1999-06-02",8.4121,8.4434,8.4121,8.4434,1900.0],["1999-06-03",8.5685,8.631,8.4121,8.506,8600.0],["1999-06-04",8.5685,8.5685,8.3809,8.3809,800.0],["1999-06-07",8.3809,8.631,8.3809,8.631,30700.0],["1999-06-08",8.6936,8.6936,8.631,8.6623,4400.0],["1999-06-09",8.5998,8.5998,8.506,8.506,6900.0],["1999-06-10",8.4121,8.4121,8.3496,8.3809,3000.0],["1999-06-11",8.4121,8.4747,8.4121,8.4747,1000.0],["1999-06-14",8.4747,8.4747,8.3809,8.3809,12800.0],["1999-06-15",8.3809,8.3809,8.2871,8.2871,6000.0],["1999-06-16",8.2871,8.3496,8.2871,8.2871,5400.0],["1999-06-17",8.2558,8.3496,8.2558,8.3496,2100.0],["1999-06-18",8.2871,8.3496,8.2245,8.3496,4700.0],["1999-06-21",8.2871,8.3183,8.1932,8.2245,52500.0],["1999-06-22",8.1932,8.5685,8.1932,8.506,2000.0],["1999-06-23",8.506,8.506,8.1932,8.2558,7500.0],["1999-06-24",8.2558,8.2558,8.2558,8.2558,1200.0],["1999-06-25",8.1307,8.3496,8.1307,8.2245,6400.0],["1999-06-28",8.1307,8.3809,8.1307,8.162,18000.0],["1999-06-29",8.1932,8.2245,8.0994,8.0994,5200.0],["1999-06-30",8.1307,8.162,8.0681,8.1307,16600.0],["1999-07-01",8.1307,8.1307,8.0369,8.0369,7500.0],["1999-07-02",8.0056,8.162,8.0056,8.162,60900.0],["1999-07-06",8.1307,8.162,8.0369,8.0682,10000.0],["1999-07-07",8.1307,8.2245,8.1307,8.2245,3400.0],["1999-07-08",8.2245,8.2245,8.162,8.2245,2900.0],["1999-07-09",8.2245,8.2558,8.162,8.2558,8900.0],["1999-07-12",8.2558,8.3809,8.1932,8.1932,6400.0],["1999-07-13",8.2558,8.3183,8.1932,8.2558,4500.0],["1999-07-14",8.2887,8.352,8.2254,8.352,5800.0],["1999-07-15",8.3203,8.3203,8.1621,8.1621,1900.0],["1999-07-16",8.0989,8.0989,8.0989,8.0989,1900.0],["1999-07-19",8.0989,8.0989,8.0356,8.0356,5700.0],["1999-07-20",8.0672,8.0989,8.004,8.0989,14000.0],["1999-07-21",8.2254,8.2254,8.1938,8.1938,2900.0],["1999-07-22",8.0989,8.1621,8.0989,8.1621,900.0],["1999-07-23",8.0989,8.1621,8.0356,8.1621,5400.0],["1999-07-26",8.0989,8.2254,8.0989,8.1305,1900.0],["1999-07-27",8.0989,8.1621,8.0989,8.1305,6800.0],["1999-07-28",8.1305,8.1621,8.0989,8.1621,9700.0],["1999-07-29",8.0989,8.1621,8.0989,8.1305,6500.0],["1999-07-30",8.0672,8.1621,8.0356,8.1621,2300.0],["1999-08-02",8.1938,8.352,8.1621,8.2254,4700.0],["1999-08-03",8.2254,8.2254,8.1305,8.1305,4900.0],["1999-08-04",8.1147,8.1938,8.1147,8.1621,5700.0],["1999-08-05",8.1305,8.2254,8.0989,8.2254,12700.0],["1999-08-06",8.1621,8.352,8.1621,8.352,5200.0],["1999-08-09",8.2254,8.4785,8.2254,8.2571,4600.0],["1999-08-10",8.3203,8.352,8.1621,8.1621,2600.0],["1999-08-11",8.2254,8.2254,8.1621,8.1621,2400.0],["1999-08-12",8.1305,8.2254,8.1305,8.2254,2700.0],["1999-08-13",8.257,8.4152,8.257,8.4152,1900.0],["1999-08-16",8.4785,8.4785,8.1621,8.1621,3100.0],["1999-08-17",8.1621,8.2887,8.1305,8.2887,2200.0],["1999-08-18",8.2254,8.2254,8.1621,8.1621,1200.0],["1999-08-19",8.1621,8.2887,8.1621,8.2254,2700.0],["1999-08-20",8.2254,8.3836,8.2254,8.3203,6000.0],["1999-08-23",8.2254,8.2571,8.2254,8.2571,1900.0],["1999-08-24",8.3203,8.352,8.2254,8.2887,4000.0],["1999-08-25",8.2254,8.2254,8.2254,8.2254,1000.0],["1999-08-26",8.2254,8.2887,8.1938,8.2887,3000.0],["1999-08-27",8.257,8.4152,8.257,8.3836,4000.0],["1999-08-30",8.4152,8.5418,8.4152,8.5418,16400.0],["1999-08-31",8.4785,8.5101,8.2887,8.2887,4200.0],["1999-09-01",8.352,8.352,8.2571,8.2887,2200.0],["1999-09-02",8.257,8.4152,8.257,8.4152,3100.0],["1999-09-03",8.4785,8.7,8.4152,8.7,13700.0],["1999-09-07",8.7,8.7632,8.6683,8.7316,19600.0],["1999-09-08",8.605,8.605,8.5734,8.605,1000.0],["1999-09-09",8.605,8.605,8.5101,8.5734,900.0],["1999-09-10",8.5101,8.5101,8.4469,8.4469,500.0],["1999-09-13",8.5101,8.605,8.4785,8.4785,1400.0],["1999-09-14",8.4152,8.4785,8.3836,8.3836,1300.0],["1999-09-15",8.352,8.5734,8.3203,8.5734,4000.0],["1999-09-16",8.4785,8.5101,8.4785,8.5101,500.0],["1999-09-17",8.5101,8.5734,8.4785,8.4785,2400.0],["1999-09-20",8.4152,8.4469,8.3836,8.4469,3000.0],["1999-09-21",8.352,8.4469,8.3203,8.3203,6000.0],["1999-09-22",8.3203,8.3836,8.3203,8.3836,800.0],["1999-09-23",8.257,8.4152,8.257,8.352,22300.0],["1999-09-24",8.2887,8.352,8.2887,8.2887,6300.0],["1999-09-27",8.2254,8.4152,8.2254,8.2254,22100.0],["1999-09-28",8.2571,8.352,8.2254,8.2887,21300.0],["1999-09-29",8.2887,8.2887,8.257,8.2729,6200.0],["1999-09-30",8.3203,8.4152,8.3203,8.4152,4100.0],["1999-10-01",8.4469,8.4469,8.3203,8.3836,5700.0],["1999-10-04",8.4469,8.4469,8.352,8.3836,7800.0],["1999-10-05",8.3836,8.4785,8.3203,8.4785,5800.0],["1999-10-06",8.5418,8.605,8.4785,8.605,7900.0],["1999-10-07",8.605,8.605,8.4152,8.4469,2600.0],["1999-10-08",8.4469,8.6367,8.4469,8.605,4300.0],["1999-10-11",8.4785,8.5418,8.4785,8.5418,1300.0],["1999-10-12",8.4785,8.4785,8.4785,8.4785,800.0],["1999-10-13",8.4503,8.4503,8.4503,8.4503,0.0],["1999-10-14",8.4823,8.4823,8.4823,8.4823,600.0],["1999-10-15",8.5464,8.5464,8.4503,8.5464,1000.0],["1999-10-18",8.5464,8.5464,8.4823,8.4823,1200.0],["1999-10-19",8.4503,8.4823,8.3223,8.4823,9700.0],["1999-10-20",8.4183,8.4503,8.3863,8.3863,15900.0],["1999-10-21",8.3863,8.3863,8.3863,8.3863,200.0],["1999-10-22",8.4183,8.4183,8.3863,8.4183,4300.0],["1999-10-25",8.4183,8.4503,8.3863,8.4503,5900.0],["1999-10-26",8.3863,8.4183,8.3863,8.4183,8100.0],["1999-10-27",8.3863,8.3863,8.1943,8.1943,6000.0],["1999-10-28",8.1943,8.3223,8.1943,8.3223,10900.0],["1999-10-29",8.2263,8.3543,8.2263,8.2583,3800.0],["1999-11-01",8.3223,8.3223,8.1943,8.2903,5500.0],["1999-11-02",8.3223,8.3223,8.3223,8.3223,1800.0],["1999-11-03",8.3223,8.3223,8.1943,8.1943,4000.0],["1999-11-04",8.2583,8.2583,8.0662,8.0982,16100.0],["1999-11-05",8.0982,8.2583,8.0022,8.2583,10300.0],["1999-11-08",8.1943,8.2903,8.1943,8.2263,3500.0],["1999-11-09",8.2263,8.2903,8.1943,8.1943,2100.0],["1999-11-10",8.1943,8.2583,8.0022,8.0342,5900.0],["1999-11-11",8.0022,8.0662,7.8102,7.8102,14100.0],["1999-11-12",7.8742,7.9062,7.8742,7.9062,5700.0],["1999-11-15",7.9062,7.9062,7.8742,7.8742,9300.0],["1999-11-16",7.8742,7.8742,7.7141,7.8422,27600.0],["1999-11-17",7.7942,7.8422,7.7141,7.8422,9500.0],["1999-11-18",7.7781,8.1623,7.7781,8.1623,8300.0],["1999-11-19",8.1623,8.1623,7.9382,7.9382,1400.0],["1999-11-22",8.0662,8.0662,7.9382,8.0342,3500.0],["1999-11-23",8.1302,8.1302,8.0022,8.0662,12200.0],["1999-11-24",8.0662,8.1302,8.0022,8.0982,18100.0],["1999-11-26",7.9702,7.9702,7.9702,7.9702,1500.0],["1999-11-29",7.9702,8.0342,7.9702,8.0342,7900.0],["1999-11-30",8.0022,8.0022,7.8102,8.0022,9700.0],["1999-12-01",8.0342,8.0662,7.9702,7.9702,11700.0],["1999-12-02",7.9062,7.9062,7.7461,7.9062,5900.0],["1999-12-03",7.8422,7.8422,7.7461,7.7461,1400.0],["1999-12-06",7.7461,7.8742,7.6501,7.8742,13300.0],["1999-12-07",7.7461,7.7461,7.5221,7.5221,6600.0],["1999-12-08",7.5221,7.6821,7.5221,7.5861,7600.0],["1999-12-09",7.5861,7.5861,7.4261,7.4901,6800.0],["1999-12-10",7.4901,7.5221,7.4261,7.5221,1900.0],["1999-12-13",7.4261,7.4261,7.298,7.33,5700.0],["1999-12-14",7.266,7.394,7.266,7.298,7500.0],["1999-12-15",7.362,7.394,7.362,7.394,2600.0],["1999-12-16",7.33,7.33,7.202,7.202,14700.0],["1999-12-17",7.17,7.17,7.106,7.138,11000.0],["1999-12-20",7.17,7.298,7.17,7.202,9000.0],["1999-12-21",7.17,7.362,7.17,7.202,15400.0],["1999-12-22",7.202,7.394,7.202,7.298,3000.0],["1999-12-23",7.394,7.4901,7.298,7.298,5700.0],["1999-12-27",7.298,8.0342,7.298,7.6181,22200.0],["1999-12-28",7.6181,7.7782,7.4581,7.5701,21100.0],["1999-12-29",7.6501,7.6501,7.394,7.4261,8600.0],["1999-12-30",7.4261,7.4901,7.33,7.394,25700.0],["1999-12-31",7.394,7.426,7.298,7.298,6200.0],["2000-01-03",7.6501,7.6821,7.6181,7.6501,17300.0],["2000-01-04",7.6181,7.6181,7.6181,7.6181,1300.0],["2000-01-05",7.6821,7.7781,7.6501,7.6501,14600.0],["2000-01-06",7.6501,7.6501,7.4901,7.6501,11900.0],["2000-01-07",7.6501,7.7461,7.6501,7.7461,10900.0],["2000-01-10",7.6821,8.0342,7.6821,8.0022,10300.0],["2000-01-11",7.9702,7.9702,7.8422,7.9062,6400.0],["2000-01-12",7.8452,7.8452,7.6507,7.6507,2900.0],["2000-01-13",7.6507,7.8452,7.6507,7.7156,8200.0],["2000-01-14",7.748,7.8452,7.6507,7.6507,12900.0],["2000-01-18",7.7156,7.748,7.5211,7.5535,78400.0],["2000-01-19",7.4886,7.5211,7.4886,7.5211,54100.0],["2000-01-20",7.4562,7.4886,7.2617,7.3265,12900.0],["2000-01-21",7.2617,7.4886,7.2617,7.3914,18400.0],["2000-01-24",7.4238,7.4886,7.4238,7.4562,37200.0],["2000-01-25",7.4886,7.4886,7.2941,7.4238,50900.0],["2000-01-26",7.4238,7.4238,7.359,7.359,800.0],["2000-01-27",7.4238,7.4886,7.4238,7.4886,7200.0],["2000-01-28",7.4238,7.4562,7.3914,7.4562,1800.0],["2000-01-31",7.4562,7.5859,7.3914,7.4886,24800.0],["2000-02-01",7.4886,7.5211,7.359,7.359,28200.0],["2000-02-02",7.4562,7.5211,7.4562,7.5211,6200.0],["2000-02-03",7.4886,7.4886,7.4238,7.4886,3700.0],["2000-02-04",7.3914,7.4886,7.359,7.4562,6600.0],["2000-02-07",7.3914,7.4238,7.2941,7.2941,25200.0],["2000-02-08",7.359,7.4886,7.3265,7.359,6300.0],["2000-02-09",7.4238,7.4562,7.359,7.3914,41300.0],["2000-02-10",7.4886,7.4886,7.4238,7.4238,11300.0],["2000-02-11",7.4886,7.4886,7.2617,7.2617,26500.0],["2000-02-14",7.3914,7.4886,7.359,7.359,23200.0],["2000-02-15",7.3265,7.3914,7.3265,7.359,4900.0],["2000-02-16",7.2941,7.4238,7.1645,7.2617,11700.0],["2000-02-17",7.1969,7.3914,7.1969,7.3265,11900.0],["2000-02-18",7.2617,7.2617,7.132,7.132,78400.0],["2000-02-22",7.0672,7.132,7.0672,7.0672,9800.0],["2000-02-23",7.0024,7.1969,6.9375,7.0996,76300.0],["2000-02-24",7.1645,7.3265,7.0672,7.0672,9500.0],["2000-02-25",7.0348,7.2617,7.0348,7.1969,8700.0],["2000-02-28",7.2617,7.3914,7.1969,7.1969,4300.0],["2000-02-29",7.2293,7.4562,7.1969,7.2617,11400.0],["2000-03-01",7.3265,7.5211,7.2941,7.2941,9000.0],["2000-03-02",7.2941,7.2941,7.2941,7.2941,4800.0],["2000-03-03",7.359,7.5211,7.359,7.5211,6600.0],["2000-03-06",7.5211,7.5535,7.4238,7.4238,6000.0],["2000-03-07",7.4886,7.6507,7.359,7.4886,13200.0],["2000-03-08",7.4886,7.8777,7.4886,7.8128,35700.0],["2000-03-09",7.7804,7.8777,7.7804,7.8777,11800.0],["2000-03-10",7.8452,7.9749,7.8128,7.8452,4400.0],["2000-03-13",7.8452,7.8452,7.7804,7.7804,5600.0],["2000-03-14",7.7804,8.0397,7.7804,7.8777,21500.0],["2000-03-15",7.8128,7.9425,7.7804,7.8777,3200.0],["2000-03-16",7.9101,8.0073,7.8452,8.0073,9100.0],["2000-03-17",7.9101,8.0073,7.9101,7.9749,4900.0],["2000-03-20",8.0073,8.0073,7.8777,7.8777,3700.0],["2000-03-21",8.0073,8.0397,8.0073,8.0397,5900.0],["2000-03-22",8.0398,8.2991,8.0398,8.2991,16600.0],["2000-03-23",8.2991,8.526,8.2343,8.526,15100.0],["2000-03-24",8.5909,8.5909,8.2343,8.2991,12600.0],["2000-03-27",8.2343,8.2991,8.2343,8.2667,6300.0],["2000-03-28",8.2667,8.3639,8.2667,8.2991,1800.0],["2000-03-29",8.4288,8.5584,8.3639,8.4612,4700.0],["2000-03-30",8.3963,8.3963,8.3963,8.3963,1500.0],["2000-03-31",8.4936,8.8178,8.4936,8.8178,23500.0],["2000-04-03",8.753,8.7854,8.5584,8.6233,10500.0],["2000-04-04",8.6881,8.8178,8.6233,8.6557,16700.0],["2000-04-05",8.6881,8.7854,8.6233,8.6233,2800.0],["2000-04-06",8.4936,8.7854,8.4288,8.6881,4400.0],["2000-04-07",8.6557,8.6881,8.526,8.526,4200.0],["2000-04-10",8.526,8.5422,8.526,8.526,3500.0],["2000-04-11",8.526,8.5909,8.4936,8.5584,4400.0],["2000-04-12",8.5952,8.8576,8.5952,8.792,2100.0],["2000-04-13",8.8248,8.8248,8.5624,8.5624,6700.0],["2000-04-14",8.4968,8.4968,8.2671,8.3327,14100.0],["2000-04-17",8.2671,8.3983,8.2671,8.2999,13200.0],["2000-04-18",8.3327,8.3655,8.2671,8.2999,2200.0],["2000-04-19",8.2343,8.4968,8.2343,8.4312,14300.0],["2000-04-20",8.5296,8.6936,8.4968,8.6936,7900.0],["2000-04-24",8.7592,8.7592,8.6608,8.6608,24600.0],["2000-04-25",8.5952,8.6936,8.5296,8.6608,24200.0],["2000-04-26",8.6608,8.7264,8.628,8.628,8600.0],["2000-04-27",8.5952,8.6608,8.464,8.5624,6200.0],["2000-04-28",8.4968,8.8248,8.464,8.8248,10400.0],["2000-05-01",8.8248,8.8904,8.6936,8.792,13300.0],["2000-05-02",8.792,8.8576,8.6608,8.6608,5800.0],["2000-05-03",8.6608,8.6608,8.6608,8.6608,1400.0],["2000-05-04",8.6936,8.7264,8.6608,8.7264,5100.0],["2000-05-05",8.7264,8.792,8.6608,8.792,10200.0],["2000-05-08",8.792,8.8904,8.7264,8.8904,7900.0],["2000-05-09",8.8904,8.9232,8.7264,8.8904,10900.0],["2000-05-10",9.1201,9.1201,9.0217,9.1201,29500.0],["2000-05-11",9.1201,9.1529,9.0545,9.1201,6600.0],["2000-05-12",9.0545,9.1529,8.9232,9.0217,17400.0],["2000-05-15",9.0217,9.0217,8.9561,8.9889,4600.0],["2000-05-16",8.8576,8.8576,8.6936,8.7592,4200.0],["2000-05-17",8.7592,8.7592,8.7592,8.7592,0.0],["2000-05-18",8.8248,8.8904,8.6936,8.6936,9600.0],["2000-05-19",8.8248,8.9889,8.7264,8.7264,7000.0],["2000-05-22",8.6936,8.7592,8.6936,8.6936,1300.0],["2000-05-23",8.792,8.792,8.7264,8.7592,8600.0],["2000-05-24",8.6936,8.9232,8.6936,8.8248,1600.0],["2000-05-25",8.8084,8.8084,8.7264,8.7264,4200.0],["2000-05-26",8.71,8.8576,8.6936,8.8576,2900.0],["2000-05-30",8.792,8.8248,8.6936,8.6936,3500.0],["2000-05-31",8.6936,8.8248,8.6936,8.6936,7700.0],["2000-06-01",8.6936,8.7264,8.6936,8.6936,5300.0],["2000-06-02",8.6936,8.6936,8.6936,8.6936,700.0],["2000-06-05",8.6936,8.792,8.6608,8.792,4500.0],["2000-06-06",8.6936,8.7592,8.6936,8.7592,5000.0],["2000-06-07",8.6936,8.792,8.6936,8.792,4000.0],["2000-06-08",8.7592,8.792,8.7264,8.792,1000.0],["2000-06-09",8.8576,8.9889,8.7592,8.9889,16000.0],["2000-06-12",8.8904,8.8904,8.6936,8.8248,14400.0],["2000-06-13",8.7592,8.8248,8.6936,8.792,2100.0],["2000-06-14",8.7592,8.792,8.3655,8.464,12600.0],["2000-06-15",8.3983,8.5624,8.2671,8.5624,7400.0],["2000-06-16",8.4968,8.5296,8.4312,8.4312,3500.0],["2000-06-19",8.3327,8.464,8.2671,8.464,2800.0],["2000-06-20",8.3983,8.3983,8.3327,8.3327,4600.0],["2000-06-21",8.2671,8.3983,8.1359,8.2343,17000.0],["2000-06-22",8.2343,8.464,8.2343,8.3983,4800.0],["2000-06-23",8.3327,8.4968,8.3327,8.3983,4100.0],["2000-06-26",8.3327,8.3655,7.9063,8.0703,12300.0],["2000-06-27",8.0703,8.2343,8.0703,8.2343,13200.0],["2000-06-28",8.3327,8.5296,8.3327,8.5296,5500.0],["2000-06-29",8.6608,8.6608,8.5296,8.5296,2400.0],["2000-06-30",8.464,9.1201,8.464,9.1201,31700.0],["2000-07-03",9.0545,9.0545,8.8576,8.9232,3800.0],["2000-07-05",8.9232,9.0873,8.792,8.9889,5500.0],["2000-07-06",8.9561,8.9561,8.8576,8.8576,1500.0],["2000-07-07",8.792,8.792,8.6936,8.7592,1400.0],["2000-07-10",8.6936,8.7592,8.5296,8.7592,4400.0],["2000-07-11",8.7592,8.7592,8.6608,8.6608,5100.0],["2000-07-12",8.6936,8.6936,8.5952,8.5952,5900.0],["2000-07-13",8.6324,8.8316,8.6324,8.8316,2300.0],["2000-07-14",8.6988,8.6988,8.6324,8.6324,2800.0],["2000-07-17",8.6656,8.6656,8.566,8.566,3200.0],["2000-07-18",8.5328,8.566,8.4332,8.4332,3500.0],["2000-07-19",8.4,8.4,8.4,8.4,1800.0],["2000-07-20",8.5328,9.23,8.4,9.23,23100.0],["2000-07-21",9.1304,9.1304,8.8648,8.8648,6800.0],["2000-07-24",8.9976,9.1304,8.7652,8.7984,11600.0],["2000-07-25",8.8316,9.0972,8.8316,9.0972,5700.0],["2000-07-26",9.064,9.064,8.9976,9.0308,5000.0],["2000-07-27",9.064,9.1304,8.898,8.898,11900.0],["2000-07-28",8.898,8.9312,8.8316,8.8316,17500.0],["2000-07-31",8.8316,9.0972,8.8316,9.064,5000.0],["2000-08-01",9.0972,9.0972,8.9644,9.0972,4800.0],["2000-08-02",9.0972,9.23,8.8648,9.0972,23500.0],["2000-08-03",9.0308,9.064,8.9644,8.9976,3600.0],["2000-08-04",8.9976,9.064,8.9644,8.9644,6800.0],["2000-08-07",8.9644,9.0972,8.9644,9.0308,5500.0],["2000-08-08",9.0308,9.1636,8.898,8.898,21200.0],["2000-08-09",9.1636,9.23,8.9976,8.9976,7100.0],["2000-08-10",8.9644,8.9644,8.8648,8.8648,500.0],["2000-08-11",8.9976,9.0308,8.9976,8.9976,2100.0],["2000-08-14",9.0308,9.064,9.0308,9.064,3200.0],["2000-08-15",9.0308,9.0308,9.0308,9.0308,1500.0],["2000-08-16",9.064,9.0972,9.064,9.0972,4600.0],["2000-08-17",9.1636,9.1636,9.0972,9.1304,3500.0],["2000-08-18",9.0308,9.0972,9.0308,9.0308,2200.0],["2000-08-21",9.0972,9.1636,9.0972,9.1636,3600.0],["2000-08-22",9.1304,9.1304,9.1304,9.1304,100.0],["2000-08-23",9.1636,9.1636,9.0308,9.0308,3900.0],["2000-08-24",9.0308,9.1304,9.0308,9.0308,11100.0],["2000-08-25",9.0308,9.0308,9.0308,9.0308,0.0],["2000-08-28",9.0308,9.1304,9.0308,9.0972,2400.0],["2000-08-29",9.0972,9.0972,8.8316,8.898,8300.0],["2000-08-30",8.898,8.898,8.8316,8.8316,6600.0],["2000-08-31",8.898,8.898,8.4332,8.566,21400.0],["2000-09-01",8.6988,8.9644,8.5328,8.5328,8200.0],["2000-09-05",8.566,8.6656,8.566,8.6656,4700.0],["2000-09-06",8.6324,9.064,8.6324,9.0308,10000.0],["2000-09-07",9.064,9.064,8.9312,8.9644,7500.0],["2000-09-08",8.9976,9.1304,8.9312,9.1304,3500.0],["2000-09-11",9.064,9.1304,8.9644,9.1304,3100.0],["2000-09-12",9.0972,9.0972,8.9312,8.9312,7100.0],["2000-09-13",8.9644,9.0308,8.9312,8.9312,3100.0],["2000-09-14",8.9976,8.9976,8.898,8.9312,4300.0],["2000-09-15",9.064,9.1304,8.898,9.0308,10400.0],["2000-09-18",8.9644,8.9976,8.898,8.9312,900.0],["2000-09-19",8.8648,9.0308,8.8648,9.0308,12200.0],["2000-09-20",8.9976,9.0308,8.9976,9.0308,30100.0],["2000-09-21",9.0308,9.0308,8.6988,8.7984,8600.0],["2000-09-22",8.7652,8.7984,8.6988,8.7984,7800.0],["2000-09-25",8.898,9.1968,8.898,9.0308,8300.0],["2000-09-26",8.9976,9.064,8.9644,8.9644,5700.0],["2000-09-27",8.9644,8.9644,8.9644,8.9644,8000.0],["2000-09-28",9.064,9.0972,8.7652,8.9644,4200.0],["2000-09-29",8.9312,9.0308,8.9312,9.0308,9500.0],["2000-10-02",9.0308,9.2964,9.0308,9.23,4600.0],["2000-10-03",9.23,9.23,9.064,9.0972,6800.0],["2000-10-04",9.0308,9.2632,8.9644,9.2632,4500.0],["2000-10-05",9.2632,9.2964,9.1636,9.23,6300.0],["2000-10-06",9.2964,9.3628,9.1636,9.23,3000.0],["2000-10-09",9.2964,9.5288,9.2964,9.396,9600.0],["2000-10-10",9.3296,9.7612,9.23,9.6948,13600.0],["2000-10-11",9.7944,9.7944,9.6284,9.6284,14600.0],["2000-10-12",9.5288,9.562,9.3628,9.4292,8700.0],["2000-10-13",9.4386,9.4386,9.0691,9.1363,6500.0],["2000-10-16",9.1363,9.2707,9.1363,9.2707,6800.0],["2000-10-17",9.2707,9.3378,9.2707,9.3378,2600.0],["2000-10-18",9.2371,9.2371,9.2371,9.2371,200.0],["2000-10-19",9.1363,9.1363,8.9348,8.9684,3500.0],["2000-10-20",8.8676,8.8676,8.6661,8.834,9100.0],["2000-10-23",8.8004,8.8004,8.5317,8.5317,19700.0],["2000-10-24",8.5989,8.6996,8.5989,8.6996,15000.0],["2000-10-25",8.7332,8.7668,8.6661,8.6996,3600.0],["2000-10-26",8.7332,8.8004,8.6325,8.8004,3100.0],["2000-10-27",8.6661,8.834,8.6661,8.834,5000.0],["2000-10-30",8.7668,8.8676,8.7332,8.8676,13700.0],["2000-10-31",8.8676,9.2371,8.8004,9.2371,7800.0],["2000-11-01",9.2371,9.3378,9.1363,9.2035,9600.0],["2000-11-02",9.1699,9.1699,9.1027,9.1363,1300.0],["2000-11-03",9.2035,9.3042,9.1699,9.2707,3400.0],["2000-11-06",9.1363,9.2035,9.1363,9.2035,3800.0],["2000-11-07",9.2035,9.2707,9.1363,9.2707,21500.0],["2000-11-08",9.1699,9.2707,9.1363,9.2707,4500.0],["2000-11-09",9.2707,9.3043,9.1699,9.3043,2900.0],["2000-11-10",9.2371,9.3043,9.1699,9.3043,8800.0],["2000-11-13",9.3714,9.405,9.3043,9.3043,3400.0],["2000-11-14",9.2371,9.405,9.2035,9.405,1900.0],["2000-11-15",9.405,9.405,9.405,9.405,800.0],["2000-11-16",9.405,9.405,9.3042,9.3378,1800.0],["2000-11-17",9.3378,9.3378,9.3378,9.3378,1000.0],["2000-11-20",9.3378,9.4722,9.2371,9.4386,2500.0],["2000-11-21",9.405,9.405,9.3378,9.405,1600.0],["2000-11-22",9.3378,9.3546,9.3042,9.3378,2500.0],["2000-11-24",9.2707,9.3378,9.2707,9.3378,300.0],["2000-11-27",9.4722,9.6066,9.405,9.6066,7000.0],["2000-11-28",9.6066,9.7409,9.6066,9.7073,3500.0],["2000-11-29",9.7073,9.7073,9.5394,9.6066,5400.0],["2000-11-30",9.5058,9.6066,9.5058,9.6066,7900.0],["2000-12-01",9.4722,9.573,9.4722,9.573,6000.0],["2000-12-04",9.573,9.7409,9.5394,9.7073,5500.0],["2000-12-05",9.7745,9.9424,9.6066,9.8081,13000.0],["2000-12-06",9.7409,9.8753,9.7409,9.8417,4800.0],["2000-12-07",9.8417,9.9089,9.8417,9.9089,4900.0],["2000-12-08",9.976,10.0768,9.9089,10.0768,5600.0],["2000-12-11",9.976,10.0768,9.8753,10.0096,7900.0],["2000-12-12",10.0096,10.0096,9.5394,9.7409,9900.0],["2000-12-13",9.7073,9.8081,9.6066,9.8081,14500.0],["2000-12-14",9.7409,9.7409,9.6066,9.6401,2400.0],["2000-12-15",9.573,9.8753,9.573,9.6737,7400.0],["2000-12-18",9.6737,9.6737,9.5394,9.5394,5900.0],["2000-12-19",9.5394,9.6737,9.5394,9.6737,1200.0],["2000-12-20",9.6737,9.7409,9.573,9.6737,6300.0],["2000-12-21",9.6737,9.8753,9.4722,9.8417,15000.0],["2000-12-22",9.8417,9.9424,9.8081,9.8417,10400.0],["2000-12-26",9.9425,10.0096,9.9425,9.976,7300.0],["2000-12-27",9.9424,10.1104,9.8753,10.1104,8800.0],["2000-12-28",10.2112,10.3455,10.0768,10.0768,20500.0],["2000-12-29",10.0096,10.144,10.0096,10.1104,22900.0],["2001-01-02",10.144,10.2112,9.9425,9.9425,8600.0],["2001-01-03",9.9425,10.0096,9.8081,9.9425,4500.0],["2001-01-04",9.8753,10.0096,9.8417,10.0096,1000.0],["2001-01-05",10.144,10.144,10.0768,10.1104,4000.0],["2001-01-08",10.0768,10.0768,9.8753,9.9425,4400.0],["2001-01-09",9.9089,9.9089,9.8417,9.9089,2900.0],["2001-01-10",9.8417,10.0096,9.8081,10.0096,9500.0],["2001-01-11",9.9424,9.9424,9.7409,9.7409,10500.0],["2001-01-12",9.7844,9.8523,9.7844,9.8523,1200.0],["2001-01-16",9.9203,9.9882,9.8863,9.9203,6100.0],["2001-01-17",9.9203,9.9882,9.6485,9.8523,23500.0],["2001-01-18",9.7844,9.9203,9.5806,9.9203,21500.0],["2001-01-19",9.7165,9.7165,9.4447,9.6145,9700.0],["2001-01-22",9.5466,9.6485,9.5466,9.6485,12700.0],["2001-01-23",9.6485,9.7504,9.5466,9.7504,4900.0],["2001-01-24",9.7504,9.9543,9.7504,9.7844,10500.0],["2001-01-25",9.7165,9.7165,9.5806,9.5806,1700.0],["2001-01-26",9.6145,9.6145,9.3088,9.3427,6400.0],["2001-01-29",9.2952,9.3495,9.1158,9.1593,31100.0],["2001-01-30",9.2952,9.2952,8.7625,8.7788,23000.0],["2001-01-31",8.9147,9.1321,8.9147,9.0125,11200.0],["2001-02-01",9.1049,9.1321,8.8549,8.969,20900.0],["2001-02-02",8.9419,9.2136,8.9419,9.2136,13100.0],["2001-02-05",9.2354,9.2354,9.2136,9.2136,4500.0],["2001-02-06",9.1865,9.2299,9.1321,9.1321,13900.0],["2001-02-07",9.1321,9.1865,8.969,9.056,16900.0],["2001-02-08",9.0995,9.2136,8.969,9.2136,17100.0],["2001-02-09",9.1049,9.1049,8.969,8.9962,20900.0],["2001-02-12",9.0506,9.1593,9.0506,9.056,11700.0],["2001-02-13",9.0777,9.2408,9.0777,9.2136,24900.0],["2001-02-14",9.1973,9.2408,9.1702,9.1702,6800.0],["2001-02-15",9.1865,9.2408,9.1865,9.2408,5700.0],["2001-02-16",9.23,9.23,9.143,9.143,10300.0],["2001-02-20",9.1702,9.268,9.1593,9.268,9400.0],["2001-02-21",9.2408,9.3495,9.1919,9.3495,9100.0],["2001-02-22",9.3495,9.4039,9.1321,9.3224,11900.0],["2001-02-23",9.268,9.268,9.2408,9.268,2800.0],["2001-02-26",9.2952,9.4311,9.2734,9.4311,9400.0],["2001-02-27",9.4039,9.4039,9.3224,9.3224,4300.0],["2001-02-28",9.3224,9.3495,9.3224,9.3387,3500.0],["2001-03-01",9.3495,9.4039,9.3495,9.3767,5000.0],["2001-03-02",9.4039,9.4583,9.4039,9.4474,6200.0],["2001-03-05",9.4311,9.4474,9.4311,9.4311,11100.0],["2001-03-06",9.4583,9.4583,9.3604,9.3604,5400.0],["2001-03-07",9.4039,9.4311,9.3495,9.4311,3400.0],["2001-03-08",9.4311,9.4854,9.4311,9.4854,1000.0],["2001-03-09",9.4854,9.5017,9.4311,9.5017,3900.0],["2001-03-12",9.4963,9.5017,9.4909,9.4909,5000.0],["2001-03-13",9.4909,9.4909,9.4909,9.4909,1700.0],["2001-03-14",9.4909,9.4909,9.1865,9.268,15600.0],["2001-03-15",9.3061,9.3224,9.2571,9.3224,1300.0],["2001-03-16",9.3495,9.3495,9.3224,9.3224,1000.0],["2001-03-19",9.3604,9.3767,9.3224,9.3278,1800.0],["2001-03-20",9.3224,9.3767,9.268,9.3767,3300.0],["2001-03-21",9.3495,9.3495,9.3224,9.3278,3400.0],["2001-03-22",9.3224,9.3767,9.3224,9.3604,9100.0],["2001-03-23",9.3604,9.3604,9.3604,9.3604,16600.0],["2001-03-26",9.4039,9.4311,9.3713,9.4256,4400.0],["2001-03-27",9.4311,9.4311,9.393,9.393,2900.0],["2001-03-28",9.3495,9.393,9.3495,9.393,2900.0],["2001-03-29",9.3495,9.6213,9.3495,9.6213,14400.0],["2001-03-30",9.5778,9.6159,9.5126,9.6159,9300.0],["2001-04-02",9.6159,9.6159,9.5398,9.5941,1600.0],["2001-04-03",9.5398,9.567,9.4583,9.4583,3300.0],["2001-04-04",9.4583,9.4854,9.4039,9.4854,6200.0],["2001-04-05",9.3767,9.3767,9.3332,9.3387,5800.0],["2001-04-06",9.3387,9.3767,9.3332,9.3767,5900.0],["2001-04-09",9.4039,9.5126,9.4039,9.5126,4700.0],["2001-04-10",9.5126,9.5126,9.4854,9.5072,5800.0],["2001-04-11",9.4769,9.7079,9.4769,9.7079,6100.0],["2001-04-12",9.6529,9.7574,9.6529,9.7574,6300.0],["2001-04-16",9.7574,9.7574,9.6804,9.6804,6800.0],["2001-04-17",9.6309,9.6584,9.6309,9.6529,1900.0],["2001-04-18",9.6529,9.7354,9.5154,9.5979,14600.0],["2001-04-19",9.6254,9.7079,9.6254,9.7079,2700.0],["2001-04-20",9.7629,10.0379,9.7629,9.9774,13000.0],["2001-04-23",9.9224,9.9224,9.7079,9.7079,11400.0],["2001-04-24",9.7354,9.7959,9.7354,9.7354,3100.0],["2001-04-25",9.7079,9.7079,9.5704,9.5979,4600.0],["2001-04-26",9.6089,9.6859,9.5429,9.5594,3400.0],["2001-04-27",9.5979,9.6254,9.5539,9.6254,3500.0],["2001-04-30",9.5704,9.7629,9.5704,9.7629,6900.0],["2001-05-01",9.7629,9.9004,9.7629,9.9004,17200.0],["2001-05-02",9.9444,10.1204,9.9444,10.1149,11100.0],["2001-05-03",10.1755,10.1755,10.1205,10.148,4900.0],["2001-05-04",10.1204,10.236,10.1204,10.236,2900.0],["2001-05-07",10.181,10.258,10.159,10.1975,28000.0],["2001-05-08",10.1865,10.39,10.1865,10.39,5800.0],["2001-05-09",10.4065,10.819,10.4065,10.819,12700.0],["2001-05-10",10.8355,10.863,10.7365,10.863,30800.0],["2001-05-11",10.863,10.863,10.7475,10.8465,15300.0],["2001-05-14",10.8465,11.0005,10.8355,11.0005,16700.0],["2001-05-15",11.0005,11.138,11.0005,11.1105,25300.0],["2001-05-16",11.1325,11.1325,11.0005,11.028,25400.0],["2001-05-17",11.0005,11.1105,10.863,11.1105,27300.0],["2001-05-18",11.138,11.2205,11.083,11.105,23700.0],["2001-05-21",11.0555,11.27,11.0555,11.248,38400.0],["2001-05-22",11.3305,11.3305,11.2205,11.248,17600.0],["2001-05-23",11.2205,11.2315,11.1105,11.1105,22500.0],["2001-05-24",11.0995,11.1105,10.9675,11.0555,13000.0],["2001-05-25",11.138,11.1545,10.9455,10.984,16800.0],["2001-05-29",10.9455,10.973,10.665,10.6705,20100.0],["2001-05-30",10.6155,10.918,10.588,10.918,10200.0],["2001-05-31",10.9675,11.138,10.9455,11.127,20700.0],["2001-06-01",11.149,11.149,11.028,11.083,18900.0],["2001-06-04",11.3965,11.3965,11.2645,11.2755,17900.0],["2001-06-05",11.2535,11.3415,11.2315,11.3415,4300.0],["2001-06-06",11.358,11.358,11.2425,11.248,6100.0],["2001-06-07",11.281,11.4185,11.2755,11.303,12500.0],["2001-06-08",11.3305,11.3855,11.3305,11.3855,6700.0],["2001-06-11",11.3305,11.3305,11.1875,11.226,19600.0],["2001-06-12",11.292,11.413,11.292,11.3745,13600.0],["2001-06-13",11.3745,11.402,11.303,11.402,2600.0],["2001-06-14",11.3305,11.4955,11.3305,11.391,8000.0],["2001-06-15",11.3855,11.5395,11.3855,11.5395,19600.0],["2001-06-18",11.402,11.4075,11.336,11.3855,11100.0],["2001-06-19",11.4405,11.5395,11.4185,11.534,12900.0],["2001-06-20",11.545,11.545,11.3855,11.468,13700.0],["2001-06-21",11.413,11.468,11.3965,11.4405,15000.0],["2001-06-22",11.3855,11.3855,11.2755,11.347,9300.0],["2001-06-25",11.292,11.4185,11.0005,11.0005,38800.0],["2001-06-26",11.0555,11.083,10.863,10.918,29000.0],["2001-06-27",10.9455,11.028,10.918,10.9345,15400.0],["2001-06-28",10.973,11.0995,10.7255,10.764,24200.0],["2001-06-29",10.764,10.896,10.4505,10.4505,144000.0],["2001-07-02",10.423,10.445,10.3955,10.4285,30600.0],["2001-07-03",10.4285,10.4285,10.313,10.423,12400.0],["2001-07-05",10.423,10.423,10.3955,10.412,13600.0],["2001-07-06",10.3955,10.588,10.3955,10.566,11700.0],["2001-07-09",10.533,10.7585,10.522,10.6705,16300.0],["2001-07-10",10.687,10.885,10.687,10.8685,9700.0],["2001-07-11",10.8355,11.0005,10.8355,10.863,18000.0],["2001-07-12",10.8905,10.918,10.7695,10.83,16900.0],["2001-07-13",10.7827,10.8439,10.7661,10.7661,19900.0],["2001-07-16",10.7661,10.8105,10.7661,10.7994,4000.0],["2001-07-17",10.8661,10.8661,10.755,10.8494,7500.0],["2001-07-18",10.8661,10.9384,10.8383,10.8606,7400.0],["2001-07-19",10.8939,10.9217,10.8383,10.8828,1900.0],["2001-07-20",10.8661,10.9217,10.805,10.805,7500.0],["2001-07-23",10.7827,10.7827,10.5215,10.5882,5300.0],["2001-07-24",10.5882,10.5882,10.4493,10.4604,8400.0],["2001-07-25",10.4215,10.5604,10.4215,10.5604,8400.0],["2001-07-26",10.5604,10.8883,10.5604,10.8661,10000.0],["2001-07-27",10.8661,10.9717,10.8661,10.9662,5200.0],["2001-07-30",10.9662,10.9662,10.7105,10.7494,6200.0],["2001-07-31",10.7605,11.0328,10.7605,10.9217,14100.0],["2001-08-01",10.9217,10.9884,10.9217,10.9717,9800.0],["2001-08-02",10.9662,10.9773,10.9161,10.9773,55300.0],["2001-08-03",10.9995,10.9995,10.9384,10.9773,6300.0],["2001-08-06",10.9995,10.9995,10.8939,10.8939,8000.0],["2001-08-07",10.8606,10.9161,10.8383,10.9161,5100.0],["2001-08-08",10.9495,10.9717,10.8105,10.8105,10900.0],["2001-08-09",10.7827,10.7827,10.6994,10.7272,2000.0],["2001-08-10",10.7272,10.7827,10.716,10.7827,6900.0],["2001-08-13",10.7994,10.7994,10.7827,10.7827,7100.0],["2001-08-14",10.7827,10.9384,10.7772,10.9217,13800.0],["2001-08-15",10.8939,11.0051,10.8939,10.9939,10400.0],["2001-08-16",11.0051,11.3663,11.0051,11.3108,21300.0],["2001-08-17",11.2552,11.7221,11.2552,11.6998,15000.0],["2001-08-20",11.6998,11.7276,11.3941,11.6554,30500.0],["2001-08-21",11.5998,11.7443,11.5609,11.6442,9400.0],["2001-08-22",11.6609,11.6609,11.5609,11.6165,5000.0],["2001-08-23",11.5553,11.6109,11.5053,11.5053,6400.0],["2001-08-24",11.5331,11.6109,11.5109,11.5887,3300.0],["2001-08-27",11.6109,11.7165,11.5331,11.572,16300.0],["2001-08-28",11.5331,11.6109,11.5331,11.5331,1900.0],["2001-08-29",11.5887,11.7276,11.5053,11.7221,13900.0],["2001-08-30",11.7276,11.7443,11.5609,11.5887,8200.0],["2001-08-31",11.6165,11.7276,11.5887,11.672,6100.0],["2001-09-04",11.6442,12.0889,11.6442,12.0333,7200.0],["2001-09-05",12.0333,12.0667,11.9611,11.9611,16600.0],["2001-09-06",11.9388,11.9444,11.811,11.8388,3700.0],["2001-09-07",11.811,11.8388,11.7832,11.8054,12000.0],["2001-09-10",11.8054,11.8944,11.7721,11.7721,11300.0],["2001-09-17",11.0606,11.0884,11.0162,11.0606,19500.0],["2001-09-18",11.0051,11.0051,10.7883,10.8105,8700.0],["2001-09-19",10.8105,10.8661,10.7994,10.8328,3500.0],["2001-09-20",10.7827,10.8383,10.5604,10.5604,20100.0],["2001-09-21",10.0324,10.0324,9.5044,9.6433,30600.0],["2001-09-24",9.6433,9.6433,9.5766,9.5766,13600.0],["2001-09-25",9.5766,9.5766,9.4877,9.5322,13000.0],["2001-09-26",9.5322,9.5322,9.4266,9.4933,5700.0],["2001-09-27",9.4599,9.6989,9.4544,9.6989,10100.0],["2001-09-28",9.6933,10.0935,9.6933,10.088,21700.0],["2001-10-01",10.1158,10.1602,10.0046,10.1213,14000.0],["2001-10-02",10.1158,10.2825,10.1158,10.238,19400.0],["2001-10-03",10.2547,10.4104,10.2547,10.4048,10300.0],["2001-10-04",10.4493,10.6271,10.4493,10.5882,15800.0],["2001-10-05",10.616,10.616,10.4993,10.5715,46600.0],["2001-10-08",10.5437,10.5938,10.3103,10.3826,18600.0],["2001-10-09",10.3826,10.4048,10.3603,10.3603,5100.0],["2001-10-10",10.4159,10.4159,10.3103,10.4103,6900.0],["2001-10-11",10.4103,10.477,10.3937,10.4493,12900.0],["2001-10-12",10.4493,10.4493,10.3881,10.4215,13700.0],["2001-10-15",10.4411,10.531,10.3962,10.3962,11900.0],["2001-10-16",10.4243,10.4749,10.2557,10.2894,8700.0],["2001-10-17",10.2557,10.34,10.2557,10.2838,11400.0],["2001-10-18",10.3231,10.34,10.2557,10.3231,3200.0],["2001-10-19",10.3344,10.621,10.2838,10.621,10600.0],["2001-10-22",10.6772,11.1773,10.6772,11.1492,6100.0],["2001-10-23",11.1492,11.3346,11.0593,11.1267,21300.0],["2001-10-24",11.1548,11.3459,11.1548,11.2672,9700.0],["2001-10-25",11.2672,11.2728,11.211,11.2616,11600.0],["2001-10-26",11.2953,11.3515,11.2391,11.2841,3900.0],["2001-10-29",11.2391,11.2391,10.9019,10.9019,6400.0],["2001-10-30",10.8738,10.8738,10.7614,10.7614,7700.0],["2001-10-31",10.7333,10.7333,10.4467,10.4467,18900.0],["2001-11-01",10.5367,10.6153,10.4973,10.5872,5700.0],["2001-11-02",10.5929,10.5985,10.5086,10.5086,3800.0],["2001-11-05",10.5367,10.5872,10.34,10.4805,13700.0],["2001-11-06",10.4243,10.5648,10.3287,10.4636,10300.0],["2001-11-07",10.3681,10.4243,10.3681,10.3681,4200.0],["2001-11-08",10.4243,10.4805,10.4243,10.4524,14900.0],["2001-11-09",10.4524,10.621,10.4524,10.5985,9400.0],["2001-11-12",10.621,10.8176,10.4748,10.8176,10500.0],["2001-11-13",10.8176,11.0649,10.7952,10.9918,7700.0],["2001-11-14",10.93,10.93,10.7727,10.8738,5700.0],["2001-11-15",10.8738,11.0818,10.8176,11.0705,2700.0],["2001-11-16",11.0874,11.1548,11.0424,11.1548,2500.0],["2001-11-19",11.1773,11.1773,10.6772,10.8457,6800.0],["2001-11-20",10.8176,11.2672,10.8176,11.2391,7700.0],["2001-11-21",11.1829,11.1829,11.0143,11.0705,3400.0],["2001-11-23",11.0424,11.2953,11.0143,11.2953,1800.0],["2001-11-26",11.2391,11.2391,11.0705,11.1267,7200.0],["2001-11-27",11.0705,11.1436,11.0143,11.0705,6900.0],["2001-11-28",11.093,11.2391,11.0705,11.1829,6700.0],["2001-11-29",11.1829,11.2391,11.0424,11.1829,6200.0],["2001-11-30",11.1829,11.4077,11.1829,11.4077,13900.0],["2001-12-03",11.2503,11.3965,11.2391,11.3796,3700.0],["2001-12-04",11.3515,11.3515,10.9581,10.9862,12900.0],["2001-12-05",11.0143,11.3122,10.9581,11.1548,13300.0],["2001-12-06",11.1829,11.3234,11.1717,11.3234,6000.0],["2001-12-07",11.2672,11.3234,11.0199,11.1829,7300.0],["2001-12-10",11.1604,11.1829,10.6996,10.6996,9300.0],["2001-12-11",10.7109,10.9581,10.6996,10.739,15200.0],["2001-12-12",10.7895,11.5763,10.7895,11.4639,40200.0],["2001-12-13",11.4695,11.7168,11.4695,11.6269,6300.0],["2001-12-14",11.6887,11.7449,11.6831,11.7449,5500.0],["2001-12-17",11.7449,12.2225,11.6999,12.2225,18100.0],["2001-12-18",12.2338,12.5316,12.2338,12.481,22600.0],["2001-12-19",12.4754,12.4754,12.2562,12.2787,57700.0],["2001-12-20",12.3068,12.5316,11.8966,11.9696,12500.0],["2001-12-21",12.0258,12.4754,11.9696,12.3068,36200.0],["2001-12-24",12.1944,12.1944,11.8011,11.9022,11200.0],["2001-12-26",11.8573,12.0539,11.7617,11.7786,4100.0],["2001-12-27",11.7786,11.8854,11.6887,11.8179,16400.0],["2001-12-28",11.8011,11.8011,11.5201,11.5763,7400.0],["2001-12-31",11.6325,11.7168,11.5763,11.5763,4700.0],["2002-01-02",11.5819,11.6044,11.4639,11.6044,8200.0],["2002-01-03",11.6606,11.7449,11.4639,11.5875,13500.0],["2002-01-04",11.5875,11.6718,11.5201,11.565,13900.0],["2002-01-07",11.5707,11.7449,11.565,11.5988,9900.0],["2002-01-08",11.565,11.6325,11.5201,11.6325,8300.0],["2002-01-09",11.5482,11.7168,11.5482,11.6606,2300.0],["2002-01-10",11.2447,11.6887,11.2447,11.6831,3900.0],["2002-01-11",11.6606,11.6887,11.6325,11.6325,3100.0],["2002-01-14",11.6887,11.8235,11.683,11.8235,7100.0],["2002-01-15",11.7469,11.7753,11.5994,11.6278,7100.0],["2002-01-16",11.5767,11.5767,11.4121,11.4405,10900.0],["2002-01-17",11.4291,11.4291,11.3383,11.4235,3800.0],["2002-01-18",11.3497,11.4632,11.2929,11.2929,2100.0],["2002-01-22",11.3497,11.5767,11.2589,11.2589,13200.0],["2002-01-23",11.2816,11.5199,11.2816,11.5199,4500.0],["2002-01-24",11.5483,11.5483,11.4916,11.5143,3100.0],["2002-01-25",11.5483,11.7583,11.5483,11.6959,3500.0],["2002-01-28",11.6732,11.6732,11.4121,11.6051,12600.0],["2002-01-29",11.588,11.7413,11.5767,11.7413,4700.0],["2002-01-30",12.1442,12.1442,11.8037,11.9853,8700.0],["2002-01-31",11.9796,12.4847,11.9739,12.4847,19000.0],["2002-02-01",12.4847,12.513,12.1725,12.1725,89000.0],["2002-02-04",12.1158,12.2406,11.9739,12.0307,6700.0],["2002-02-05",12.0307,12.4449,12.0307,12.3712,6000.0],["2002-02-06",12.3144,12.3258,11.9229,11.9229,5300.0],["2002-02-07",12.0023,12.1725,11.9172,11.9172,6600.0],["2002-02-08",12.0023,12.0874,11.8491,12.0874,7600.0],["2002-02-11",12.0988,12.3485,12.0988,12.3144,5400.0],["2002-02-12",12.2293,12.3712,12.2293,12.3428,6300.0],["2002-02-13",12.2009,12.286,12.1442,12.286,6200.0],["2002-02-14",12.2577,12.3087,12.2123,12.3087,5600.0],["2002-02-15",12.3087,12.3882,12.286,12.3371,8100.0],["2002-02-19",12.3995,12.4563,12.2577,12.2577,6400.0],["2002-02-20",12.2009,12.2009,11.9626,12.059,5800.0],["2002-02-21",12.059,12.0704,11.8037,11.8037,6300.0],["2002-02-22",11.8888,12.1442,11.8037,12.1158,24300.0],["2002-02-25",12.059,12.5982,12.059,12.4847,10100.0],["2002-02-26",12.513,12.7684,12.4903,12.7287,17600.0],["2002-02-27",12.7684,13.0975,12.6833,12.95,15900.0],["2002-02-28",13.0521,13.0521,12.6606,12.8819,26200.0],["2002-03-01",12.9954,13.3359,12.8535,13.3359,9100.0],["2002-03-04",13.3926,13.5629,13.3359,13.3586,13400.0],["2002-03-05",13.3926,13.4551,13.1656,13.1656,11200.0],["2002-03-06",13.2791,13.5913,13.194,13.5345,8600.0],["2002-03-07",13.3926,13.648,13.3926,13.6253,21100.0],["2002-03-08",13.648,13.875,13.5345,13.875,14800.0],["2002-03-11",13.7615,13.8636,13.7501,13.7615,3600.0],["2002-03-12",13.7899,13.9034,13.6877,13.875,25000.0],["2002-03-13",13.8977,14.1587,13.8636,14.1133,37700.0],["2002-03-14",14.1304,14.1304,13.9204,14.0452,10600.0],["2002-03-15",13.9034,14.4708,13.7218,14.3574,60200.0],["2002-03-18",14.2155,14.2495,14.1587,14.2439,15000.0],["2002-03-19",14.2155,14.2155,13.6707,13.6934,26800.0],["2002-03-20",13.6764,13.6764,13.5629,13.6196,11600.0],["2002-03-21",13.6196,13.6196,12.9386,13.194,30100.0],["2002-03-22",13.194,13.194,12.9897,13.0521,13300.0],["2002-03-25",13.0805,13.0805,12.5868,12.6209,21100.0],["2002-03-26",12.6265,12.74,12.5244,12.74,43000.0],["2002-03-27",12.8251,13.2508,12.8251,13.2508,15900.0],["2002-03-28",13.2224,13.2791,13.1089,13.2508,16900.0],["2002-04-01",13.2508,13.2508,12.9386,12.9386,7100.0],["2002-04-02",12.9103,13.3643,12.8535,13.3643,23800.0],["2002-04-03",13.421,13.4948,13.3416,13.4494,7000.0],["2002-04-04",13.3926,13.3926,13.2281,13.3529,5500.0],["2002-04-05",13.3643,13.4834,13.3018,13.4778,3200.0],["2002-04-08",13.421,13.648,13.2791,13.648,11900.0],["2002-04-09",13.5629,13.648,13.5629,13.6196,3900.0],["2002-04-10",13.6367,13.9034,13.6367,13.9034,8500.0],["2002-04-11",13.9034,13.9885,13.4721,13.5061,19600.0],["2002-04-12",13.4832,13.8096,13.4832,13.7981,19800.0],["2002-04-15",13.8268,13.9241,13.7695,13.9241,7900.0],["2002-04-16",13.781,13.9126,13.781,13.9069,19800.0],["2002-04-17",13.9069,13.9642,13.7981,13.8554,18800.0],["2002-04-18",13.7981,14.2562,13.7122,14.2562,25000.0],["2002-04-19",14.2562,14.2562,14.0157,14.0386,11400.0],["2002-04-22",14.0157,14.0157,13.8783,13.9355,10300.0],["2002-04-23",13.884,13.884,13.7409,13.8039,5500.0],["2002-04-24",13.8039,13.8153,13.4775,13.5405,13500.0],["2002-04-25",13.5977,13.6264,13.5348,13.5634,6400.0],["2002-04-26",13.5061,13.5061,13.237,13.237,10400.0],["2002-04-29",13.2542,13.3057,13.1683,13.3057,24400.0],["2002-04-30",13.2828,13.3057,13.1626,13.1683,51900.0],["2002-05-01",13.1683,13.5977,13.0252,13.5977,39500.0],["2002-05-02",13.5691,13.7981,13.4546,13.7695,36700.0],["2002-05-03",13.7695,13.884,13.6893,13.758,12600.0],["2002-05-06",13.7409,13.821,13.7294,13.7981,17600.0],["2002-05-07",13.7409,13.9126,13.6607,13.6664,24300.0],["2002-05-08",13.6722,13.7409,13.6607,13.7237,15600.0],["2002-05-09",13.7351,13.7351,13.6607,13.6664,10700.0],["2002-05-10",13.6893,13.8268,13.6664,13.7409,24300.0],["2002-05-13",13.6836,13.7409,13.6264,13.655,9300.0],["2002-05-14",13.7122,13.884,13.6836,13.884,29300.0],["2002-05-15",13.7409,13.7981,13.6779,13.7351,35100.0],["2002-05-16",13.6836,13.718,13.5691,13.5691,7800.0],["2002-05-17",13.6264,13.7409,13.6264,13.7351,4700.0],["2002-05-20",13.7122,13.7122,13.5977,13.6264,7700.0],["2002-05-21",13.6836,13.7122,13.5691,13.5691,9200.0],["2002-05-22",13.4832,13.4832,13.2256,13.2256,9100.0],["2002-05-23",13.3401,13.3401,12.9679,13.0825,12100.0],["2002-05-24",13.1683,13.1683,12.8821,12.8821,9900.0],["2002-05-28",12.9393,12.9393,12.3038,12.4527,18100.0],["2002-05-29",12.4698,12.6073,12.3496,12.6073,17900.0],["2002-05-30",12.653,12.7103,12.5958,12.7103,14300.0],["2002-05-31",12.6817,13.0825,12.6817,12.8248,21900.0],["2002-06-03",12.8821,12.8821,12.653,12.7389,15200.0],["2002-06-04",12.7962,12.8076,12.6874,12.8076,4300.0],["2002-06-05",12.6931,12.7275,12.6015,12.6073,12700.0],["2002-06-06",12.6301,12.7389,12.5385,12.6874,8700.0],["2002-06-07",12.6817,12.8821,12.6359,12.8821,5000.0],["2002-06-10",12.9107,12.9279,12.8248,12.8248,3800.0],["2002-06-11",12.7676,12.7962,12.4813,12.5099,15500.0],["2002-06-12",12.4813,12.7332,12.4813,12.6015,13200.0],["2002-06-13",12.7103,13.1626,12.7103,12.8821,20300.0],["2002-06-14",12.8248,12.8992,12.6531,12.8992,5400.0],["2002-06-17",12.9393,13.3115,12.8992,13.3115,8200.0],["2002-06-18",13.197,13.2542,13.0825,13.1054,9000.0],["2002-06-19",13.1225,13.2256,12.8821,12.8821,10800.0],["2002-06-20",12.7676,12.9107,12.4985,12.5385,11300.0],["2002-06-21",12.6531,12.6531,11.7427,11.7942,152200.0],["2002-06-24",11.7943,12.0347,11.7943,12.0233,23500.0],["2002-06-25",12.0805,12.2809,12.0805,12.2523,16700.0],["2002-06-26",12.1607,12.5328,12.1607,12.5328,12000.0],["2002-06-27",12.5958,13.0538,12.5958,13.0252,10000.0],["2002-06-28",12.9679,14.0271,12.9679,14.0271,81100.0],["2002-07-01",13.884,14.1874,13.7981,14.1187,23200.0],["2002-07-02",14.0615,14.113,13.9699,14.0157,8100.0],["2002-07-03",13.9699,14.0271,13.8554,13.9413,14300.0],["2002-07-05",13.8268,14.0157,13.8268,13.9413,6200.0],["2002-07-08",14.0558,14.3134,14.0558,14.1187,10100.0],["2002-07-09",14.0042,14.3077,14.0042,14.1416,10900.0],["2002-07-10",14.0844,14.0844,13.7981,13.8611,10000.0],["2002-07-11",13.7695,13.7981,13.5577,13.6836,9100.0],["2002-07-12",13.655,13.655,13.2256,13.2542,8200.0],["2002-07-15",13.2831,13.2831,12.6533,12.8267,12600.0],["2002-07-16",12.7689,12.7689,12.4511,12.6013,12600.0],["2002-07-17",12.6533,12.6707,12.5089,12.6244,7300.0],["2002-07-18",12.6707,12.6707,12.6129,12.6244,2600.0],["2002-07-19",12.5955,12.5955,12.3644,12.4222,6900.0],["2002-07-22",12.3355,12.3355,11.8271,11.9022,7100.0],["2002-07-23",11.8733,11.8733,11.2667,11.4284,27700.0],["2002-07-24",11.4227,11.5151,11.3533,11.3995,37100.0],["2002-07-25",11.44,11.5267,11.3938,11.5209,6400.0],["2002-07-26",11.5498,11.5844,11.4978,11.5787,9800.0],["2002-07-29",11.5787,11.7,11.5787,11.7,10800.0],["2002-07-30",11.7289,11.7578,11.4978,11.5844,22400.0],["2002-07-31",11.6075,11.6596,11.5267,11.5844,34200.0],["2002-08-01",11.5844,11.7867,11.5267,11.7867,24500.0],["2002-08-02",11.7289,11.7289,11.5151,11.6133,5900.0],["2002-08-05",11.5844,11.5844,11.44,11.44,44800.0],["2002-08-06",11.4689,11.5267,11.4169,11.5267,9100.0],["2002-08-07",11.5324,11.6711,11.5324,11.596,3300.0],["2002-08-08",11.5671,12.3356,11.5671,12.3356,13700.0],["2002-08-09",12.3355,12.5089,12.22,12.3644,18400.0],["2002-08-12",12.4511,12.74,12.4222,12.7111,24800.0],["2002-08-13",12.6995,12.896,12.4222,12.4222,33600.0],["2002-08-14",12.3644,12.7111,12.3644,12.6533,11400.0],["2002-08-15",12.6822,13.0635,12.6244,13.0635,9900.0],["2002-08-16",13.0635,13.0635,12.7111,12.7978,9500.0],["2002-08-19",12.7689,12.8556,12.5667,12.5667,12600.0],["2002-08-20",12.5089,12.5204,12.0756,12.272,22700.0],["2002-08-21",12.2951,12.3356,12.2084,12.3356,14000.0],["2002-08-22",12.3644,12.5955,12.3355,12.5955,4500.0],["2002-08-23",12.6533,12.74,12.4222,12.4222,7400.0],["2002-08-26",12.3644,12.3644,12.3067,12.3587,2700.0],["2002-08-27",12.3587,12.3933,12.1044,12.1044,6400.0],["2002-08-28",12.1044,12.1044,12.0235,12.0293,23700.0],["2002-08-29",12.0293,12.0756,12.0178,12.0236,14500.0],["2002-08-30",12.0235,12.0409,12.0178,12.0178,5600.0],["2002-09-03",11.9889,12.0178,11.96,11.96,5100.0],["2002-09-04",11.9311,12.0755,11.9311,12.0755,10200.0],["2002-09-05",12.0929,12.1333,12.0755,12.0755,19400.0],["2002-09-06",12.1275,12.2778,12.1275,12.2489,10400.0],["2002-09-09",12.3067,12.3067,12.2489,12.2778,30200.0],["2002-09-10",12.2778,12.2778,12.1275,12.1275,5500.0],["2002-09-11",12.272,12.3067,12.1102,12.1102,8400.0],["2002-09-12",12.0756,12.1333,12.0524,12.1333,3500.0],["2002-09-13",12.1911,12.22,12.0351,12.1969,23300.0],["2002-09-16",12.2489,12.2489,12.0755,12.1853,6700.0],["2002-09-17",12.22,12.22,12.116,12.1333,1300.0],["2002-09-18",12.1333,12.1333,12.0467,12.0755,1700.0],["2002-09-19",12.0467,12.0755,11.44,11.44,10300.0],["2002-09-20",11.5267,11.6596,11.3244,11.4978,28000.0],["2002-09-23",11.4689,11.4689,10.6311,10.7698,17700.0],["2002-09-24",10.7698,10.8044,10.5849,10.7813,9300.0],["2002-09-25",10.8333,11.1049,10.8333,11.1049,8400.0],["2002-09-26",11.1049,11.2204,11.0124,11.2089,8200.0],["2002-09-27",11.1222,11.2667,10.9547,10.9547,5100.0],["2002-09-30",10.9778,11.1164,10.7755,11.1164,5900.0],["2002-10-01",11.1107,11.544,11.0355,11.4689,10300.0],["2002-10-02",11.4111,11.5556,11.388,11.388,8000.0],["2002-10-03",11.3707,11.44,11.1511,11.2089,4500.0],["2002-10-04",11.18,11.18,10.8044,10.8564,5700.0],["2002-10-07",10.9431,10.9778,10.8911,10.9084,6000.0],["2002-10-08",10.9315,11.0644,10.9315,10.9893,6000.0],["2002-10-09",10.8449,10.8911,10.5271,10.6022,35200.0],["2002-10-10",10.608,10.8622,10.608,10.8333,21300.0],["2002-10-11",10.8911,11.0644,10.8911,10.9778,7900.0],["2002-10-14",11.0067,11.4053,10.972,11.4053,5000.0],["2002-10-15",11.5046,11.5046,11.3878,11.3878,7400.0],["2002-10-16",11.3878,11.3878,11.3119,11.3119,6000.0],["2002-10-17",11.3119,11.3119,11.1542,11.2068,7400.0],["2002-10-18",11.2126,11.271,11.1542,11.2418,5700.0],["2002-10-21",11.2418,11.3002,11.1542,11.3002,5700.0],["2002-10-22",11.2944,11.3644,11.2769,11.2769,2300.0],["2002-10-23",11.3586,11.5922,11.3586,11.5922,7000.0],["2002-10-24",11.563,11.5922,11.5046,11.5104,4400.0],["2002-10-25",11.4988,11.5805,11.3878,11.5688,10000.0],["2002-10-28",11.563,11.563,11.5338,11.5396,14100.0],["2002-10-29",11.5513,11.563,11.4754,11.563,9300.0],["2002-10-30",11.5396,11.5922,11.5046,11.5922,6400.0],["2002-10-31",11.7382,12.5266,11.7382,12.5266,56900.0],["2002-11-01",12.5324,12.8478,12.3222,12.8478,34800.0],["2002-11-04",12.8478,13.1982,12.8478,13.1982,8100.0],["2002-11-05",13.1982,13.4143,13.0171,13.4026,5200.0],["2002-11-06",13.3442,13.4026,13.1982,13.3442,6700.0],["2002-11-07",13.2274,13.2566,13.1748,13.1748,1600.0],["2002-11-08",13.1923,13.4318,13.0697,13.2274,5800.0],["2002-11-11",13.2274,13.3033,12.9646,12.9646,7100.0],["2002-11-12",12.877,13.1398,12.877,13.0055,5200.0],["2002-11-13",12.9938,13.4843,12.9821,13.2975,6700.0],["2002-11-14",13.3792,13.6946,13.3091,13.3442,12300.0],["2002-11-15",13.4201,13.5311,13.3734,13.4318,6400.0],["2002-11-18",13.4318,13.4902,13.2975,13.3442,16400.0],["2002-11-19",13.315,13.4318,13.2916,13.315,6800.0],["2002-11-20",13.315,13.4318,13.315,13.4318,3600.0],["2002-11-21",13.3734,13.4318,13.3033,13.3033,7700.0],["2002-11-22",13.3617,13.7238,13.3617,13.5544,36300.0],["2002-11-25",13.5603,13.607,13.2916,13.607,8400.0],["2002-11-26",13.607,13.6245,13.461,13.5311,6300.0],["2002-11-27",13.5778,13.8289,13.5778,13.6362,11700.0],["2002-11-29",13.607,13.6654,13.4785,13.4785,6400.0],["2002-12-02",13.5194,13.7588,13.3851,13.5077,8500.0],["2002-12-03",13.4318,13.4727,13.3267,13.4084,5700.0],["2002-12-04",13.3734,13.3734,13.2274,13.3383,10900.0],["2002-12-05",13.2975,13.3617,12.4974,12.6434,39300.0],["2002-12-06",12.5266,12.5266,12.2346,12.4098,19900.0],["2002-12-09",12.3572,12.404,11.9134,11.9192,15400.0],["2002-12-10",12.001,12.2346,11.855,12.2054,17900.0],["2002-12-11",12.2054,12.4974,12.2054,12.474,10700.0],["2002-12-12",12.5558,12.6492,12.5558,12.6142,6900.0],["2002-12-13",12.6726,13.169,12.6434,13.0814,19900.0],["2002-12-16",13.0697,13.5486,12.9821,13.5486,8200.0],["2002-12-17",13.5486,13.5486,13.4318,13.4318,17000.0],["2002-12-18",13.3734,13.5486,13.3442,13.3442,17000.0],["2002-12-19",13.1982,13.4668,13.1982,13.3734,17500.0],["2002-12-20",13.3383,13.4259,13.2566,13.2566,22800.0],["2002-12-23",13.3442,13.4318,13.315,13.4026,9900.0],["2002-12-24",13.4259,13.4318,13.2858,13.2858,2900.0],["2002-12-26",13.3442,13.3967,13.1398,13.1398,9200.0],["2002-12-27",13.1106,13.1339,12.9646,12.9646,6300.0],["2002-12-30",12.9354,13.1748,12.9354,13.1748,15300.0],["2002-12-31",13.1982,13.6654,13.1982,13.5486,22600.0],["2003-01-02",13.461,13.5369,13.3851,13.4318,14500.0],["2003-01-03",13.4318,13.4902,13.4026,13.4902,19600.0],["2003-01-06",13.461,13.7004,13.461,13.6245,27900.0],["2003-01-07",13.5486,13.6362,13.4902,13.496,22800.0],["2003-01-08",13.4902,13.4902,13.4318,13.4376,11800.0],["2003-01-09",13.4902,13.607,13.1106,13.1164,21600.0],["2003-01-10",13.1164,13.1398,12.9938,13.023,13300.0],["2003-01-13",13.023,13.058,12.9062,12.9938,6300.0],["2003-01-14",13.0522,13.0522,12.9879,13.023,5300.0],["2003-01-15",13.0996,13.0996,12.911,13.0348,10000.0],["2003-01-16",13.0937,13.1763,12.9699,12.9699,7700.0],["2003-01-17",12.911,12.9699,12.6221,12.8579,53400.0],["2003-01-21",12.9699,12.9699,12.6751,12.6751,23600.0],["2003-01-22",12.6516,12.6516,12.3509,12.3568,1600.0],["2003-01-23",12.4099,12.4688,12.3214,12.3273,10500.0],["2003-01-24",12.3509,12.3509,12.1387,12.174,14500.0],["2003-01-27",12.174,12.174,11.6729,11.6729,5000.0],["2003-01-28",11.6965,11.7555,11.4371,11.4371,12500.0],["2003-01-29",11.3369,11.3428,11.2603,11.2603,10800.0],["2003-01-30",11.2367,11.2367,10.9065,11.0775,22800.0],["2003-01-31",11.1423,11.4961,10.9655,11.4961,12500.0],["2003-02-03",11.3782,11.6435,11.3782,11.5727,11400.0],["2003-02-04",11.4961,11.4961,11.3192,11.331,9700.0],["2003-02-05",11.3487,11.4961,11.2897,11.4961,18000.0],["2003-02-06",11.4961,11.5314,11.4312,11.4312,6300.0],["2003-02-07",11.4312,11.4312,11.0834,11.0834,9800.0],["2003-02-10",11.1718,11.1836,10.7827,11.1423,24900.0],["2003-02-11",11.1129,11.1423,10.653,11.1423,20100.0],["2003-02-12",11.0834,11.3133,10.9655,11.2072,16900.0],["2003-02-13",11.1954,11.4076,11.1895,11.4076,10900.0],["2003-02-14",11.4312,11.7024,11.4076,11.614,12600.0],["2003-02-18",11.614,11.7908,11.5668,11.7908,14700.0],["2003-02-19",11.8498,12.4688,11.7732,12.3509,21000.0],["2003-02-20",12.4393,13.2057,12.2919,12.4275,77400.0],["2003-02-21",12.3509,12.4099,11.4961,11.726,42200.0],["2003-02-24",11.7908,11.9382,11.4961,11.4961,9200.0],["2003-02-25",11.555,11.555,11.2013,11.3074,9500.0],["2003-02-26",11.3487,11.3605,11.2072,11.2072,11000.0],["2003-02-27",11.2603,11.6435,11.2603,11.6022,22800.0],["2003-02-28",11.6317,11.8203,11.6317,11.7908,9600.0],["2003-03-03",11.7908,11.8498,11.6729,11.8085,10900.0],["2003-03-04",11.8321,12.0502,11.7142,11.7201,5600.0],["2003-03-05",11.7908,11.7908,11.6729,11.726,13700.0],["2003-03-06",11.7437,11.7614,11.6788,11.6906,10200.0],["2003-03-07",11.6729,12.0267,11.6729,11.9323,19400.0],["2003-03-10",11.9323,11.9972,11.8026,11.8557,18300.0],["2003-03-11",11.8793,11.9087,11.7614,11.9087,26800.0],["2003-03-12",11.8793,11.8793,11.6847,11.8498,19500.0],["2003-03-13",11.8498,11.8557,11.7319,11.7437,6900.0],["2003-03-14",11.8203,11.8203,11.6435,11.7555,20800.0],["2003-03-17",11.7908,11.9087,11.7319,11.8203,23000.0],["2003-03-18",11.8262,11.9677,11.7437,11.9677,18600.0],["2003-03-19",11.9677,11.9677,11.8262,11.8262,36000.0],["2003-03-20",11.8498,11.8793,11.7908,11.8203,16500.0],["2003-03-21",11.8616,12.3745,11.7908,12.3214,32500.0],["2003-03-24",12.3273,12.3273,11.9087,11.9677,20100.0],["2003-03-25",11.9382,11.95,11.8616,11.9382,12100.0],["2003-03-26",11.9382,11.9382,11.8026,11.8026,11400.0],["2003-03-27",11.8026,11.9382,11.8026,11.8793,6500.0],["2003-03-28",11.9087,12.0031,11.8852,11.9382,11600.0],["2003-03-31",11.9087,12.0267,11.838,12.0267,29000.0],["2003-04-01",12.0267,12.1092,11.9736,12.0856,20700.0],["2003-04-02",12.1151,12.2153,12.0267,12.0856,16400.0],["2003-04-03",12.233,12.4275,12.233,12.3863,12900.0],["2003-04-04",12.4393,12.4983,12.3804,12.4511,13900.0],["2003-04-07",12.5278,12.6457,12.4452,12.5985,13000.0],["2003-04-08",12.5278,12.6457,12.4511,12.457,14400.0],["2003-04-09",12.457,13.023,12.4511,12.7754,16700.0],["2003-04-10",12.7695,12.8107,12.7046,12.7931,5000.0],["2003-04-11",12.9404,12.9699,12.7164,12.7341,8400.0],["2003-04-14",12.7996,13.1806,12.7698,13.1806,13800.0],["2003-04-15",13.1211,13.3354,13.0794,13.3354,20000.0],["2003-04-16",13.3949,13.5616,13.3652,13.3949,21200.0],["2003-04-17",13.4842,13.4842,13.2461,13.2461,9100.0],["2003-04-21",13.258,13.2878,13.2104,13.2163,15600.0],["2003-04-22",13.0973,13.1092,12.6508,13.0675,31600.0],["2003-04-23",13.0913,13.0973,12.9484,13.0973,12200.0],["2003-04-24",13.0377,13.2461,12.9782,13.1746,27000.0],["2003-04-25",13.1806,13.1806,13.0973,13.0973,5500.0],["2003-04-28",13.1032,13.1568,13.0377,13.0913,13600.0],["2003-04-29",13.0913,13.264,13.0913,13.264,19500.0],["2003-04-30",13.3354,13.5259,13.127,13.3056,27900.0],["2003-05-01",13.2758,13.8116,13.1865,13.6807,24200.0],["2003-05-02",13.6331,13.6926,13.6033,13.6271,26600.0],["2003-05-05",13.6569,13.6569,13.2759,13.2997,18900.0],["2003-05-06",13.2997,13.3949,13.1985,13.3949,26500.0],["2003-05-07",13.3949,13.3949,13.0734,13.0734,13000.0],["2003-05-08",13.0734,13.0913,12.7698,12.7698,9200.0],["2003-05-09",12.7698,12.7698,12.4126,12.6091,45800.0],["2003-05-12",12.621,12.6508,12.4841,12.621,19800.0],["2003-05-13",12.5912,12.7401,12.5912,12.621,19600.0],["2003-05-14",12.6269,12.7401,12.6269,12.6865,17200.0],["2003-05-15",12.6924,12.6924,12.6329,12.6805,15900.0],["2003-05-16",12.5019,12.6805,12.4424,12.5019,24300.0],["2003-05-19",12.5496,12.5555,12.4424,12.5019,7300.0],["2003-05-20",12.5019,12.5377,12.4484,12.5317,11800.0],["2003-05-21",12.5019,12.5138,12.3769,12.4722,14900.0],["2003-05-22",12.4424,12.4722,12.3888,12.3888,4000.0],["2003-05-23",12.3829,12.5496,12.3829,12.5079,18500.0],["2003-05-27",12.5317,13.2461,12.5317,13.2461,50900.0],["2003-05-28",13.3056,13.7104,13.3056,13.5438,44100.0],["2003-05-29",13.6331,13.6331,13.2461,13.2461,33700.0],["2003-05-30",13.3056,13.4842,13.3056,13.3949,28500.0],["2003-06-02",13.4247,13.8533,13.3354,13.7283,25600.0],["2003-06-03",13.7521,13.7819,13.7283,13.77,20000.0],["2003-06-04",13.7819,13.8712,13.7819,13.8176,23100.0],["2003-06-05",13.8712,14.3653,13.8712,14.2284,14200.0],["2003-06-06",14.1689,14.5737,14.1689,14.5261,28700.0],["2003-06-09",14.4665,14.6451,14.4665,14.5975,27500.0],["2003-06-10",14.5558,14.7344,14.5558,14.7344,9400.0],["2003-06-11",14.6749,15.0202,14.6451,14.9726,15300.0],["2003-06-12",15.0023,15.5679,15.0023,15.4964,26600.0],["2003-06-13",15.3774,15.3893,15.0916,15.0916,16200.0],["2003-06-16",15.1511,15.419,15.1214,15.419,26600.0],["2003-06-17",15.4786,15.7048,15.3416,15.3536,15100.0],["2003-06-18",15.2345,15.294,15.1809,15.294,7200.0],["2003-06-19",15.2405,15.3298,15.2107,15.2107,9800.0],["2003-06-20",15.2643,15.2643,15.1809,15.1809,13000.0],["2003-06-23",15.1809,15.1809,14.3236,14.3772,43600.0],["2003-06-24",14.3475,14.5082,14.3177,14.5022,14600.0],["2003-06-25",14.4903,14.526,14.4665,14.5201,14300.0],["2003-06-26",14.4784,14.7047,14.4784,14.6749,21100.0],["2003-06-27",14.8237,14.9428,14.7999,14.9428,24000.0],["2003-06-30",14.8832,14.9368,14.7344,14.913,16900.0],["2003-07-01",14.913,14.9904,14.6987,14.7642,8800.0],["2003-07-02",14.7642,15.3297,14.7642,15.3297,14900.0],["2003-07-03",15.2107,15.5976,15.2107,15.556,11900.0],["2003-07-07",15.5679,15.6215,15.1809,15.2166,13300.0],["2003-07-08",15.2702,15.6215,15.2166,15.5679,13200.0],["2003-07-09",15.4786,16.5978,15.4488,16.5978,27500.0],["2003-07-10",16.449,16.4906,15.9251,15.931,19700.0],["2003-07-11",15.9906,16.1989,15.8953,16.1334,11300.0],["2003-07-14",16.193,16.4251,15.9013,15.9548,14300.0],["2003-07-15",15.8228,16.4949,15.8228,16.1709,15200.0],["2003-07-16",16.1709,16.2009,15.3008,15.4508,32700.0],["2003-07-17",15.4508,15.4508,14.7848,14.8808,50100.0],["2003-07-18",14.9408,15.4028,14.7548,15.3908,25200.0],["2003-07-21",15.5408,15.6908,15.3608,15.3608,10000.0],["2003-07-22",15.3308,15.3908,15.0008,15.3908,12100.0],["2003-07-23",15.3908,15.3968,14.8568,15.0308,16000.0],["2003-07-24",15.0608,15.3608,14.9708,15.3608,14800.0],["2003-07-25",15.4208,15.5948,15.3848,15.5108,6700.0],["2003-07-28",15.5708,15.8708,15.4508,15.5768,33600.0],["2003-07-29",15.6368,15.7448,15.6068,15.7208,7400.0],["2003-07-30",15.7808,16.7589,15.7808,16.7589,17000.0],["2003-07-31",16.7109,17.1009,16.5309,16.6029,38500.0],["2003-08-01",16.2009,16.2909,15.8528,16.0809,21500.0],["2003-08-04",16.0208,16.1408,15.6308,16.1408,12400.0],["2003-08-05",16.0208,16.0208,15.4208,15.4268,7900.0],["2003-08-06",15.3608,15.3608,15.0908,15.0908,8800.0],["2003-08-07",14.9408,14.9948,14.5508,14.8808,17000.0],["2003-08-08",14.8208,14.8208,14.6168,14.7848,9100.0],["2003-08-11",14.7008,14.8148,14.5208,14.8148,5400.0],["2003-08-12",14.7608,14.7908,14.6048,14.7908,10900.0],["2003-08-13",14.8148,14.8148,14.6948,14.7908,11400.0],["2003-08-14",14.7608,14.8148,14.7008,14.8148,8700.0],["2003-08-15",14.8148,14.8208,14.7308,14.7908,27600.0],["2003-08-18",14.8088,14.8208,14.6408,14.7908,8700.0],["2003-08-19",14.8208,15.1808,14.6948,15.1808,9600.0],["2003-08-20",15.0008,15.0008,14.7008,14.7908,25700.0],["2003-08-21",14.8808,15.2708,14.8808,15.0608,38200.0],["2003-08-22",15.0908,15.0908,14.4668,14.4848,13200.0],["2003-08-25",14.5928,14.6108,14.4428,14.5508,9700.0],["2003-08-26",14.4608,14.5808,14.2507,14.5808,9200.0],["2003-08-27",14.5748,14.7008,14.2807,14.4308,5000.0],["2003-08-28",14.4908,14.5028,14.1007,14.4908,7800.0],["2003-08-29",14.5808,14.7008,14.4548,14.6708,6300.0],["2003-09-02",14.7308,15.0908,14.6228,15.0248,11600.0],["2003-09-03",15.1208,15.3668,15.1208,15.1508,20400.0],["2003-09-04",15.1508,15.6608,15.1508,15.6608,15600.0],["2003-09-05",15.6008,15.7208,15.4808,15.5048,9200.0],["2003-09-08",15.4508,15.7208,15.3908,15.5108,11000.0],["2003-09-09",15.4508,15.9308,15.3608,15.7688,26000.0],["2003-09-10",15.6908,15.7868,15.6188,15.6668,10300.0],["2003-09-11",15.6788,16.1229,15.6308,15.9308,6400.0],["2003-09-12",15.6008,15.9608,15.5108,15.9608,14500.0],["2003-09-15",15.9608,15.9608,15.7808,15.7808,7900.0],["2003-09-16",15.7928,16.0208,15.7808,15.9608,11000.0],["2003-09-17",15.8408,15.8408,15.4508,15.4508,9100.0],["2003-09-18",15.4388,15.4388,15.2468,15.3008,29900.0],["2003-09-19",15.2948,15.2948,14.8148,14.8988,31400.0],["2003-09-22",14.8928,14.8928,14.2207,14.4728,24700.0],["2003-09-23",14.4007,14.7008,14.3167,14.6828,13700.0],["2003-09-24",14.6888,14.6888,14.4128,14.4128,12200.0],["2003-09-25",14.4728,14.4848,13.3747,13.3747,21200.0],["2003-09-26",13.4647,13.7107,13.4107,13.6507,16900.0],["2003-09-29",13.7107,14.2207,13.6447,14.2207,13600.0],["2003-09-30",14.2208,14.3108,13.9507,13.9567,14900.0],["2003-10-01",14.0767,14.6888,14.0647,14.5988,15000.0],["2003-10-02",14.6708,14.6948,14.5808,14.5868,6100.0],["2003-10-03",14.6048,14.6828,14.3108,14.4608,9500.0],["2003-10-06",14.6108,14.6108,14.3108,14.6108,11400.0],["2003-10-07",14.6708,14.6948,14.5208,14.6768,8400.0],["2003-10-08",14.5808,14.6708,14.4788,14.5208,7400.0],["2003-10-09",14.5808,14.8868,14.5808,14.8268,17700.0],["2003-10-10",14.7848,14.8808,14.7308,14.8508,9400.0],["2003-10-13",14.9408,15.0008,14.8808,14.9888,7800.0],["2003-10-14",14.8388,15.0008,14.8388,14.9288,17000.0],["2003-10-15",15.0801,15.0982,14.8864,15.068,12100.0],["2003-10-16",15.1103,15.1103,14.9893,15.1103,7700.0],["2003-10-17",15.1103,15.1285,14.9953,15.1164,22700.0],["2003-10-20",15.1587,15.2192,15.0438,15.0801,11100.0],["2003-10-21",14.9288,15.4916,14.8683,15.189,30500.0],["2003-10-22",15.189,15.2677,14.7956,14.8259,17300.0],["2003-10-23",14.8259,15.1285,14.8259,14.9893,12500.0],["2003-10-24",14.9772,15.068,14.8501,14.8501,11200.0],["2003-10-27",14.8743,14.9046,14.8199,14.8743,8000.0],["2003-10-28",14.9167,15.6731,14.9167,15.6126,13800.0],["2003-10-29",15.6428,16.0241,15.6428,15.9817,9200.0],["2003-10-30",15.9817,16.1875,15.9454,16.0604,9000.0],["2003-10-31",16.1875,16.254,16.0362,16.0604,11900.0],["2003-11-03",16.0362,16.6111,16.0362,16.3085,40000.0],["2003-11-04",16.1572,16.1754,15.6973,15.6973,41400.0],["2003-11-05",15.7578,15.8547,15.5521,15.5521,21800.0],["2003-11-06",15.6731,15.7639,15.189,15.4916,15800.0],["2003-11-07",15.6247,15.7881,15.3403,15.3403,9900.0],["2003-11-10",15.4916,15.4916,15.2193,15.2495,9400.0],["2003-11-11",15.3403,15.3403,15.1285,15.1345,11600.0],["2003-11-12",15.2193,15.4916,15.0377,15.189,19400.0],["2003-11-13",15.3221,15.4916,15.189,15.3403,12200.0],["2003-11-14",15.3463,15.425,15.1285,15.1285,14800.0],["2003-11-17",15.1285,15.1285,14.8259,14.9772,10600.0],["2003-11-18",14.9772,15.1769,14.8259,14.8925,23300.0],["2003-11-19",15.0075,15.3403,14.9469,15.2556,11800.0],["2003-11-20",15.1285,15.4068,14.9711,15.2798,15400.0],["2003-11-21",15.3705,15.5521,15.31,15.4916,8400.0],["2003-11-24",15.5823,15.8486,15.5823,15.782,19700.0],["2003-11-25",15.8425,16.012,15.7941,15.9878,15600.0],["2003-11-26",16.0362,16.127,15.9152,15.9696,12000.0],["2003-11-28",15.9152,15.9999,15.8546,15.8728,5500.0],["2003-12-01",15.7941,16.0301,15.7941,15.9757,10500.0],["2003-12-02",15.9938,16.1693,15.9152,16.0362,16100.0],["2003-12-03",16.0362,16.0604,15.8547,15.8547,23100.0],["2003-12-04",15.9152,16.0362,15.7639,16.0362,14100.0],["2003-12-05",16.0362,16.4719,15.9938,16.4658,12500.0],["2003-12-08",16.4598,16.6655,16.2177,16.5627,12900.0],["2003-12-09",16.6413,16.6413,16.2177,16.2904,21200.0],["2003-12-10",16.3388,16.3388,16.0543,16.248,14200.0],["2003-12-11",16.2177,16.4658,16.2177,16.369,12300.0],["2003-12-12",16.369,16.4598,16.248,16.4598,9400.0],["2003-12-15",16.6111,16.6474,16.3388,16.3388,32600.0],["2003-12-16",16.3993,16.3993,16.248,16.3509,11000.0],["2003-12-17",16.3872,16.5808,16.3448,16.5203,17000.0],["2003-12-18",16.5808,16.9136,16.4235,16.9136,12500.0],["2003-12-19",16.9742,17.313,16.8531,17.313,60700.0],["2003-12-22",17.313,17.5188,17.2344,17.3796,12800.0],["2003-12-23",17.3675,18.0332,17.3554,17.9424,36800.0],["2003-12-24",17.9726,17.9726,17.7185,17.7185,5100.0],["2003-12-26",17.7003,18.0876,17.6822,18.0029,6600.0],["2003-12-29",17.8819,18.245,17.8335,18.2147,16000.0],["2003-12-30",18.1542,18.4386,18.0937,18.2449,15800.0],["2003-12-31",18.3055,18.608,18.1421,18.608,35700.0],["2004-01-02",18.487,18.5778,18.2934,18.366,48300.0],["2004-01-05",18.1542,18.3962,18.0634,18.1542,36400.0],["2004-01-06",18.1844,18.4265,18.0937,18.3357,23300.0],["2004-01-07",18.3962,18.3962,17.9726,18.0029,21800.0],["2004-01-08",17.9666,18.1542,17.9605,18.0331,20300.0],["2004-01-09",18.1542,18.1844,17.9484,18.0574,13000.0],["2004-01-12",18.0937,18.0937,17.6035,17.7003,12000.0],["2004-01-13",17.7306,17.7366,17.3675,17.4462,25500.0],["2004-01-14",17.5559,17.6473,17.4645,17.4949,13900.0],["2004-01-15",17.373,17.373,17.184,17.184,11700.0],["2004-01-16",17.2511,17.4035,17.0682,17.0682,14300.0],["2004-01-20",17.0073,17.0621,16.8854,16.9219,12800.0],["2004-01-21",17.0073,17.0682,16.7939,17.0682,19600.0],["2004-01-22",17.1292,17.1353,16.2758,16.483,33100.0],["2004-01-23",16.5318,16.6354,16.2941,16.2941,28700.0],["2004-01-26",16.3977,16.5501,16.3063,16.3672,24100.0],["2004-01-27",16.3977,16.4465,16.2697,16.3489,13700.0],["2004-01-28",16.4099,16.4282,16.0015,16.0015,26200.0],["2004-01-29",16.0441,16.2148,16.0015,16.0319,9700.0],["2004-01-30",16.0929,16.2453,15.8613,15.8613,16700.0],["2004-02-02",15.8674,15.8795,15.7576,15.7637,16200.0],["2004-02-03",15.8186,15.8186,15.5443,15.6296,20100.0],["2004-02-04",15.6662,15.6662,15.2395,15.2395,22300.0],["2004-02-05",15.2395,15.2395,15.0627,15.2029,49800.0],["2004-02-06",15.27,15.27,15.1785,15.2395,36700.0],["2004-02-09",15.2334,15.2395,15.148,15.209,22400.0],["2004-02-10",15.2395,15.3005,15.1359,15.2395,26300.0],["2004-02-11",15.27,15.3005,15.1542,15.2395,30800.0],["2004-02-12",15.2395,15.6967,15.1785,15.6967,48700.0],["2004-02-13",15.6967,16.1173,15.6967,16.0198,34800.0],["2004-02-17",16.0198,16.1783,15.9161,16.0929,26700.0],["2004-02-18",16.099,16.6232,16.0624,16.3063,29600.0],["2004-02-19",16.3063,16.3063,15.7759,15.8491,25300.0],["2004-02-20",15.6967,15.7637,15.4224,15.7271,34100.0],["2004-02-23",15.7881,15.8795,15.6662,15.8064,30900.0],["2004-02-24",15.8491,16.1478,15.7576,16.0929,15500.0],["2004-02-25",16.1417,16.1417,15.8491,15.91,17900.0],["2004-02-26",15.91,15.9954,15.7576,15.782,22400.0],["2004-02-27",15.7881,15.9039,15.7881,15.8491,48500.0],["2004-03-01",15.8491,15.91,15.6235,15.9039,60400.0],["2004-03-02",15.9039,15.9039,15.5626,15.5626,40300.0],["2004-03-03",15.5626,15.6479,15.3614,15.4102,62000.0],["2004-03-04",15.4711,15.5382,15.337,15.398,28500.0],["2004-03-05",15.3919,15.4224,15.2395,15.3004,26200.0],["2004-03-08",15.3309,15.3309,15.1237,15.1785,34400.0],["2004-03-09",15.1785,15.1785,14.9469,14.9469,23300.0],["2004-03-10",14.9652,15.0871,14.953,14.953,42100.0],["2004-03-11",14.953,15.081,14.953,15.0322,26300.0],["2004-03-12",15.0322,15.0322,14.8737,14.9225,83700.0],["2004-03-15",14.9347,14.9347,14.825,14.825,28200.0],["2004-03-16",14.825,14.8737,14.3556,14.5568,31500.0],["2004-03-17",14.6055,14.8433,14.6055,14.7579,21900.0],["2004-03-18",14.8128,14.9652,14.6909,14.9652,26800.0],["2004-03-19",15.0261,15.0261,14.7213,14.9042,33300.0],["2004-03-22",14.9347,14.9957,14.7823,14.9896,30600.0],["2004-03-23",15.0261,15.2273,14.9347,14.9591,33900.0],["2004-03-24",14.9957,15.1785,14.8798,15.02,43700.0],["2004-03-25",15.0566,15.1785,15.0322,15.1176,17200.0],["2004-03-26",15.1481,15.6357,15.1481,15.4711,21200.0],["2004-03-29",15.5565,15.654,15.5321,15.5382,18600.0],["2004-03-30",15.5382,15.6052,15.5321,15.5991,15600.0],["2004-03-31",15.5748,15.5808,15.337,15.4833,35600.0],["2004-04-01",15.4528,15.9588,15.4528,15.9588,55000.0],["2004-04-02",15.9405,16.1904,15.9405,16.1112,16600.0],["2004-04-05",16.1234,16.3794,16.1234,16.3794,28800.0],["2004-04-06",16.3794,16.9158,16.2636,16.611,33800.0],["2004-04-07",16.6171,16.6232,16.288,16.3672,15100.0],["2004-04-08",16.4282,16.4282,15.8491,15.8491,20000.0],["2004-04-12",15.91,16.2392,15.8795,16.2392,14900.0],["2004-04-13",16.3062,16.4282,16.1478,16.2453,14400.0],["2004-04-14",16.2238,16.3467,15.812,15.812,17200.0],["2004-04-15",15.7936,16.2238,15.7936,16.1316,17700.0],["2004-04-16",16.1316,16.4389,16.1316,16.2238,20600.0],["2004-04-19",16.316,16.3283,15.9165,15.978,18500.0],["2004-04-20",16.0701,16.2852,16.0701,16.1009,12600.0],["2004-04-21",16.0701,16.1316,15.9657,15.9657,6200.0],["2004-04-22",16.0087,16.193,15.9964,16.1316,12500.0],["2004-04-23",16.1009,16.1931,16.0087,16.0824,11800.0],["2004-04-26",16.0394,16.1623,16.0394,16.0824,3700.0],["2004-04-27",16.1316,16.5003,16.1316,16.5003,17500.0],["2004-04-28",16.5003,16.5003,16.3528,16.3528,10700.0],["2004-04-29",16.3774,16.4696,15.978,16.0394,28800.0],["2004-04-30",16.1009,16.1009,15.5232,15.5232,28100.0],["2004-05-03",15.5294,15.9165,15.4741,15.9104,32900.0],["2004-05-04",15.9473,16.0087,15.8366,15.8797,31400.0],["2004-05-05",15.9411,16.3774,15.9411,16.1931,37800.0],["2004-05-06",16.2238,16.2238,15.8858,15.8858,15400.0],["2004-05-07",15.978,16.0087,15.5785,15.5785,14800.0],["2004-05-10",15.4556,15.5847,15.302,15.3634,70300.0],["2004-05-11",15.4249,15.4372,15.3634,15.4187,17400.0],["2004-05-12",15.4556,15.4556,15.093,15.1606,22700.0],["2004-05-13",15.1606,15.1791,14.921,14.9824,20200.0],["2004-05-14",14.964,15.2528,14.7489,15.1176,16800.0],["2004-05-17",15.0869,15.2405,14.964,15.0131,24000.0],["2004-05-18",15.0746,15.1483,15.0131,15.1299,13100.0],["2004-05-19",15.1483,15.3634,15.1176,15.2774,26100.0],["2004-05-20",15.3327,15.3942,15.0562,15.0562,9400.0],["2004-05-21",15.1483,15.2098,15.0807,15.1729,7800.0],["2004-05-24",15.2098,15.2405,15.05,15.2098,11100.0],["2004-05-25",15.2405,16.0087,15.2405,16.0087,16100.0],["2004-05-26",16.0087,16.0701,15.8305,15.8858,10500.0],["2004-05-27",15.8551,15.9042,15.7506,15.7506,7600.0],["2004-05-28",15.7813,15.7936,15.5847,15.7506,13700.0],["2004-06-01",15.7322,15.9472,15.5294,15.64,12500.0],["2004-06-02",15.683,15.7567,15.5171,15.5785,9000.0],["2004-06-03",15.5847,15.5847,15.3327,15.3327,8900.0],["2004-06-04",15.3327,15.3634,15.2098,15.302,16900.0],["2004-06-07",15.3634,15.4863,15.3081,15.3143,23200.0],["2004-06-08",15.2405,15.3204,15.0562,15.2098,18100.0],["2004-06-09",15.2282,15.4986,15.2098,15.3634,17200.0],["2004-06-10",15.3942,15.64,15.3942,15.5908,27700.0],["2004-06-14",15.6215,15.6584,15.4064,15.5171,17500.0],["2004-06-15",15.4863,15.7875,15.4679,15.6338,16200.0],["2004-06-16",15.6031,15.6031,15.3327,15.3634,13800.0],["2004-06-17",15.3942,15.6891,15.3266,15.6093,26600.0],["2004-06-18",15.6092,15.6707,15.5294,15.6154,30700.0],["2004-06-21",15.6092,15.64,15.5478,15.64,18200.0],["2004-06-22",15.6093,16.0394,15.5478,16.021,19600.0],["2004-06-23",16.0824,16.316,16.0702,16.2545,13300.0],["2004-06-24",16.2852,16.5741,16.2545,16.4696,13300.0],["2004-06-25",16.4081,17.0534,16.3528,17.0534,47400.0],["2004-06-28",17.0534,17.5758,17.0534,17.207,66600.0],["2004-06-29",17.1456,17.1456,16.8998,16.992,54400.0],["2004-06-30",17.0534,17.0841,16.9612,16.9735,14700.0],["2004-07-01",16.9305,16.9305,16.7707,16.7769,18300.0],["2004-07-02",16.7769,16.8076,16.7154,16.7461,6200.0],["2004-07-06",16.7461,16.992,16.6478,16.9059,19900.0],["2004-07-07",16.9612,17.0534,16.9612,17.0227,13800.0],["2004-07-08",17.0227,17.0227,16.6847,16.6908,16800.0],["2004-07-09",16.6908,16.6908,16.2238,16.4082,22500.0],["2004-07-12",16.4081,16.4081,16.0947,16.0947,13700.0],["2004-07-13",16.1316,16.1316,16.0702,16.0702,11100.0],["2004-07-14",16.0671,16.2715,16.0485,16.222,44900.0],["2004-07-15",16.2034,16.2963,15.8316,15.8316,8600.0],["2004-07-16",15.8626,16.0856,15.8626,15.9121,15500.0],["2004-07-19",15.8626,16.0485,15.8626,15.9245,9900.0],["2004-07-20",15.9555,16.0732,15.9555,16.0732,10700.0],["2004-07-21",16.1104,16.1414,15.8316,15.8316,36900.0],["2004-07-22",15.8192,15.8192,15.6705,15.7387,17500.0],["2004-07-23",15.6147,15.6643,15.0323,15.1686,20200.0],["2004-07-26",15.1996,15.212,15.088,15.119,16400.0],["2004-07-27",15.088,15.15,14.9579,15.0075,8000.0],["2004-07-28",14.9951,14.9951,14.8402,14.9641,15200.0],["2004-07-29",14.9703,15.4908,14.9641,15.4908,16600.0],["2004-07-30",15.4908,15.528,15.3483,15.4288,22500.0],["2004-08-02",15.4598,15.5156,15.3669,15.4164,42200.0],["2004-08-03",15.3979,15.8006,15.2244,15.6581,31800.0],["2004-08-04",15.6457,15.8006,15.5032,15.7263,19900.0],["2004-08-05",15.7077,15.7077,15.4598,15.466,12900.0],["2004-08-06",15.4288,15.466,14.9331,14.9331,11800.0],["2004-08-09",14.9331,15.1934,14.8712,15.1066,27900.0],["2004-08-10",15.1066,15.2429,15.0447,15.2182,11400.0],["2004-08-11",15.181,15.2677,14.9889,15.2429,19000.0],["2004-08-12",15.119,15.119,14.8092,14.9021,15800.0],["2004-08-13",14.9641,15.119,14.9393,14.9641,9500.0],["2004-08-16",14.9331,15.15,14.9331,15.15,24400.0],["2004-08-17",15.15,15.3359,15.119,15.2801,29400.0],["2004-08-18",15.2739,15.3111,15.181,15.212,21800.0],["2004-08-19",15.181,15.2182,14.8712,14.9207,16100.0],["2004-08-20",14.9641,15.181,14.9641,15.181,12800.0],["2004-08-23",15.088,15.15,15.0013,15.0571,27400.0],["2004-08-24",15.057,15.0942,14.772,14.8092,30900.0],["2004-08-25",14.8712,14.9579,14.7782,14.9393,16500.0],["2004-08-26",14.9393,14.9393,14.8092,14.8588,19100.0],["2004-08-27",14.8712,15.0942,14.8712,15.0942,6200.0],["2004-08-30",15.0571,15.0756,14.8712,14.8712,13500.0],["2004-08-31",14.9331,15.119,14.9331,15.0385,15300.0],["2004-09-01",15.0385,15.1376,14.9021,15.1376,10400.0],["2004-09-02",15.15,15.2429,15.119,15.2429,11100.0],["2004-09-03",15.2739,15.4908,15.2739,15.4288,10400.0],["2004-09-07",15.4598,16.0918,15.4598,16.0918,19700.0],["2004-09-08",16.1104,16.1414,15.9989,16.0051,32400.0],["2004-09-09",16.0361,16.1414,15.8936,16.1228,24100.0],["2004-09-10",16.0485,16.0608,15.6023,15.7324,22100.0],["2004-09-13",15.7696,15.9059,15.7386,15.8316,9000.0],["2004-09-14",15.8316,15.9121,15.7263,15.813,8500.0],["2004-09-15",15.8006,15.8006,15.4598,15.466,10000.0],["2004-09-16",15.4288,15.5342,15.2925,15.5342,13700.0],["2004-09-17",15.5837,15.7758,15.466,15.7387,19500.0],["2004-09-20",15.7077,15.8812,15.435,15.435,10400.0],["2004-09-21",15.497,15.5528,15.4598,15.5218,13000.0],["2004-09-22",15.4908,15.5032,14.9579,14.9579,13100.0],["2004-09-23",14.9951,15.119,14.9951,15.0633,8700.0],["2004-09-24",15.0632,15.0632,14.9641,15.0137,10800.0],["2004-09-27",14.9951,15.0509,14.8712,14.9765,12600.0],["2004-09-28",15.0013,15.088,15.0013,15.0323,14000.0],["2004-09-29",15.0447,15.0571,14.9641,14.9765,18900.0],["2004-09-30",14.9145,14.9951,14.7101,14.9641,66200.0],["2004-10-01",14.9703,15.0199,14.8712,14.9641,29200.0],["2004-10-04",15.0261,15.0633,14.803,14.8402,42400.0],["2004-10-05",14.7844,15.0261,14.7844,14.8526,35800.0],["2004-10-06",14.8712,14.9827,14.7225,14.8712,40300.0],["2004-10-07",14.9331,14.9331,14.7472,14.7534,16100.0],["2004-10-08",14.7163,14.8774,14.6853,14.8092,15200.0],["2004-10-11",14.8092,14.8898,14.7225,14.8774,15600.0],["2004-10-12",14.8712,14.9889,14.7968,14.9703,9900.0],["2004-10-13",14.9109,15.0047,14.6358,14.6546,19000.0],["2004-10-14",14.6608,15.4111,14.392,14.7046,162100.0],["2004-10-15",14.6921,14.8109,14.6608,14.7109,38100.0],["2004-10-18",14.7108,14.7108,14.5233,14.5233,37300.0],["2004-10-19",14.5545,14.5858,14.2419,14.2419,48500.0],["2004-10-20",14.0669,14.1732,13.7418,14.0606,50400.0],["2004-10-21",14.0044,14.3482,13.9981,14.2545,52600.0],["2004-10-22",14.2232,14.3732,14.0982,14.0982,25500.0],["2004-10-25",14.0982,14.3045,14.0794,14.2482,43700.0],["2004-10-26",14.2482,14.2857,14.1357,14.2795,22000.0],["2004-10-27",14.3107,14.3107,14.0669,14.2732,24800.0],["2004-10-28",14.2857,14.3482,14.1607,14.3482,16800.0],["2004-10-29",14.342,14.3482,13.8856,14.1169,46200.0],["2004-11-01",14.0857,14.1294,13.9356,13.9731,22100.0],["2004-11-02",13.9731,14.317,13.8731,13.8731,28200.0],["2004-11-03",13.8731,13.9669,13.6543,13.8168,39400.0],["2004-11-04",13.7731,14.1107,13.7543,14.1107,29000.0],["2004-11-05",14.0794,14.3795,13.9419,14.2607,31700.0],["2004-11-08",14.2607,14.2857,13.9106,13.9981,15400.0],["2004-11-09",13.9419,14.0669,13.9043,13.9794,13500.0],["2004-11-10",14.0419,14.3732,13.9919,14.342,24300.0],["2004-11-11",14.342,14.3795,14.3107,14.3795,15500.0],["2004-11-12",14.3795,14.5921,14.342,14.5921,18100.0],["2004-11-15",14.442,14.5858,14.3795,14.5733,20300.0],["2004-11-16",14.5733,14.6671,14.417,14.417,14200.0],["2004-11-17",14.442,14.9172,14.4233,14.8922,21600.0],["2004-11-18",14.8797,14.8797,14.7359,14.8734,25200.0],["2004-11-19",14.8484,14.9109,14.7984,14.8797,15200.0],["2004-11-22",14.9422,15.1922,14.9109,15.1235,20600.0],["2004-11-23",15.1297,15.1297,14.7359,14.7546,33700.0],["2004-11-24",14.7859,15.136,14.7859,15.0922,14000.0],["2004-11-26",15.0672,15.0672,15.0234,15.0234,1100.0],["2004-11-29",15.0547,15.1922,15.0547,15.1235,31000.0],["2004-11-30",15.0922,15.161,15.0297,15.1297,15100.0],["2004-12-01",15.161,15.3173,15.161,15.3173,21000.0],["2004-12-02",15.286,15.4673,15.2235,15.2548,15500.0],["2004-12-03",15.2548,15.4798,15.2235,15.2485,8100.0],["2004-12-06",15.2235,15.3173,14.8234,14.8296,15300.0],["2004-12-07",14.8797,14.9484,14.3295,14.3295,21800.0],["2004-12-08",14.3357,14.5858,14.317,14.5671,14400.0],["2004-12-09",14.5983,14.6608,14.3732,14.542,10100.0],["2004-12-10",14.5671,14.6608,14.492,14.5671,14000.0],["2004-12-13",14.567,14.7546,14.392,14.7171,16200.0],["2004-12-14",14.7171,15.2548,14.7171,15.1922,21100.0],["2004-12-15",15.2235,15.2235,14.7546,14.9172,13300.0],["2004-12-16",14.8796,15.0047,14.8421,14.9047,24500.0],["2004-12-17",14.9047,15.0047,14.7296,15.0047,20300.0],["2004-12-20",15.161,15.2485,14.8359,14.8609,16200.0],["2004-12-21",14.8609,15.2047,14.8609,15.0985,13200.0],["2004-12-22",15.0672,15.3298,15.0672,15.3173,11600.0],["2004-12-23",15.3173,15.3798,15.2798,15.3048,7200.0],["2004-12-27",15.3485,15.3861,15.0985,15.1297,8900.0],["2004-12-28",15.161,15.5236,15.161,15.4736,12800.0],["2004-12-29",15.4861,15.4861,15.3173,15.3173,8000.0],["2004-12-30",15.2548,15.5674,15.2548,15.5674,14400.0],["2004-12-31",15.6174,15.6299,15.4736,15.5299,16100.0],["2005-01-03",15.5986,15.6736,14.8609,14.8671,16500.0],["2005-01-04",14.8797,15.2735,14.8797,15.0109,18200.0],["2005-01-05",14.9734,15.0672,14.7546,14.7671,22000.0],["2005-01-06",14.7233,14.7796,14.567,14.6108,13500.0],["2005-01-07",14.6921,14.6921,14.3795,14.3795,19600.0],["2005-01-10",14.3795,14.5045,14.3482,14.3857,14700.0],["2005-01-11",14.3857,14.517,14.3795,14.4295,24900.0],["2005-01-12",14.4516,14.4768,14.3822,14.4453,17300.0],["2005-01-13",14.42,14.42,14.3254,14.3254,30900.0],["2005-01-14",14.3254,14.3885,14.2244,14.3885,19500.0],["2005-01-18",14.2938,14.4264,14.1613,14.256,34800.0],["2005-01-19",14.256,14.4832,14.2181,14.3317,14300.0],["2005-01-20",14.2938,14.2938,13.9594,13.972,26800.0],["2005-01-21",14.0098,14.0982,13.8963,13.972,22500.0],["2005-01-24",14.0098,14.2623,13.8899,14.0288,16800.0],["2005-01-25",14.0414,14.3633,14.0351,14.237,36200.0],["2005-01-26",14.3001,14.3759,14.1739,14.1802,33900.0],["2005-01-27",14.4011,14.5778,14.3822,14.4958,21700.0],["2005-01-28",14.3885,14.439,14.1361,14.1487,14800.0],["2005-01-31",14.2118,14.4832,14.1361,14.4516,27800.0],["2005-02-01",14.4516,14.5841,14.3885,14.5147,16700.0],["2005-02-02",14.4832,14.5084,14.2623,14.3317,16000.0],["2005-02-03",14.3001,14.5147,14.2118,14.5147,12900.0],["2005-02-04",14.5147,14.5841,14.4832,14.4958,36100.0],["2005-02-07",14.4642,14.7608,14.4642,14.6409,70500.0],["2005-02-08",14.6472,14.6472,14.3885,14.5147,22600.0],["2005-02-09",14.4516,14.4516,14.338,14.3885,21400.0],["2005-02-10",14.3443,14.3822,14.073,14.0793,22400.0],["2005-02-11",14.0414,14.3885,13.9657,14.3885,14000.0],["2005-02-14",14.42,14.5778,14.3569,14.5778,12000.0],["2005-02-15",14.5778,14.5841,14.5021,14.5399,13100.0],["2005-02-16",14.5652,14.5841,14.3885,14.521,49500.0],["2005-02-17",14.521,14.5841,14.1361,14.1361,16300.0],["2005-02-18",14.1045,14.1929,13.8836,14.1929,21500.0],["2005-02-22",14.1297,14.1676,13.7574,13.8836,17200.0],["2005-02-23",13.9467,13.9909,13.8836,13.8963,9900.0],["2005-02-24",13.8836,14.155,13.7574,14.0856,11400.0],["2005-02-25",14.1487,14.2623,14.0225,14.2244,14100.0],["2005-02-28",14.1676,14.1992,13.9594,14.0666,12300.0],["2005-03-01",14.1929,14.1992,14.054,14.1361,23600.0],["2005-03-02",14.073,14.1613,13.9783,13.9783,20300.0],["2005-03-03",13.9152,14.2623,13.8836,14.1171,19000.0],["2005-03-04",14.0729,14.2118,14.0729,14.1865,23200.0],["2005-03-07",14.1234,14.2623,14.073,14.1992,24800.0],["2005-03-08",14.1992,14.1992,13.8331,13.8584,12200.0],["2005-03-09",13.8205,13.9467,13.7827,13.8458,19900.0],["2005-03-10",13.7574,13.9467,13.5681,13.5996,24400.0],["2005-03-11",13.6312,13.6943,13.4924,13.5681,22800.0],["2005-03-14",13.6312,13.8331,13.606,13.6123,23800.0],["2005-03-15",13.6754,13.8647,13.3472,13.4419,78000.0],["2005-03-16",13.4734,13.5365,13.2021,13.4166,20900.0],["2005-03-17",13.4797,13.505,13.303,13.3598,26700.0],["2005-03-18",13.4229,13.5681,13.3157,13.4166,50300.0],["2005-03-21",13.4482,13.4482,13.1895,13.2021,28700.0],["2005-03-22",13.2021,13.2021,13.0695,13.0695,29600.0],["2005-03-23",13.0632,13.0695,12.6404,12.7225,28000.0],["2005-03-24",12.7225,13.0191,12.7225,12.9307,62400.0],["2005-03-28",12.937,13.0001,12.8802,12.956,40100.0],["2005-03-29",12.956,12.9623,12.8234,12.8739,34200.0],["2005-03-30",12.9181,13.12,12.8739,13.12,22600.0],["2005-03-31",13.0317,13.038,12.8676,12.9623,46200.0],["2005-04-01",12.9686,12.9686,12.8739,12.9433,32800.0],["2005-04-04",12.9055,13.1263,12.9055,13.0317,11400.0],["2005-04-05",12.9686,13.7637,12.9686,13.7132,19800.0],["2005-04-06",13.7196,13.8205,13.6817,13.7322,39000.0],["2005-04-07",13.6943,13.8395,13.688,13.8268,13100.0],["2005-04-08",13.8331,13.8836,13.6628,13.6628,39200.0],["2005-04-11",13.6628,13.6943,13.5933,13.606,19000.0],["2005-04-12",13.606,13.6312,13.3977,13.6186,32500.0],["2005-04-13",13.6218,13.6218,13.4688,13.5389,15000.0],["2005-04-14",13.5389,13.5835,13.2202,13.2202,56700.0],["2005-04-15",13.2202,13.2202,12.6338,12.6401,130600.0],["2005-04-18",12.7039,12.7804,12.3724,12.4298,36000.0],["2005-04-19",12.4617,12.5891,12.366,12.4298,30300.0],["2005-04-20",12.4935,12.5509,12.417,12.4234,28500.0],["2005-04-21",12.4872,12.5573,12.4362,12.4999,25100.0],["2005-04-22",12.4808,12.519,12.1111,12.3023,62400.0],["2005-04-25",12.3533,12.519,12.3023,12.5063,23100.0],["2005-04-26",12.5573,12.5573,12.3342,12.4616,40900.0],["2005-04-27",12.4298,12.6019,12.3724,12.5828,15000.0],["2005-04-28",12.5828,12.621,12.3979,12.3979,25500.0],["2005-04-29",12.4298,12.5063,12.3979,12.4234,63700.0],["2005-05-02",12.4234,12.621,12.4234,12.5955,28900.0],["2005-05-03",12.6019,12.621,12.2704,12.3023,65300.0],["2005-05-04",12.2704,12.417,12.2386,12.3405,29700.0],["2005-05-05",12.3087,12.4362,12.1174,12.2386,30900.0],["2005-05-06",12.2386,12.2386,12.1238,12.1238,5700.0],["2005-05-09",12.1429,12.1429,11.7924,12.1238,488100.0],["2005-05-10",12.1621,12.2067,11.9836,12.0601,18000.0],["2005-05-11",12.0665,12.2386,12.0665,12.1366,53800.0],["2005-05-12",12.1366,12.1748,11.7286,11.7286,18900.0],["2005-05-13",11.7605,11.8179,11.4099,11.4099,37400.0],["2005-05-16",11.4736,11.4736,11.2505,11.2569,38700.0],["2005-05-17",11.2633,11.2824,11.0274,11.0529,33200.0],["2005-05-18",11.0912,11.531,11.0912,11.4928,34000.0],["2005-05-19",11.4928,11.4928,11.2697,11.2697,15000.0],["2005-05-20",11.2187,11.2824,11.1613,11.1868,19800.0],["2005-05-23",11.225,11.4354,11.225,11.4354,35800.0],["2005-05-24",11.3972,11.4991,11.2505,11.4991,62500.0],["2005-05-25",11.5629,11.5629,11.1613,11.1677,28200.0],["2005-05-26",11.2187,11.3143,11.0274,11.0529,64200.0],["2005-05-27",11.0402,11.1231,11.0402,11.0721,21400.0],["2005-05-31",11.1549,11.3334,11.1422,11.2824,31900.0],["2005-06-01",11.3462,11.5246,11.2824,11.3844,16500.0],["2005-06-02",11.4099,11.5183,11.3525,11.4354,20900.0],["2005-06-03",11.48,11.5374,11.1677,11.2378,26100.0],["2005-06-06",11.2378,11.2824,11.1677,11.2697,20800.0],["2005-06-07",11.2187,11.2824,11.0466,11.1231,30400.0],["2005-06-08",11.0912,11.2314,11.0912,11.1549,29800.0],["2005-06-09",11.1549,11.3143,11.1549,11.3143,18000.0],["2005-06-10",11.3143,11.5374,11.276,11.4481,44400.0],["2005-06-13",11.4545,11.4736,11.1613,11.1932,25900.0],["2005-06-14",11.1932,11.4609,11.1932,11.3972,23300.0],["2005-06-15",11.4099,11.4673,11.3015,11.4609,25400.0],["2005-06-16",11.4736,11.4991,11.3653,11.4736,33900.0],["2005-06-17",11.5374,11.7605,11.5183,11.6649,56300.0],["2005-06-20",11.6713,11.9135,11.6713,11.7222,50200.0],["2005-06-21",11.7605,11.9453,11.7605,11.7987,26400.0],["2005-06-22",11.8625,11.9198,11.3207,11.6266,68200.0],["2005-06-23",11.6649,11.8051,11.4991,11.5374,40700.0],["2005-06-24",11.5055,11.5756,11.2505,11.2505,366500.0],["2005-06-27",11.2569,11.3207,11.0593,11.0912,40800.0],["2005-06-28",11.0912,11.3334,11.0338,11.3015,90600.0],["2005-06-29",11.3462,11.4099,11.2123,11.276,77000.0],["2005-06-30",11.3653,11.3844,11.1231,11.1231,43700.0],["2005-07-01",11.0976,11.2187,11.0976,11.1486,40200.0],["2005-07-05",11.0848,11.2187,11.0848,11.1486,47200.0],["2005-07-06",11.1868,11.2952,11.0848,11.1486,53700.0],["2005-07-07",11.1549,11.3079,11.1231,11.2888,33900.0],["2005-07-08",11.3015,11.6011,11.2824,11.6011,74400.0],["2005-07-11",11.7924,11.8434,11.4736,11.5438,61600.0],["2005-07-12",11.5693,11.7669,11.5693,11.6011,42900.0],["2005-07-13",11.6366,12.0494,11.6366,11.8946,42000.0],["2005-07-14",11.9333,12.3268,11.9333,12.0946,47400.0],["2005-07-15",12.1075,12.2559,11.9011,11.9011,51000.0],["2005-07-18",11.9075,12.2559,11.8882,12.043,32000.0],["2005-07-19",12.0946,12.0946,11.7785,11.9204,36600.0],["2005-07-20",11.9333,12.0817,11.8108,12.0817,37400.0],["2005-07-21",12.0301,12.1204,11.7979,11.7979,37000.0],["2005-07-22",11.7721,12.1526,11.7721,11.9914,33500.0],["2005-07-25",12.0043,12.3139,12.0043,12.0946,32600.0],["2005-07-26",12.1591,12.2043,11.9333,11.9656,24300.0],["2005-07-27",11.9914,12.1913,11.8301,11.9269,29000.0],["2005-07-28",11.9333,12.0946,11.9011,11.9011,32800.0],["2005-07-29",11.8946,12.2172,11.8946,11.9333,25600.0],["2005-08-01",11.9398,12.1462,11.8817,11.972,29400.0],["2005-08-02",12.0107,12.0107,11.6947,11.7398,31100.0],["2005-08-03",11.6753,11.785,11.6108,11.6302,39500.0],["2005-08-04",11.6108,11.6818,11.5979,11.6431,67100.0],["2005-08-05",11.6624,11.785,11.6108,11.6495,27800.0],["2005-08-08",11.6882,11.7076,11.5528,11.6108,18300.0],["2005-08-09",11.6108,11.6108,11.4044,11.4302,23200.0],["2005-08-10",11.4689,11.843,11.4689,11.6108,30600.0],["2005-08-11",11.5979,11.8366,11.5915,11.8301,12200.0],["2005-08-12",11.8366,11.8366,11.5528,11.5721,36200.0],["2005-08-15",11.5592,11.7527,11.3979,11.4044,20400.0],["2005-08-16",11.4818,11.7076,11.4818,11.6495,24400.0],["2005-08-17",11.6495,11.7269,11.5463,11.5915,9800.0],["2005-08-18",11.5915,11.7076,11.4173,11.4237,19300.0],["2005-08-19",11.4173,11.585,11.4173,11.4882,14100.0],["2005-08-22",11.5463,11.5915,11.4173,11.4237,14600.0],["2005-08-23",11.4818,11.5528,11.4044,11.4431,33900.0],["2005-08-24",11.4818,11.5979,11.3012,11.3786,20400.0],["2005-08-25",11.3205,11.3979,11.2302,11.3205,22500.0],["2005-08-26",11.2883,11.4818,11.2754,11.4495,20400.0],["2005-08-29",11.4173,11.514,11.3592,11.4495,14100.0],["2005-08-30",11.4173,11.6108,11.2883,11.2883,16700.0],["2005-08-31",11.3528,11.585,11.3528,11.4431,25300.0],["2005-09-01",11.4173,11.5979,11.2947,11.527,19200.0],["2005-09-02",11.5786,11.6108,11.4173,11.4431,11500.0],["2005-09-06",11.4431,11.6108,11.4237,11.4495,15300.0],["2005-09-07",11.5786,11.6753,11.4237,11.4624,24800.0],["2005-09-08",11.4624,11.5205,11.3915,11.4624,18000.0],["2005-09-09",11.5141,11.5786,11.4237,11.4431,17500.0],["2005-09-12",11.4237,11.5915,11.4237,11.514,33200.0],["2005-09-13",11.5205,11.6108,11.4237,11.4302,10800.0],["2005-09-14",11.4302,11.5205,11.4302,11.4366,7800.0],["2005-09-15",11.4818,11.4818,11.4237,11.4366,10200.0],["2005-09-16",11.4431,11.4495,11.2883,11.385,29800.0],["2005-09-19",11.3399,11.5979,11.3205,11.3657,44300.0],["2005-09-20",11.385,11.5334,11.256,11.3141,14200.0],["2005-09-21",11.2883,11.4173,11.2238,11.2818,22500.0],["2005-09-22",11.3205,11.4495,11.2109,11.3141,16700.0],["2005-09-23",11.3528,11.3528,10.6884,10.9593,51500.0],["2005-09-26",11.0045,11.0045,10.9335,10.9593,14400.0],["2005-09-27",10.9658,11.3528,10.9658,11.2238,29400.0],["2005-09-28",11.2238,11.3012,11.0754,11.127,12100.0],["2005-09-29",11.1593,11.2883,11.1335,11.2689,14100.0],["2005-09-30",11.2238,11.2818,11.1851,11.2109,5400.0],["2005-10-03",11.2044,11.3528,10.998,11.2431,28000.0],["2005-10-04",11.256,11.3528,11.2238,11.2431,11200.0],["2005-10-05",11.2431,11.2431,10.8497,10.8561,13100.0],["2005-10-06",10.8819,10.9658,10.7077,10.7464,17300.0],["2005-10-07",10.7787,10.8303,10.7594,10.7916,9300.0],["2005-10-10",10.7916,10.8561,10.6884,10.7077,9300.0],["2005-10-11",10.74,10.8045,10.7077,10.7271,8000.0],["2005-10-12",10.74,10.8174,10.6497,10.6948,14400.0],["2005-10-13",10.7831,10.8484,10.7046,10.7046,17100.0],["2005-10-14",10.7046,10.7504,10.6197,10.6197,43800.0],["2005-10-17",10.6197,10.6981,10.489,10.5282,48800.0],["2005-10-18",10.5282,10.6524,10.3975,10.5217,8600.0],["2005-10-19",10.5151,10.6589,10.4498,10.6328,7100.0],["2005-10-20",10.6981,10.7504,10.391,10.4302,16100.0],["2005-10-21",10.404,10.489,10.3583,10.4432,40500.0],["2005-10-24",10.4694,10.5543,10.391,10.4563,28400.0],["2005-10-25",10.4563,10.5086,10.391,10.4367,22600.0],["2005-10-26",10.489,10.5217,10.391,10.4628,19800.0],["2005-10-27",10.4628,10.4628,10.391,10.391,34800.0],["2005-10-28",10.4432,10.4563,10.391,10.4432,46300.0],["2005-10-31",10.4628,10.4628,10.3714,10.3844,32100.0],["2005-11-01",10.3844,10.4563,10.3256,10.3583,34600.0],["2005-11-02",10.391,10.4498,10.3321,10.3583,75900.0],["2005-11-03",10.4236,10.6785,10.4236,10.6197,61200.0],["2005-11-04",10.6197,10.8484,10.5609,10.8353,24000.0],["2005-11-07",10.8157,11.2405,10.8157,11.2405,21300.0],["2005-11-08",11.3059,11.4562,11.1425,11.3386,8400.0],["2005-11-09",11.3386,11.5673,11.2993,11.43,21000.0],["2005-11-10",11.3712,11.5346,11.3516,11.4954,7900.0],["2005-11-11",11.4954,11.5346,11.3778,11.4431,11300.0],["2005-11-14",11.5019,11.515,11.3451,11.4758,11300.0],["2005-11-15",11.5085,11.515,11.1817,11.1882,22700.0],["2005-11-16",11.0575,11.1621,11.0314,11.0575,13800.0],["2005-11-17",11.0575,11.3843,11.0575,11.3778,10000.0],["2005-11-18",11.3778,11.9725,11.2732,11.8091,56700.0],["2005-11-21",11.8222,11.8679,11.7633,11.8287,26600.0],["2005-11-22",11.8287,11.8287,11.5804,11.7568,24400.0],["2005-11-23",11.7568,11.796,11.6784,11.7372,11800.0],["2005-11-25",11.7372,11.8222,11.6784,11.8156,10200.0],["2005-11-28",11.7503,11.796,11.6784,11.7045,18200.0],["2005-11-29",11.7633,11.7633,11.6522,11.7503,7300.0],["2005-11-30",11.7633,11.7633,11.7045,11.7176,11800.0],["2005-12-01",11.7568,11.7633,11.4366,11.5281,26600.0],["2005-12-02",11.4954,11.5608,11.4823,11.4889,17500.0],["2005-12-05",11.4823,11.7568,11.4693,11.7503,19100.0],["2005-12-06",11.7633,11.8548,11.7111,11.8287,11500.0],["2005-12-07",11.8941,11.8941,11.7699,11.8483,14500.0],["2005-12-08",11.7829,11.8483,11.7241,11.7764,12900.0],["2005-12-09",11.7503,11.8875,11.7307,11.8222,11300.0],["2005-12-12",11.8418,11.894,11.783,11.8614,14200.0],["2005-12-13",11.894,11.894,11.7633,11.8548,16900.0],["2005-12-14",11.8222,11.8875,11.7764,11.8418,15900.0],["2005-12-15",11.8418,11.8941,11.7633,11.8941,29000.0],["2005-12-16",11.894,11.9267,11.698,11.698,28600.0],["2005-12-19",11.7633,11.9594,11.7633,11.8679,26000.0],["2005-12-20",11.8744,12.0836,11.8744,12.077,29200.0],["2005-12-21",12.0574,12.2535,12.0182,12.2273,22200.0],["2005-12-22",12.2339,12.2666,12.077,12.0966,17700.0],["2005-12-23",12.0574,12.3711,12.0574,12.2731,12200.0],["2005-12-27",12.3384,12.4169,12.3123,12.345,12900.0],["2005-12-28",12.3188,12.443,12.2535,12.4365,30000.0],["2005-12-29",12.4365,12.5541,12.3515,12.5541,10900.0],["2005-12-30",12.6129,12.6391,12.5541,12.5672,17100.0],["2006-01-03",12.5476,12.6129,12.5018,12.5868,24300.0],["2006-01-04",12.5476,12.5999,12.4822,12.5541,23900.0],["2006-01-05",12.5802,12.5999,12.528,12.528,17000.0],["2006-01-06",12.5476,12.8743,12.4234,12.7828,55700.0],["2006-01-09",12.7828,13.0639,12.7828,13.0246,8800.0],["2006-01-10",13.0377,13.2338,13.0377,13.1553,11500.0],["2006-01-11",13.1684,13.1684,13.0312,13.0769,14700.0],["2006-01-12",13.1397,13.2123,13.0472,13.0802,15900.0],["2006-01-13",13.0142,13.1991,12.849,12.882,24700.0],["2006-01-17",12.7829,12.8622,12.6905,12.8358,13400.0],["2006-01-18",12.8292,12.8292,12.6376,12.7896,25500.0],["2006-01-19",12.7896,13.1,12.7896,13.0934,12700.0],["2006-01-20",13.1463,13.2057,12.9547,13.034,19100.0],["2006-01-23",13.1,13.1,12.6839,12.6839,24000.0],["2006-01-24",12.7829,12.9151,12.6574,12.9151,10000.0],["2006-01-25",12.8754,13.2123,12.8556,13.2123,17900.0],["2006-01-26",13.2123,13.3048,13.1529,13.2916,21400.0],["2006-01-27",13.219,13.3775,13.219,13.3709,31200.0],["2006-01-30",13.3114,13.4436,13.1661,13.2057,15600.0],["2006-01-31",13.2057,13.219,13.0604,13.1529,23400.0],["2006-02-01",13.1132,13.1397,13.0075,13.0406,15600.0],["2006-02-02",13.0472,13.0472,12.882,12.8886,34800.0],["2006-02-03",12.849,12.9151,12.7235,12.7631,11400.0],["2006-02-06",12.7169,12.8094,12.6839,12.6905,5900.0],["2006-02-07",12.7499,12.7565,12.4857,12.5187,38300.0],["2006-02-08",12.5848,12.6706,12.4857,12.6178,12600.0],["2006-02-09",12.5517,12.6508,12.5517,12.6442,7600.0],["2006-02-10",12.6839,12.7301,12.6178,12.7235,6600.0],["2006-02-13",12.7829,12.8622,12.5848,12.6178,34900.0],["2006-02-14",12.5782,12.6178,12.3403,12.5782,20800.0],["2006-02-15",12.6178,12.6839,12.5385,12.6112,12300.0],["2006-02-16",12.6178,12.7037,12.4857,12.6508,27900.0],["2006-02-17",12.6508,13.0406,12.6508,13.0406,8100.0],["2006-02-21",13.0802,13.1793,12.9613,13.1,12400.0],["2006-02-22",13.1463,13.1991,12.882,13.1991,12900.0],["2006-02-23",13.2057,13.4105,13.1991,13.1991,53500.0],["2006-02-24",13.1925,13.2784,13.0802,13.2784,18700.0],["2006-02-27",13.3445,13.4039,13.219,13.2784,18000.0],["2006-02-28",13.2784,13.318,13.1661,13.2057,16700.0],["2006-03-01",13.2322,13.4039,13.1265,13.3313,18600.0],["2006-03-02",13.3114,13.5757,13.219,13.2388,16600.0],["2006-03-03",13.219,13.4039,13.1727,13.3048,14300.0],["2006-03-06",13.3445,13.3445,13.0538,13.1859,24500.0],["2006-03-07",13.1859,13.3445,13.1859,13.2586,18500.0],["2006-03-08",13.2454,13.4105,13.2057,13.3445,15200.0],["2006-03-09",13.3775,13.4237,13.1793,13.3247,22400.0],["2006-03-10",13.3775,13.6814,13.3775,13.6616,20400.0],["2006-03-13",13.6682,13.9588,13.6219,13.9588,25500.0],["2006-03-14",13.9588,14.0579,13.8003,14.0579,20400.0],["2006-03-15",14.124,14.1901,13.9853,13.9853,34700.0],["2006-03-16",13.9721,13.9853,13.5294,13.7012,21500.0],["2006-03-17",13.7673,14.0051,13.721,13.8928,12900.0],["2006-03-20",13.8862,14.1702,13.8399,14.1174,31800.0],["2006-03-21",14.1174,14.1768,13.6087,13.6087,18200.0],["2006-03-22",13.6748,13.8069,13.655,13.8069,14200.0],["2006-03-23",13.8069,13.9324,13.8069,13.9324,13200.0],["2006-03-24",13.9985,13.9985,13.7871,13.7871,9500.0],["2006-03-27",13.655,13.939,13.3379,13.939,15700.0],["2006-03-28",14.0051,14.0579,13.8862,13.9258,6600.0],["2006-03-29",13.873,14.2099,13.7408,14.2099,17900.0],["2006-03-30",14.1372,14.2099,13.9324,14.2099,19300.0],["2006-03-31",14.2363,14.3684,14.1372,14.3684,11500.0],["2006-04-03",14.2693,14.4939,14.0712,14.1967,17600.0],["2006-04-04",14.2693,14.3552,13.9654,14.1702,10400.0],["2006-04-05",14.1042,14.3222,14.1042,14.1504,6800.0],["2006-04-06",14.2033,14.2958,13.906,14.124,14700.0],["2006-04-07",14.0711,14.1372,13.9456,13.9456,17000.0],["2006-04-10",14.0117,14.124,13.318,13.3247,27200.0],["2006-04-11",13.3213,13.3547,13.2145,13.2212,16000.0],["2006-04-12",13.3213,13.4014,13.1811,13.1811,9200.0],["2006-04-13",13.2479,13.6351,13.0342,13.535,17500.0],["2006-04-17",13.5216,13.5884,13.3547,13.4148,15400.0],["2006-04-18",13.3814,13.3814,13.1878,13.348,16100.0],["2006-04-19",13.2545,13.6886,13.2545,13.6886,21900.0],["2006-04-20",13.6886,13.8889,13.6886,13.8555,9200.0],["2006-04-21",13.8889,13.9757,13.6886,13.8889,14900.0],["2006-04-24",13.5216,13.8154,13.4415,13.782,26800.0],["2006-04-25",13.7553,13.8755,13.722,13.8755,6600.0],["2006-04-26",13.8221,13.9356,13.7153,13.7553,12200.0],["2006-04-27",13.7553,13.7553,13.5283,13.535,11900.0],["2006-04-28",13.4883,13.6285,13.4749,13.4816,6100.0],["2006-05-01",13.4549,13.555,13.4215,13.555,28300.0],["2006-05-02",13.5216,14.0158,13.5216,14.0158,17400.0],["2006-05-03",13.9557,14.0224,13.8889,13.989,6700.0],["2006-05-04",14.156,14.156,13.9623,14.0024,20700.0],["2006-05-05",14.0024,14.0692,13.9423,14.0425,17000.0],["2006-05-08",14.0224,14.0558,13.8355,13.8889,8900.0],["2006-05-09",13.8221,14.0158,13.7086,14.0158,12200.0],["2006-05-10",13.9557,14.0158,13.7153,14.0158,18800.0],["2006-05-11",14.0158,14.0224,13.5016,13.5016,19900.0],["2006-05-12",13.5083,13.7286,13.4682,13.6552,33300.0],["2006-05-15",13.7887,13.7887,13.2211,13.3747,21000.0],["2006-05-16",13.5083,13.535,13.2812,13.3881,13800.0],["2006-05-17",13.3213,13.3347,12.9741,13.0876,21000.0],["2006-05-18",13.0208,13.2145,12.9607,13.0008,37600.0],["2006-05-19",13.0676,13.121,12.52,12.6335,22600.0],["2006-05-22",12.5534,12.6402,12.1461,12.52,29000.0],["2006-05-23",12.4866,12.4933,12.0126,12.0192,7900.0],["2006-05-24",11.9525,11.9725,11.3782,11.7655,46200.0],["2006-05-25",11.7655,11.7922,11.2513,11.3849,38600.0],["2006-05-26",11.3849,11.672,11.3715,11.5852,12700.0],["2006-05-30",11.6854,11.7321,11.2847,11.3515,32300.0],["2006-05-31",11.5184,11.5652,11.3515,11.4316,18800.0],["2006-06-01",11.3582,11.8323,11.3582,11.7521,26200.0],["2006-06-02",11.7521,11.9725,11.7187,11.8723,20000.0],["2006-06-05",11.8256,12.2062,11.8256,12.1261,21400.0],["2006-06-06",12.0526,12.1728,11.9525,12.0326,14800.0],["2006-06-07",11.9658,12.0927,11.9191,12.0326,14900.0],["2006-06-08",11.9658,12.0727,11.9324,12.0259,16000.0],["2006-06-09",12.1261,12.1528,12.0259,12.0259,7000.0],["2006-06-12",11.9257,11.9725,11.9191,11.9191,17800.0],["2006-06-13",11.9191,11.9792,11.8456,11.8456,19400.0],["2006-06-14",11.6119,11.8256,11.1512,11.258,18100.0],["2006-06-15",11.3582,11.7455,11.3582,11.5652,19200.0],["2006-06-16",11.6319,11.6987,11.5518,11.5919,6700.0],["2006-06-19",11.6587,11.6653,11.4316,11.4316,25000.0],["2006-06-20",11.3648,11.5518,11.2179,11.2847,19300.0],["2006-06-21",11.2179,11.3515,11.2179,11.3114,12900.0],["2006-06-22",11.2513,11.2847,11.1846,11.258,24700.0],["2006-06-23",11.2179,11.5051,11.2179,11.3582,21700.0],["2006-06-26",11.5451,11.652,11.3648,11.6453,12200.0],["2006-06-27",11.5785,11.7455,11.5785,11.7121,12300.0],["2006-06-28",11.8189,11.9525,11.692,11.9525,16700.0],["2006-06-29",12.0059,12.0927,11.8723,12.0927,13800.0],["2006-06-30",12.0593,12.5267,12.0593,12.4866,12300.0],["2006-07-03",12.4199,12.4265,12.0459,12.2596,14600.0],["2006-07-05",12.1194,12.9941,12.1194,12.9541,27300.0],["2006-07-06",13.0208,13.0876,12.6936,12.7604,23700.0],["2006-07-07",12.7604,12.7604,12.3598,12.3865,9000.0],["2006-07-10",12.3865,12.6002,12.2796,12.293,10600.0],["2006-07-11",12.2529,12.8472,12.2529,12.6603,31000.0],["2006-07-12",12.5267,12.7738,12.5267,12.7337,10100.0],["2006-07-13",12.7979,12.8519,12.5345,12.5615,12200.0],["2006-07-14",12.5615,12.6358,12.3454,12.4737,10500.0],["2006-07-17",12.5142,12.7709,12.3251,12.5277,13400.0],["2006-07-18",12.5615,12.629,12.5277,12.5953,14000.0],["2006-07-19",12.4602,13.3044,12.3656,13.3044,41700.0],["2006-07-20",13.3719,13.4057,12.7168,12.7303,16400.0],["2006-07-21",12.7371,13.4327,12.6831,12.7979,16500.0],["2006-07-24",12.8654,13.4057,12.3251,13.4057,31000.0],["2006-07-25",13.3719,13.3719,13.1423,13.2233,13600.0],["2006-07-26",13.3044,13.3044,13.0748,13.0748,10100.0],["2006-07-27",13.1288,13.1558,12.7979,12.7979,4500.0],["2006-07-28",12.7641,13.2503,12.6966,12.9667,18100.0],["2006-07-31",12.9329,13.2639,12.9329,13.041,12900.0],["2006-08-01",13.1085,13.2098,12.9397,13.0815,10700.0],["2006-08-02",13.0815,13.0815,12.8181,12.8316,8900.0],["2006-08-03",13.0005,13.7028,13.0005,13.507,69100.0],["2006-08-04",13.4394,13.5272,13.2909,13.3044,25200.0],["2006-08-07",13.1693,13.4462,13.1693,13.3111,7500.0],["2006-08-08",13.1693,13.3719,13.1693,13.3044,15100.0],["2006-08-09",13.2368,13.3449,13.2031,13.2301,26600.0],["2006-08-10",13.1693,13.2436,13.068,13.122,9300.0],["2006-08-11",13.1626,13.2031,12.8519,12.8857,32700.0],["2006-08-14",12.8519,13.1828,12.8519,13.1153,12400.0],["2006-08-15",13.149,13.2031,12.8789,12.9735,13300.0],["2006-08-16",12.9397,13.0613,12.8722,12.9059,6400.0],["2006-08-17",12.8857,13.068,12.8722,12.9329,13600.0],["2006-08-18",12.9667,13.1963,12.9667,13.1355,16400.0],["2006-08-21",13.2031,13.2031,12.9397,13.0342,26000.0],["2006-08-22",13.1018,13.1963,12.7776,12.9262,42500.0],["2006-08-23",12.9937,13.095,12.7979,12.8249,36400.0],["2006-08-24",12.8316,12.8857,12.5142,12.6088,48400.0],["2006-08-25",12.5412,13.0545,12.5142,12.8992,11800.0],["2006-08-28",12.9329,13.0275,12.6966,12.8992,11500.0],["2006-08-29",12.9532,13.1153,12.8451,12.9802,8500.0],["2006-08-30",13.0342,13.1963,12.9329,12.9735,12000.0],["2006-08-31",12.9059,13.0005,12.7641,12.7641,26900.0],["2006-09-01",12.6966,12.7371,12.3319,12.6425,19200.0],["2006-09-05",12.6898,13.453,12.6898,13.1693,25200.0],["2006-09-06",13.1018,13.1693,13.0748,13.122,11800.0],["2006-09-07",13.0883,13.0883,12.9667,12.987,7800.0],["2006-09-08",12.9667,13.0748,12.7438,13.0613,13900.0],["2006-09-11",13.0612,13.3111,12.9937,13.0207,20400.0],["2006-09-12",13.0207,13.0815,12.9127,12.9397,4400.0],["2006-09-13",12.8992,12.9262,12.2306,12.548,14200.0],["2006-09-14",12.6155,13.0005,12.6155,12.9262,17100.0],["2006-09-15",12.9329,13.4732,12.8384,13.1761,11000.0],["2006-09-18",13.1761,13.1761,12.9059,12.987,5300.0],["2006-09-19",13.0342,13.068,12.7641,12.8451,26400.0],["2006-09-20",12.8316,12.9329,12.8316,12.8789,10400.0],["2006-09-21",12.9059,13.0207,12.8316,12.9532,4900.0],["2006-09-22",12.9329,13.3179,12.8046,13.3179,19500.0],["2006-09-25",13.3044,13.3111,13.1018,13.2368,21100.0],["2006-09-26",13.2368,13.2368,12.9532,13.0342,7000.0],["2006-09-27",13.068,13.3381,12.9667,13.2504,72700.0],["2006-09-28",13.2368,13.2436,13.1288,13.2301,5600.0],["2006-09-29",13.3044,13.3044,13.1085,13.1355,11300.0],["2006-10-02",13.1355,13.1355,12.8316,12.9397,14900.0],["2006-10-03",12.8992,12.9194,12.8316,12.9194,9300.0],["2006-10-04",12.9735,12.9735,12.5277,12.5412,38800.0],["2006-10-05",12.494,12.5412,12.4264,12.4264,28800.0],["2006-10-06",12.4264,12.4737,12.3251,12.3589,29200.0],["2006-10-09",12.3589,12.6966,12.3589,12.629,99600.0],["2006-10-10",12.6628,12.7641,12.6425,12.6831,11200.0],["2006-10-11",12.7303,13.1626,12.7236,13.0545,19300.0],["2006-10-12",13.0545,13.453,13.0545,13.1626,21900.0],["2006-10-13",13.1591,13.3708,13.0431,13.2411,25500.0],["2006-10-16",13.1045,13.3162,13.1045,13.2616,17400.0],["2006-10-17",13.2138,13.4186,13.0021,13.3708,23600.0],["2006-10-18",13.2479,13.6781,13.1318,13.4664,21100.0],["2006-10-19",13.4528,13.4528,12.8928,13.1045,15000.0],["2006-10-20",13.0772,13.1455,12.9201,13.0089,10200.0],["2006-10-23",13.043,13.0772,12.9816,12.9884,12200.0],["2006-10-24",13.0431,13.5142,13.0431,13.3094,36600.0],["2006-10-25",13.3094,13.4186,13.2821,13.3162,51100.0],["2006-10-26",13.3845,13.3913,13.2889,13.3777,4900.0],["2006-10-27",13.4459,13.5347,12.8518,12.9065,16500.0],["2006-10-30",12.9406,13.0499,12.8792,13.0089,14600.0],["2006-10-31",13.0089,13.1591,12.9406,12.9952,11700.0],["2006-11-01",13.166,13.3845,13.1182,13.3162,44100.0],["2006-11-02",13.3777,13.3777,13.2957,13.3299,13300.0],["2006-11-03",13.3367,13.3504,13.2479,13.2616,19300.0],["2006-11-06",13.2684,13.3845,13.0772,13.084,36900.0],["2006-11-07",13.1796,13.4596,13.1796,13.3572,35300.0],["2006-11-08",13.364,13.9923,13.3162,13.9445,40600.0],["2006-11-09",13.9513,14.1971,13.9445,13.9581,41800.0],["2006-11-10",13.9923,14.3405,13.9445,13.9786,17000.0],["2006-11-13",13.9103,13.9991,13.8215,13.9991,13100.0],["2006-11-14",13.9513,14.2176,13.5347,14.2176,23600.0],["2006-11-15",13.6576,14.2722,13.6576,14.2176,31400.0],["2006-11-16",14.2244,14.2859,14.1152,14.2859,21600.0],["2006-11-17",14.2996,14.3132,14.0605,14.1835,19800.0],["2006-11-20",14.081,14.2995,14.0401,14.2995,23600.0],["2006-11-21",14.3064,14.5112,14.1835,14.2995,26100.0],["2006-11-22",14.3337,14.3337,14.0947,14.0947,7100.0],["2006-11-24",14.0264,14.0947,13.9854,14.081,6100.0],["2006-11-27",14.0127,14.3337,13.9308,13.9991,19300.0],["2006-11-28",13.9308,14.2381,13.8079,14.0742,17200.0],["2006-11-29",14.0742,14.1903,13.9513,13.9581,11800.0],["2006-11-30",13.9035,14.2996,13.9035,14.2654,11900.0],["2006-12-01",14.2654,14.2722,13.9991,14.1425,18100.0],["2006-12-04",14.081,14.2654,13.9854,14.163,13500.0],["2006-12-05",14.204,14.4771,14.204,14.3405,26800.0],["2006-12-06",14.3952,14.4088,14.0264,14.1561,15900.0],["2006-12-07",14.1015,14.3269,14.0537,14.2039,13600.0],["2006-12-08",14.2518,14.3337,14.1288,14.3064,10400.0],["2006-12-11",14.2722,14.2859,13.9445,14.1083,19000.0],["2006-12-12",14.1083,14.3405,14.0059,14.1357,14700.0],["2006-12-13",14.1357,14.2996,13.9445,13.9923,24400.0],["2006-12-14",14.0879,14.3269,14.0401,14.2381,15400.0],["2006-12-15",14.1835,14.1835,13.6781,14.0742,64000.0],["2006-12-18",14.1288,14.32,14.0879,14.2381,18500.0],["2006-12-19",14.2313,14.3405,14.2244,14.3405,16200.0],["2006-12-20",14.3405,14.3815,14.2586,14.3132,19200.0],["2006-12-21",14.3132,14.4771,14.3132,14.4771,12400.0],["2006-12-22",14.5112,14.5522,14.3405,14.4566,11900.0],["2006-12-26",14.4634,15.1463,14.3747,14.9415,27700.0],["2006-12-27",14.8868,15.0166,14.8322,14.9005,15700.0],["2006-12-28",14.8868,15.3444,14.8868,15.2214,23600.0],["2006-12-29",15.2214,15.358,15.0439,15.0712,12700.0],["2007-01-03",15.0712,15.0712,14.7298,14.8049,16900.0],["2007-01-04",14.8185,15.1327,14.6205,15.0234,32500.0],["2007-01-05",15.0575,15.0575,14.5317,14.5317,16100.0],["2007-01-08",14.5454,14.921,14.5181,14.5932,30800.0],["2007-01-09",14.5317,14.6069,14.4225,14.4225,14800.0],["2007-01-10",14.4225,14.682,14.3474,14.5249,15700.0],["2007-01-11",14.5864,14.8459,14.5112,14.5522,16100.0],["2007-01-12",14.6384,14.9213,14.5281,14.7626,16600.0],["2007-01-16",14.8247,14.873,14.6384,14.7833,25800.0],["2007-01-17",14.8316,14.9351,14.7281,14.8316,20600.0],["2007-01-18",14.8385,15.211,14.804,14.8937,47900.0],["2007-01-19",15.0799,15.0799,14.8937,15.0317,21100.0],["2007-01-22",15.0317,15.0661,14.9489,14.9903,7100.0],["2007-01-23",14.9006,14.9627,14.7281,14.7488,15100.0],["2007-01-24",14.735,14.8247,14.7281,14.804,7800.0],["2007-01-25",14.7626,15.1765,14.7626,15.073,11800.0],["2007-01-26",15.1213,15.1765,14.9213,15.1765,12300.0],["2007-01-29",15.1213,15.211,14.9972,15.1765,9400.0],["2007-01-30",15.1213,15.3145,15.1213,15.2317,18400.0],["2007-01-31",15.1765,15.3145,15.1558,15.3076,12600.0],["2007-02-01",15.3145,15.5214,15.3076,15.4249,15700.0],["2007-02-02",15.3076,15.5215,15.2248,15.3283,16700.0],["2007-02-05",15.2455,15.2455,15.1282,15.1765,11500.0],["2007-02-06",15.1075,15.2248,15.0386,15.1765,8100.0],["2007-02-07",15.0386,15.211,14.9834,15.1627,11400.0],["2007-02-08",15.1006,15.487,15.1006,15.3835,14300.0],["2007-02-09",15.3145,15.3766,15.1351,15.1351,9200.0],["2007-02-12",15.0731,15.5214,15.0317,15.3835,21400.0],["2007-02-13",15.3283,15.3283,15.073,15.3007,6300.0],["2007-02-14",15.3007,15.5007,15.1213,15.28,26100.0],["2007-02-15",15.3214,15.5076,15.0661,15.2317,17400.0],["2007-02-16",15.2869,15.6042,15.2386,15.4663,83900.0],["2007-02-20",15.487,15.9491,14.9627,15.8871,33900.0],["2007-02-21",15.9147,15.9629,15.6939,15.7905,19400.0],["2007-02-22",15.8595,15.9698,15.7491,15.956,27500.0],["2007-02-23",15.9354,15.9698,15.825,15.9354,11000.0],["2007-02-26",15.9146,16.6804,15.8043,16.2389,40500.0],["2007-02-27",16.2458,16.3424,15.5421,15.7974,38000.0],["2007-02-28",15.8664,16.5562,15.7284,16.2458,81200.0],["2007-03-01",16.1423,16.3493,15.8664,16.1423,36000.0],["2007-03-02",16.1423,16.4114,15.9285,15.9285,20500.0],["2007-03-05",15.756,15.756,15.3421,15.3835,21600.0],["2007-03-06",15.4525,15.5559,14.735,15.4525,45700.0],["2007-03-07",15.4525,15.6111,15.3283,15.4525,21600.0],["2007-03-08",14.8868,15.1558,14.7695,15.0662,130900.0],["2007-03-09",14.9351,15.1627,14.8316,15.0799,58200.0],["2007-03-12",15.1282,15.1351,14.9282,15.1006,33000.0],["2007-03-13",14.9282,15.1351,14.8661,15.0455,22000.0],["2007-03-14",14.9351,15.1075,14.9006,15.0799,73800.0],["2007-03-15",15.0937,15.5077,15.0937,15.487,24800.0],["2007-03-16",15.3835,15.487,14.9075,15.3214,33700.0],["2007-03-19",15.418,15.7767,15.28,15.5628,39400.0],["2007-03-20",15.5904,16.0319,15.5628,16.0112,28300.0],["2007-03-21",16.0319,16.4458,15.9285,16.2182,44900.0],["2007-03-22",16.2389,16.3768,16.0319,16.1906,22300.0],["2007-03-23",16.1423,16.2527,15.894,16.1354,30900.0],["2007-03-26",15.8319,16.2251,15.418,16.0871,45900.0],["2007-03-27",16.1216,16.2596,16.0388,16.0733,16500.0],["2007-03-28",16.0388,16.1837,16.0112,16.0595,23500.0],["2007-03-29",16.094,16.5079,16.094,16.3562,32300.0],["2007-03-30",16.3976,16.5217,16.2803,16.4251,30000.0],["2007-04-02",16.5148,16.5148,16.1492,16.3699,24800.0],["2007-04-03",16.3355,16.3838,16.2734,16.2803,32800.0],["2007-04-04",16.2113,16.5079,15.9491,16.0388,55800.0],["2007-04-05",15.9767,16.1216,15.9698,16.0388,34000.0],["2007-04-09",16.1009,16.3079,16.0595,16.0733,37200.0],["2007-04-10",15.9353,16.4458,15.9353,16.232,49400.0],["2007-04-11",16.232,16.232,15.8526,15.956,41500.0],["2007-04-12",16.0361,16.3912,15.7924,16.2938,27100.0],["2007-04-13",16.1197,16.3982,16.1197,16.3007,30600.0],["2007-04-16",16.3773,16.635,16.2659,16.5305,41900.0],["2007-04-17",16.5305,16.6767,16.3773,16.5723,14000.0],["2007-04-18",16.5723,16.6767,16.3912,16.5166,31300.0],["2007-04-19",16.5862,16.5862,16.2798,16.3634,22100.0],["2007-04-20",16.3564,16.6767,16.0501,16.4191,37300.0],["2007-04-23",16.4191,16.5584,16.2729,16.5444,13500.0],["2007-04-24",16.5027,16.6767,16.3216,16.3773,36300.0],["2007-04-25",16.3286,16.4609,16.0292,16.064,40200.0],["2007-04-26",16.1197,16.3982,15.9108,15.9595,44600.0],["2007-04-27",15.876,16.4191,15.7367,16.2938,41600.0],["2007-04-30",16.2938,16.4052,15.5626,15.9177,72700.0],["2007-05-01",15.9456,15.9595,15.3885,15.7785,43400.0],["2007-05-02",15.9526,16.621,15.9247,16.5584,60600.0],["2007-05-03",16.6001,16.6419,16.4052,16.44,20100.0],["2007-05-04",16.3286,16.4957,16.2659,16.3007,26800.0],["2007-05-07",16.1963,17.0249,16.1963,16.6767,76700.0],["2007-05-08",16.7324,17.199,16.5653,17.199,64800.0],["2007-05-09",17.1363,17.2129,16.1893,16.3843,55500.0],["2007-05-10",16.3982,16.8787,16.3912,16.5932,38100.0],["2007-05-11",16.5932,16.8508,16.4748,16.6489,29300.0],["2007-05-14",16.7742,16.7742,16.433,16.5375,43500.0],["2007-05-15",16.5375,16.7603,16.3704,16.4191,20000.0],["2007-05-16",16.3634,16.7742,15.9874,16.1127,29800.0],["2007-05-17",16.2241,16.5026,15.5696,15.9665,36000.0],["2007-05-18",16.057,16.6976,16.057,16.3495,30000.0],["2007-05-21",16.2102,16.6141,16.2102,16.5723,26700.0],["2007-05-22",16.3634,16.8787,16.2798,16.5514,79800.0],["2007-05-23",16.5792,16.7115,16.3077,16.3077,26800.0],["2007-05-24",16.3286,16.6001,16.3286,16.3773,25800.0],["2007-05-25",16.5026,16.8856,16.3355,16.628,30200.0],["2007-05-29",16.4539,16.8647,16.4539,16.7464,33300.0],["2007-05-30",16.7533,17.0318,16.6419,16.8926,23900.0],["2007-05-31",16.8369,16.8508,16.6141,16.6767,30400.0],["2007-06-01",16.6628,16.7812,16.628,16.7812,19200.0],["2007-06-04",16.7812,16.8856,16.6837,16.7951,24100.0],["2007-06-05",16.7255,16.7603,16.6489,16.6628,18600.0],["2007-06-06",16.7115,16.7533,16.5514,16.6976,40300.0],["2007-06-07",16.6767,16.6767,16.3286,16.3703,40300.0],["2007-06-08",16.3982,16.5305,16.1058,16.3495,24800.0],["2007-06-11",16.4121,16.5096,16.3007,16.3495,18400.0],["2007-06-12",16.2938,16.2938,15.6949,15.6949,18600.0],["2007-06-13",15.6949,15.9456,15.6949,15.7994,19500.0],["2007-06-14",15.862,16.4191,15.862,16.0222,30300.0],["2007-06-15",16.0222,16.3843,15.8969,16.3355,47200.0],["2007-06-18",16.2729,17.0388,16.2729,16.823,85900.0],["2007-06-19",16.7464,17.2268,16.5375,17.1084,50300.0],["2007-06-20",16.9553,17.0597,16.7533,16.823,27800.0],["2007-06-21",16.8438,16.9622,16.6907,16.8508,26800.0],["2007-06-22",16.6767,16.6767,16.2589,16.2938,34500.0],["2007-06-25",16.2938,16.7742,16.2938,16.5375,37900.0],["2007-06-26",16.4678,16.9761,15.8481,16.0988,78300.0],["2007-06-27",16.0988,16.8717,16.0431,16.3843,35300.0],["2007-06-28",16.3286,16.7046,16.1127,16.252,29800.0],["2007-06-29",16.1266,16.5444,16.0083,16.433,20800.0],["2007-07-02",16.6071,16.8508,16.3355,16.5375,73900.0],["2007-07-03",16.5375,16.8717,16.5375,16.6001,31200.0],["2007-07-05",17.0527,17.192,16.7464,17.0179,46500.0],["2007-07-06",17.2199,17.4079,17.0179,17.1293,48000.0],["2007-07-09",16.9692,17.2338,16.7185,17.0458,39300.0],["2007-07-10",16.9553,17.2199,16.7603,16.997,29100.0],["2007-07-11",16.997,17.0249,16.628,16.9553,29200.0],["2007-07-12",16.9204,17.0597,16.6976,17.0249,29900.0],["2007-07-13",17.0706,17.3094,16.7334,17.0706,31700.0],["2007-07-16",17.0986,17.3726,16.9019,17.0986,44900.0],["2007-07-17",17.3726,17.3726,16.9722,17.0706,44000.0],["2007-07-18",17.0987,17.2391,16.9371,17.0144,33800.0],["2007-07-19",16.9019,17.1267,16.8949,17.0073,28700.0],["2007-07-20",17.1057,17.1057,16.8387,17.0354,18900.0],["2007-07-23",16.9863,16.9863,16.354,16.5437,57300.0],["2007-07-24",16.5367,16.628,16.1643,16.2065,52400.0],["2007-07-25",16.1433,16.5086,15.504,15.8552,70200.0],["2007-07-26",15.8061,15.8061,14.7242,14.7804,61100.0],["2007-07-27",14.7453,15.0474,14.2536,14.4994,54400.0],["2007-07-30",14.6891,15.2722,14.5135,15.0403,95300.0],["2007-07-31",14.7594,15.3354,14.7242,15.2581,25700.0],["2007-08-01",15.1879,15.6585,14.9631,15.3354,42400.0],["2007-08-02",16.3681,16.7334,15.9325,16.6772,106500.0],["2007-08-03",16.8036,17.2813,16.621,17.0003,81300.0],["2007-08-06",17.211,17.3796,16.08,16.5858,54700.0],["2007-08-07",16.8598,16.8598,16.4243,16.7544,78000.0],["2007-08-08",16.7544,16.7544,14.38,15.4689,137800.0],["2007-08-09",15.216,15.3213,13.8742,14.0147,104400.0],["2007-08-10",14.0147,16.8528,13.523,16.059,116600.0],["2007-08-13",16.1011,16.1292,15.1528,15.2581,51300.0],["2007-08-14",15.2581,15.511,14.5065,14.9701,33900.0],["2007-08-15",15.0825,15.4056,14.8437,15.0474,20500.0],["2007-08-16",14.8015,15.1036,14.4151,15.0825,54700.0],["2007-08-17",15.2862,16.6701,15.1106,15.1106,54300.0],["2007-08-20",14.9982,15.1949,14.3449,14.7594,45900.0],["2007-08-21",14.8155,15.7288,14.8155,15.5461,34800.0],["2007-08-22",15.4548,15.4548,14.8226,15.1738,59000.0],["2007-08-23",15.2441,15.4548,14.8928,15.1949,72200.0],["2007-08-24",15.4689,15.4689,15.1036,15.3986,57700.0],["2007-08-27",14.9209,15.3213,14.9209,15.2089,47200.0],["2007-08-28",15.3143,15.3565,14.7523,14.9701,36300.0],["2007-08-29",15.0333,15.0965,14.3168,15.0825,38400.0],["2007-08-30",15.0193,15.1598,14.6048,14.9069,39600.0],["2007-08-31",14.9279,15.4759,14.9279,15.4548,43300.0],["2007-09-04",15.3143,15.3775,15.0193,15.0403,54300.0],["2007-09-05",15.0403,15.5461,14.9209,15.2441,84000.0],["2007-09-06",15.3073,16.2346,15.1036,16.2346,49300.0],["2007-09-07",16.1081,16.1081,15.3143,15.4408,31400.0],["2007-09-10",15.4478,15.5391,15.0404,15.3143,39300.0],["2007-09-11",15.1387,15.785,15.0614,15.3775,21000.0],["2007-09-12",15.3213,16.1503,15.3213,15.9606,34400.0],["2007-09-13",16.1573,16.1573,15.3003,15.5953,33400.0],["2007-09-14",15.511,16.1081,15.3916,16.1081,41700.0],["2007-09-17",16.2978,16.6631,15.7639,15.8693,33700.0],["2007-09-18",15.8061,16.7263,15.8061,16.6561,35400.0],["2007-09-19",16.5437,16.7966,16.5226,16.6139,40600.0],["2007-09-20",16.635,17.2462,16.5296,17.1619,55800.0],["2007-09-21",17.0565,17.3726,16.621,16.621,51500.0],["2007-09-24",16.34,16.8949,16.2697,16.4524,22800.0],["2007-09-25",16.4032,17.0144,16.2697,16.3329,23600.0],["2007-09-26",16.4945,17.1057,16.4875,16.8528,62900.0],["2007-09-27",16.7896,16.8457,16.5648,16.7966,19300.0],["2007-09-28",16.8598,16.9722,16.4734,16.5226,24000.0],["2007-10-01",16.5507,16.902,16.5507,16.8247,37300.0],["2007-10-02",16.9301,17.1408,16.5437,16.642,33600.0],["2007-10-03",16.4734,16.7404,16.3891,16.3962,24300.0],["2007-10-04",16.5086,16.7896,16.2065,16.7896,17300.0],["2007-10-05",16.7685,16.7966,16.4524,16.6491,39100.0],["2007-10-08",16.5437,17.1338,16.4594,16.8247,38600.0],["2007-10-09",16.8879,16.923,16.354,16.7896,52800.0],["2007-10-10",16.6842,17.0425,16.5999,16.6491,58600.0],["2007-10-11",16.7193,16.9511,16.3048,16.4453,54500.0],["2007-10-12",16.5086,17.1338,16.3751,16.3821,38500.0],["2007-10-15",16.4991,16.9812,16.2438,16.2438,60900.0],["2007-10-16",16.2651,16.6196,16.0099,16.2438,57600.0],["2007-10-17",16.258,16.414,15.9531,16.017,43500.0],["2007-10-18",15.9815,16.2935,15.8043,16.1942,42700.0],["2007-10-19",16.2368,16.3006,16.0737,16.0737,35100.0],["2007-10-22",15.9106,16.2935,15.4568,16.095,27700.0],["2007-10-23",16.2297,16.3927,16.102,16.3927,16900.0],["2007-10-24",16.3502,16.8536,16.1304,16.8323,29000.0],["2007-10-25",16.726,16.726,16.102,16.18,13500.0],["2007-10-26",15.9744,16.024,15.783,15.939,29900.0],["2007-10-29",15.9106,16.2226,15.7688,15.9602,31700.0],["2007-10-30",16.024,16.0879,15.5703,15.7333,17600.0],["2007-10-31",15.5915,15.5915,14.9889,15.3008,62500.0],["2007-11-01",15.2087,15.8893,15.0456,15.1945,58200.0],["2007-11-02",15.549,16.4636,15.1945,16.4353,60400.0],["2007-11-05",15.2583,16.0524,15.0031,15.6341,58700.0],["2007-11-06",15.6128,16.6622,15.6128,16.6409,29300.0],["2007-11-07",16.5204,16.5913,16.095,16.2297,44100.0],["2007-11-08",16.2226,16.3998,15.7901,16.2509,24100.0],["2007-11-09",16.1375,16.2722,15.7263,15.8184,35000.0],["2007-11-12",15.3788,15.9461,15.237,15.6057,57100.0],["2007-11-13",15.6199,16.804,15.6199,16.3218,32200.0],["2007-11-14",16.3998,16.3998,15.6128,15.783,37700.0],["2007-11-15",15.7263,16.5913,15.6837,16.5913,73300.0],["2007-11-16",16.4495,16.5062,15.7972,16.4282,39500.0],["2007-11-19",16.4211,16.4211,16.0382,16.0737,38100.0],["2007-11-20",16.102,16.336,16.024,16.2722,41700.0],["2007-11-21",15.8113,16.3644,15.471,15.471,47000.0],["2007-11-23",15.5419,15.7263,15.2725,15.393,15800.0],["2007-11-26",15.4356,15.7972,15.0243,15.0598,69000.0],["2007-11-27",15.1023,15.6057,15.0456,15.4781,47700.0],["2007-11-28",15.6057,15.705,15.2725,15.4994,32600.0],["2007-11-29",15.3859,15.6199,15.3221,15.4497,23900.0],["2007-11-30",15.4497,15.6766,15.2016,15.4426,36000.0],["2007-12-03",15.4781,15.549,15.1945,15.3576,34400.0],["2007-12-04",14.9747,15.3434,14.7691,14.9038,47300.0],["2007-12-05",14.996,15.4568,14.996,15.1803,40700.0],["2007-12-06",15.1732,16.2368,15.1661,16.2368,70400.0],["2007-12-07",16.2368,16.2438,15.8113,16.0808,22100.0],["2007-12-10",15.9815,16.2509,15.3647,15.9602,63500.0],["2007-12-11",15.9744,16.024,15.3079,15.7333,42400.0],["2007-12-12",15.9744,16.095,15.0314,15.3505,34300.0],["2007-12-13",15.3505,15.5703,15.2867,15.393,28700.0],["2007-12-14",15.159,15.2512,14.6485,14.8258,44100.0],["2007-12-17",14.7832,14.8896,14.4216,14.4642,30100.0],["2007-12-18",14.5989,14.918,13.9466,14.8683,51000.0],["2007-12-19",14.9251,14.9251,14.45,14.7478,28100.0],["2007-12-20",14.7123,15.237,14.5422,15.0314,25800.0],["2007-12-21",14.9251,15.5986,14.8896,15.5986,55100.0],["2007-12-24",15.5632,15.8184,15.4923,15.5774,16900.0],["2007-12-26",15.5206,15.6483,15.0314,15.0739,29900.0],["2007-12-27",14.9038,15.4143,14.9038,15.2087,10700.0],["2007-12-28",15.1378,15.2796,14.9747,15.1378,23900.0],["2007-12-31",15.0669,15.783,15.0669,15.5774,24400.0],["2008-01-02",15.6695,15.6695,14.7478,14.8612,46600.0],["2008-01-03",14.7903,15.5206,14.0388,14.0388,45500.0],["2008-01-04",14.0317,14.0317,13.4432,13.7197,45200.0],["2008-01-07",13.7835,13.8686,13.3227,13.429,23300.0],["2008-01-08",13.5708,13.6275,13.1738,13.3794,31000.0],["2008-01-09",13.4715,13.6063,13.1808,13.4077,32200.0],["2008-01-10",13.3652,14.0671,13.3226,13.7552,20800.0],["2008-01-11",13.6843,13.6843,13.0816,13.2943,41100.0],["2008-01-14",13.5495,13.6559,13.2305,13.4432,34300.0],["2008-01-15",13.332,13.332,12.9232,13.0738,42400.0],["2008-01-16",13.6619,13.7838,13.0165,13.5185,25000.0],["2008-01-17",14.1066,14.1066,12.1272,12.3495,108000.0],["2008-01-18",12.3352,12.3925,11.5391,12.0698,79700.0],["2008-01-22",10.951,12.622,10.951,12.1559,78900.0],["2008-01-23",12.2706,12.5288,11.7973,12.077,78400.0],["2008-01-24",11.8332,12.3639,11.6969,12.1774,71300.0],["2008-01-25",12.9017,13.7193,11.6539,13.5113,120200.0],["2008-01-28",14.0348,14.1998,12.873,14.1998,91400.0],["2008-01-29",14.3074,14.3074,13.8699,13.9488,52400.0],["2008-01-30",13.8986,14.3504,13.7408,14.1639,51700.0],["2008-01-31",14.0922,14.5369,14.0133,14.3647,41600.0],["2008-02-01",14.4867,14.9456,14.3791,14.9385,31100.0],["2008-02-04",14.9385,15.1895,14.3647,14.4867,56100.0],["2008-02-05",14.4078,15.2612,14.2643,14.2715,56500.0],["2008-02-06",14.3647,15.1321,14.3217,14.4436,36600.0],["2008-02-07",14.3217,14.7018,14.0133,14.3647,36400.0],["2008-02-08",14.3504,14.5082,14.1711,14.4365,25300.0],["2008-02-11",14.5225,15.2971,14.3719,15.1966,40000.0],["2008-02-12",15.3759,15.3831,14.8237,14.9026,25700.0],["2008-02-13",14.9528,15.7775,14.9241,15.7775,27100.0],["2008-02-14",15.6843,15.6843,14.8596,15.2899,28900.0],["2008-02-15",15.254,15.3903,14.7592,14.8739,35200.0],["2008-02-19",15.0245,15.7202,14.7161,15.1249,42300.0],["2008-02-20",15.1321,15.4763,14.9743,15.4763,85500.0],["2008-02-21",15.5409,16.2509,15.4118,15.8421,52500.0],["2008-02-22",15.7704,15.7704,14.9958,15.1823,32000.0],["2008-02-25",15.2038,15.5624,15.1034,15.4548,22700.0],["2008-02-26",15.419,15.7058,15.168,15.5696,100700.0],["2008-02-27",16.2796,17.176,16.215,16.7385,208000.0],["2008-02-28",16.882,17.4557,16.5162,16.9895,83800.0],["2008-02-29",17.0756,17.4414,16.631,16.8533,183300.0],["2008-03-03",17.0326,17.5704,17.0326,17.5704,112100.0],["2008-03-04",17.678,17.7784,16.9967,17.0182,370200.0],["2008-03-05",16.9537,17.6493,16.8963,17.5418,161000.0],["2008-03-06",17.592,17.9936,17.3625,17.5704,147200.0],["2008-03-07",17.4629,18.0366,17.3768,17.8501,66700.0],["2008-03-10",17.8501,18.2446,16.9465,16.968,72800.0],["2008-03-11",17.1473,19.0478,17.1473,18.9331,99600.0],["2008-03-12",18.3378,19.3992,18.2948,18.2948,128000.0],["2008-03-13",18.2517,19.2988,17.6708,19.0048,94300.0],["2008-03-14",19.098,19.2414,18.0294,18.2948,55800.0],["2008-03-17",18.2661,19.1482,18.0653,18.7538,60700.0],["2008-03-18",18.8255,19.3992,18.5745,19.2127,107100.0],["2008-03-19",19.2128,19.4924,18.2159,18.5745,121700.0],["2008-03-20",18.6103,19.1339,18.3808,18.6964,69700.0],["2008-03-24",18.596,19.4064,18.596,18.8972,92600.0],["2008-03-25",18.8829,19.9945,18.8829,19.9945,156200.0],["2008-03-26",20.0518,20.1522,19.5355,20.0805,127000.0],["2008-03-27",20.0877,20.2311,19.7004,19.7865,143400.0],["2008-03-28",19.7865,20.7762,19.7865,20.4678,135800.0],["2008-03-31",21.1491,22.899,21.063,22.44,483600.0],["2008-04-01",22.4543,22.4543,21.4144,21.4144,174900.0],["2008-04-02",21.5937,22.0168,21.5507,21.8806,89900.0],["2008-04-03",21.9738,22.2177,21.6654,21.73,142900.0],["2008-04-04",21.5292,22.232,21.5292,22.0886,107300.0],["2008-04-07",22.3683,22.4758,21.9451,21.9451,96400.0],["2008-04-08",21.1921,22.232,20.6542,22.232,164600.0],["2008-04-09",22.4471,22.4471,21.5005,21.5722,120000.0],["2008-04-10",21.7874,22.0957,21.5722,21.9451,55600.0],["2008-04-11",21.9666,22.0886,21.5292,21.5292,34000.0],["2008-04-14",21.5509,22.3964,21.5509,22.0206,128900.0],["2008-04-15",21.9845,22.0278,20.7487,21.7604,93200.0],["2008-04-16",21.8399,23.2926,21.8399,22.9457,90900.0],["2008-04-17",22.6927,22.6927,21.9411,22.3314,63300.0],["2008-04-18",22.5843,23.2926,22.3603,23.1986,66700.0],["2008-04-21",23.1625,23.1625,22.2519,22.9818,110600.0],["2008-04-22",22.765,22.765,22.1868,22.4181,84100.0],["2008-04-23",22.4904,23.9791,22.0856,23.7768,219500.0],["2008-04-24",23.6684,24.1742,22.7144,22.924,101200.0],["2008-04-25",22.9457,23.4877,22.7867,23.2998,49100.0],["2008-04-28",23.4299,24.1381,23.0035,23.2347,90300.0],["2008-04-29",23.0685,23.8779,22.989,22.989,69800.0],["2008-04-30",22.3241,22.9457,20.5969,22.4036,196200.0],["2008-05-01",22.512,22.6494,21.7821,22.4759,103700.0],["2008-05-02",22.3675,22.6204,21.1317,21.6376,110100.0],["2008-05-05",21.4786,22.3241,21.4786,21.8761,99400.0],["2008-05-06",21.6809,22.064,21.3341,21.7388,104300.0],["2008-05-07",21.811,21.8183,21.2762,21.3557,52800.0],["2008-05-08",21.2835,21.3124,20.5029,20.9727,44600.0],["2008-05-09",20.8715,20.9077,20.6113,20.8571,38900.0],["2008-05-12",20.7776,21.6809,20.7776,21.5725,103300.0],["2008-05-13",21.5725,21.6809,21.2618,21.6159,45600.0],["2008-05-14",21.6809,21.8544,21.0956,21.3413,43700.0],["2008-05-15",21.3051,21.4714,20.9944,21.2473,49900.0],["2008-05-16",21.1389,21.428,20.8643,20.8643,68400.0],["2008-05-19",20.9366,20.9582,20.0549,20.4524,81700.0],["2008-05-20",20.4885,20.5102,19.2599,20.3801,46500.0],["2008-05-21",20.2356,21.2762,20.2211,20.951,73600.0],["2008-05-22",21.0161,21.0522,20.4162,20.8281,60100.0],["2008-05-23",20.5969,20.5969,20.1994,20.4307,34900.0],["2008-05-27",20.2861,21.1028,20.2861,20.9077,66400.0],["2008-05-28",20.9727,22.3169,20.9727,22.0062,186200.0],["2008-05-29",22.1362,23.9791,21.9628,23.6033,262800.0],["2008-05-30",23.69,23.7117,22.353,23.1047,166700.0],["2008-06-02",21.9556,21.9556,21.2256,21.5292,257400.0],["2008-06-03",21.6809,21.6809,20.5535,20.5752,107700.0],["2008-06-04",20.5246,21.9122,20.5246,21.7893,95300.0],["2008-06-05",21.7026,21.9556,21.1534,21.8616,47300.0],["2008-06-06",21.6809,22.0351,21.3702,21.3774,47200.0],["2008-06-09",21.1678,21.9339,21.0522,21.6014,88800.0],["2008-06-10",21.681,21.681,21.0522,21.2907,58100.0],["2008-06-11",21.2184,21.3413,20.4307,20.4307,43300.0],["2008-06-12",20.5463,21.1534,20.2355,21.0305,66700.0],["2008-06-13",21.0811,21.7532,21.0811,21.6376,42900.0],["2008-06-16",21.6954,22.223,21.6087,22.223,100900.0],["2008-06-17",22.4759,22.4759,21.0377,21.9194,86500.0],["2008-06-18",21.9194,22.2519,21.7532,22.1796,44400.0],["2008-06-19",22.3603,22.3603,21.8327,22.0495,40500.0],["2008-06-20",21.9628,22.129,21.428,21.7532,50400.0],["2008-06-23",21.8472,22.3097,21.5942,21.7171,47200.0],["2008-06-24",21.5509,21.5798,20.1199,20.3295,59600.0],["2008-06-25",20.5391,20.5391,18.9347,19.0648,129000.0],["2008-06-26",19.1804,20.6547,18.6384,19.9248,106700.0],["2008-06-27",19.9103,19.9392,18.8913,19.296,732100.0],["2008-06-30",19.231,19.6429,18.9997,19.2671,92000.0],["2008-07-01",19.0865,19.7586,18.6095,19.7586,114700.0],["2008-07-02",19.7008,19.8959,17.6122,17.9446,107400.0],["2008-07-03",17.9663,18.4939,17.4965,18.1975,43200.0],["2008-07-07",17.9229,18.8696,17.8073,18.7902,113500.0],["2008-07-08",18.8841,19.6646,18.6312,19.3828,112200.0],["2008-07-09",19.4984,19.6935,18.5083,18.5661,52800.0],["2008-07-10",18.7468,19.8886,18.2553,19.2093,76400.0],["2008-07-11",19.0792,20.3945,18.4649,20.3945,74000.0],["2008-07-14",20.568,20.568,19.2021,19.5924,93600.0],["2008-07-15",19.6798,20.5253,19.1769,19.9349,73600.0],["2008-07-16",20.0443,21.4947,19.6142,21.4947,81900.0],["2008-07-17",21.6697,21.8227,20.8096,21.6113,87900.0],["2008-07-18",21.4218,21.6988,20.9918,21.2323,57100.0],["2008-07-21",21.4146,21.8665,21.2906,21.8446,58300.0],["2008-07-22",21.5676,22.1872,21.5676,22.0997,56100.0],["2008-07-23",22.1288,22.7776,21.8665,22.4277,90400.0],["2008-07-24",22.0633,22.6172,22.0633,22.4204,68000.0],["2008-07-25",22.5808,22.5808,21.6842,21.881,142300.0],["2008-07-28",21.8592,21.9539,21.2615,21.4802,90900.0],["2008-07-29",21.3562,22.1653,20.9918,21.8665,95400.0],["2008-07-30",21.779,22.0924,21.6988,21.8665,97500.0],["2008-07-31",22.5006,22.5006,20.9626,21.779,102000.0],["2008-08-01",21.9977,22.5953,21.2469,21.9612,119100.0],["2008-08-04",22.1653,22.1653,21.5968,21.9175,84900.0],["2008-08-05",22.3038,22.7776,22.0341,22.4714,131300.0],["2008-08-06",22.6026,23.142,22.2673,23.1201,84500.0],["2008-08-07",23.1784,23.193,22.763,23.0764,68000.0],["2008-08-08",23.1274,23.1712,22.8942,22.9962,56600.0],["2008-08-11",22.9452,23.6887,22.8067,23.4846,163200.0],["2008-08-12",23.3898,23.8126,22.9233,23.6012,122100.0],["2008-08-13",23.6012,24.0531,23.5137,24.0385,109100.0],["2008-08-14",23.7834,24.1187,23.3461,24.0312,60500.0],["2008-08-15",24.6508,24.6508,23.193,23.521,73900.0],["2008-08-18",23.6668,24.0531,23.3825,23.6085,92200.0],["2008-08-19",23.5137,23.5137,22.6464,22.9379,44200.0],["2008-08-20",23.1056,23.3607,22.6464,23.2951,51400.0],["2008-08-21",23.2003,23.4773,22.3548,22.8067,63000.0],["2008-08-22",22.9015,24.0385,22.8577,23.9875,97700.0],["2008-08-25",23.9584,24.0094,22.6755,22.916,59000.0],["2008-08-26",22.9233,23.1784,22.3694,22.7849,57800.0],["2008-08-27",22.8796,22.8796,21.6697,22.4568,128900.0],["2008-08-28",22.3913,22.486,21.1084,22.0851,228800.0],["2008-08-29",22.0851,22.158,21.451,21.5749,46300.0],["2008-09-02",21.9102,22.3985,21.7571,21.9539,88900.0],["2008-09-03",21.9612,23.244,21.9612,22.6828,83700.0],["2008-09-04",22.5443,22.5953,21.4364,21.5895,64900.0],["2008-09-05",21.6113,21.8081,20.7075,21.6113,57200.0],["2008-09-08",21.7207,22.5297,21.7207,21.9539,70000.0],["2008-09-09",21.9539,22.7776,21.7571,21.779,91100.0],["2008-09-10",22.0049,22.3184,21.7061,22.1434,54700.0],["2008-09-11",22.0414,22.7557,21.8665,22.7192,50000.0],["2008-09-12",22.7703,22.9598,22.4423,22.9598,70000.0],["2008-09-15",22.6609,23.142,22.537,22.8432,51700.0],["2008-09-16",22.8432,23.3242,22.6464,23.3242,59100.0],["2008-09-17",23.0108,23.0108,22.107,22.2309,74500.0],["2008-09-18",22.7411,23.3242,22.1945,23.3242,93000.0],["2008-09-19",23.5064,24.0531,23.0545,24.0167,235500.0],["2008-09-22",24.0531,24.075,23.6522,23.9802,64200.0],["2008-09-23",24.0021,24.2353,22.6609,22.6682,63700.0],["2008-09-24",23.0472,23.5939,22.5443,22.8796,60100.0],["2008-09-25",22.7338,23.5793,22.4204,23.2951,40500.0],["2008-09-26",22.814,22.814,21.5676,22.5953,58300.0],["2008-09-29",22.1944,22.1944,19.0238,20.5107,70700.0],["2008-09-30",20.6857,20.9699,19.9786,20.744,43200.0],["2008-10-01",20.7513,21.4364,19.7308,21.4145,64300.0],["2008-10-02",21.2834,21.2834,17.1069,17.4567,69900.0],["2008-10-03",17.4057,18.222,16.152,16.2541,71100.0],["2008-10-06",15.8678,16.3926,14.9494,16.2103,78000.0],["2008-10-07",16.1958,16.6987,14.9202,15.2628,81600.0],["2008-10-08",14.7599,15.6126,13.6665,13.7394,104500.0],["2008-10-09",13.7759,14.6505,12.7627,12.7992,152000.0],["2008-10-10",12.2088,13.1928,11.6694,13.0178,165600.0],["2008-10-13",14.4756,16.1229,13.703,15.4669,49000.0],["2008-10-14",14.84,15.5616,13.5718,13.8123,191100.0],["2008-10-15",13.8344,13.864,11.9013,11.9013,77200.0],["2008-10-16",11.8423,13.4065,11.8054,13.2737,122700.0],["2008-10-17",12.6613,13.5467,12.2924,12.7277,166200.0],["2008-10-20",12.9122,13.5688,12.6982,13.3106,134600.0],["2008-10-21",13.1483,13.591,12.558,13.2294,142800.0],["2008-10-22",13.1704,13.2294,12.012,12.3735,124300.0],["2008-10-23",12.5063,13.222,11.6062,12.2997,161600.0],["2008-10-24",11.4512,12.4326,11.4512,11.7464,175200.0],["2008-10-27",11.5693,11.953,11.1118,11.1118,124100.0],["2008-10-28",11.134,13.1852,11.1266,12.6982,197600.0],["2008-10-29",11.9751,13.0228,11.9603,11.9899,179700.0],["2008-10-30",12.2038,12.9712,11.6136,12.8679,182900.0],["2008-10-31",12.8826,14.2107,12.4473,14.1148,132900.0],["2008-11-03",14.041,14.7494,13.5836,13.7016,130500.0],["2008-11-04",13.7385,14.314,13.5614,13.6279,142500.0],["2008-11-05",13.4803,13.5614,12.7498,12.8605,103500.0],["2008-11-06",12.7941,13.0081,12.499,12.5063,133900.0],["2008-11-07",12.5432,13.495,12.3957,13.4213,145600.0],["2008-11-10",13.4729,13.8418,12.2112,12.3145,115400.0],["2008-11-11",12.1227,12.5063,11.7833,11.9161,84900.0],["2008-11-12",11.7021,11.8054,10.9864,11.0085,126800.0],["2008-11-13",11.0159,12.7277,10.8241,12.7277,124200.0],["2008-11-14",11.8718,12.3588,10.706,10.7577,130300.0],["2008-11-17",10.6027,11.038,10.4183,10.4699,103400.0],["2008-11-18",10.5142,10.6839,9.3263,10.0936,129300.0],["2008-11-19",10.042,10.042,8.8836,8.8983,89400.0],["2008-11-20",8.8467,9.0754,8.1531,8.1679,148100.0],["2008-11-21",8.2564,8.4851,7.7473,8.2638,163900.0],["2008-11-24",8.3007,8.4777,8.1383,8.2564,176200.0],["2008-11-25",8.3597,8.9131,8.2785,8.6622,153800.0],["2008-11-26",8.5663,9.1861,8.5589,9.0754,125300.0],["2008-11-28",8.9278,9.5255,8.9278,9.4517,74700.0],["2008-12-01",9.3705,9.3705,7.7252,7.7916,93400.0],["2008-12-02",8.1605,8.7286,7.6661,8.6475,248400.0],["2008-12-03",8.6474,9.2894,8.5146,9.127,140200.0],["2008-12-04",9.0459,9.1935,8.3449,8.6917,119000.0],["2008-12-05",8.6032,8.854,8.0424,8.8098,95700.0],["2008-12-08",9.2008,10.3592,8.9278,10.0272,88900.0],["2008-12-09",10.0789,11.0602,9.2008,9.3041,77100.0],["2008-12-10",9.3853,9.9239,8.736,8.9352,95500.0],["2008-12-11",8.8983,8.8983,7.7768,7.9465,104200.0],["2008-12-12",7.762,8.9352,7.5186,8.7507,113700.0],["2008-12-15",8.7507,9.223,8.7507,9.0606,100400.0],["2008-12-16",9.0754,10.3076,9.0606,10.1526,102200.0],["2008-12-17",10.1895,10.5511,9.9608,10.374,72500.0],["2008-12-18",10.1084,10.7946,9.9018,10.3371,77500.0],["2008-12-19",10.5216,11.1413,10.3887,10.4625,115900.0],["2008-12-22",10.4625,10.6986,10.2338,10.6913,104100.0],["2008-12-23",10.7503,11.4955,10.2707,10.8167,81400.0],["2008-12-24",10.861,10.861,10.3297,10.3592,19500.0],["2008-12-26",10.7282,10.8683,10.4109,10.5216,21900.0],["2008-12-29",10.4035,10.4035,9.8723,10.0936,56400.0],["2008-12-30",10.1526,10.4035,9.7985,10.4035,77800.0],["2008-12-31",10.4551,12.3514,10.4183,12.1374,100000.0],["2009-01-02",12.1374,12.1374,11.2225,11.2963,67100.0],["2009-01-05",11.3627,11.4365,10.8241,11.1413,98100.0],["2009-01-06",11.193,12.1964,11.0971,11.9161,61400.0],["2009-01-07",12.0046,12.0046,11.0897,11.3774,148300.0],["2009-01-08",11.2742,11.4955,10.9421,11.1561,96600.0],["2009-01-09",11.193,11.193,10.1453,10.2412,68400.0],["2009-01-12",10.3519,10.9126,10.2633,10.5216,109100.0],["2009-01-13",10.5216,10.7208,9.9313,9.9387,190700.0],["2009-01-14",9.9612,9.9612,8.8427,8.9853,185600.0],["2009-01-15",9.0154,9.3757,8.3248,9.3757,101500.0],["2009-01-16",9.4207,9.4207,8.55,9.3381,105200.0],["2009-01-20",9.3682,9.3682,8.8277,8.8953,81800.0],["2009-01-21",9.0154,9.0529,8.3848,8.9628,56000.0],["2009-01-22",8.9403,8.9403,8.1746,8.5725,45300.0],["2009-01-23",8.3548,8.6475,8.1371,8.5575,51400.0],["2009-01-26",8.595,9.4582,8.595,8.9778,39600.0],["2009-01-27",9.0454,9.4733,8.9628,9.143,41100.0],["2009-01-28",9.2931,9.9237,9.2556,9.8186,65200.0],["2009-01-29",9.4883,10.0438,9.0003,9.1505,95700.0],["2009-01-30",9.158,9.4207,8.3623,8.565,101100.0],["2009-02-02",8.3398,8.5199,8.0245,8.3998,71900.0],["2009-02-03",8.5274,8.5274,8.017,8.2347,115000.0],["2009-02-04",8.2347,8.3398,7.8819,7.9494,30300.0],["2009-02-05",7.8594,8.565,7.8443,8.2647,44600.0],["2009-02-06",8.2797,8.7676,8.1971,8.4974,60600.0],["2009-02-09",8.4449,8.7301,8.4449,8.5575,36600.0],["2009-02-10",8.5575,8.8277,8.017,8.017,68300.0],["2009-02-11",8.1971,8.625,7.8594,8.1596,115400.0],["2009-02-12",8.1146,8.4599,8.1146,8.4298,71800.0],["2009-02-13",8.4148,8.6926,7.8218,7.8669,73700.0],["2009-02-17",7.7843,8.3248,7.3189,7.3264,144000.0],["2009-02-18",7.439,7.484,6.8009,6.906,89000.0],["2009-02-19",6.891,7.1087,6.6958,6.891,59700.0],["2009-02-20",6.7484,6.8234,6.3956,6.5532,45600.0],["2009-02-23",6.5682,6.6283,5.7951,5.8026,69400.0],["2009-02-24",5.9227,5.9902,5.4347,5.8026,105700.0],["2009-02-25",5.7575,5.8401,5.202,5.202,116000.0],["2009-02-26",4.8042,4.9919,4.0085,4.549,165800.0],["2009-02-27",4.4889,4.5039,4.1511,4.2262,129000.0],["2009-03-02",4.2562,4.4889,4.1286,4.4439,167400.0],["2009-03-03",4.5189,4.5189,3.9559,4.3163,127200.0],["2009-03-04",4.4289,4.7441,4.1586,4.4289,128100.0],["2009-03-05",4.3763,4.3913,3.9034,4.0235,209900.0],["2009-03-06",4.1061,4.2262,3.7608,3.8659,207100.0],["2009-03-09",3.8659,4.0235,3.4905,3.5131,124700.0],["2009-03-10",3.6182,4.0911,3.6182,3.9785,237300.0],["2009-03-11",4.0235,4.3838,3.9785,4.3088,146100.0],["2009-03-12",4.3238,4.609,4.2712,4.5189,297000.0],["2009-03-13",4.5715,4.7892,4.5715,4.7141,62300.0],["2009-03-16",4.7817,5.1645,4.6541,4.6916,138800.0],["2009-03-17",4.7141,5.1195,4.624,5.112,69500.0],["2009-03-18",5.112,5.3071,5.112,5.2471,108700.0],["2009-03-19",5.2621,5.2621,5.172,5.217,152600.0],["2009-03-20",5.2921,5.4347,5.127,5.1645,99700.0],["2009-03-23",5.3597,6.3355,5.2696,6.3355,136600.0],["2009-03-24",6.2454,6.2454,5.6374,5.705,141800.0],["2009-03-25",5.7875,6.1328,5.7125,6.0127,126400.0],["2009-03-26",6.2304,6.6733,6.1253,6.6058,122700.0],["2009-03-27",6.4631,6.6658,5.7575,5.7951,167000.0],["2009-03-30",5.8626,5.9902,5.4122,5.72,164100.0],["2009-03-31",5.8326,6.1629,5.7875,5.9602,74800.0],["2009-04-01",5.8476,6.1854,5.705,6.1854,70100.0],["2009-04-02",6.4331,7.1312,6.3205,6.921,96000.0],["2009-04-03",6.9661,7.3264,6.846,7.2889,78900.0],["2009-04-06",7.1913,7.3564,6.7559,7.1162,72100.0],["2009-04-07",7.0787,7.2588,6.7784,6.7859,87000.0],["2009-04-08",6.8535,7.1763,6.8159,7.0562,57600.0],["2009-04-09",7.2813,8.0095,7.1312,8.0095,110400.0],["2009-04-13",7.8744,8.3848,7.3264,8.2572,73600.0],["2009-04-14",8.1882,8.1882,6.9768,7.1225,176000.0],["2009-04-15",7.1455,7.4215,6.9078,7.3908,120800.0],["2009-04-16",7.4982,8.0195,7.4598,7.9889,117200.0],["2009-04-17",8.0272,8.3032,7.7435,8.2265,87200.0],["2009-04-20",7.9659,8.0732,7.1532,7.2988,107500.0],["2009-04-21",7.2068,7.5902,7.1455,7.5595,154300.0],["2009-04-22",7.5289,8.6175,7.4368,8.5869,185800.0],["2009-04-23",8.5102,8.6635,7.9965,8.6329,134600.0],["2009-04-24",8.7019,9.4149,8.5409,9.1082,155700.0],["2009-04-27",9.0009,9.0239,8.1575,8.5409,170300.0],["2009-04-28",8.4719,9.9516,8.4719,9.8289,155600.0],["2009-04-29",8.9396,9.4226,8.4335,9.1619,271600.0],["2009-04-30",9.3689,9.9516,8.8322,8.9702,231500.0],["2009-05-01",8.9702,9.1772,8.8935,9.1159,190800.0],["2009-05-04",9.2999,10.4959,9.2769,10.4806,203700.0],["2009-05-05",10.5266,10.9099,9.9132,10.0052,174500.0],["2009-05-06",10.0512,10.7413,10.0512,10.6799,165100.0],["2009-05-07",10.9176,10.9176,9.5836,9.6909,150000.0],["2009-05-08",9.8749,10.9099,9.8749,10.6109,126300.0],["2009-05-11",10.3426,10.4959,10.0359,10.1202,103900.0],["2009-05-12",10.3579,10.6109,9.5606,10.4653,92400.0],["2009-05-13",10.2966,10.2966,9.5376,9.5452,71000.0],["2009-05-14",9.5836,10.2659,9.0469,9.9209,66800.0],["2009-05-15",9.9592,10.1202,9.6142,10.0742,44100.0],["2009-05-18",10.2122,10.6033,10.1586,10.2812,58300.0],["2009-05-19",10.0742,10.7796,9.7906,10.7106,87600.0],["2009-05-20",10.8486,11.3086,10.3043,10.4193,66500.0],["2009-05-21",10.2582,10.3809,9.6602,10.3579,74900.0],["2009-05-22",10.3963,10.6723,9.7216,9.7829,83500.0],["2009-05-26",9.6756,11.2703,9.6756,11.2703,120300.0],["2009-05-27",11.2166,11.2166,10.5189,10.5496,121600.0],["2009-05-28",10.7029,10.9329,10.1662,10.6416,86600.0],["2009-05-29",10.6339,10.7336,10.2046,10.5726,95600.0],["2009-06-01",11.0173,11.6459,10.8793,11.5846,59200.0],["2009-06-02",11.5003,11.5309,11.0556,11.3853,54900.0],["2009-06-03",11.1553,11.2549,10.4576,10.8486,89900.0],["2009-06-04",10.8869,11.5386,10.7413,11.2933,154700.0],["2009-06-05",11.4006,11.4926,11.1476,11.3239,93100.0],["2009-06-08",11.1016,11.2779,10.8103,10.9483,85500.0],["2009-06-09",10.9943,11.5003,10.9329,11.0709,50100.0],["2009-06-10",11.1246,11.3623,10.3196,10.8409,78400.0],["2009-06-11",11.0019,11.6919,11.0019,11.1169,81600.0],["2009-06-12",10.9559,11.5003,10.8869,11.4083,56600.0],["2009-06-15",11.0403,11.2319,10.4269,10.9406,96800.0],["2009-06-16",11.0403,11.1553,10.2966,10.3349,77600.0],["2009-06-17",10.2352,11.0786,10.1202,10.8563,65000.0],["2009-06-18",10.8103,11.2013,10.6953,11.1553,35200.0],["2009-06-19",11.3546,11.4696,10.7336,10.8793,80300.0],["2009-06-22",10.8026,10.8026,9.6526,9.6602,91000.0],["2009-06-23",9.6142,9.8366,8.7555,8.9702,166300.0],["2009-06-24",9.1542,9.9669,9.1542,9.3536,126800.0],["2009-06-25",9.3536,9.6832,9.3536,9.6756,65200.0],["2009-06-26",9.6219,10.1892,9.3689,10.0819,408400.0],["2009-06-29",10.0589,10.1739,9.6296,9.8289,48800.0],["2009-06-30",9.8289,10.6723,9.7752,10.1892,85000.0],["2009-07-01",10.3349,10.9253,10.3349,10.7259,66000.0],["2009-07-02",10.4423,10.5573,10.1509,10.3503,60000.0],["2009-07-06",10.3119,10.3119,9.6909,10.0282,92400.0],["2009-07-07",10.0282,10.0589,9.6756,9.6909,66600.0],["2009-07-08",9.7216,9.8059,9.5452,9.7522,79700.0],["2009-07-09",9.8212,9.9209,9.5299,9.5836,44400.0],["2009-07-10",9.5069,9.7599,9.1772,9.6909,41200.0],["2009-07-13",9.8136,10.0972,9.4686,10.0436,88600.0],["2009-07-14",9.9822,10.2966,9.8749,10.1739,47600.0],["2009-07-15",10.2519,11.3442,10.1427,11.3364,114800.0],["2009-07-16",11.2428,11.6329,10.9307,11.4613,84700.0],["2009-07-17",11.4925,11.4925,10.6889,10.9151,91800.0],["2009-07-20",10.9229,11.4691,10.6186,11.4378,121600.0],["2009-07-21",11.4222,11.4847,10.9307,11.1726,130700.0],["2009-07-22",11.1336,11.6173,11.0165,11.4847,83500.0],["2009-07-23",11.391,11.9684,11.3598,11.6563,106600.0],["2009-07-24",11.6563,12.1244,11.5471,11.9684,59800.0],["2009-07-27",11.9684,12.2961,11.867,12.1322,35900.0],["2009-07-28",12.0932,12.2181,11.5627,12.1556,66400.0],["2009-07-29",12.0464,12.0464,11.5081,11.945,138400.0],["2009-07-30",12.7876,14.5119,12.5457,14.0984,221900.0],["2009-07-31",14.114,14.2778,13.9345,14.0437,110900.0],["2009-08-03",14.0749,15.5573,14.0749,15.3935,185600.0],["2009-08-04",15.2765,16.1659,15.097,16.0801,124000.0],["2009-08-05",16.1191,16.9383,16.0879,16.7511,151400.0],["2009-08-06",16.9071,16.9071,15.885,16.5326,194800.0],["2009-08-07",16.5794,17.1646,16.3844,16.9851,122800.0],["2009-08-10",16.9461,17.5391,16.7901,17.4533,80800.0],["2009-08-11",17.5547,17.5547,16.4312,16.8291,82700.0],["2009-08-12",16.8057,17.6873,16.7901,17.3206,96300.0],["2009-08-13",17.4064,17.5547,17.0554,17.305,52100.0],["2009-08-14",17.3206,17.3206,16.0489,16.3376,86800.0],["2009-08-17",15.8616,16.0021,15.0814,15.7758,120100.0],["2009-08-18",15.9553,16.5872,15.9553,16.4624,49900.0],["2009-08-19",16.1815,16.5794,16.0099,16.4156,114600.0],["2009-08-20",16.3064,16.7745,16.1893,16.6184,60600.0],["2009-08-21",16.7667,17.4923,16.7589,17.2036,85500.0],["2009-08-24",17.3908,17.7263,16.5638,16.7589,69000.0],["2009-08-25",16.7199,17.7419,16.6496,17.1724,96200.0],["2009-08-26",17.0007,18.1008,17.0007,17.7965,113300.0],["2009-08-27",17.7965,17.7965,16.4936,17.0553,98900.0],["2009-08-28",17.2192,17.3128,16.439,16.8759,88000.0],["2009-08-31",16.5716,16.6184,16.0333,16.1659,78100.0],["2009-09-01",16.0333,16.4546,14.8552,15.1282,114400.0],["2009-09-02",15.1594,15.1594,14.5197,14.8786,88100.0],["2009-09-03",15.058,15.1282,14.4338,14.9566,66500.0],["2009-09-04",14.8864,15.2765,14.7927,15.1828,30400.0],["2009-09-08",15.3623,16.1971,14.98,16.0723,96100.0],["2009-09-09",16.0723,16.8525,15.846,16.1269,107900.0],["2009-09-10",16.1269,16.7667,15.573,16.6965,101500.0],["2009-09-11",16.6887,17.2348,16.4546,16.6652,101400.0],["2009-09-14",16.5482,17.0944,16.4078,17.0475,48400.0],["2009-09-15",16.9695,17.2426,16.4234,17.2348,64700.0],["2009-09-16",17.2426,17.7497,16.9383,17.6405,64200.0],["2009-09-17",17.4376,18.1008,17.4376,17.5937,46200.0],["2009-09-18",17.7341,17.7341,17.1802,17.2036,125300.0],["2009-09-21",17.0709,17.5313,16.7979,17.4923,67700.0],["2009-09-22",17.7263,17.7341,17.4767,17.5235,30300.0],["2009-09-23",17.5235,17.937,17.1334,17.1568,35000.0],["2009-09-24",17.1802,17.5157,16.2283,16.7043,78300.0],["2009-09-25",16.5872,17.2816,16.5326,17.0163,59600.0],["2009-09-28",16.9695,17.8434,16.9695,17.2348,49200.0],["2009-09-29",17.1958,17.6873,17.149,17.4454,45200.0],["2009-09-30",17.5157,17.5157,16.3766,17.11,54800.0],["2009-10-01",17.0553,17.0553,15.6588,16.0021,77000.0],["2009-10-02",15.7212,16.7121,15.4013,16.0411,69000.0],["2009-10-05",15.9943,16.478,15.8616,16.2205,52300.0],["2009-10-06",16.3844,16.8603,16.1113,16.6028,38800.0],["2009-10-07",16.5794,16.9695,16.4156,16.478,33200.0],["2009-10-08",16.7433,16.9929,16.4624,16.4624,44700.0],["2009-10-09",16.5014,16.8291,16.0801,16.5248,55700.0],["2009-10-12",16.6418,16.8603,16.3532,16.6418,19800.0],["2009-10-13",16.6262,16.6262,15.7914,16.0879,41800.0],["2009-10-14",16.2772,16.6954,16.2772,16.4666,38000.0],["2009-10-15",16.293,16.4982,16.1037,16.293,28000.0],["2009-10-16",16.0721,16.364,15.5829,15.8038,44600.0],["2009-10-19",15.8433,16.3167,15.362,16.08,40000.0],["2009-10-20",16.1747,16.1747,14.1469,14.4389,141800.0],["2009-10-21",14.431,15.3147,14.2022,14.2968,72600.0],["2009-10-22",14.2811,15.5908,14.2811,15.4015,72300.0],["2009-10-23",15.4567,15.7565,14.5572,14.5572,124300.0],["2009-10-26",14.6519,15.291,13.5552,14.0996,118600.0],["2009-10-27",14.1233,14.9991,13.784,13.8944,104200.0],["2009-10-28",14.5967,16.5218,14.5888,15.8749,205900.0],["2009-10-29",16.0563,16.0563,15.22,15.3541,70700.0],["2009-10-30",15.2752,16.514,15.2279,16.2536,112500.0],["2009-11-02",16.5771,17.7527,16.3325,17.516,166800.0],["2009-11-03",17.516,18.4944,17.516,18.0683,134100.0],["2009-11-04",18.2813,18.3287,17.5476,17.6422,73600.0],["2009-11-05",17.9342,18.6679,17.7054,18.3287,66700.0],["2009-11-06",18.0762,18.4391,17.9421,18.092,62700.0],["2009-11-09",18.2182,18.4628,17.7606,18.305,87600.0],["2009-11-10",18.1788,18.4391,17.9421,18.3366,68700.0],["2009-11-11",18.4628,18.7153,18.2656,18.4549,89400.0],["2009-11-12",18.447,18.5575,17.5712,17.6107,48200.0],["2009-11-13",17.6501,18.1393,17.2714,17.6896,55800.0],["2009-11-16",17.9815,18.7942,17.8789,18.7468,82100.0],["2009-11-17",18.6679,18.6837,17.8947,17.9263,68200.0],["2009-11-18",17.8789,18.1235,17.2793,18.0683,58200.0],["2009-11-19",17.9894,18.0999,16.6165,16.9163,71200.0],["2009-11-20",16.7901,17.1136,16.4903,16.6086,51000.0],["2009-11-23",17.1136,17.6107,16.8927,17.4844,58700.0],["2009-11-24",17.4134,17.516,16.2773,16.656,46500.0],["2009-11-25",16.7191,17.2241,16.4351,16.4982,40400.0],["2009-11-27",16.1195,16.2299,15.796,15.8433,37700.0],["2009-11-30",15.8512,15.8512,14.9912,15.3778,98000.0],["2009-12-01",15.5356,15.7407,15.1647,15.1884,59000.0],["2009-12-02",15.2358,15.6776,15.2358,15.362,79400.0],["2009-12-03",15.5198,16.2457,15.4015,15.7486,68700.0],["2009-12-04",16.2851,16.8848,15.7092,16.3798,51700.0],["2009-12-07",16.4272,16.5929,16.009,16.293,26800.0],["2009-12-08",16.1668,16.4508,15.7407,15.8117,34800.0],["2009-12-09",15.8275,16.293,15.7092,16.2299,33500.0],["2009-12-10",16.3483,16.4666,15.575,15.6382,36800.0],["2009-12-11",15.7092,16.08,15.4093,15.646,42500.0],["2009-12-14",15.8275,16.7822,15.5277,16.7349,126200.0],["2009-12-15",16.6954,17.0663,16.1905,16.1984,66000.0],["2009-12-16",16.3404,16.8059,16.2062,16.6639,59000.0],["2009-12-17",16.5455,16.8296,15.7644,16.0169,71000.0],["2009-12-18",16.151,16.4429,15.7013,15.7407,120300.0],["2009-12-21",15.9143,17.1373,15.9143,17.0663,119800.0],["2009-12-22",17.0584,17.1215,16.4745,16.7743,60300.0],["2009-12-23",16.8769,17.1057,16.5929,17.0031,31900.0],["2009-12-24",17.1136,17.1136,16.7112,16.9242,5800.0],["2009-12-28",16.9242,17.0426,16.6165,17.0347,40900.0],["2009-12-29",17.0426,17.0426,16.7428,16.7743,16300.0],["2009-12-30",16.6244,16.9716,16.4587,16.7507,38800.0],["2009-12-31",16.7901,17.2162,16.2772,16.2851,34700.0],["2010-01-04",16.6244,17.2793,16.4351,17.2162,35100.0],["2010-01-05",17.2004,17.445,16.8611,17.0426,37500.0],["2010-01-06",16.9637,17.2162,16.5455,16.6007,38300.0],["2010-01-07",16.6007,17.2241,16.4114,16.9085,41400.0],["2010-01-08",16.94,16.94,16.6481,16.8611,17100.0],["2010-01-11",16.9479,17.0899,16.8296,17.0899,32100.0],["2010-01-12",16.94,17.1767,16.8927,17.0268,40700.0],["2010-01-13",17.2102,17.3857,17.0507,17.298,35200.0],["2010-01-14",17.1305,17.3857,17.1066,17.2102,24000.0],["2010-01-15",17.2262,17.3697,16.7876,17.3458,64600.0],["2010-01-19",17.4894,17.4894,16.9869,17.29,31600.0],["2010-01-20",17.1225,17.2661,16.8673,17.1145,50100.0],["2010-01-21",17.1145,17.1863,16.3968,16.6281,45900.0],["2010-01-22",16.6041,17.0029,15.8864,16.1974,55100.0],["2010-01-25",16.333,16.3649,15.5514,15.6471,39300.0],["2010-01-26",15.6152,15.6391,15.0011,15.0091,27100.0],["2010-01-27",15.1128,15.352,14.6901,15.2882,34500.0],["2010-01-28",15.2882,15.2882,14.1717,14.3791,54900.0],["2010-01-29",14.395,14.7938,13.9165,13.9484,55100.0],["2010-02-01",13.9883,14.5067,13.9883,14.1558,29300.0],["2010-02-02",14.1558,14.5625,14.0282,14.3153,60500.0],["2010-02-03",14.3073,14.395,13.9803,14.1478,30600.0],["2010-02-04",14.0202,14.2116,13.5576,13.5816,39100.0],["2010-02-05",13.5975,13.6613,12.8718,13.6135,32000.0],["2010-02-08",13.5656,13.7491,12.9994,13.0313,50000.0],["2010-02-09",13.2067,13.6454,13.1589,13.5656,54100.0],["2010-02-10",13.4619,13.9484,13.1748,13.454,51500.0],["2010-02-11",13.454,13.7251,13.1589,13.7092,25100.0],["2010-02-12",13.4859,14.0362,13.4859,14.0282,38800.0],["2010-02-16",14.1797,14.7539,14.1797,14.5147,28900.0],["2010-02-17",14.5147,14.9533,14.5147,14.7619,36900.0],["2010-02-18",14.7778,15.1766,14.73,15.057,30400.0],["2010-02-19",15.049,15.9422,14.7778,15.7668,70400.0],["2010-02-22",15.9183,15.9183,15.6471,15.7987,51700.0],["2010-02-23",15.7269,15.7269,14.8018,15.36,60200.0],["2010-02-24",15.3839,16.0778,15.3839,15.7029,32400.0],["2010-02-25",15.4238,15.9103,15.4238,15.9103,17300.0],["2010-02-26",15.9422,16.2054,15.4477,15.7987,34500.0],["2010-03-01",15.9183,16.5563,15.7827,16.5483,53500.0],["2010-03-02",16.5563,17.2182,16.3569,16.8992,47200.0],["2010-03-03",16.963,18.0795,16.636,17.617,103200.0],["2010-03-04",18.4464,19.9058,18.4224,19.1482,279700.0],["2010-03-05",19.3396,20.3126,19.1641,20.0893,150400.0],["2010-03-08",20.2567,20.9506,20.2089,20.7911,129900.0],["2010-03-09",20.9506,21.453,20.5837,20.7272,92800.0],["2010-03-10",20.6555,20.8469,20.1291,20.2248,68300.0],["2010-03-11",20.0972,20.6874,19.858,20.3046,46400.0],["2010-03-12",20.48,20.6076,19.9377,20.3524,53500.0],["2010-03-15",20.2009,21.3573,20.2009,21.2297,85500.0],["2010-03-16",21.3334,21.5327,21.134,21.3493,106900.0],["2010-03-17",21.3812,21.6603,21.2137,21.4849,61000.0],["2010-03-18",21.5646,21.6763,21.134,21.3493,50800.0],["2010-03-19",20.7911,21.5088,20.5518,20.7911,157400.0],["2010-03-22",20.6555,21.437,19.9935,21.3015,74100.0],["2010-03-23",21.2536,21.6763,20.8947,21.6205,39000.0],["2010-03-24",21.461,21.5327,20.8309,20.8628,41100.0],["2010-03-25",21.0223,21.5886,20.6794,20.7033,80200.0],["2010-03-26",20.9426,21.5567,20.3365,20.5677,114900.0],["2010-03-29",20.7512,21.5567,20.7033,21.134,107100.0],["2010-03-30",21.2377,21.6125,20.7352,21.2456,84000.0],["2010-03-31",21.1021,22.099,20.7751,21.6205,128400.0],["2010-04-01",21.8677,22.8725,21.7241,22.41,113900.0],["2010-04-05",22.7689,22.9683,21.8517,22.6572,93900.0],["2010-04-06",22.5854,22.9284,22.394,22.7689,47600.0],["2010-04-07",22.5855,23.2155,22.3063,22.4578,98200.0],["2010-04-08",22.5535,22.8486,22.2106,22.6971,28200.0],["2010-04-09",22.8247,22.9363,22.4339,22.6173,31500.0],["2010-04-12",22.9124,23.3271,22.8167,22.9922,109400.0],["2010-04-13",22.9842,23.4069,22.9284,23.2554,66600.0],["2010-04-14",23.5528,24.4209,23.4,24.3566,119300.0],["2010-04-15",24.5254,25.064,24.3164,24.9515,87000.0],["2010-04-16",24.9193,25.3454,24.0914,24.3727,102800.0],["2010-04-19",24.4049,25.2569,23.9306,24.2762,118500.0],["2010-04-20",24.4531,25.3614,24.1396,25.3132,70400.0],["2010-04-21",25.4338,25.5142,24.8229,25.2167,57000.0],["2010-04-22",24.8631,26.1653,24.5013,26.1572,73400.0],["2010-04-23",26.2376,26.8405,25.9965,26.7441,72200.0],["2010-04-26",27.6765,29.035,27.0736,27.1701,240100.0],["2010-04-27",27.4514,28.2874,26.0447,27.7649,268900.0],["2010-04-28",28.3759,29.3325,23.4,25.3775,437100.0],["2010-04-29",25.6991,26.728,25.6991,26.6878,132400.0],["2010-04-30",26.728,27.3228,25.2971,25.2971,128700.0],["2010-05-03",25.7875,26.7119,25.7875,26.4949,152900.0],["2010-05-04",26.1974,26.1974,24.7746,25.1283,126400.0],["2010-05-05",24.7344,24.7344,22.2988,22.4837,245900.0],["2010-05-06",22.1702,23.2554,18.3278,22.2264,240200.0],["2010-05-07",22.146,22.146,20.2007,20.2329,298200.0],["2010-05-10",21.6959,23.6251,21.6959,23.4402,210100.0],["2010-05-11",23.1187,23.601,22.1702,22.7489,123200.0],["2010-05-12",22.9258,24.4692,22.9258,24.0592,146100.0],["2010-05-13",24.1074,24.5094,23.4724,23.8422,102900.0],["2010-05-14",23.392,23.4643,21.9129,22.5882,148100.0],["2010-05-17",22.757,23.1669,21.5592,22.6284,149800.0],["2010-05-18",23.1187,23.7216,22.1541,22.2345,118700.0],["2010-05-19",22.1139,22.1139,20.7072,20.9001,122900.0],["2010-05-20",20.4178,20.5142,19.3165,19.5978,115700.0],["2010-05-21",19.0512,20.7072,18.7056,20.056,135100.0],["2010-05-24",19.9435,20.4017,19.2924,19.3326,110700.0],["2010-05-25",18.6493,19.7104,18.2233,19.6702,157800.0],["2010-05-26",20.0962,20.9162,19.8149,20.1445,146100.0],["2010-05-27",21.0608,22.0576,20.7554,22.0255,123200.0],["2010-05-28",22.2666,22.4676,21.5833,22.2103,125300.0],["2010-06-01",22.0978,22.5399,20.7875,20.8518,129900.0],["2010-06-02",21.1573,21.8486,20.7232,21.7924,158200.0],["2010-06-03",21.6557,21.7924,21.0769,21.2136,161000.0],["2010-06-04",20.7232,20.8036,19.4451,19.5978,180400.0],["2010-06-07",19.9435,19.9998,18.2152,18.2956,152200.0],["2010-06-08",18.4885,19.1236,18.1268,18.2313,258200.0],["2010-06-09",18.7297,19.413,18.1268,19.0351,208600.0],["2010-06-10",19.6139,20.7715,19.1959,20.667,200200.0],["2010-06-11",20.3856,21.5914,20.1766,21.5753,108500.0],["2010-06-14",21.8486,22.5882,21.511,21.6959,151500.0],["2010-06-15",22.1139,22.8775,21.519,22.6042,186200.0],["2010-06-16",22.146,22.4837,21.6155,22.0255,155900.0],["2010-06-17",21.9692,22.7972,21.4628,22.7409,105100.0],["2010-06-18",22.9338,22.966,21.921,22.4515,105200.0],["2010-06-21",23.5688,24.3084,22.6123,22.9579,200700.0],["2010-06-22",23.3438,23.6734,22.8454,23.2152,199000.0],["2010-06-23",23.6171,24.0512,23.0383,23.3599,164400.0],["2010-06-24",22.7087,23.8824,22.5078,23.3116,143300.0],["2010-06-25",23.4242,24.0431,22.8775,23.3357,344100.0],["2010-06-28",23.2795,24.7666,23.2795,24.429,205100.0],["2010-06-29",23.8181,23.8181,21.9933,22.3711,169200.0],["2010-06-30",22.4033,23.2312,21.6155,21.7763,118700.0],["2010-07-01",21.7763,21.7763,19.9113,21.1734,165800.0],["2010-07-02",21.4226,21.5673,20.4981,20.8036,78300.0],["2010-07-06",20.7393,21.4869,19.8068,20.0882,192000.0],["2010-07-07",19.9998,21.8406,19.9998,21.8004,105900.0],["2010-07-08",22.1862,22.4033,21.3985,22.0335,111700.0],["2010-07-09",22.0335,23.1428,22.0174,23.1267,118700.0],["2010-07-12",23.2071,24.1155,22.556,23.0785,141000.0],["2010-07-13",23.6734,24.9033,23.4242,24.8068,186900.0],["2010-07-14",24.4787,24.6974,23.7821,24.1385,111600.0],["2010-07-15",24.0575,24.2195,23.0855,24.0251,110500.0],["2010-07-16",23.774,23.7821,22.1135,22.2188,150800.0],["2010-07-19",22.4861,24.1223,22.0325,23.9036,176600.0],["2010-07-20",23.4986,24.9971,22.7534,24.7541,152700.0],["2010-07-21",24.5597,25.2725,23.9603,24.0656,193700.0],["2010-07-22",24.6164,25.4588,24.3815,24.8756,167100.0],["2010-07-23",24.5678,26.277,24.3086,26.0826,199500.0],["2010-07-26",26.3985,26.7306,25.7262,26.7306,221200.0],["2010-07-27",26.7306,26.7306,26.1474,26.2122,186600.0],["2010-07-28",26.2122,26.4147,24.1142,25.2159,196600.0],["2010-07-29",26.0826,27.1356,25.9935,26.9331,296600.0],["2010-07-30",26.7063,28.7313,26.4471,28.5612,290100.0],["2010-08-02",28.9095,30.1164,28.3425,29.4846,396600.0],["2010-08-03",29.6709,30.9103,29.1849,29.4198,374000.0],["2010-08-04",29.76,29.76,28.8447,29.2659,201400.0],["2010-08-05",29.274,29.355,28.5612,28.6584,145200.0],["2010-08-06",28.2534,28.626,27.2247,28.3587,167400.0],["2010-08-09",28.4235,28.4478,27.3948,28.0266,179800.0],["2010-08-10",27.4596,27.816,26.4633,26.7549,273000.0],["2010-08-11",25.8153,26.4795,25.1105,25.4507,192400.0],["2010-08-12",25.1672,25.7747,24.1628,25.1672,110500.0],["2010-08-13",25.0943,25.4507,24.3491,24.9566,138500.0],["2010-08-16",25.0214,25.9044,24.3491,25.4751,124800.0],["2010-08-17",25.953,27.4434,25.9206,26.3985,189100.0],["2010-08-18",26.4228,26.9331,25.4912,26.6496,112600.0],["2010-08-19",26.6415,26.6415,24.6002,24.7379,139700.0],["2010-08-20",24.5435,24.5597,23.3285,24.2357,216200.0],["2010-08-23",24.3572,25.0943,23.4905,23.5391,125500.0],["2010-08-24",23.3285,23.7011,22.721,23.2961,136100.0],["2010-08-25",23.1584,23.8874,22.6886,23.7983,151700.0],["2010-08-26",23.9765,24.5678,23.1908,23.2637,81000.0],["2010-08-27",23.2799,24.3896,22.964,24.3167,83200.0],["2010-08-30",24.3329,24.6812,23.4905,23.5067,109200.0],["2010-08-31",23.4176,24.26,22.7453,23.9846,116400.0],["2010-09-01",24.7055,25.8558,24.4625,25.7748,110400.0],["2010-09-02",25.7343,25.7343,24.908,25.3454,131000.0],["2010-09-03",25.7343,26.3175,25.2158,25.8153,106000.0],["2010-09-07",25.4669,25.7829,24.8594,25.0862,83600.0],["2010-09-08",25.2482,25.8315,24.9728,25.1996,62500.0],["2010-09-09",25.7019,25.7019,24.2438,24.7541,73100.0],["2010-09-10",25.0943,25.71,24.9485,25.4102,99000.0],["2010-09-13",25.9044,26.6415,25.7748,25.9449,269600.0],["2010-09-14",25.953,26.9331,25.8639,26.5281,140400.0],["2010-09-15",26.4228,27.087,25.9368,26.8359,78600.0],["2010-09-16",26.763,26.9736,25.9611,26.4552,63400.0],["2010-09-17",26.6091,26.7387,25.8963,26.1231,90300.0],["2010-09-20",26.1474,27.3381,25.8639,27.3138,119100.0],["2010-09-21",27.3624,27.4272,26.4228,26.4633,99500.0],["2010-09-22",26.3742,26.4957,25.7181,25.9854,88100.0],["2010-09-23",25.7181,26.2446,25.1105,25.1753,61300.0],["2010-09-24",25.7748,26.9736,25.6533,26.6982,73100.0],["2010-09-27",26.7873,26.925,26.0016,26.5605,66500.0],["2010-09-28",26.5767,27.411,25.4589,27.2733,164700.0],["2010-09-29",27.2004,27.3381,26.4228,26.7873,90100.0],["2010-09-30",27.0465,27.0951,25.9206,26.3742,91400.0],["2010-10-01",26.8764,27.0384,26.1636,26.763,73300.0],["2010-10-04",26.5605,26.9574,26.1636,26.3823,80000.0],["2010-10-05",26.763,27.735,26.601,27.7269,103000.0],["2010-10-06",27.735,27.9456,27.3543,27.9456,100200.0],["2010-10-07",28.2777,28.3101,27.6216,27.9213,73400.0],["2010-10-08",28.0185,28.6341,27.9294,28.3425,89900.0],["2010-10-11",28.3587,28.7556,28.0752,28.5531,77800.0],["2010-10-12",28.6017,29.3145,27.6621,29.1606,138900.0],["2010-10-13",29.5071,30.1513,29.1973,29.8577,139100.0],["2010-10-14",29.9556,30.1513,29.4338,29.8822,97800.0],["2010-10-15",30.1268,30.1676,29.1647,29.5642,129000.0],["2010-10-18",29.5887,30.1268,29.5153,29.8577,89400.0],["2010-10-19",29.3522,30.1186,29.1973,29.8496,146900.0],["2010-10-20",30.086,30.9666,29.923,30.2002,206200.0],["2010-10-21",30.7057,30.9503,29.4582,30.4529,129100.0],["2010-10-22",30.7139,30.7139,29.9637,30.2491,68400.0],["2010-10-25",30.6812,30.8199,30.3307,30.4448,94900.0],["2010-10-26",30.086,30.8688,29.2055,29.8904,142500.0],["2010-10-27",28.8059,30.0126,27.8031,29.8414,372200.0],["2010-10-28",30.2491,30.8524,29.5561,29.6294,97000.0],["2010-10-29",29.5153,30.4122,29.0832,29.6947,69200.0],["2010-11-01",29.6865,29.9801,29.4419,29.8659,194700.0],["2010-11-02",30.3306,30.8606,29.6376,30.2899,98100.0],["2010-11-03",30.4856,30.4937,29.5071,30.3388,59700.0],["2010-11-04",30.9014,31.0644,30.4122,30.6242,124300.0],["2010-11-05",30.7546,31.0808,30.2736,30.7383,87300.0],["2010-11-08",30.5182,30.9829,30.3714,30.6649,78700.0],["2010-11-09",31.3824,31.7086,29.9719,30.3633,142700.0],["2010-11-10",30.3796,30.8851,29.3522,30.8851,85600.0],["2010-11-11",30.2654,30.5752,29.923,30.1023,50000.0],["2010-11-12",29.6539,29.9067,29.4419,29.5398,79400.0],["2010-11-15",29.6784,29.98,29.393,29.5642,58400.0],["2010-11-16",29.4012,30.4203,29.3604,30.404,185600.0],["2010-11-17",30.4693,31.1297,30.1594,30.4937,100700.0],["2010-11-18",31.0808,31.3824,30.8769,31.2031,86300.0],["2010-11-19",31.2112,31.3824,30.8198,31.3009,61300.0],["2010-11-22",31.3498,32.1081,31.1052,31.9939,104800.0],["2010-11-23",31.5536,31.7982,30.5345,30.7709,71800.0],["2010-11-24",31.0971,31.309,30.7383,31.0074,100400.0],["2010-11-26",30.8769,31.782,30.6976,31.4232,41000.0],["2010-11-29",31.4232,31.5944,30.4529,31.4069,63000.0],["2010-11-30",31.04,31.5129,30.6976,30.9666,50400.0],["2010-12-01",31.6678,32.1978,31.146,32.0755,109300.0],["2010-12-02",32.1163,33.0457,32.1163,32.9887,91400.0],["2010-12-03",32.8582,32.8582,31.3906,32.3527,87900.0],["2010-12-06",32.2304,32.9886,32.0918,32.7196,61800.0],["2010-12-07",33.0865,33.2903,32.687,32.9479,69300.0],["2010-12-08",32.9479,33.2496,32.6462,32.9153,49400.0],["2010-12-09",33.4697,33.4697,32.8011,33.2006,50600.0],["2010-12-10",33.1273,33.804,32.8663,33.7061,77100.0],["2010-12-13",33.5757,33.6654,33.1109,33.2169,84300.0],["2010-12-14",33.38,34.2443,33.3229,34.122,104600.0],["2010-12-15",34.016,34.7824,33.1843,33.4779,87800.0],["2010-12-16",33.4616,34.6275,33.2659,34.4318,77900.0],["2010-12-17",34.2687,34.6275,33.7306,34.4236,262000.0],["2010-12-20",34.7906,35.5081,34.2117,35.2716,119900.0],["2010-12-21",35.557,37.3426,35.557,36.5191,118500.0],["2010-12-22",36.5517,36.6495,35.4102,35.4673,73300.0],["2010-12-23",35.4184,35.5977,35.1248,35.3694,40000.0],["2010-12-27",35.2797,35.7934,34.4644,35.5977,43100.0],["2010-12-28",35.663,35.8831,34.9781,34.9862,47800.0],["2010-12-29",35.0596,35.5081,35.0596,35.1575,26300.0],["2010-12-30",35.2879,35.4917,34.6193,34.6193,29700.0],["2010-12-31",34.6519,35.0433,33.8448,33.9752,72700.0],["2011-01-03",34.6519,35.6059,34.4562,35.402,90300.0],["2011-01-04",35.6466,35.8342,34.3258,34.8395,39000.0],["2011-01-05",34.8476,35.4673,34.6846,35.3776,42700.0],["2011-01-06",35.3776,36.144,35.3776,35.7608,71100.0],["2011-01-07",35.9402,36.1929,34.603,35.2471,53300.0],["2011-01-10",35.0841,35.7282,34.5949,35.3613,63000.0],["2011-01-11",35.5488,35.875,35.1004,35.3694,33400.0],["2011-01-12",35.6933,36.2753,35.2916,35.4965,38100.0],["2011-01-13",35.3899,36.1031,35.1768,35.3489,33400.0],["2011-01-14",35.185,36.1523,35.185,36.0868,42700.0],["2011-01-18",36.1359,36.1359,35.5129,36.0048,50100.0],["2011-01-19",35.9228,35.9228,33.611,33.9963,108200.0],["2011-01-20",33.4471,33.7914,31.291,32.2748,175900.0],["2011-01-21",32.5207,33.1929,32.5125,32.8322,59100.0],["2011-01-24",32.7502,33.1847,32.6273,32.7912,35200.0],["2011-01-25",32.3813,32.6846,31.4468,32.0124,77900.0],["2011-01-26",32.078,32.7748,31.7419,32.6273,75300.0],["2011-01-27",32.5699,32.7174,31.9714,32.4551,40800.0],["2011-01-28",32.5043,32.5043,30.6516,30.8484,111700.0],["2011-01-31",31.1517,32.2256,30.9303,31.4632,93300.0],["2011-02-01",31.7829,32.9552,31.7829,32.5781,47100.0],["2011-02-02",32.5125,32.5945,31.537,31.8731,45700.0],["2011-02-03",31.8731,32.324,31.2828,32.2748,63900.0],["2011-02-04",32.0042,32.6273,31.5862,31.8567,48900.0],["2011-02-07",31.8157,32.6273,31.8157,32.3076,28100.0],["2011-02-08",32.3649,33.2257,32.283,33.2257,54400.0],["2011-02-09",32.9634,33.2421,32.7174,33.2339,43700.0],["2011-02-10",33.0781,33.2749,32.6437,33.1519,52100.0],["2011-02-11",32.8978,33.5946,32.8978,33.5208,33500.0],["2011-02-14",33.5864,34.0127,33.4061,33.8979,47700.0],["2011-02-15",33.7914,34.0373,32.5289,32.6273,57400.0],["2011-02-16",32.824,33.0208,32.4141,32.988,43800.0],["2011-02-17",32.7912,33.0864,32.2256,32.6929,109000.0],["2011-02-18",32.7257,32.7339,31.5206,31.8403,70200.0],["2011-02-22",31.578,31.8157,29.8974,31.7419,239100.0],["2011-02-23",31.7337,31.7419,29.6843,29.8154,123200.0],["2011-02-24",29.8154,30.8074,29.6761,30.4876,57900.0],["2011-02-25",30.7172,31.6353,30.7172,31.5862,53900.0],["2011-02-28",31.8075,32.2666,31.0861,31.7501,58000.0],["2011-03-01",31.8895,32.0042,30.5368,30.6352,75600.0],["2011-03-02",30.6024,31.2828,30.3319,30.9303,86900.0],["2011-03-03",32.0616,32.783,31.1599,31.7337,163500.0],["2011-03-04",31.7829,32.0452,30.9877,32.0452,75000.0],["2011-03-07",32.078,32.3486,30.8156,31.1025,83300.0],["2011-03-08",31.1189,32.2994,30.6434,32.037,48600.0],["2011-03-09",31.996,32.1436,31.3566,31.3812,38500.0],["2011-03-10",30.627,31.8731,30.4549,31.5206,141100.0],["2011-03-11",31.1926,31.373,30.504,30.9877,69000.0],["2011-03-14",30.8156,31.5206,30.5122,31.2336,63200.0],["2011-03-15",29.8728,30.1269,28.6923,29.7744,180700.0],["2011-03-16",29.5449,30.0286,29.0448,29.094,67000.0],["2011-03-17",29.5531,29.6761,29.2252,29.4301,47400.0],["2011-03-18",29.5367,30.5368,29.2744,29.3482,144800.0],["2011-03-21",29.7171,30.1024,29.5121,30.0778,96000.0],["2011-03-22",30.086,30.2089,29.5941,30.0122,44200.0],["2011-03-23",29.9302,30.6434,29.5039,30.4303,41800.0],["2011-03-24",30.627,30.7418,30.1843,30.6024,27100.0],["2011-03-25",30.8156,31.9059,30.8156,31.4386,66000.0],["2011-03-28",31.6763,31.8321,31.4386,31.578,35500.0],["2011-03-29",31.4714,32.4387,31.4632,32.4387,64600.0],["2011-03-30",32.7093,32.7912,32.3813,32.6437,33200.0],["2011-03-31",32.6273,33.029,32.6273,32.9306,59300.0],["2011-04-01",33.0536,33.57,32.8404,32.9142,38300.0],["2011-04-04",32.988,33.3651,32.6109,32.7502,39400.0],["2011-04-05",32.5945,33.0863,32.3813,32.8322,58000.0],["2011-04-06",32.9388,33.3159,32.742,32.9142,43900.0],["2011-04-07",33.0126,33.1273,32.5781,32.8404,48400.0],["2011-04-08",33.1519,33.2667,32.865,33.0618,41400.0],["2011-04-11",33.0617,33.2585,32.7256,33.029,47400.0],["2011-04-12",32.6765,32.906,32.5617,32.7174,58800.0],["2011-04-13",33.0267,33.2576,32.8123,32.9854,62800.0],["2011-04-14",32.6226,33.0762,32.6226,33.0184,20300.0],["2011-04-15",33.0185,33.5875,32.8288,33.5132,54600.0],["2011-04-18",32.8618,33.538,32.8618,33.4802,46700.0],["2011-04-19",33.7276,33.975,33.1916,33.3978,48500.0],["2011-04-20",34.074,34.6182,34.074,34.4368,63200.0],["2011-04-21",34.5523,35.1213,34.1894,34.8409,43100.0],["2011-04-25",34.6842,34.8326,34.3131,34.7007,55000.0],["2011-04-26",35.0388,36.2098,34.7914,36.0366,72300.0],["2011-04-27",36.284,37.3973,35.2944,37.0921,140500.0],["2011-04-28",37.1911,37.9498,36.5974,36.8942,63000.0],["2011-04-29",37.6859,37.6859,36.7046,37.2571,50000.0],["2011-05-02",37.5045,37.5539,36.4324,36.5479,41000.0],["2011-05-03",36.4819,36.4819,35.3769,35.4841,47000.0],["2011-05-04",35.649,35.649,34.478,34.8409,58000.0],["2011-05-05",33.538,34.4945,33.538,33.8843,687800.0],["2011-05-06",34.3873,34.4121,33.4308,33.7606,124800.0],["2011-05-09",33.7111,34.1812,33.4967,34.1234,70000.0],["2011-05-10",34.4121,34.4698,34.0163,34.2884,45100.0],["2011-05-11",34.0327,34.2884,33.3978,33.6699,39700.0],["2011-05-12",33.4967,33.8018,32.8947,33.6039,32000.0],["2011-05-13",33.7359,33.8925,32.3257,32.5319,76500.0],["2011-05-16",32.8288,33.9503,32.3587,33.7111,103200.0],["2011-05-17",33.7441,34.4451,33.7194,34.1729,159000.0],["2011-05-18",33.9998,34.2801,33.6864,34.1647,70400.0],["2011-05-19",34.2966,34.3379,33.5627,34.1399,63100.0],["2011-05-20",33.975,34.7749,33.8761,34.0657,75200.0],["2011-05-23",33.5215,33.6946,32.969,33.1586,41100.0],["2011-05-24",33.3483,33.5957,32.7051,33.0102,58100.0],["2011-05-25",32.8782,34.3956,32.8782,34.2801,51300.0],["2011-05-26",34.1152,35.08,33.7689,34.7584,58900.0],["2011-05-27",35.0141,35.8057,34.9481,35.4099,96100.0],["2011-05-31",36.0284,36.0366,34.7996,35.9212,501300.0],["2011-06-01",35.748,35.9706,33.8843,33.9833,140800.0],["2011-06-02",33.9833,35.2614,33.7441,35.2037,98500.0],["2011-06-03",34.5193,34.7502,33.9585,34.1812,90600.0],["2011-06-06",34.1977,34.6842,33.1174,33.1421,60900.0],["2011-06-07",33.4555,34.1729,33.1669,33.5792,65800.0],["2011-06-08",33.3895,33.975,32.9854,33.1999,77700.0],["2011-06-09",33.3978,34.041,33.2081,33.5215,31100.0],["2011-06-10",33.2658,33.4308,32.3587,32.6226,56700.0],["2011-06-13",32.7216,32.936,32.0289,32.5484,59500.0],["2011-06-14",32.9607,33.7688,32.9442,33.1091,90900.0],["2011-06-15",32.6474,33.1586,32.1856,32.367,44400.0],["2011-06-16",32.3587,33.1339,31.8062,32.5731,46200.0],["2011-06-17",32.9607,33.3895,32.5896,32.7958,95700.0],["2011-06-20",32.5649,33.5215,32.4824,33.2328,66100.0],["2011-06-21",33.5132,34.3791,33.406,34.1812,68500.0],["2011-06-22",33.975,34.3214,33.6204,33.6369,32300.0],["2011-06-23",33.002,33.8678,32.6721,33.7359,48800.0],["2011-06-24",33.7606,33.8431,32.6721,33.3895,129100.0],["2011-06-27",33.2658,34.5523,33.1669,34.4698,92900.0],["2011-06-28",34.511,34.7997,34.0492,34.7584,55700.0],["2011-06-29",34.9646,34.9646,34.3873,34.6512,29300.0],["2011-06-30",34.7749,35.5501,34.6347,35.4676,52200.0],["2011-07-01",35.5831,36.0201,35.3274,35.8552,41900.0],["2011-07-05",35.8964,36.0614,35.5253,35.8387,61500.0],["2011-07-06",35.682,36.0366,35.4181,35.847,75100.0],["2011-07-07",36.1768,36.6963,35.6655,36.4902,57800.0],["2011-07-08",36.0696,36.6551,35.5418,36.5974,51400.0],["2011-07-11",35.9047,36.2593,35.4016,35.8057,59300.0],["2011-07-12",35.5336,36.9437,35.5336,36.5232,70400.0],["2011-07-13",36.5895,37.2942,36.3905,36.7802,62800.0],["2011-07-14",36.8714,37.1781,35.5282,35.8101,50400.0],["2011-07-15",35.9344,36.2246,35.5033,35.9013,48700.0],["2011-07-18",35.7769,35.7769,34.5332,34.5415,96700.0],["2011-07-19",35.0307,35.8184,34.6907,35.8101,56100.0],["2011-07-20",35.8184,35.8267,35.2048,35.6277,16100.0],["2011-07-21",35.7935,36.3822,35.6774,36.349,31300.0],["2011-07-22",36.2081,36.2827,35.6194,35.9013,86100.0],["2011-07-25",35.1799,36.0339,35.1799,35.296,46900.0],["2011-07-26",35.2629,35.3292,34.4586,34.6576,37600.0],["2011-07-27",34.3011,34.3011,32.9745,33.1154,68000.0],["2011-07-28",33.4388,33.7041,32.9828,33.1569,69000.0],["2011-07-29",32.5184,33.9197,32.477,33.6129,56100.0],["2011-08-01",34.1684,34.4006,33.2647,33.4968,60000.0],["2011-08-02",33.1652,33.7787,32.2697,32.2946,92000.0],["2011-08-03",32.2863,32.3526,30.6778,31.0343,122200.0],["2011-08-04",30.6032,30.6529,28.4308,28.4474,115100.0],["2011-08-05",28.9947,28.9947,27.1457,27.9582,191600.0],["2011-08-08",26.7145,27.61,24.8822,25.2387,129900.0],["2011-08-09",26.0015,26.1342,24.1028,26.0595,196000.0],["2011-08-10",25.106,25.3797,24.2355,24.4427,210600.0],["2011-08-11",24.65,26.7145,24.4096,26.4907,151200.0],["2011-08-12",26.8223,27.0711,26.1093,26.6399,41400.0],["2011-08-15",26.9218,27.6929,26.814,27.6349,111400.0],["2011-08-16",27.2949,27.5271,26.7394,27.2452,89800.0],["2011-08-17",27.3861,27.7427,26.814,27.3613,96300.0],["2011-08-18",26.3663,26.3829,24.6251,24.9734,115100.0],["2011-08-19",24.4179,25.0397,23.5058,23.9536,118800.0],["2011-08-22",24.6583,25.0563,23.1742,23.3897,74200.0],["2011-08-23",23.5473,24.9817,23.5473,24.9734,97800.0],["2011-08-24",24.8241,25.4543,24.5339,25.1889,36300.0],["2011-08-25",25.4874,25.703,24.4179,24.4842,49900.0],["2011-08-26",24.3764,25.4128,23.854,25.2387,43000.0],["2011-08-29",25.6118,27.154,25.5289,27.1042,83700.0],["2011-08-30",26.9384,27.7344,26.5073,27.3944,182500.0],["2011-08-31",27.7178,27.7344,26.8721,27.6432,126800.0],["2011-09-01",27.61,27.8505,26.2917,26.4078,103200.0],["2011-09-02",25.4626,26.0678,24.65,24.9817,90700.0],["2011-09-06",23.9204,24.9817,23.8872,24.8241,135900.0],["2011-09-07",25.4211,25.703,25.1475,25.6781,42700.0],["2011-09-08",25.4128,25.8688,24.4013,24.6169,43800.0],["2011-09-09",24.1525,24.4096,23.3234,23.8375,131700.0],["2011-09-12",23.199,23.4395,22.1129,23.3483,112200.0],["2011-09-13",23.4063,24.0033,23.3151,23.7463,65400.0],["2011-09-14",23.9204,24.8324,23.3732,24.3681,57700.0],["2011-09-15",24.7661,24.9319,24.3101,24.8905,42300.0],["2011-09-16",25.0646,25.0646,24.2935,24.6334,112500.0],["2011-09-19",23.8872,24.1442,23.4063,24.053,141900.0],["2011-09-20",24.1525,24.393,23.7463,23.9204,90100.0],["2011-09-21",23.8209,23.8623,22.4114,22.4445,72200.0],["2011-09-22",21.69,22.4197,20.9853,21.5905,134100.0],["2011-09-23",21.5905,23.3151,21.5822,22.4114,114900.0],["2011-09-26",22.6352,22.9088,22.0217,22.743,117900.0],["2011-09-27",23.4975,24.4344,23.083,23.5721,83500.0],["2011-09-28",23.5722,23.6634,21.8973,21.9305,59900.0],["2011-09-29",22.6435,22.8176,21.9719,22.8176,68200.0],["2011-09-30",22.4114,22.9835,21.3915,21.491,127500.0],["2011-10-03",21.2672,22.0217,20.2722,20.2722,116700.0],["2011-10-04",19.9903,23.2239,19.9903,22.9669,116900.0],["2011-10-05",22.4362,22.486,21.3335,22.1709,135800.0],["2011-10-06",22.1875,23.398,22.0797,23.3649,97000.0],["2011-10-07",23.6385,23.7297,22.4943,22.7513,105700.0],["2011-10-10",23.6219,24.5837,23.5141,24.5754,84000.0],["2011-10-11",24.2769,25.0231,24.1608,24.8075,67400.0],["2011-10-12",25.0729,26.1342,24.8822,25.6118,113900.0],["2011-10-13",25.2943,25.4029,24.6258,25.311,41400.0],["2011-10-14",25.7204,26.1299,25.3528,26.0965,57300.0],["2011-10-17",25.9795,26.0547,24.6425,24.7595,73900.0],["2011-10-18",24.5923,26.18,24.091,25.9461,69200.0],["2011-10-19",25.7873,25.921,24.5171,24.7511,45400.0],["2011-10-20",24.9099,25.1104,23.9573,25.0269,44900.0],["2011-10-21",25.6202,26.063,24.9934,26.0045,67500.0],["2011-10-24",26.1967,27.8763,25.9711,27.8095,88100.0],["2011-10-25",27.3248,27.4168,25.545,25.687,58600.0],["2011-10-26",27.2413,28.854,26.1967,28.7705,119400.0],["2011-10-27",30.4166,32.3051,29.9153,31.7453,180800.0],["2011-10-28",31.5364,32.1714,30.5336,30.8595,77500.0],["2011-10-31",30.3832,30.3832,29.0462,29.0713,79700.0],["2011-11-01",27.6173,28.7287,26.9739,27.3583,84600.0],["2011-11-02",28.5532,29.4055,28.0184,29.3052,67600.0],["2011-11-03",30.1325,32.1631,30.0239,31.8205,124600.0],["2011-11-04",31.3191,31.3776,30.7342,30.9849,50500.0],["2011-11-07",30.9431,31.6032,30.2161,31.4612,58400.0],["2011-11-08",31.7453,31.9792,30.567,31.762,49500.0],["2011-11-09",30.6088,30.6924,29.1047,29.5142,89000.0],["2011-11-10",30.2829,30.4417,29.4557,30.0072,37200.0],["2011-11-11",30.4166,31.645,30.4166,31.4695,49100.0],["2011-11-14",31.1436,31.2105,30.1242,30.4166,36800.0],["2011-11-15",30.2746,31.5364,29.815,31.3442,38300.0],["2011-11-16",30.7509,31.762,30.308,30.3832,42100.0],["2011-11-17",30.4166,31.6199,29.84,30.0907,64000.0],["2011-11-18",30.3665,31.0433,30.0406,30.7091,50400.0],["2011-11-21",29.7816,30.2495,29.5392,29.815,40700.0],["2011-11-22",29.8735,29.957,29.2802,29.4724,34100.0],["2011-11-23",29.2384,29.2551,27.4251,27.4752,50300.0],["2011-11-25",27.283,27.7092,26.8652,26.9655,24900.0],["2011-11-28",28.3443,28.8791,27.7343,28.8122,56300.0],["2011-11-29",28.8707,28.8707,27.9599,28.3276,44300.0],["2011-11-30",30.0573,32.5642,29.7732,32.514,127400.0],["2011-12-01",32.1129,33.0906,31.6032,32.4388,60200.0],["2011-12-02",33.1992,33.2076,32.3218,32.8901,68100.0],["2011-12-05",33.9095,34.1519,32.5391,32.8984,105000.0],["2011-12-06",32.7982,33.8845,32.6227,33.1575,66500.0],["2011-12-07",32.7564,33.8343,31.8873,33.5753,54800.0],["2011-12-08",33.1408,33.1408,31.2021,31.3024,66000.0],["2011-12-09",31.528,33.1825,30.9264,32.8984,60900.0],["2011-12-12",32.0879,32.0879,31.3358,31.9542,53300.0],["2011-12-13",32.2884,32.6561,30.5336,30.6339,35500.0],["2011-12-14",30.2662,30.6673,29.6646,30.0239,48800.0],["2011-12-15",30.8428,31.0099,30.0824,30.7174,61400.0],["2011-12-16",30.5002,32.255,30.4918,31.3609,145800.0],["2011-12-19",31.5781,32.1631,29.957,30.3331,42000.0],["2011-12-20",31.4862,32.9318,31.4862,32.9235,63000.0],["2011-12-21",32.7647,33.2912,32.1464,33.241,27600.0],["2011-12-22",33.3831,33.8928,32.8149,32.9569,48200.0],["2011-12-23",33.2494,33.3747,32.865,32.982,39400.0],["2011-12-27",32.9903,33.4249,32.748,33.4081,42300.0],["2011-12-28",33.2494,33.2912,32.0879,32.1798,24000.0],["2011-12-29",32.3051,33.1073,32.3051,32.9402,27500.0],["2011-12-30",32.8065,32.8399,32.4806,32.4973,39400.0],["2012-01-03",33.4249,34.0098,33.2327,33.6672,62000.0],["2012-01-04",33.4917,33.7925,32.9653,33.6003,31400.0],["2012-01-05",33.2745,33.8677,32.3553,33.7591,36700.0],["2012-01-06",33.7925,34.2521,33.592,34.2187,55400.0],["2012-01-09",34.2103,34.553,33.6839,34.4945,67500.0],["2012-01-10",35.0961,35.4304,34.5613,35.0042,39100.0],["2012-01-11",34.6449,35.5139,34.5028,35.2465,48400.0],["2012-01-12",35.3222,36.2886,34.902,36.1121,38800.0],["2012-01-13",35.5491,35.902,34.9272,35.2801,37100.0],["2012-01-17",35.86,35.9777,33.9187,34.3725,79100.0],["2012-01-18",34.2548,34.9776,33.759,34.902,44200.0],["2012-01-19",35.07,35.07,34.2464,34.4902,51200.0],["2012-01-20",34.4817,35.2969,34.4817,35.1373,29200.0],["2012-01-23",34.986,35.4734,34.5826,35.3054,18800.0],["2012-01-24",34.9692,35.9357,34.6919,35.7676,38300.0],["2012-01-25",35.6331,36.3811,35.1709,36.2886,24100.0],["2012-01-26",36.5492,36.8433,35.7087,36.1374,39900.0],["2012-01-27",35.8432,37.129,35.8432,37.1206,29600.0],["2012-01-30",36.7256,37.6585,36.5407,37.2887,36200.0],["2012-01-31",37.7509,37.7509,36.9862,37.2299,66600.0],["2012-02-01",37.5996,38.4653,37.4064,38.3476,63400.0],["2012-02-02",38.3056,38.9275,38.1627,38.5829,36700.0],["2012-02-03",39.4401,40.4654,39.1628,39.8771,65800.0],["2012-02-06",39.4401,39.5998,37.8181,38.5745,60600.0],["2012-02-07",38.4905,39.5494,38.1963,39.3225,32300.0],["2012-02-08",39.3225,39.3477,38.398,39.23,28000.0],["2012-02-09",39.2468,39.2468,38.2888,38.3896,23800.0],["2012-02-10",37.8266,38.0031,36.9862,37.0702,30200.0],["2012-02-13",37.8854,37.9526,37.1626,37.4232,35300.0],["2012-02-14",37.2131,37.2131,36.0533,36.3895,45100.0],["2012-02-15",36.5996,36.6164,35.7676,36.1289,41700.0],["2012-02-16",35.9945,37.2635,35.9945,36.7004,57500.0],["2012-02-17",36.9021,37.0114,36.2718,36.5155,55300.0],["2012-02-21",36.5575,37.2803,36.2298,36.4819,100500.0],["2012-02-22",36.4399,36.6584,36.2214,36.255,43500.0],["2012-02-23",36.2382,36.5996,36.0449,36.3054,50900.0],["2012-02-24",36.6668,36.6668,35.902,35.9693,27700.0],["2012-02-27",35.3978,36.5239,34.6162,36.0701,61400.0],["2012-02-28",36.1626,36.5408,35.1709,35.6247,95200.0],["2012-02-29",35.8012,36.3306,34.633,34.633,52800.0],["2012-03-01",34.8179,35.5239,33.9607,33.9859,87000.0],["2012-03-02",34.0868,34.0868,31.9521,32.6077,83600.0],["2012-03-05",32.6077,33.2296,32.3892,33.0363,77700.0],["2012-03-06",32.4312,32.7758,31.9269,32.0446,73600.0],["2012-03-07",32.0698,33.2884,32.0698,33.1455,45900.0],["2012-03-08",33.0447,33.0447,31.1454,31.5403,124800.0],["2012-03-09",31.7168,31.7168,30.1033,30.3806,147200.0],["2012-03-12",30.3554,32.1034,30.3134,32.0446,106500.0],["2012-03-13",32.3471,32.3555,31.6664,32.2379,88700.0],["2012-03-14",32.1286,32.9858,31.9269,32.406,84000.0],["2012-03-15",32.4732,32.4732,31.9522,32.2715,38300.0],["2012-03-16",32.3387,32.532,32.1454,32.2043,59000.0],["2012-03-19",32.2547,33.2632,32.0866,32.8514,55700.0],["2012-03-20",32.4816,32.7253,32.2715,32.3387,26900.0],["2012-03-21",32.4564,32.8009,32.0782,32.4312,36700.0],["2012-03-22",31.9773,32.3639,31.5151,32.1875,88200.0],["2012-03-23",32.3051,32.7421,31.9437,32.532,56000.0],["2012-03-26",33.0363,33.675,32.7925,33.6582,78300.0],["2012-03-27",33.6245,33.9439,33.0951,33.1119,42100.0],["2012-03-28",33.0363,33.0783,32.2211,32.4816,62000.0],["2012-03-29",32.137,32.9186,31.8345,32.7673,53800.0],["2012-03-30",33.1875,33.5237,32.7001,33.1539,72500.0],["2012-04-02",32.9606,34.07,32.8094,33.9523,96600.0],["2012-04-03",33.9271,33.9271,33.0699,33.3472,86300.0],["2012-04-04",32.7673,32.885,32.3471,32.7841,45000.0],["2012-04-05",32.7337,32.843,32.3976,32.5993,49500.0],["2012-04-09",32.011,32.4396,31.9605,32.3555,56200.0],["2012-04-10",32.3471,32.5993,31.8177,32.1622,134900.0],["2012-04-11",32.5824,32.5908,32.1706,32.574,66800.0],["2012-04-12",32.3965,33.555,32.3965,33.2928,50200.0],["2012-04-13",33.0645,33.1152,32.7347,32.9123,40900.0],["2012-04-16",33.166,33.8679,32.8193,33.5211,43300.0],["2012-04-17",33.7749,34.7643,33.7749,34.3668,59200.0],["2012-04-18",34.0285,34.2484,33.7833,34.037,43100.0],["2012-04-19",34.0032,34.6036,33.9101,34.0624,51400.0],["2012-04-20",34.5528,35.0771,34.4852,35.0264,58200.0],["2012-04-23",34.4006,34.5782,33.9186,34.2315,58600.0],["2012-04-24",34.1723,34.6628,34.037,34.3414,65100.0],["2012-04-25",34.7473,35.6014,34.7473,35.5422,61200.0],["2012-04-26",35.4408,35.9228,35.0518,35.8467,50000.0],["2012-04-27",35.9397,36.8107,35.3055,36.6247,69700.0],["2012-04-30",36.6247,36.8953,35.9397,36.7008,64000.0],["2012-05-01",36.6585,37.4196,35.8636,36.0243,156200.0],["2012-05-02",36.0158,37.4111,35.7959,37.335,110000.0],["2012-05-03",37.1574,37.3435,36.4978,36.9967,88000.0],["2012-05-04",36.9037,37.0728,36.0412,36.168,84700.0],["2012-05-07",36.0834,37.1151,35.982,36.8614,79000.0],["2012-05-08",36.4386,37.6986,36.3456,37.5549,104500.0],["2012-05-09",36.9291,38.4343,36.8868,38.1637,117000.0],["2012-05-10",38.4935,38.9163,38.206,38.7388,71000.0],["2012-05-11",38.3667,38.7472,37.8508,38.6457,117000.0],["2012-05-14",38.1214,38.9248,38.1214,38.6373,97700.0],["2012-05-15",38.6035,38.7303,35.9566,36.2695,104000.0],["2012-05-16",36.5486,36.5908,35.4069,35.4577,75400.0],["2012-05-17",35.6184,35.6184,33.8256,33.8594,67200.0],["2012-05-18",33.7326,34.0624,32.8954,33.1829,71300.0],["2012-05-21",33.3097,34.5782,33.3013,34.4514,62600.0],["2012-05-22",34.5782,34.7896,33.8425,34.4091,74000.0],["2012-05-23",33.8848,35.0687,33.3858,34.7473,42000.0],["2012-05-24",34.6712,35.1279,33.8594,34.5697,39400.0],["2012-05-25",34.4936,34.4936,33.9863,34.3753,33100.0],["2012-05-29",34.8742,35.7029,34.7896,35.5845,45200.0],["2012-05-30",35.1871,35.6183,34.9926,35.3647,77500.0],["2012-05-31",35.3647,35.686,34.8234,35.3393,71800.0],["2012-06-01",33.9271,34.1892,32.9038,32.9207,59000.0],["2012-06-04",33.2252,33.2505,32.202,32.3965,55600.0],["2012-06-05",32.3626,33.0983,32.1512,33.0138,41500.0],["2012-06-06",33.3097,34.0454,33.2928,34.0454,32200.0],["2012-06-07",34.4683,35.1702,33.7241,33.7749,50900.0],["2012-06-08",33.9102,35.4323,33.3605,35.297,44400.0],["2012-06-11",35.9312,36.0496,34.333,34.426,60300.0],["2012-06-12",34.7812,35.8467,34.4514,35.7367,44200.0],["2012-06-13",35.6437,36.3794,34.5275,34.8573,72600.0],["2012-06-14",35.0264,35.9989,34.9926,35.6352,41000.0],["2012-06-15",35.7621,36.4724,35.2632,36.075,77900.0],["2012-06-18",35.8297,36.3202,35.4154,36.0834,44100.0],["2012-06-19",36.4132,38.0538,36.2357,37.8255,61600.0],["2012-06-20",37.6648,37.6648,36.3963,36.6923,63000.0],["2012-06-21",36.5824,36.5824,34.8234,34.908,70700.0],["2012-06-22",35.1702,35.5422,35.001,35.4323,231900.0],["2012-06-25",34.6881,35.8044,34.5528,35.5169,45200.0],["2012-06-26",35.5591,36.4048,34.9165,36.0496,38900.0],["2012-06-27",36.2103,37.2504,36.1004,37.2081,64400.0],["2012-06-28",36.5824,37.7747,36.5824,37.7747,59000.0],["2012-06-29",38.6373,39.3984,37.7494,39.077,99000.0],["2012-07-02",39.0178,40.0918,38.3836,40.0241,61200.0],["2012-07-03",39.8296,41.0981,39.6436,41.0473,64600.0],["2012-07-05",40.5907,41.1657,39.5928,39.652,143400.0],["2012-07-06",39.1193,39.4829,38.409,38.6288,54700.0],["2012-07-09",38.6457,38.6627,37.7324,38.1468,75400.0],["2012-07-10",38.5696,38.5696,36.9545,37.3519,51100.0],["2012-07-11",37.3604,37.7494,36.853,37.3604,61100.0],["2012-07-12",36.8445,37.7409,36.075,37.5718,80800.0],["2012-07-13",37.8226,39.1151,37.8226,38.9706,55000.0],["2012-07-16",38.792,38.792,37.2359,37.3209,53200.0],["2012-07-17",37.6015,37.9757,36.36,36.9553,51700.0],["2012-07-18",36.9128,38.0522,36.7682,37.8396,44900.0],["2012-07-19",38.1628,38.2053,37.2954,37.6526,25800.0],["2012-07-20",37.406,37.406,36.4281,36.4451,49100.0],["2012-07-23",35.7138,35.7818,34.8635,35.4587,69200.0],["2012-07-24",35.6628,35.9519,34.3278,34.8805,51300.0],["2012-07-25",35.2036,35.2036,34.3958,34.8465,29500.0],["2012-07-26",35.7138,35.7733,34.1917,34.3108,33800.0],["2012-07-27",34.6339,36.6577,34.2342,36.6237,68200.0],["2012-07-30",36.8022,37.0063,35.2121,35.4842,80100.0],["2012-07-31",34.7274,38.0437,34.6679,37.644,70900.0],["2012-08-01",37.678,37.8991,36.5301,36.5471,66900.0],["2012-08-02",35.9094,36.9893,35.9094,36.6237,61500.0],["2012-08-03",37.3209,38.1968,37.0233,37.5165,43900.0],["2012-08-06",37.6185,38.2988,37.3209,37.7121,49300.0],["2012-08-07",38.1627,38.1627,37.3889,37.7206,27500.0],["2012-08-08",37.4145,38.0522,37.2274,38.0522,38100.0],["2012-08-09",38.0692,39.0726,38.0182,38.6985,44200.0],["2012-08-10",38.4689,38.8515,38.2733,38.6899,32600.0],["2012-08-13",38.4008,38.4178,37.3039,37.9077,48000.0],["2012-08-14",38.1457,38.1457,37.474,37.627,49700.0],["2012-08-15",37.7206,38.1457,37.6866,38.1117,64300.0],["2012-08-16",38.0522,38.4349,37.7801,38.2563,39300.0],["2012-08-17",38.3498,38.7835,38.1032,38.5964,39500.0],["2012-08-20",38.3413,38.894,38.2733,38.8175,16400.0],["2012-08-21",38.945,39.6848,38.8855,38.9195,38500.0],["2012-08-22",38.7325,39.2342,38.5539,39.0896,25000.0],["2012-08-23",39.1576,39.7529,39.0131,39.3617,76200.0],["2012-08-24",39.3532,39.8889,39.2852,39.7359,50200.0],["2012-08-27",39.9144,40.6542,39.5403,40.008,43200.0],["2012-08-28",40.093,40.3906,39.6678,39.8209,34800.0],["2012-08-29",40.0675,40.5947,39.9144,40.3311,60200.0],["2012-08-30",39.9654,40.1015,39.2852,39.6508,93100.0],["2012-08-31",40.1015,40.2886,39.7529,40.008,34800.0],["2012-09-04",40.0335,40.1185,39.6253,39.8209,65500.0],["2012-09-05",40.0165,40.3141,39.8804,40.195,52200.0],["2012-09-06",40.5266,41.411,40.4331,41.2154,66100.0],["2012-09-07",41.2069,41.9637,40.9518,41.5896,42500.0],["2012-09-10",41.4535,42.9841,41.1559,42.6695,91300.0],["2012-09-11",41.7001,41.7001,40.4757,40.5267,110700.0],["2012-09-12",40.5267,40.5437,39.4978,39.7103,54700.0],["2012-09-13",39.8634,41.0964,39.3872,40.3396,57300.0],["2012-09-14",40.5862,40.9348,40.2375,40.5437,65300.0],["2012-09-17",40.4076,40.4586,39.9569,40.3481,32000.0],["2012-09-18",40.4076,40.8158,40.2375,40.5607,48300.0],["2012-09-19",40.7903,41.0454,40.5182,40.8158,46000.0],["2012-09-20",40.4331,40.8498,39.5403,40.7817,29700.0],["2012-09-21",41.377,41.479,40.9433,41.0539,67300.0],["2012-09-24",40.8073,41.1049,40.212,40.4756,30400.0],["2012-09-25",40.7648,41.6236,40.0845,40.178,54600.0],["2012-09-26",40.3311,40.3311,39.5063,39.6338,41400.0],["2012-09-27",39.7954,40.2801,39.1066,40.0845,48900.0],["2012-09-28",39.7614,40.1185,39.2852,39.6848,30400.0],["2012-10-01",40.059,40.2631,39.2682,39.7954,36400.0],["2012-10-02",40.0335,40.076,39.2172,39.5318,35000.0],["2012-10-03",39.5403,39.6253,38.3243,39.3702,33600.0],["2012-10-04",39.6933,40.0845,39.1746,40.0845,28600.0],["2012-10-05",40.212,40.5947,39.7529,39.8294,27900.0],["2012-10-08",39.6678,39.6678,38.6899,39.1406,74700.0],["2012-10-09",39.0216,39.1321,38.6134,39.0386,23300.0],["2012-10-10",39.0726,39.6933,38.8005,39.6338,27000.0],["2012-10-11",39.9569,40.3481,39.5488,39.5828,22700.0],["2012-10-12",39.6763,39.8889,39.4212,39.4978,27300.0],["2012-10-15",39.5191,40.0235,39.2456,39.767,25000.0],["2012-10-16",40.0919,40.6732,40.0919,40.5364,41300.0],["2012-10-17",40.4766,40.81,40.3313,40.7416,41100.0],["2012-10-18",40.562,41.1262,40.562,40.6304,34200.0],["2012-10-19",40.0919,40.4424,39.3396,39.9209,42300.0],["2012-10-22",39.6559,40.3141,39.6559,40.3141,37900.0],["2012-10-23",39.673,40.0491,39.0062,39.9551,28800.0],["2012-10-24",39.9038,39.9893,39.5362,39.8696,19800.0],["2012-10-25",40.1688,40.4082,39.6217,40.1346,22900.0],["2012-10-26",40.0577,40.6219,39.2883,40.5962,128600.0],["2012-10-31",41.0664,45.939,40.8527,45.2978,115500.0],["2012-11-01",44.879,45.2124,43.8703,44.3319,136100.0],["2012-11-02",44.537,44.6653,43.6395,43.9216,77400.0],["2012-11-05",43.6309,44.272,42.8017,43.6052,75300.0],["2012-11-06",43.9472,45.1867,43.7335,44.8277,63100.0],["2012-11-07",44.2036,44.2549,42.9812,43.2462,37300.0],["2012-11-08",43.3745,44.1096,43.1522,43.3403,56400.0],["2012-11-09",42.9299,43.2462,42.2546,42.2888,22500.0],["2012-11-12",42.6051,42.8787,41.7161,42.1862,49500.0],["2012-11-13",41.6049,42.4427,41.5024,41.7332,24800.0],["2012-11-14",41.8443,41.9383,40.5193,40.9296,57000.0],["2012-11-15",40.9894,41.0065,39.7243,40.4936,63000.0],["2012-11-16",40.2799,40.7928,39.5191,40.1774,36500.0],["2012-11-19",40.8099,41.4767,40.2714,41.4767,79100.0],["2012-11-20",41.169,41.9212,41.0322,41.6306,26800.0],["2012-11-21",41.6477,41.9041,41.1861,41.5365,8800.0],["2012-11-23",41.9041,42.0665,41.2374,41.9982,22400.0],["2012-11-26",41.8614,42.1093,41.169,42.1093,32400.0],["2012-11-27",41.9298,42.0836,41.3143,41.5109,35000.0],["2012-11-28",41.1433,41.4938,40.6475,41.4169,70300.0],["2012-11-29",41.7845,42.7248,41.7845,41.887,48400.0],["2012-11-30",42.0067,42.1264,41.2374,41.6135,71300.0],["2012-12-03",41.9811,43.0325,41.9811,42.7077,48200.0],["2012-12-04",42.6393,43.0924,41.9383,42.8958,55200.0],["2012-12-05",42.9641,43.1693,42.0153,42.7932,40100.0],["2012-12-06",42.8017,43.2377,42.1007,43.2206,37000.0],["2012-12-07",43.3403,43.3403,41.9811,42.3657,37700.0],["2012-12-10",42.494,43.4856,42.3657,43.2206,24300.0],["2012-12-11",43.4172,43.8104,43.0411,43.8104,55300.0],["2012-12-12",43.8532,43.8532,42.6222,42.8701,42100.0],["2012-12-13",42.8103,43.2206,42.6478,42.7162,28900.0],["2012-12-14",42.494,43.4428,42.3828,43.0411,69400.0],["2012-12-17",43.289,43.6224,42.9128,43.4941,85400.0],["2012-12-18",43.4685,44.3917,43.3403,44.2122,47500.0],["2012-12-19",44.1182,45.144,43.6309,44.7507,59100.0],["2012-12-20",44.6738,45.8962,44.5456,45.8022,74900.0],["2012-12-21",45.4261,46.0757,44.9303,45.4859,159600.0],["2012-12-24",45.5372,45.9133,45.1183,45.8706,18200.0],["2012-12-26",46.0244,46.1356,45.0499,45.332,27800.0],["2012-12-27",45.5286,45.7509,44.4003,45.6569,98100.0],["2012-12-28",45.2466,46.0159,44.5199,45.2807,64800.0],["2012-12-31",45.2209,46.1612,44.8106,46.0415,69600.0],["2013-01-02",46.6485,48.8625,46.3664,48.512,65900.0],["2013-01-03",48.5633,49.4865,48.4436,48.9309,57400.0],["2013-01-04",49.2044,49.4267,48.8796,49.2044,57900.0],["2013-01-07",48.7514,50.1191,48.5633,49.1959,45900.0],["2013-01-08",49.1788,49.6233,48.7001,48.7343,66000.0],["2013-01-09",48.7343,49.7173,48.606,48.9052,56200.0],["2013-01-10",49.2301,49.2814,48.8112,49.0762,56600.0],["2013-01-11",48.9822,49.1019,48.7343,48.9394,36700.0],["2013-01-14",48.7343,49.9823,48.683,49.9225,46500.0],["2013-01-15",49.5491,50.708,49.5491,50.1328,57400.0],["2013-01-16",49.8152,49.9096,49.1714,49.7894,72400.0],["2013-01-17",50.0728,51.1286,50.0728,50.9999,44600.0],["2013-01-18",51.0256,51.0256,49.8152,50.4934,64200.0],["2013-01-22",50.5964,51.3089,50.2187,51.1114,39400.0],["2013-01-23",50.8539,50.9741,49.7294,50.0642,47600.0],["2013-01-24",50.047,50.047,49.2057,49.8495,32800.0],["2013-01-25",49.8495,49.9096,49.1542,49.798,53100.0],["2013-01-28",49.4031,49.8839,48.6305,49.7551,95300.0],["2013-01-29",49.6263,49.7894,49.3602,49.7894,42100.0],["2013-01-30",49.5233,49.7637,49.0512,49.5577,70700.0],["2013-01-31",49.6607,49.901,48.9739,49.0769,42500.0],["2013-02-01",49.4976,49.8495,49.0769,49.4032,31500.0],["2013-02-04",48.8194,48.9053,48.0125,48.5705,123900.0],["2013-02-05",48.828,50.562,48.7078,49.1885,50900.0],["2013-02-06",48.8623,49.0855,47.9266,49.0169,40500.0],["2013-02-07",49.0083,49.3087,48.4846,49.0769,35500.0],["2013-02-08",48.9997,50.6479,48.9997,49.4032,53100.0],["2013-02-11",49.2486,49.7809,49.0769,49.592,22300.0],["2013-02-12",49.4718,50.1757,49.4718,49.8152,33800.0],["2013-02-13",50.0384,50.6221,49.9697,50.5191,22800.0],["2013-02-14",50.4333,50.7595,50.0642,50.4161,22500.0],["2013-02-15",50.7595,50.8711,50.3131,50.5191,37100.0],["2013-02-19",50.7166,51.3346,50.3474,50.8625,50300.0],["2013-02-20",50.8797,51.1629,48.5705,48.7851,44100.0],["2013-02-21",48.9911,49.5405,48.5705,49.3946,30600.0],["2013-02-22",49.8753,50.1328,49.4289,49.9525,33000.0],["2013-02-25",50.1671,50.2358,48.4589,48.5447,53600.0],["2013-02-26",48.9482,49.1027,47.815,48.2271,32400.0],["2013-02-27",48.0297,50.2788,48.0297,49.489,32300.0],["2013-02-28",49.2916,49.6779,48.9739,49.283,29000.0],["2013-03-01",48.5447,50.8024,47.9438,50.5019,58300.0],["2013-03-04",50.1071,50.1328,48.4675,49.1885,40600.0],["2013-03-05",49.3688,50.4676,49.3516,50.0126,28100.0],["2013-03-06",50.3646,51.0514,49.9182,50.8282,40300.0],["2013-03-07",51.2488,51.3776,50.5792,50.9827,50300.0],["2013-03-08",51.4033,53.5666,50.9741,52.8798,133900.0],["2013-03-11",52.8798,53.1288,50.914,52.6481,145600.0],["2013-03-12",52.3648,53.6009,51.8325,53.4121,51200.0],["2013-03-13",53.1975,53.5752,52.3562,52.8455,31200.0],["2013-03-14",52.7854,53.9958,52.2875,53.6009,30900.0],["2013-03-15",53.6009,53.9529,53.0344,53.2747,96900.0],["2013-03-18",52.9657,54.5109,52.6566,53.9099,68900.0],["2013-03-19",53.9014,53.9185,52.1759,53.4893,116300.0],["2013-03-20",53.6524,53.9529,52.6309,53.6524,28600.0],["2013-03-21",53.4378,53.9014,53.0944,53.4378,42400.0],["2013-03-22",53.4378,53.8241,53.2232,53.4636,47200.0],["2013-03-25",53.2575,53.6524,52.5021,53.3348,50000.0],["2013-03-26",53.6524,53.7898,52.1416,52.691,61900.0],["2013-03-27",52.1502,52.3304,51.3261,51.7381,51800.0],["2013-03-28",51.0084,51.9785,50.4161,50.665,59800.0],["2013-04-01",50.7766,51.3518,49.8839,50.6135,83100.0],["2013-04-02",50.8024,52.2188,50.3474,51.266,180500.0],["2013-04-03",51.0514,51.2917,49.0941,49.3345,60100.0],["2013-04-04",49.695,49.7723,48.9997,49.3946,27700.0],["2013-04-05",47.8494,49.24,47.8494,48.9825,45600.0],["2013-04-08",48.9739,49.3517,48.6821,49.0941,29400.0],["2013-04-09",49.3602,49.5062,48.519,48.5361,28500.0],["2013-04-10",48.5876,50.4676,48.3816,50.2187,95700.0],["2013-04-11",50.2702,50.4676,49.2572,49.8839,109600.0],["2013-04-12",49.8537,50.302,49.6209,49.8623,42400.0],["2013-04-15",49.8537,49.8537,46.6985,47.052,62300.0],["2013-04-16",47.8278,48.9571,47.2244,48.5692,92400.0],["2013-04-17",47.9916,48.4571,46.1554,47.7244,110200.0],["2013-04-18",47.6727,49.3106,46.983,47.4658,110600.0],["2013-04-19",47.664,49.1468,47.664,49.0089,31300.0],["2013-04-22",49.2761,49.3451,47.1037,49.0778,55800.0],["2013-04-23",49.7503,50.1554,49.1468,50.0865,40400.0],["2013-04-24",50.3623,51.4227,49.9744,50.9054,77500.0],["2013-04-25",51.2675,51.7848,50.0089,50.3968,65300.0],["2013-04-26",50.4916,50.6554,48.3278,48.983,102200.0],["2013-04-29",49.4744,51.0175,49.1554,50.8537,68300.0],["2013-04-30",52.0175,54.1899,51.4572,53.2072,86200.0],["2013-05-01",53.1727,53.8451,51.3365,51.3451,72600.0],["2013-05-02",51.6641,54.6555,51.6641,53.5692,81900.0],["2013-05-03",54.2934,54.8106,53.8537,54.302,51800.0],["2013-05-06",54.4917,54.6382,53.9227,54.371,21300.0],["2013-05-07",54.371,54.6037,53.4399,54.4744,42500.0],["2013-05-08",54.3106,55.0261,54.1985,54.9399,45100.0],["2013-05-09",54.9399,55.4055,54.7072,54.9141,39600.0],["2013-05-10",55.0779,55.3537,54.4313,55.1986,19000.0],["2013-05-13",54.9141,54.9313,53.9313,54.1468,34800.0],["2013-05-14",53.983,55.0606,53.733,54.8451,57800.0],["2013-05-15",54.5951,54.8365,54.0089,54.7503,30100.0],["2013-05-16",54.3451,55.3882,54.1382,54.9658,24800.0],["2013-05-17",55.5606,56.8968,55.1037,56.6555,58800.0],["2013-05-20",56.302,57.3279,55.8624,57.1986,44800.0],["2013-05-21",56.94,57.5951,56.871,57.1641,47900.0],["2013-05-22",57.1727,57.3279,54.7675,55.4486,37700.0],["2013-05-23",55.0175,55.9486,54.5175,55.8279,54800.0],["2013-05-24",55.5692,56.1813,55.0606,55.8623,36400.0],["2013-05-28",56.7589,57.9917,56.3968,57.6555,76500.0],["2013-05-29",57.4572,57.4572,55.5693,56.1813,39700.0],["2013-05-30",56.2503,57.0692,55.9055,56.733,43500.0],["2013-05-31",56.1037,56.7762,55.5606,55.8537,39900.0],["2013-06-03",56.1555,57.1124,55.6468,57.0003,54900.0],["2013-06-04",57.0175,57.6727,55.3968,56.6813,121700.0],["2013-06-05",56.6813,56.7072,55.0692,55.2072,45100.0],["2013-06-06",55.4572,55.8624,54.4744,55.3451,48700.0],["2013-06-07",56.2244,56.2244,54.983,55.8968,51000.0],["2013-06-10",55.8968,56.2072,55.621,55.7331,33400.0],["2013-06-11",54.9572,56.0175,54.7158,55.5951,38000.0],["2013-06-12",55.9658,55.9658,55.1641,55.302,24100.0],["2013-06-13",55.1555,56.3882,55.1555,55.9744,65700.0],["2013-06-14",55.9055,55.9313,55.3624,55.3882,17700.0],["2013-06-17",56.233,56.2417,55.3537,55.6641,56700.0],["2013-06-18",55.9055,56.0348,55.5865,55.7503,100600.0],["2013-06-19",55.7417,55.8192,54.9486,55.1037,75600.0],["2013-06-20",54.3106,54.7417,53.7934,54.1899,64300.0],["2013-06-21",54.483,54.5089,53.4916,54.4141,81700.0],["2013-06-24",53.3968,53.5434,52.302,53.0606,46500.0],["2013-06-25",53.7847,53.9141,52.3882,53.1813,41400.0],["2013-06-26",53.7503,53.7503,52.5606,53.1554,62400.0],["2013-06-27",53.3882,54.5175,52.9313,54.2848,47400.0],["2013-06-28",53.9227,54.1813,53.371,53.4572,107800.0],["2013-07-01",53.8623,54.7503,53.8623,54.5003,57400.0],["2013-07-02",54.3968,54.7503,53.1641,54.2244,30600.0],["2013-07-03",53.6899,54.7244,53.4485,54.5003,17400.0],["2013-07-05",55.5175,55.9917,54.6813,55.302,28100.0],["2013-07-08",55.302,55.7072,54.7417,55.5261,48000.0],["2013-07-09",55.7675,56.5348,55.2675,56.052,81600.0],["2013-07-10",56.0348,56.6727,56.0348,56.3451,41100.0],["2013-07-11",56.7934,57.3537,56.0434,56.5951,78800.0],["2013-07-12",56.5606,57.6727,55.7244,57.5951,75500.0],["2013-07-15",57.8028,57.9759,57.1106,57.6903,64700.0],["2013-07-16",57.5519,57.7163,56.6519,57.1105,58500.0],["2013-07-17",57.1798,57.6038,56.9115,57.1019,36100.0],["2013-07-18",57.4567,57.699,57.0154,57.2317,32600.0],["2013-07-19",57.1105,57.1105,56.5827,56.8856,54000.0],["2013-07-22",57.1105,57.1105,56.3664,56.8856,44200.0],["2013-07-23",57.1106,57.3355,56.6866,57.0413,31400.0],["2013-07-24",57.1106,57.5173,56.5481,56.9635,46600.0],["2013-07-25",56.8596,57.5692,56.8596,57.2577,49700.0],["2013-07-26",56.8163,57.1019,56.0981,56.4702,47300.0],["2013-07-29",56.2279,57.5778,56.2279,57.1019,64800.0],["2013-07-30",57.7595,57.7595,55.5703,57.4221,77100.0],["2013-07-31",57.7163,57.9759,56.7731,57.0846,85200.0],["2013-08-01",57.898,58.4691,57.1105,58.0191,101600.0],["2013-08-02",57.6297,58.3999,57.1279,58.3912,50500.0],["2013-08-05",58.0018,59.0921,58.0018,58.9277,48300.0],["2013-08-06",58.919,59.2738,58.0624,58.8239,56700.0],["2013-08-07",58.7979,59.1008,58.3393,58.7374,57700.0],["2013-08-08",59.2738,59.2738,58.547,59.0315,45500.0],["2013-08-09",59.0921,60.0613,59.0921,59.6459,44200.0],["2013-08-12",59.3257,60.5545,59.2825,60.5372,38900.0],["2013-08-13",60.5718,61.5236,60.3555,61.4804,44500.0],["2013-08-14",61.6188,62.1034,61.515,61.9736,58300.0],["2013-08-15",61.3073,61.3506,58.9623,58.9883,50200.0],["2013-08-16",58.6941,58.9364,57.9326,58.2787,33000.0],["2013-08-19",58.2874,58.2874,57.2576,57.4047,25100.0],["2013-08-20",57.3702,59.2133,57.2577,58.8325,65500.0],["2013-08-21",58.4085,60.0266,57.9672,59.2219,69200.0],["2013-08-22",59.6026,60.2084,59.4296,59.8363,37100.0],["2013-08-23",59.8363,60.1651,59.7151,59.9401,26800.0],["2013-08-26",60.1997,60.7535,60.0093,60.2776,35000.0],["2013-08-27",59.7065,59.8709,58.123,58.1836,25800.0],["2013-08-28",58.3306,58.5037,57.7509,58.0797,29000.0],["2013-08-29",58.1489,59.2565,58.1489,58.772,24500.0],["2013-08-30",58.6854,58.7114,57.1971,57.4221,25700.0],["2013-09-03",58.3393,58.7719,56.8683,57.7249,36000.0],["2013-09-04",57.9759,59.3084,57.9759,58.5816,65900.0],["2013-09-05",58.5816,59.1181,58.3133,58.746,44600.0],["2013-09-06",58.8239,59.5248,57.699,58.4345,21900.0],["2013-09-09",58.5037,59.0142,58.4864,58.8411,32800.0],["2013-09-10",58.8412,59.4815,58.6162,59.1527,64700.0],["2013-09-11",58.8844,59.2392,58.6162,58.8411,36600.0],["2013-09-12",58.547,58.7114,57.5605,58.3306,24200.0],["2013-09-13",58.6941,58.9969,58.1057,58.6075,27000.0],["2013-09-16",59.819,59.819,58.72,58.8239,23600.0],["2013-09-17",58.8239,59.8968,58.3739,59.6978,51600.0],["2013-09-18",59.594,61.3333,58.9277,60.4333,34300.0],["2013-09-19",60.5718,60.9612,59.6113,60.0872,28800.0],["2013-09-20",60.4507,60.5026,59.9142,60.2949,91900.0],["2013-09-23",60.4593,61.6361,59.9488,61.4544,56400.0],["2013-09-24",61.7227,62.7437,61.091,61.714,35400.0],["2013-09-25",61.6881,63.3408,61.3246,62.3544,71500.0],["2013-09-26",62.6831,63.3927,62.3284,63.0812,25800.0],["2013-09-27",62.3457,63.0033,62.0774,62.7957,47600.0],["2013-09-30",61.7746,63.5225,61.5236,63.211,80100.0],["2013-10-01",63.4533,64.3099,62.4755,64.1282,39600.0],["2013-10-02",63.3754,63.8253,62.7264,62.9427,25800.0],["2013-10-03",62.6918,62.6918,61.714,62.164,26300.0],["2013-10-04",61.9736,63.3841,61.9736,62.8043,11500.0],["2013-10-07",62.4495,62.7783,61.6967,61.9216,31200.0],["2013-10-08",61.9217,61.9996,61.3506,61.4458,70000.0],["2013-10-09",61.8611,61.8611,60.5891,61.1948,77000.0],["2013-10-10",62.3111,63.6869,62.1813,63.2283,43800.0],["2013-10-11",62.8562,64.8897,62.3111,64.8205,30600.0],["2013-10-14",64.7253,65.1147,64.0677,64.8205,34100.0],["2013-10-15",64.9333,64.942,63.822,64.7857,31500.0],["2013-10-16",65.4977,66.5048,64.6381,66.1401,42100.0],["2013-10-17",65.9318,67.6508,65.5324,67.6335,56500.0],["2013-10-18",68.5017,70.1166,67.1647,69.8908,78200.0],["2013-10-21",69.6738,70.2207,69.0747,69.5783,39300.0],["2013-10-22",69.6911,70.7677,69.4654,70.0905,23200.0],["2013-10-23",69.8648,70.3162,69.5261,69.7779,32500.0],["2013-10-24",70.1686,70.6114,69.4654,70.3076,24700.0],["2013-10-25",70.733,70.733,69.1442,69.9082,19500.0],["2013-10-28",69.7259,70.3076,69.1008,69.8648,32600.0],["2013-10-29",70.2988,70.6895,68.8055,70.6808,29500.0],["2013-10-30",70.2468,70.3162,67.2688,67.7029,70300.0],["2013-10-31",67.9373,68.2499,65.1764,65.9057,57800.0],["2013-11-01",65.1157,65.1243,62.6586,64.6208,83000.0],["2013-11-04",64.5513,65.1851,64.0044,65.1157,54500.0],["2013-11-05",65.0115,65.0376,63.9957,64.1693,33700.0],["2013-11-06",64.4558,65.6018,64.0998,65.4977,37400.0],["2013-11-07",65.9578,66.4093,65.2112,65.5584,42900.0],["2013-11-08",65.5585,66.8695,65.1851,66.4961,35700.0],["2013-11-11",66.5569,66.9129,65.5411,66.418,24400.0],["2013-11-12",66.1749,66.4961,65.4543,66.1488,21600.0],["2013-11-13",65.4977,66.8694,64.751,66.7392,22300.0],["2013-11-14",66.774,67.2168,65.9579,66.9302,19100.0],["2013-11-15",66.7132,67.2515,65.9405,66.8087,25300.0],["2013-11-18",66.9389,66.9389,65.5672,66.3572,30900.0],["2013-11-19",66.0881,69.5957,66.0881,69.1355,66100.0],["2013-11-20",69.1355,69.1355,67.6942,68.2065,28400.0],["2013-11-21",68.6406,69.8908,68.6406,69.5436,69200.0],["2013-11-22",69.3959,70.021,68.4062,69.4133,32500.0],["2013-11-25",69.5435,69.5869,69.0052,69.3872,25900.0],["2013-11-26",69.6651,69.6651,68.9618,69.6043,43700.0],["2013-11-27",69.4567,70.5854,68.8316,69.3352,39300.0],["2013-11-29",70.021,70.5854,69.1876,70.3596,17200.0],["2013-12-02",69.9516,70.7764,68.2586,68.6666,19400.0],["2013-12-03",68.6579,69.3004,67.2514,67.8158,26800.0],["2013-12-04",67.6074,68.1544,65.9839,66.7305,25000.0],["2013-12-05",66.9042,67.6074,66.4353,67.1907,14900.0],["2013-12-06",68.1197,68.1978,66.8781,67.2688,29300.0],["2013-12-09",67.4685,67.4685,66.5656,67.208,24200.0],["2013-12-10",67.2949,67.9026,66.2964,66.5829,26400.0],["2013-12-11",66.8868,66.8868,64.6208,65.2893,21900.0],["2013-12-12",65.515,65.515,64.2474,65.1417,28900.0],["2013-12-13",65.2459,65.9144,64.942,65.489,24500.0],["2013-12-16",65.6887,66.6784,64.9333,66.2964,35800.0],["2013-12-17",66.5048,66.5482,64.4992,65.4543,38400.0],["2013-12-18",65.7321,66.6437,64.56,66.4006,35900.0],["2013-12-19",66.036,66.4527,65.2199,65.3848,44900.0],["2013-12-20",65.3414,67.0778,62.4589,66.5482,110400.0],["2013-12-23",66.9389,67.5727,66.2703,67.3903,37400.0],["2013-12-24",67.2862,67.9721,67.0691,67.4077,15800.0],["2013-12-26",68.137,68.137,67.1299,67.5727,37000.0],["2013-12-27",67.7203,67.7203,66.1054,66.9736,40900.0],["2013-12-30",66.7913,67.5293,66.3746,67.208,30100.0],["2013-12-31",67.3557,67.3557,66.7045,66.9129,33400.0],["2014-01-02",66.1141,66.9649,65.8363,66.7392,32900.0],["2014-01-03",66.7305,67.1994,65.9404,67.0431,15700.0],["2014-01-06",66.2791,66.9997,65.5758,66.0273,28400.0],["2014-01-07",66.1054,67.017,66.062,66.4874,17600.0],["2014-01-08",66.2878,66.2878,64.3777,64.56,56800.0],["2014-01-09",64.9507,65.3674,63.5963,64.204,33300.0],["2014-01-10",64.0044,65.0983,62.5545,64.4992,43100.0],["2014-01-13",64.508,65.1331,64.1259,64.1693,74600.0],["2014-01-14",64.6295,65.9231,64.6295,65.7494,41700.0],["2014-01-15",65.6711,66.5857,65.2007,65.4969,49500.0],["2014-01-16",64.7564,65.401,63.8766,64.1989,38100.0],["2014-01-17",64.3819,64.3819,63.1101,63.7547,41800.0],["2014-01-21",63.7808,64.347,62.7703,63.4846,80000.0],["2014-01-22",63.6501,65.3836,63.0926,64.4167,72700.0],["2014-01-23",64.3122,64.6345,63.1623,64.0073,82700.0],["2014-01-24",63.354,63.624,60.7581,61.3679,49500.0],["2014-01-27",61.3156,62.2912,60.8365,61.4898,58700.0],["2014-01-28",61.6989,61.6989,59.678,60.3226,87300.0],["2014-01-29",59.9219,60.8627,59.2512,60.2181,62600.0],["2014-01-30",60.1919,62.2912,59.9828,61.4288,50800.0],["2014-01-31",60.1571,61.2634,59.8784,60.2007,44700.0],["2014-02-03",59.8784,60.5404,57.0822,58.1101,84800.0],["2014-02-04",58.624,60.07,58.2755,58.7198,100900.0],["2014-02-05",58.1885,60.2268,56.786,59.6693,77100.0],["2014-02-06",59.678,60.4097,59.286,59.8261,69100.0],["2014-02-07",60.0961,61.3679,60.0003,60.5665,76900.0],["2014-02-10",60.3226,60.6972,59.2424,60.2093,60900.0],["2014-02-11",60.1222,61.1676,60.0439,60.9411,35600.0],["2014-02-12",60.9411,61.4115,60.8801,61.3156,46100.0],["2014-02-13",61.3157,63.4498,61.1153,63.0404,55700.0],["2014-02-14",63.0491,63.2407,62.2826,63.0491,35800.0],["2014-02-18",63.0317,63.5456,61.9603,62.3261,45800.0],["2014-02-19",62.3609,62.8749,61.0717,61.2024,35600.0],["2014-02-20",60.9759,62.0474,60.8191,61.5334,49300.0],["2014-02-21",61.8296,62.2738,61.246,61.5944,33400.0],["2014-02-24",61.8296,62.84,61.725,62.0996,24200.0],["2014-02-25",62.3609,63.3801,62.1519,62.7094,33700.0],["2014-02-26",62.9794,63.624,62.3522,63.0317,34600.0],["2014-02-27",62.6832,63.9986,62.3261,63.9986,25500.0],["2014-02-28",65.0961,67.7094,64.9829,67.3174,63100.0],["2014-03-03",66.7948,67.361,66.0805,66.6031,47300.0],["2014-03-04",67.5526,70.1136,67.3435,69.5212,93100.0],["2014-03-05",69.2425,69.2512,68.3279,68.807,48300.0],["2014-03-06",68.9289,69.8522,68.4498,69.2948,50000.0],["2014-03-07",69.7216,69.7216,68.6415,68.9551,27900.0],["2014-03-10",68.9638,69.5996,68.1449,69.2512,26900.0],["2014-03-11",68.9376,69.3732,68.084,68.8157,50300.0],["2014-03-12",69.2861,69.8871,68.3889,69.2164,48000.0],["2014-03-13",69.6345,69.6693,67.5787,68.0404,66100.0],["2014-03-14",67.7355,68.9115,67.2216,68.8157,63700.0],["2014-03-17",69.0944,69.8174,68.5631,68.9289,37900.0],["2014-03-18",68.7199,70.3749,68.7199,69.9568,37500.0],["2014-03-19",69.9394,69.9394,68.9899,69.3209,20300.0],["2014-03-20",69.0422,69.9307,68.9725,69.591,24400.0],["2014-03-21",69.8348,70.4794,69.138,69.2512,46900.0],["2014-03-24",69.3296,69.3383,67.3174,68.1014,43400.0],["2014-03-25",68.1014,68.8941,68.1014,68.415,36700.0],["2014-03-26",68.6676,68.6676,65.4968,65.5055,68100.0],["2014-03-27",65.7756,67.4568,65.3488,66.9951,43000.0],["2014-03-28",66.8993,67.8749,66.2111,66.7425,26800.0],["2014-03-31",66.8993,69.3296,66.5683,68.6676,44400.0],["2014-04-01",68.9812,70.5578,68.7808,70.4881,53200.0],["2014-04-02",70.3226,71.1676,69.8871,70.6275,26900.0],["2014-04-03",70.3314,70.4446,69.6955,70.1136,44900.0],["2014-04-04",70.5404,70.5404,67.57,68.2582,56800.0],["2014-04-07",67.7007,68.2843,66.7338,67.0474,29600.0],["2014-04-08",67.2565,68.5892,67.2565,68.1798,63800.0],["2014-04-09",68.2321,68.9464,67.5091,68.3627,33700.0],["2014-04-10",68.4498,68.7198,66.8731,68.232,86400.0],["2014-04-11",67.2913,68.4324,67.2913,67.7617,50100.0],["2014-04-14",68.7054,69.1948,67.6743,68.7142,61400.0],["2014-04-15",68.7666,69.4658,67.5607,69.0201,56300.0],["2014-04-16",69.457,69.7716,68.9064,69.4133,25800.0],["2014-04-17",69.0376,70.497,68.688,69.3522,58500.0],["2014-04-21",69.3958,69.9027,68.7928,69.6667,23600.0],["2014-04-22",69.7367,70.864,69.3609,70.1823,24400.0],["2014-04-23",70.1561,70.427,69.0987,69.2298,36600.0],["2014-04-24",69.3434,69.6056,68.0238,68.6967,30600.0],["2014-04-25",68.2074,68.7579,67.1237,67.3422,49700.0],["2014-04-28",67.919,68.4258,65.9003,66.8441,49700.0],["2014-04-29",66.8441,67.4907,65.8041,65.944,74500.0],["2014-04-30",65.4983,65.7517,62.8329,65.0439,131700.0],["2014-05-01",65.6905,68.3122,65.1225,67.3859,74900.0],["2014-05-02",67.3072,68.4346,66.7217,67.5694,53400.0],["2014-05-05",66.8091,67.4733,65.8216,66.7392,39600.0],["2014-05-06",66.2498,66.7392,65.0526,65.3585,73000.0],["2014-05-07",65.3148,66.3547,64.4584,66.2324,52100.0],["2014-05-08",66.3547,66.5208,64.5283,64.7992,97200.0],["2014-05-09",64.3972,65.5332,64.2574,65.5158,59700.0],["2014-05-12",65.8478,68.0763,65.0526,67.8578,67400.0],["2014-05-13",67.4733,67.5694,66.3197,66.3722,46200.0],["2014-05-14",66.2323,66.2323,64.4409,64.5545,63100.0],["2014-05-15",64.2399,65.0613,63.9777,64.9739,74400.0],["2014-05-16",64.974,65.5245,63.8292,65.5158,37400.0],["2014-05-19",65.306,66.9752,65.306,66.2498,48900.0],["2014-05-20",66.3372,66.3372,64.4758,65.7605,73200.0],["2014-05-21",66.2935,66.8004,64.7992,65.5595,42700.0],["2014-05-22",65.5594,66.3197,65.2274,65.6818,25900.0],["2014-05-23",65.6905,66.477,64.7467,66.0226,41500.0],["2014-05-27",66.6343,67.3597,65.673,65.9789,63900.0],["2014-05-28",65.9789,66.1799,64.9739,65.4458,83600.0],["2014-05-29",66.0663,66.6169,64.9827,65.2361,78400.0],["2014-05-30",65.6468,65.9789,64.6593,64.6943,64200.0],["2014-06-02",64.6768,64.703,63.5844,63.6543,91700.0],["2014-06-03",64.8603,64.8603,62.2998,62.6756,89000.0],["2014-06-04",62.5882,63.7767,62.1862,62.7805,52500.0],["2014-06-05",62.7105,64.6855,62.326,64.6681,67000.0],["2014-06-06",65.1138,66.075,64.8866,65.6381,34900.0],["2014-06-09",65.5594,66.1886,65.0001,65.4109,51900.0],["2014-06-10",65.105,65.5594,64.9302,65.3759,25200.0],["2014-06-11",65.0439,65.2361,64.1612,64.6419,38900.0],["2014-06-12",64.4234,64.4409,63.567,64.1175,37200.0],["2014-06-13",64.301,64.3185,63.3135,63.7854,26900.0],["2014-06-16",63.5495,63.934,62.8417,63.4709,38500.0],["2014-06-17",63.5932,64.3972,63.0514,63.8728,74900.0],["2014-06-18",63.3397,64.1525,63.13,63.9515,44800.0],["2014-06-19",64.2486,64.5195,63.8728,64.3534,34400.0],["2014-06-20",64.3622,65.507,64.1874,65.4109,85900.0],["2014-06-23",65.3584,65.3584,64.8865,65.0963,31000.0],["2014-06-24",64.6855,65.9265,64.2049,64.5894,58800.0],["2014-06-25",64.1612,65.743,64.1612,65.4633,60900.0],["2014-06-26",65.6556,66.2236,64.1525,65.6643,71100.0],["2014-06-27",65.306,66.9402,65.306,66.7742,172800.0],["2014-06-30",67.0189,67.1499,66.0751,67.1063,89500.0],["2014-07-01",67.3072,68.9501,67.3072,67.7966,43700.0],["2014-07-02",67.8141,68.2685,67.15,67.3422,34200.0],["2014-07-03",67.5257,68.2073,67.4121,68.0763,23200.0],["2014-07-07",67.6131,67.6131,66.2411,66.713,39800.0],["2014-07-08",66.477,67.0363,66.0576,66.7567,48200.0],["2014-07-09",66.8528,67.1674,66.3722,66.7305,44300.0],["2014-07-10",65.2274,66.8528,65.2274,66.2673,58100.0],["2014-07-11",65.874,66.3547,65.4546,65.9614,32100.0],["2014-07-14",66.7742,66.7742,65.3759,65.6906,30200.0],["2014-07-15",65.5238,66.3486,64.4622,65.2606,36000.0],["2014-07-16",65.7783,65.7783,64.4622,64.6289,42000.0],["2014-07-17",64.3481,64.8395,63.3654,63.5497,38100.0],["2014-07-18",63.4444,64.5675,63.3917,64.2165,56600.0],["2014-07-21",63.6901,64.0059,63.0408,63.5234,27200.0],["2014-07-22",63.9796,64.3218,63.497,63.9796,31900.0],["2014-07-23",64.2779,64.8833,63.576,64.0498,40000.0],["2014-07-24",64.5411,64.5411,62.9267,63.3567,29100.0],["2014-07-25",62.7863,63.576,62.3301,62.488,46800.0],["2014-07-28",62.5582,62.6284,61.4176,62.0318,24500.0],["2014-07-29",62.3915,62.7425,61.4527,62.4354,49000.0],["2014-07-30",62.9267,62.9355,62.0844,62.488,27500.0],["2014-07-31",61.5931,62.5231,60.6894,61.9528,76400.0],["2014-08-01",62.2424,62.7249,61.286,62.3301,63700.0],["2014-08-04",62.3564,63.2865,61.8914,63.1549,79700.0],["2014-08-05",62.76,63.3479,62.0318,62.6284,46100.0],["2014-08-06",62.3915,63.6725,62.3915,63.304,47700.0],["2014-08-07",63.4532,63.7339,62.76,63.0671,33700.0],["2014-08-08",62.9531,64.0235,62.9531,63.6462,38800.0],["2014-08-11",64.1375,65.5238,63.9533,64.8658,49900.0],["2014-08-12",64.5763,65.2168,64.4271,64.9448,55600.0],["2014-08-13",65.4712,65.48,64.4885,64.9009,50900.0],["2014-08-14",64.9272,65.3308,64.6903,65.1904,20100.0],["2014-08-15",65.9889,66.4714,64.4359,65.1992,62900.0],["2014-08-18",65.8046,66.682,65.4712,66.5767,47000.0],["2014-08-19",66.8399,67.2172,66.4363,66.6557,57000.0],["2014-08-20",66.4539,66.7434,65.7958,66.4714,33600.0],["2014-08-21",66.41,67.9542,66.0678,67.6384,99100.0],["2014-08-22",67.7261,67.7261,66.6557,67.1295,61200.0],["2014-08-25",67.6647,67.8402,67.1558,67.2084,51400.0],["2014-08-26",67.1207,68.8404,66.6995,68.6386,75400.0],["2014-08-27",69.1474,69.3317,68.3139,68.5596,51400.0],["2014-08-28",68.4192,69.5511,67.6384,68.3754,52600.0],["2014-08-29",68.3929,68.6824,67.7436,68.4368,29900.0],["2014-09-02",68.7175,69.3668,68.0419,69.1211,32300.0],["2014-09-03",69.5247,69.8318,68.5333,68.8053,84100.0],["2014-09-04",68.7526,69.1036,67.6822,67.884,36100.0],["2014-09-05",67.5418,68.3929,67.5418,68.0419,49200.0],["2014-09-08",67.5594,68.7263,67.5594,68.3578,30200.0],["2014-09-09",68.0507,68.0507,66.8663,67.1997,43700.0],["2014-09-10",66.8575,67.4892,66.5767,67.2348,29500.0],["2014-09-11",66.9013,68.4192,66.5416,68.2525,49600.0],["2014-09-12",68.2262,68.2262,66.5153,66.9014,35700.0],["2014-09-15",66.7609,67.226,65.8836,66.0941,24800.0],["2014-09-16",66.1204,66.1819,65.2518,65.787,29100.0],["2014-09-17",65.9976,66.3573,64.9447,65.3483,33300.0],["2014-09-18",65.8484,67.1382,65.4448,66.8224,35900.0],["2014-09-19",66.9013,67.0417,65.7168,65.787,76200.0],["2014-09-22",65.4098,66.9715,64.5762,66.3486,68300.0],["2014-09-23",65.9976,66.6381,65.3133,65.6467,44600.0],["2014-09-24",65.5765,66.7259,64.4183,66.4977,34400.0],["2014-09-25",66.5504,66.5504,64.8658,65.0237,62800.0],["2014-09-26",65.1466,65.866,64.6815,65.4975,42000.0],["2014-09-29",64.664,65.2606,64.3745,64.7693,29000.0],["2014-09-30",64.2341,64.313,62.8829,62.9004,47200.0],["2014-10-01",62.6197,62.6197,60.628,61.1807,49500.0],["2014-10-02",61.1719,62.6372,60.6894,62.5056,41200.0],["2014-10-03",63.304,63.3918,62.4266,62.9267,38300.0],["2014-10-06",63.0934,63.462,62.3213,62.5933,25200.0],["2014-10-07",62.0142,62.2862,61.4264,61.5229,42300.0],["2014-10-08",61.4264,63.5409,60.9789,63.5146,55100.0],["2014-10-09",63.1899,63.1899,61.2246,61.4966,67100.0],["2014-10-10",60.8736,61.4966,60.1805,60.6631,60900.0],["2014-10-13",60.4174,62.3126,60.1454,61.3123,57500.0],["2014-10-14",61.4615,62.295,60.8736,61.1368,50200.0],["2014-10-15",60.1147,62.159,59.2952,61.5863,67800.0],["2014-10-16",60.6875,62.2383,59.771,61.4541,67400.0],["2014-10-17",62.3441,62.3441,61.3307,61.7361,61500.0],["2014-10-20",61.6391,63.4192,61.1104,63.1812,49900.0],["2014-10-21",63.3575,63.8245,62.9521,63.4368,35600.0],["2014-10-22",63.6482,63.7187,62.1855,62.6789,34500.0],["2014-10-23",62.9609,64.1417,62.9609,64.0095,35100.0],["2014-10-24",63.9126,64.0976,63.3046,64.0624,23300.0],["2014-10-27",63.7452,64.2827,62.8904,63.8069,44900.0],["2014-10-28",63.7276,66.9704,63.7276,66.7677,57400.0],["2014-10-29",67.8515,69.8783,66.9615,69.376,58500.0],["2014-10-30",69.3495,71.7728,68.7327,71.4203,90700.0],["2014-10-31",71.8521,72.839,71.6671,72.3279,86100.0],["2014-11-03",72.7333,73.7731,72.0724,73.3766,88700.0],["2014-11-04",73.5087,73.9405,71.9666,72.7068,50000.0],["2014-11-05",73.0329,73.8084,72.7157,73.3854,46200.0],["2014-11-06",73.1915,73.4206,72.5482,73.2708,29100.0],["2014-11-07",73.3854,74.0551,72.513,73.7555,32100.0],["2014-11-10",73.5881,74.76,72.5394,74.011,55000.0],["2014-11-11",73.9846,74.76,73.1299,73.359,41400.0],["2014-11-12",72.6628,74.2754,72.6628,73.9758,39400.0],["2014-11-13",74.2049,74.901,72.3632,73.0241,31200.0],["2014-11-14",73.3061,74.2313,72.7597,73.8612,44700.0],["2014-11-17",73.5704,74.2666,72.5394,72.5835,39900.0],["2014-11-18",72.795,73.7908,71.9755,72.1165,72500.0],["2014-11-19",71.482,71.5525,70.1161,71.0414,25900.0],["2014-11-20",70.6449,71.9755,70.5832,71.8169,34000.0],["2014-11-21",73.1563,73.7643,72.3103,72.5306,38700.0],["2014-11-24",72.7773,73.262,71.7904,73.0505,60100.0],["2014-11-25",72.513,73.6233,72.0019,72.5042,41800.0],["2014-11-26",71.9667,73.4823,71.5702,72.9712,69800.0],["2014-11-28",72.6452,72.795,71.5702,71.7552,17600.0],["2014-12-01",71.7728,71.7728,70.5039,70.5832,24700.0],["2014-12-02",70.9621,72.9536,70.8652,72.7068,35200.0],["2014-12-03",72.9624,75.042,72.9624,74.6895,38600.0],["2014-12-04",74.5309,74.6807,73.6674,74.2313,42500.0],["2014-12-05",73.9317,75.7822,73.9317,75.5531,46700.0],["2014-12-08",75.1213,76.3286,74.4604,74.7777,41700.0],["2014-12-09",74.1344,77.3595,74.1344,77.1921,49500.0],["2014-12-10",76.7339,76.919,74.3018,74.6719,56400.0],["2014-12-11",74.8041,75.6765,73.3149,73.8701,52900.0],["2014-12-12",72.7686,73.826,71.8169,72.6716,44600.0],["2014-12-15",73.262,75.2711,72.8214,74.4957,73600.0],["2014-12-16",74.6543,76.4078,73.5264,74.7865,62900.0],["2014-12-17",75.3945,76.6634,74.0198,76.637,57100.0],["2014-12-18",77.7296,79.2277,77.0511,78.5844,50700.0],["2014-12-19",78.2495,80.0471,77.7913,79.9678,148800.0],["2014-12-22",80.2939,80.7962,79.1307,80.6816,55200.0],["2014-12-23",81.4306,81.4659,79.4039,80.4349,42000.0],["2014-12-24",81.0605,81.6421,80.2498,81.0693,21500.0],["2014-12-26",81.4482,82.1091,80.7169,81.6597,23500.0],["2014-12-29",81.0693,81.695,79.2276,80.2851,82000.0],["2014-12-30",80.1,80.5406,79.6066,80.1177,36700.0],["2014-12-31",80.6199,82.444,80.1617,81.1046,74900.0],["2015-01-02",81.7038,81.7038,78.1262,79.3334,41600.0],["2015-01-05",79.0426,80.382,77.5534,77.9411,58200.0],["2015-01-06",76.6017,77.8266,75.3857,75.7646,86600.0],["2015-01-07",76.6634,76.6634,74.8922,76.3197,53100.0],["2015-01-08",76.496,77.9323,75.1654,75.5267,115000.0],["2015-01-09",75.1918,75.2535,73.6497,73.7731,80400.0],["2015-01-12",73.4382,74.2313,72.3015,73.5264,165600.0],["2015-01-13",73.7643,74.6631,72.8743,73.7467,48900.0],["2015-01-14",73.2603,74.0031,72.8623,73.6494,45700.0],["2015-01-15",73.4283,73.4283,70.2004,70.4834,101900.0],["2015-01-16",70.0412,71.9425,70.0412,71.5799,68200.0],["2015-01-20",71.6331,71.6331,69.7848,70.8283,69600.0],["2015-01-21",70.8018,71.2705,70.0766,70.5453,46300.0],["2015-01-22",71.0759,73.1541,70.0412,72.9684,78100.0],["2015-01-23",73.2072,73.2779,71.1643,71.2704,50900.0],["2015-01-26",71.4208,72.429,70.448,72.0929,54500.0],["2015-01-27",71.695,72.1194,70.4569,71.2793,45700.0],["2015-01-28",71.5977,72.6412,69.2807,69.9174,43800.0],["2015-01-29",69.7847,71.7569,69.2453,71.1997,46700.0],["2015-01-30",70.9256,71.297,69.3426,69.7936,60800.0],["2015-02-02",69.7936,71.6684,69.0065,71.1997,32700.0],["2015-02-03",71.4739,74.6045,71.4739,73.9324,62100.0],["2015-02-04",73.1895,73.9324,72.9331,73.6405,57000.0],["2015-02-05",74.065,75.4888,72.8004,74.6575,81000.0],["2015-02-06",74.8875,75.365,74.3215,74.9759,49200.0],["2015-02-09",74.3657,75.7895,74.3038,74.5072,62900.0],["2015-02-10",75.2589,76.0283,72.9596,74.5161,95400.0],["2015-02-11",74.7902,75.1351,74.012,74.3657,53000.0],["2015-02-12",75.1263,75.9664,74.3657,75.3474,31700.0],["2015-02-13",75.2766,76.8685,74.9317,76.4086,60800.0],["2015-02-17",76.6739,76.9746,75.6392,76.3025,47200.0],["2015-02-18",76.5324,77.0718,76.2405,77.0011,35800.0],["2015-02-19",77.0453,78.195,76.7535,77.0984,33700.0],["2015-02-20",76.5766,77.2399,75.197,76.7712,59500.0],["2015-02-23",76.3025,77.346,75.6657,77.2753,35100.0],["2015-02-24",77.5671,78.6549,77.1603,77.5229,41700.0],["2015-02-25",77.2576,78.1773,76.3555,77.2045,31800.0],["2015-02-26",76.8065,78.3984,76.4793,77.7882,51500.0],["2015-02-27",76.0548,76.9303,71.3677,71.7922,146000.0],["2015-03-02",72.2609,73.3575,71.4385,73.1011,59400.0],["2015-03-03",72.6589,72.9242,71.5446,72.4113,61400.0],["2015-03-04",72.146,73.4813,71.0051,72.0752,48900.0],["2015-03-05",73.5079,73.5079,71.2262,72.7827,68400.0],["2015-03-06",72.0752,72.7296,70.7487,70.9609,96300.0],["2015-03-09",71.3324,72.2875,71.014,71.6773,63700.0],["2015-03-10",70.8548,71.0052,70.3507,70.731,64700.0],["2015-03-11",70.7045,71.8365,70.2888,70.9963,55400.0],["2015-03-12",71.5269,74.6222,71.0052,74.2242,115700.0],["2015-03-13",73.897,74.6575,73.1364,74.3657,94700.0],["2015-03-16",74.5072,75.6038,73.9501,75.197,72500.0],["2015-03-17",75.2854,75.8249,74.7195,75.5684,68600.0],["2015-03-18",75.6303,76.8065,74.7283,75.9841,72500.0],["2015-03-19",75.5861,76.1521,75.2589,75.7895,68100.0],["2015-03-20",75.7011,76.1433,74.9671,75.2678,103300.0],["2015-03-23",74.8256,75.7099,74.8256,74.9936,96600.0],["2015-03-24",75.2501,75.4623,74.6399,74.8521,63000.0],["2015-03-25",75.3208,75.3208,73.1099,73.3575,58500.0],["2015-03-26",73.1365,74.2065,72.1194,72.4113,121300.0],["2015-03-27",72.6323,73.3221,71.0759,71.5799,151700.0],["2015-03-30",71.9426,74.6399,71.7303,74.2242,156300.0],["2015-03-31",74.1269,76.1167,73.7555,75.7365,69500.0],["2015-04-01",75.2501,75.9664,73.8793,75.8161,31600.0],["2015-04-02",76.161,76.9304,75.9134,76.2848,34500.0],["2015-04-06",76.0106,77.4698,75.2766,76.8508,53800.0],["2015-04-07",76.4881,77.231,76.2847,76.4793,51000.0],["2015-04-08",76.2406,76.78,75.3651,75.8603,63000.0],["2015-04-09",75.7365,76.444,74.8521,76.2406,23500.0],["2015-04-10",76.7181,76.7181,75.4712,76.0283,52300.0],["2015-04-13",75.9045,76.7624,75.8868,76.161,53000.0],["2015-04-14",76.161,76.6491,75.6817,76.3651,37100.0],["2015-04-15",76.2497,78.4417,76.0811,77.2348,64500.0],["2015-04-16",77.1372,78.4772,76.3207,76.8532,63200.0],["2015-04-17",76.0101,76.2497,75.5575,75.6551,38400.0],["2015-04-20",75.9125,77.998,75.9125,77.0484,113900.0],["2015-04-21",77.1638,77.359,76.232,76.7201,70300.0],["2015-04-22",76.72,77.1726,75.3445,76.8088,49400.0],["2015-04-23",76.3562,78.1577,76.3562,77.6608,53800.0],["2015-04-24",77.5188,77.8294,76.933,77.4123,38500.0],["2015-04-27",77.6075,78.6725,76.5781,77.5986,50800.0],["2015-04-28",77.8737,78.2908,76.862,78.1311,40200.0],["2015-04-29",77.8737,78.1843,77.0307,77.8737,49400.0],["2015-04-30",76.3207,76.5159,73.614,73.8536,85000.0],["2015-05-01",74.4571,75.4599,72.9129,73.401,80800.0],["2015-05-04",73.5696,73.8004,72.2207,72.2828,79900.0],["2015-05-05",72.2828,73.0549,71.6083,72.5402,62800.0],["2015-05-06",72.2118,75.5841,72.1941,74.3861,89100.0],["2015-05-07",74.4571,75.2469,73.614,74.3417,40900.0],["2015-05-08",75.1404,75.3445,73.6495,74.3062,53200.0],["2015-05-11",74.5902,75.4333,73.9068,74.7588,40800.0],["2015-05-12",74.5813,75.096,73.4809,74.1287,34000.0],["2015-05-13",74.5281,75.3534,73.9335,74.8475,40000.0],["2015-05-14",74.67,77.288,74.67,76.9153,65800.0],["2015-05-15",76.7911,77.5365,76.3118,76.8621,44700.0],["2015-05-18",76.4804,77.5099,74.9629,77.2703,35300.0],["2015-05-19",76.9686,77.1727,76.232,76.9331,28800.0],["2015-05-20",76.7999,76.8532,76.1077,76.4538,23300.0],["2015-05-21",77.1194,77.2348,76.0456,76.9597,23000.0],["2015-05-22",76.9597,76.9597,75.3445,75.6285,26100.0],["2015-05-26",75.3978,75.3978,73.5075,74.4393,32200.0],["2015-05-27",74.253,75.9835,74.253,75.6818,32000.0],["2015-05-28",75.1138,75.8947,74.8209,75.7882,22100.0],["2015-05-29",75.3534,76.2497,74.7499,75.7705,37200.0],["2015-06-01",76.4538,76.4627,74.5813,76.1432,37300.0],["2015-06-02",75.3978,76.8621,75.2025,76.1255,22800.0],["2015-06-03",76.1343,77.1727,76.1343,76.6934,21600.0],["2015-06-04",76.0545,76.3473,74.9363,75.3001,24700.0],["2015-06-05",74.9718,76.2675,73.7737,75.6729,57200.0],["2015-06-08",75.2114,75.7438,74.5014,74.9895,37700.0],["2015-06-09",75.7084,75.7084,74.0843,74.9097,48100.0],["2015-06-10",75.38,77.2703,75.38,77.0662,87300.0],["2015-06-11",76.9419,77.2082,76.3296,77.1283,28900.0],["2015-06-12",76.6757,77.6519,76.6757,77.1017,37500.0],["2015-06-15",76.7733,76.9774,75.309,76.7112,22900.0],["2015-06-16",76.2586,77.6519,75.7528,77.0839,34900.0],["2015-06-17",77.5543,77.8826,76.7556,77.0129,26200.0],["2015-06-18",77.4833,78.424,77.4566,78.0867,58700.0],["2015-06-19",77.9181,79.0452,77.6696,78.2376,47000.0],["2015-06-22",78.5127,79.1428,77.0396,78.9032,65300.0],["2015-06-23",78.353,79.1606,78.2554,79.0274,41000.0],["2015-06-24",78.8943,79.2049,78.1045,78.6902,42800.0],["2015-06-25",79.0807,80.1811,78.5482,79.4978,55900.0],["2015-06-26",79.7818,80.4829,79.0008,79.906,115900.0],["2015-06-29",79.4179,80.3941,78.8677,79.338,121800.0],["2015-06-30",80.0746,80.0746,78.3175,78.8411,91100.0],["2015-07-01",79.3025,79.9947,77.4655,78.1045,51700.0],["2015-07-02",78.3796,78.3796,75.1493,76.0545,39200.0],["2015-07-06",75.7616,76.7378,74.9984,75.806,79600.0],["2015-07-07",75.7527,75.7527,73.7294,75.0872,35200.0],["2015-07-08",74.4038,74.9274,73.2501,73.6495,54200.0],["2015-07-09",74.3417,74.5369,72.0787,73.046,76500.0],["2015-07-10",73.969,74.9097,73.6584,74.5281,41400.0],["2015-07-13",74.7233,75.5753,74.3949,75.4066,37900.0],["2015-07-14",75.2203,76.232,75.2203,76.1166,32500.0],["2015-07-15",75.8226,76.9806,75.3684,75.7781,70400.0],["2015-07-16",76.0364,76.3749,73.3285,73.7382,99800.0],["2015-07-17",73.8719,73.8808,69.5961,72.7138,186700.0],["2015-07-20",72.1883,73.6224,71.44,72.9009,91800.0],["2015-07-21",72.9098,74.05,72.1972,72.4288,65400.0],["2015-07-22",72.411,73.2216,71.4222,72.411,80200.0],["2015-07-23",72.4644,73.854,72.4644,72.8564,65900.0],["2015-07-24",72.7673,72.8474,71.7251,72.0101,73500.0],["2015-07-27",71.7162,71.8498,70.5938,71.2441,61600.0],["2015-07-28",71.4579,73.0345,70.4869,72.6069,85500.0],["2015-07-29",72.3397,72.696,70.8877,71.1995,116700.0],["2015-07-30",71.1639,72.0547,70.5315,71.4133,123100.0],["2015-07-31",76.9539,85.2827,75.5554,82.5747,359600.0],["2015-08-03",82.5034,83.3051,80.4012,81.2029,98700.0],["2015-08-04",80.3745,82.8152,80.3745,81.4345,84600.0],["2015-08-05",81.5147,83.4387,81.2742,82.3698,175300.0],["2015-08-06",82.9488,84.0177,81.8442,82.9844,62800.0],["2015-08-07",82.3164,82.3876,80.223,80.6417,125100.0],["2015-08-10",81.2564,82.2006,80.615,81.7374,113700.0],["2015-08-11",81.0248,81.1495,79.7332,80.5259,57200.0],["2015-08-12",80.3389,81.0693,78.9492,79.2877,131900.0],["2015-08-13",79.4926,79.8133,78.5751,79.0383,55000.0],["2015-08-14",78.7622,79.0562,78.2812,78.584,161100.0],["2015-08-17",78.5306,79.1007,78.299,78.4949,137500.0],["2015-08-18",78.7355,79.2432,77.2746,77.7912,56700.0],["2015-08-19",77.1588,78.0228,75.5732,77.0697,107900.0],["2015-08-20",76.847,76.847,75.6177,75.7692,61700.0],["2015-08-21",74.6646,76.3482,74.6646,75.8048,77500.0],["2015-08-24",71.9299,74.7804,70.9323,72.1526,109300.0],["2015-08-25",73.4799,73.4799,70.0326,70.674,128400.0],["2015-08-26",70.4691,71.5558,68.6965,71.1728,114100.0],["2015-08-27",71.6984,72.2952,70.6651,71.3777,120900.0],["2015-08-28",71.1015,71.7696,70.6383,71.1906,64500.0],["2015-08-31",70.7274,71.0392,67.387,70.6918,97000.0],["2015-09-01",69.6406,70.0237,68.0105,68.1709,82800.0],["2015-09-02",68.8479,70.2197,66.9951,68.4738,112100.0],["2015-09-03",68.4381,70.7809,68.1264,70.0237,237200.0],["2015-09-04",69.1863,69.4001,68.7231,68.7944,49800.0],["2015-09-08",69.4002,70.7185,68.7855,70.3444,76800.0],["2015-09-09",70.7452,71.4667,70.3978,70.4602,90100.0],["2015-09-10",70.576,71.1817,70.2019,70.478,66100.0],["2015-09-11",70.5582,70.5849,69.1596,69.7832,70600.0],["2015-09-14",69.222,69.6407,68.0996,69.0528,54600.0],["2015-09-15",69.3111,71.7072,69.0884,71.3242,94800.0],["2015-09-16",70.8699,71.5825,70.4958,71.4668,42300.0],["2015-09-17",71.8052,72.4021,70.8878,71.1906,46300.0],["2015-09-18",70.2553,71.0303,69.5872,70.184,84500.0],["2015-09-21",70.5493,71.2619,69.5694,70.3622,60000.0],["2015-09-22",69.5427,69.6763,68.0017,68.7143,111400.0],["2015-09-23",68.6163,68.9548,67.6097,68.0551,55600.0],["2015-09-24",67.4494,68.7855,67.1465,68.5717,84200.0],["2015-09-25",69.0082,69.32,67.868,68.6875,78600.0],["2015-09-28",68.2689,68.3134,67.1198,67.4672,62200.0],["2015-09-29",67.6454,68.0195,66.8437,67.8146,97500.0],["2015-09-30",68.5094,69.3111,67.681,68.6608,112500.0],["2015-10-01",68.7232,69.0706,67.1822,68.2155,59900.0],["2015-10-02",67.779,69.1864,67.6008,68.9548,62300.0],["2015-10-05",69.6318,70.9946,69.6318,70.8878,61800.0],["2015-10-06",71.1372,72.2417,70.8521,71.1728,127700.0],["2015-10-07",71.7251,73.569,71.5558,73.4175,80800.0],["2015-10-08",73.1325,75.3594,73.1325,74.9141,56200.0],["2015-10-09",75.2436,76.5887,75.012,75.5376,56700.0],["2015-10-12",75.3683,75.8404,74.7359,74.9675,84800.0],["2015-10-13",74.3439,74.816,73.4086,73.4264,68100.0],["2015-10-14",73.5874,74.4996,72.7468,72.9883,67000.0],["2015-10-15",73.2297,74.0077,71.6469,73.9272,52300.0],["2015-10-16",74.1061,74.1061,72.1566,73.2208,49300.0],["2015-10-19",73.0241,73.3907,72.4249,73.2834,46300.0],["2015-10-20",73.0061,74.4369,72.7558,72.9704,46100.0],["2015-10-21",72.9078,72.9078,69.7601,69.8048,89600.0],["2015-10-22",69.9925,71.2624,69.769,70.6364,77700.0],["2015-10-23",71.2713,71.9331,70.8242,71.3965,39800.0],["2015-10-26",71.3965,71.3965,69.9478,70.1714,56000.0],["2015-10-27",69.7958,70.1625,68.5886,68.83,48100.0],["2015-10-28",68.9552,70.5202,68.2309,70.2966,131600.0],["2015-10-29",73.3281,75.8856,71.477,72.3444,127800.0],["2015-10-30",72.1209,72.6485,70.7348,70.9852,87400.0],["2015-11-02",71.3697,73.2745,71.2356,72.2819,146700.0],["2015-11-03",72.2818,73.811,71.8526,73.4622,154100.0],["2015-11-04",73.4443,73.6858,72.1209,72.568,72200.0],["2015-11-05",72.5411,72.711,70.9136,72.6037,46300.0],["2015-11-06",72.5054,73.5785,71.4502,73.5338,60600.0],["2015-11-09",73.7126,74.124,71.5038,71.8705,42000.0],["2015-11-10",71.6379,72.1745,71.164,72.0672,57100.0],["2015-11-11",72.4517,72.4517,71.4591,71.5307,64000.0],["2015-11-12",70.8421,71.3786,69.4202,69.608,60700.0],["2015-11-13",69.3308,70.538,68.9105,69.8495,111800.0],["2015-11-16",69.7243,70.851,69.1698,70.7974,45000.0],["2015-11-17",71.0209,72.8989,70.4665,72.4875,70100.0],["2015-11-18",72.881,75.1792,72.559,75.1076,76200.0],["2015-11-19",74.8573,75.9661,74.6158,74.741,52600.0],["2015-11-20",75.2865,75.3491,73.7305,74.0345,41200.0],["2015-11-23",73.8378,75.0003,73.8378,74.4995,41100.0],["2015-11-24",74.115,75.5279,73.9541,75.3848,36800.0],["2015-11-25",75.0182,75.4385,74.6695,75.1971,31400.0],["2015-11-27",75.0182,75.9214,75.0182,75.6084,21700.0],["2015-11-30",76.0645,76.8156,75.3223,76.2165,98900.0],["2015-12-01",76.2612,76.753,75.5995,76.3685,85800.0],["2015-12-02",76.1718,76.8962,75.8499,76.0466,49100.0],["2015-12-03",76.3596,76.6815,74.5174,74.7231,57100.0],["2015-12-04",74.7052,74.9288,73.5964,74.6426,40400.0],["2015-12-07",74.6695,74.6695,73.3013,73.65,58200.0],["2015-12-08",72.872,73.2476,71.5664,72.2639,62400.0],["2015-12-09",72.4428,74.1776,71.8615,72.3355,76900.0],["2015-12-10",72.1835,72.1835,70.851,71.4591,38800.0],["2015-12-11",70.2787,70.6454,69.3755,69.7064,52800.0],["2015-12-14",69.5633,70.395,68.8301,69.8048,63000.0],["2015-12-15",70.2519,70.6722,69.3219,70.2608,56300.0],["2015-12-16",70.234,71.3518,69.8316,71.1998,32500.0],["2015-12-17",71.3071,71.3071,69.4202,69.4739,68100.0],["2015-12-18",69.0804,70.5738,68.6244,68.7764,146100.0],["2015-12-21",69.3934,69.921,68.6333,69.8048,67800.0],["2015-12-22",70.1267,71.0478,69.4202,70.8331,52400.0],["2015-12-23",71.1014,71.8615,69.8405,71.5038,74200.0],["2015-12-24",71.5128,72.5233,71.1998,71.2624,30100.0],["2015-12-28",70.8421,71.6379,70.2876,71.2177,56200.0],["2015-12-29",71.4949,72.3533,71.1372,71.7095,77400.0],["2015-12-30",71.5485,72.4607,71.0835,71.1908,43200.0],["2015-12-31",70.6901,70.6901,68.991,69.0894,52700.0],["2016-01-04",67.9626,68.2399,66.0847,67.3009,86900.0],["2016-01-05",67.6138,68.052,66.3708,66.6391,87800.0],["2016-01-06",65.423,67.3098,64.0011,64.2873,72300.0],["2016-01-07",63.0264,63.4109,62.5346,62.7134,105400.0],["2016-01-08",63.1337,63.2499,62.1232,62.2126,61100.0],["2016-01-11",62.3199,63.1516,61.998,62.9548,66500.0],["2016-01-12",63.4735,63.6166,62.3378,63.2142,83100.0],["2016-01-13",63.2142,66.6008,62.6303,62.8638,120900.0],["2016-01-14",63.1244,63.8071,62.3608,62.8818,99700.0],["2016-01-15",61.2648,64.5527,61.2648,64.0766,139500.0],["2016-01-19",64.3909,64.5257,61.8577,62.5494,100800.0],["2016-01-20",62.0374,64.3461,61.6242,63.7622,79200.0],["2016-01-21",63.6004,63.7532,62.5674,62.8099,48200.0],["2016-01-22",64.1125,65.2623,63.0884,65.0467,147800.0],["2016-01-25",64.5527,64.6335,62.7381,62.9177,36100.0],["2016-01-26",63.4118,64.5886,63.1513,64.0855,45600.0],["2016-01-27",63.9059,64.5437,63.2052,63.4028,31300.0],["2016-01-28",64.3191,65.0647,63.843,64.4988,35400.0],["2016-01-29",64.7862,67.3824,64.6964,67.3824,71000.0],["2016-02-01",66.7895,67.2027,66.1337,66.1517,60800.0],["2016-02-02",65.442,65.5229,64.4269,64.7683,26400.0],["2016-02-03",65.4779,66.1516,63.7262,65.8013,29900.0],["2016-02-04",65.7834,67.1578,65.7834,66.52,32400.0],["2016-02-05",66.0888,66.502,64.6066,64.6605,38200.0],["2016-02-08",64.2742,66.8074,64.1394,66.3942,42900.0],["2016-02-09",65.8193,67.3554,65.6037,66.5918,45800.0],["2016-02-10",67.1308,68.101,65.9091,66.1067,33500.0],["2016-02-11",64.921,66.2056,64.8491,65.5678,31300.0],["2016-02-12",65.8732,66.2954,65.2085,65.8373,44800.0],["2016-02-16",65.4061,65.4061,62.8728,64.2742,150700.0],["2016-02-17",64.5168,65.7385,64.5168,65.5857,44000.0],["2016-02-18",65.5318,66.7445,65.3971,65.9989,36300.0],["2016-02-19",65.9361,66.2325,65.4779,65.5767,68500.0],["2016-02-22",66.0259,66.5649,65.2983,65.5228,52800.0],["2016-02-23",65.0916,65.8642,64.5347,64.7862,54400.0],["2016-02-24",64.6065,65.3701,64.2742,65.2982,73400.0],["2016-02-25",65.3881,66.8613,64.5617,66.5918,39700.0],["2016-02-26",69.0711,69.5293,67.9213,69.2688,43700.0],["2016-02-29",69.1969,71.2451,69.1969,69.8976,53300.0],["2016-03-01",70.6432,72.332,70.1851,72.1973,63000.0],["2016-03-02",71.811,72.9609,71.1283,72.9249,58900.0],["2016-03-03",73.1046,73.2753,72.6015,73.0417,67300.0],["2016-03-04",72.853,74.0658,72.5386,73.437,38400.0],["2016-03-07",73.428,74.9551,73.428,74.6048,65700.0],["2016-03-08",74.0119,74.6856,73.0507,73.4639,46600.0],["2016-03-09",73.7065,74.506,73.1495,73.3382,57900.0],["2016-03-10",73.6436,73.976,72.7722,73.5987,55400.0],["2016-03-11",74.2005,74.8743,73.1675,73.9131,88700.0],["2016-03-14",73.8681,74.3083,72.88,73.7963,36400.0],["2016-03-15",73.1405,74.1376,72.4308,73.2303,50600.0],["2016-03-16",73.0866,74.6856,72.5746,74.47,43400.0],["2016-03-17",74.5329,76.626,74.3802,76.3385,44100.0],["2016-03-18",76.8056,78.0812,76.608,76.626,98300.0],["2016-03-21",76.4463,76.6888,75.4941,76.2487,49700.0],["2016-03-22",75.6558,77.3626,74.9641,76.2397,58600.0],["2016-03-23",75.9163,75.9163,74.488,74.5149,47200.0],["2016-03-24",73.8142,74.9102,73.6795,74.7665,62100.0],["2016-03-28",74.7665,75.6468,74.5599,75.2965,49400.0],["2016-03-29",74.8922,76.9853,74.6946,76.8326,46200.0],["2016-03-30",77.3446,77.6231,76.3116,76.8775,33800.0],["2016-03-31",76.7158,77.147,76.1499,76.2307,68500.0],["2016-04-01",75.7277,75.9971,75.2246,75.8534,32400.0],["2016-04-04",75.6019,76.8146,75.3684,76.1768,59900.0],["2016-04-05",75.3234,76.2217,74.5239,75.027,46000.0],["2016-04-06",75.2067,76.1858,74.6228,76.0151,66900.0],["2016-04-07",75.6558,75.7726,74.2814,74.6856,38000.0],["2016-04-08",75.1168,76.096,74.7305,75.4672,25700.0],["2016-04-11",75.7097,76.2577,74.8922,75.4582,28700.0],["2016-04-12",76.2038,76.9583,75.1617,76.2397,60100.0],["2016-04-13",76.8258,77.5472,76.5643,77.2226,50800.0],["2016-04-14",77.448,77.7546,76.7988,77.7005,30500.0],["2016-04-15",77.5742,78.4128,77.5111,78.2415,26200.0],["2016-04-18",78.2685,80.1621,77.7546,79.9187,50800.0],["2016-04-19",80.3244,80.9015,80.2433,80.8024,22100.0],["2016-04-20",80.5679,81.0909,79.4768,81.0368,43700.0],["2016-04-21",80.9827,81.0278,79.6301,79.6752,36500.0],["2016-04-22",79.9728,81.7943,79.9728,81.641,81100.0],["2016-04-25",80.7933,81.2622,79.6932,80.0359,46800.0],["2016-04-26",80.3064,81.9746,80.2794,81.8574,29700.0],["2016-04-27",81.5057,82.4435,80.9106,81.4606,25300.0],["2016-04-28",80.4327,81.8213,79.8285,80.7483,131200.0],["2016-04-29",80.8474,81.7221,80.1441,80.3064,37100.0],["2016-05-02",79.7203,79.7203,77.1324,78.9719,168400.0],["2016-05-03",78.0702,79.0891,76.8619,78.0251,240800.0],["2016-05-04",77.5742,78.7555,76.7717,76.8889,108900.0],["2016-05-05",77.439,77.8898,76.7086,76.9701,66500.0],["2016-05-06",76.9611,78.5661,76.8619,78.5391,113300.0],["2016-05-09",78.1964,78.1964,76.0864,76.1585,49000.0],["2016-05-10",76.2487,77.7816,75.879,77.4931,42400.0],["2016-05-11",76.1225,77.43,76.1135,76.4742,29700.0],["2016-05-12",76.907,76.907,75.2929,76.1134,76600.0],["2016-05-13",75.9872,76.3569,75.1486,75.2117,42800.0],["2016-05-16",75.3831,76.3569,74.5535,75.9511,50500.0],["2016-05-17",75.8971,76.6455,73.8412,74.3732,56800.0],["2016-05-18",73.769,75.3921,73.1468,74.8601,68800.0],["2016-05-19",74.1567,74.9593,73.5616,74.4994,31300.0],["2016-05-20",74.9503,75.8159,74.9142,75.4282,45300.0],["2016-05-23",75.356,75.9331,74.8691,75.5273,33700.0],["2016-05-24",75.9151,77.98,75.7438,77.7546,75000.0],["2016-05-25",77.7366,78.1513,77.2496,77.9169,41100.0],["2016-05-26",78.0161,78.0972,77.0783,77.7275,27300.0],["2016-05-27",78.4489,78.6833,77.1143,78.5841,46000.0],["2016-05-31",78.7465,78.7465,77.421,77.9169,57500.0],["2016-06-01",77.4119,79.053,76.9971,78.9719,61300.0],["2016-06-02",78.7194,79.3145,77.7275,79.2784,42300.0],["2016-06-03",79.3506,80.4417,78.6924,80.1622,74500.0],["2016-06-06",80.09,81.65,80.09,81.2893,46200.0],["2016-06-07",81.154,82.5607,81.154,81.7762,42400.0],["2016-06-08",82.173,84.4092,82.1369,82.9845,52500.0],["2016-06-09",83.273,83.273,82.3623,82.5877,30100.0],["2016-06-10",82.5066,82.741,81.4245,82.4705,24200.0],["2016-06-13",82.218,82.9484,81.3073,81.5868,25900.0],["2016-06-14",81.5508,81.659,80.6671,81.0368,36200.0],["2016-06-15",81.0188,81.5418,80.5409,80.631,25900.0],["2016-06-16",79.7744,80.7663,79.7383,80.5228,45200.0],["2016-06-17",80.7122,80.7122,78.8998,79.6842,100400.0],["2016-06-20",80.6491,83.0386,80.6491,81.1811,79100.0],["2016-06-21",81.3795,81.5508,80.2974,80.577,27500.0],["2016-06-22",80.5769,81.5237,80.0629,80.2433,32400.0],["2016-06-23",81.1991,82.723,80.3966,82.6238,40400.0],["2016-06-24",79.3957,81.127,77.1054,77.7907,66300.0],["2016-06-27",76.8078,76.8078,74.31,75.9962,60900.0],["2016-06-28",76.6635,77.2677,75.5454,76.0323,40400.0],["2016-06-29",76.6996,77.8718,76.6996,77.5833,28500.0],["2016-06-30",77.5562,80.4507,77.5562,80.4326,88600.0],["2016-07-01",80.1712,80.613,79.1973,79.7023,27100.0],["2016-07-05",79.035,79.4678,78.5301,78.9629,31200.0],["2016-07-06",78.1152,79.0079,77.484,78.1603,48700.0],["2016-07-07",78.6292,79.1252,78.0521,78.3046,25900.0],["2016-07-08",79.1703,81.3794,78.9899,81.118,75200.0],["2016-07-11",81.3073,82.6779,81.154,82.3533,31900.0],["2016-07-12",81.4426,86.6635,81.4426,84.4813,103400.0],["2016-07-13",84.7031,86.8842,84.4316,86.2779,80500.0],["2016-07-14",86.7937,87.1738,85.5267,86.1602,51600.0],["2016-07-15",85.9973,87.5721,85.9973,87.0562,30500.0],["2016-07-18",87.2191,87.3458,86.2326,86.7847,54300.0],["2016-07-19",86.8842,87.1557,86.2688,86.676,37600.0],["2016-07-20",86.8842,88.1061,86.1512,87.192,26400.0],["2016-07-21",86.7213,87.5087,86.3774,86.8752,37500.0],["2016-07-22",87.0471,88.821,86.3865,88.45,38900.0],["2016-07-25",88.3866,88.3866,86.9566,87.4363,60600.0],["2016-07-26",87.4092,88.1694,87.0834,87.7169,34600.0],["2016-07-27",88.5948,88.631,86.6851,88.4138,46400.0],["2016-07-28",87.5268,88.4409,87.1919,87.5902,37200.0],["2016-07-29",87.7078,87.7078,86.4227,86.5765,74100.0],["2016-08-01",86.8118,88.1875,85.9792,87.7621,116800.0],["2016-08-02",87.6083,88.2418,87.0381,87.3549,53900.0],["2016-08-03",86.848,87.6535,86.8299,87.4635,65900.0],["2016-08-04",87.2191,88.4409,87.0652,87.7078,56900.0],["2016-08-05",88.1332,89.1831,87.2644,88.5767,44300.0],["2016-08-08",88.5495,89.183,88.278,88.7215,45600.0],["2016-08-09",87.8436,88.8663,87.7259,88.0336,69200.0],["2016-08-10",87.2915,88.1332,86.9657,87.6173,43500.0],["2016-08-11",87.9703,88.7124,87.3187,88.278,56300.0],["2016-08-12",88.2599,88.4952,87.1648,87.7169,25800.0],["2016-08-15",87.7259,89.0473,87.4001,88.5857,21200.0],["2016-08-16",88.3232,89.0292,87.8255,87.8707,43300.0],["2016-08-17",87.0924,88.9387,87.0019,87.8617,53200.0],["2016-08-18",88.459,89.0835,87.4182,88.6672,62600.0],["2016-08-19",88.6038,89.4184,88.0517,88.993,44100.0],["2016-08-22",88.5405,89.3641,88.3685,89.1197,50200.0],["2016-08-23",89.3731,90.5768,88.9477,89.5994,38400.0],["2016-08-24",89.5179,89.5179,88.5314,89.002,67000.0],["2016-08-25",88.9387,89.3098,88.6219,89.2102,45100.0],["2016-08-26",89.1016,90.4682,88.4047,88.6672,48000.0],["2016-08-29",88.5314,92.8937,88.5314,90.9569,163400.0],["2016-08-30",91.2104,93.4096,91.2104,91.4095,160400.0],["2016-08-31",91.4999,91.5542,89.6898,90.5044,110200.0],["2016-09-01",90.3506,91.1379,89.1106,91.1379,66400.0],["2016-09-02",91.4095,91.9887,91.1108,91.8348,59000.0],["2016-09-06",91.0565,91.1289,89.9976,90.6402,88300.0],["2016-09-07",90.4773,93.0385,90.4773,93.0295,185200.0],["2016-09-08",92.6041,92.8394,91.7353,92.5407,113700.0],["2016-09-09",91.871,91.871,88.0065,88.0246,74800.0],["2016-09-12",87.6264,89.717,87.6264,89.5541,59300.0],["2016-09-13",88.4952,89.1649,87.3911,88.1965,121500.0],["2016-09-14",88.9659,88.9659,87.201,87.5087,76300.0],["2016-09-15",87.3096,89.1378,87.3096,88.631,69000.0],["2016-09-16",88.7215,88.9568,87.9703,88.3776,65300.0],["2016-09-19",88.6491,89.889,88.6491,89.2464,42100.0],["2016-09-20",89.6175,90.3596,89.2374,89.2374,58300.0],["2016-09-21",89.8799,91.6357,89.7985,91.2285,78700.0],["2016-09-22",91.8167,93.0657,91.8167,92.8394,79500.0],["2016-09-23",92.6584,92.7399,91.4095,91.6991,79500.0],["2016-09-26",91.4638,93.4729,91.4638,91.7715,109700.0],["2016-09-27",92.1425,94.7219,91.3642,93.9617,73100.0],["2016-09-28",93.8259,95.1654,93.8259,95.0839,79000.0],["2016-09-29",94.7762,95.5093,94.3961,94.7852,65200.0],["2016-09-30",95.3011,96.4868,94.7853,95.8713,116800.0],["2016-10-03",95.8804,96.704,95.455,95.7899,72900.0],["2016-10-04",95.7808,96.3419,95.1111,95.5364,93400.0],["2016-10-05",95.9709,96.0071,94.6948,94.8124,124300.0],["2016-10-06",94.5047,95.9618,94.2875,95.3645,60700.0],["2016-10-07",96.7673,96.7673,93.0566,93.3281,48800.0],["2016-10-10",94.5409,96.5592,94.5409,95.4822,67600.0],["2016-10-11",94.9482,95.5636,93.835,94.3871,62400.0],["2016-10-12",94.6133,96.1972,94.188,95.4731,65100.0],["2016-10-13",94.5515,96.9486,93.707,95.9226,140900.0],["2016-10-14",96.7307,97.2483,94.5878,94.6241,43100.0],["2016-10-17",94.6059,95.3778,93.816,93.8977,28100.0],["2016-10-18",94.9419,96.3493,94.2518,94.8239,62800.0],["2016-10-19",94.161,96.2858,94.161,94.9873,46900.0],["2016-10-20",94.8148,96.7307,94.5696,96.0769,57600.0],["2016-10-21",95.1871,96.3584,94.6877,95.8953,36900.0],["2016-10-24",96.7307,98.1018,96.0224,96.8124,39200.0],["2016-10-25",97.1211,97.1211,95.1508,95.4595,68200.0],["2016-10-26",95.0055,95.4595,93.8341,93.8614,29100.0],["2016-10-27",94.5787,97.5025,93.3983,97.2392,135800.0],["2016-10-28",96.9668,98.2471,95.7137,96.422,56400.0],["2016-10-31",96.2131,97.9293,94.7694,97.6115,87100.0],["2016-11-01",97.8476,98.2108,95.8863,96.5037,64800.0],["2016-11-02",96.5672,97.0939,94.8693,94.8693,70000.0],["2016-11-03",95.0327,96.313,94.7603,95.0963,31500.0],["2016-11-04",95.0327,98.0836,95.0327,96.649,50000.0],["2016-11-07",98.3016,99.4184,96.6944,97.7204,79200.0],["2016-11-08",97.5207,99.037,97.5207,98.2834,38600.0],["2016-11-09",97.4389,102.8598,96.6127,102.6419,98600.0],["2016-11-10",103.2866,106.165,102.9869,105.266,72000.0],["2016-11-11",105.3114,110.469,104.8847,107.6995,108500.0],["2016-11-14",108.771,110.8503,107.7359,110.6052,114300.0],["2016-11-15",111.0501,113.3201,110.2873,111.0955,90900.0],["2016-11-16",111.0955,112.857,110.1058,111.8491,88000.0],["2016-11-17",111.8491,112.6936,108.8436,108.8436,108800.0],["2016-11-18",108.8527,109.5065,108.4441,108.9344,147500.0],["2016-11-21",109.1614,111.268,109.1069,111.2317,43000.0],["2016-11-22",110.9048,112.5665,109.906,112.4121,55200.0],["2016-11-23",112.067,114.1101,112.067,113.1657,45000.0],["2016-11-25",112.8934,114.5732,112.6573,114.5732,22700.0],["2016-11-28",113.874,115.5538,113.1204,114.5096,80000.0],["2016-11-29",114.0919,116.598,113.3292,113.4745,124600.0],["2016-11-30",114.4824,117.1973,114.2644,115.5357,59000.0],["2016-12-01",116.026,117.4334,115.8172,117.043,73800.0],["2016-12-02",117.1156,117.2972,115.1361,115.7082,106900.0],["2016-12-05",116.3256,119.2222,116.3256,118.5139,81400.0],["2016-12-06",117.9601,120.8294,117.2246,120.3845,86300.0],["2016-12-07",120.8566,121.7465,120.4026,121.4378,82000.0],["2016-12-08",122.0098,127.0493,122.0098,123.3536,150000.0],["2016-12-09",123.9348,125.5601,119.8578,120.3027,113900.0],["2016-12-12",119.8851,121.129,118.7864,119.2404,64000.0],["2016-12-13",119.7125,120.9111,116.6798,117.4062,99100.0],["2016-12-14",117.3608,118.8045,116.3075,116.6071,96400.0],["2016-12-15",116.3892,119.0497,115.4086,118.8227,70100.0],["2016-12-16",118.741,119.4129,116.7343,116.9068,249900.0],["2016-12-19",117.2246,117.9601,116.0351,117.3335,48600.0],["2016-12-20",118.1144,118.5957,116.9976,118.5684,46500.0],["2016-12-21",119.1223,120.3118,118.4867,119.8033,57600.0],["2016-12-22",119.7579,119.7579,116.8795,117.0157,40000.0],["2016-12-23",116.7706,117.0702,114.9092,117.0248,62200.0],["2016-12-27",117.2155,118.4414,116.9068,118.3233,26200.0],["2016-12-28",118.9498,118.9498,116.3166,116.6253,38600.0],["2016-12-29",116.6071,117.5424,115.9624,116.9613,23100.0],["2016-12-30",116.253,117.3244,115.5992,116.1713,30500.0],["2017-01-03",116.9522,118.3505,116.707,117.9056,89100.0],["2017-01-04",118.741,118.9407,117.6332,118.9407,77600.0],["2017-01-05",118.6774,118.9407,116.2258,116.9159,72500.0],["2017-01-06",117.4062,117.4062,115.463,116.5526,47500.0],["2017-01-09",115.9624,117.1882,114.8274,115.7808,67200.0],["2017-01-10",116.2893,117.5514,115.4267,116.6434,74000.0],["2017-01-11",116.9249,118.6956,116.8977,118.3051,70400.0],["2017-01-12",118.1185,118.1185,115.4873,116.853,85000.0],["2017-01-13",117.5085,117.5085,115.5784,115.6967,79300.0],["2017-01-17",115.7423,116.3978,114.0033,114.2401,78300.0],["2017-01-18",114.7226,115.6876,114.3402,114.7408,131700.0],["2017-01-19",114.6497,116.1064,113.8577,114.5314,80500.0],["2017-01-20",114.6133,115.8788,114.0944,114.4039,73300.0],["2017-01-23",113.9487,115.1596,113.7302,114.6862,68300.0],["2017-01-24",114.9866,118.4917,114.9866,118.3461,54400.0],["2017-01-25",119.0289,119.7117,117.117,119.2747,56300.0],["2017-01-26",118.7376,120.1578,118.7376,119.7117,66900.0],["2017-01-27",119.1837,119.5478,118.1094,118.9561,40500.0],["2017-01-30",117.8727,118.5373,116.4706,117.9182,48500.0],["2017-01-31",117.5722,118.3643,115.9699,116.9895,98400.0],["2017-02-01",117.5176,121.7238,117.5176,120.5311,124400.0],["2017-02-02",124.7281,125.7387,121.0955,121.2412,205500.0],["2017-02-03",121.8057,122.8982,119.1563,120.8952,75900.0],["2017-02-06",119.7481,120.7132,118.2732,119.3657,49100.0],["2017-02-07",119.1927,120.5948,117.6086,118.519,90400.0],["2017-02-08",117.7634,118.9561,116.5616,117.5085,50000.0],["2017-02-09",118.1367,119.1108,117.3901,118.9743,72100.0],["2017-02-10",119.6116,121.0956,118.0001,120.786,35200.0],["2017-02-13",121.1775,121.6965,120.6768,121.4962,24000.0],["2017-02-14",120.9317,121.6236,118.3643,119.8847,56100.0],["2017-02-15",119.1746,121.3141,119.1746,120.8589,46000.0],["2017-02-16",120.2215,120.959,119.8118,120.6949,46300.0],["2017-02-17",120.9499,121.0045,119.2838,120.8952,58300.0],["2017-02-21",122.7161,123.226,121.5144,122.6433,37800.0],["2017-02-22",121.9696,123.4445,121.7875,122.8527,69900.0],["2017-02-23",122.9619,123.2077,120.6403,122.2609,82600.0],["2017-02-24",122.3246,124.3002,121.8876,122.9164,80500.0],["2017-02-27",122.2882,123.3989,121.0045,122.5431,66500.0],["2017-02-28",122.1335,122.7526,118.683,119.8847,98600.0],["2017-03-01",121.9969,126.5035,120.6585,126.0482,127300.0],["2017-03-02",125.4929,126.2941,123.7085,123.9816,66300.0],["2017-03-03",123.8086,124.7736,122.8162,123.5446,46300.0],["2017-03-06",123.0166,123.5173,121.7511,122.2336,35300.0],["2017-03-07",122.2336,122.6706,120.8953,121.1047,49600.0],["2017-03-08",121.2958,122.1425,118.4462,118.4826,64700.0],["2017-03-09",117.7907,119.0289,117.0624,117.2172,47500.0],["2017-03-10",118.1185,118.1458,116.9896,117.9455,41700.0],["2017-03-13",118.0457,119.4841,117.9091,118.2824,28900.0],["2017-03-14",117.4539,118.6283,116.9167,117.7998,45700.0],["2017-03-15",118.7285,119.7208,117.6451,119.1291,70700.0],["2017-03-16",119.9667,120.6768,118.7831,119.7481,46000.0],["2017-03-17",119.8847,121.9514,119.648,121.7966,113800.0],["2017-03-20",121.2594,121.915,119.6935,120.1487,41800.0],["2017-03-21",120.1032,120.1032,116.1337,116.1884,40400.0],["2017-03-22",116.3614,117.0351,115.0413,116.4706,37900.0],["2017-03-23",116.1246,118.7466,116.1246,117.909,29900.0],["2017-03-24",118.082,118.9105,115.9425,116.5525,50500.0],["2017-03-27",115.3326,117.6086,114.8773,117.2809,27100.0],["2017-03-28",116.5434,118.1913,115.7878,118.082,44500.0],["2017-03-29",118.6101,118.7193,117.0897,118.2095,34000.0],["2017-03-30",118.1731,119.994,118.1731,119.557,39200.0],["2017-03-31",119.8119,120.7132,118.9743,119.8665,51100.0],["2017-04-03",119.8938,121.1775,116.5889,117.0533,54200.0],["2017-04-04",118.3188,118.3188,116.2612,117.0533,41500.0],["2017-04-05",124.8101,140.1143,123.8541,125.9936,285400.0],["2017-04-06",127.423,128.7886,125.42,126.285,114600.0],["2017-04-07",125.7205,128.4062,125.7205,127.8145,56500.0],["2017-04-10",127.3684,128.2333,125.329,125.766,35800.0],["2017-04-11",125.4968,126.8658,125.2686,126.7381,54300.0],["2017-04-12",126.0353,126.3365,124.4563,125.369,41300.0],["2017-04-13",124.9035,125.442,122.6491,122.8682,24800.0],["2017-04-17",123.1603,123.7992,121.8825,123.4523,45000.0],["2017-04-18",122.8409,125.8163,122.4849,125.4329,45600.0],["2017-04-19",125.6885,127.1397,125.6885,126.5555,61100.0],["2017-04-20",127.2401,130.1607,127.0941,129.7865,72700.0],["2017-04-21",129.5127,131.2286,128.3444,130.5075,50400.0],["2017-04-24",132.2965,132.2965,130.7449,131.4203,61500.0],["2017-04-25",132.9627,134.6512,132.9353,133.6929,42800.0],["2017-04-26",133.0449,134.4869,130.9274,134.3683,54300.0],["2017-04-27",134.2587,135.071,133.0539,133.8571,30100.0],["2017-04-28",133.9667,134.2953,131.6667,131.977,26300.0],["2017-05-01",132.333,133.0631,130.9183,132.3238,45800.0],["2017-05-02",132.4242,132.4242,128.7004,131.3472,53700.0],["2017-05-03",131.0186,131.0186,129.394,130.7083,29000.0],["2017-05-04",130.6262,131.758,128.0433,129.5127,57700.0],["2017-05-05",129.3119,132.6706,129.3119,132.0135,30300.0],["2017-05-08",132.0318,132.1413,129.7956,130.5532,29500.0],["2017-05-09",130.1516,130.1516,128.0889,129.0016,41800.0],["2017-05-10",127.7786,130.7814,127.7786,130.3889,44200.0],["2017-05-11",130.1425,130.1425,128.6091,128.9195,30400.0],["2017-05-12",128.6639,130.8726,127.7877,128.1619,44000.0],["2017-05-15",128.454,129.3302,127.7877,128.0524,31800.0],["2017-05-16",128.7825,129.3758,128.1254,129.0381,27800.0],["2017-05-17",129.0381,129.0381,125.4785,126.0171,53500.0],["2017-05-18",125.7706,126.3821,124.4289,125.0587,53100.0],["2017-05-19",125.1499,127.1579,124.8031,125.2321,64100.0],["2017-05-22",125.4055,126.7837,124.8123,126.2087,39200.0],["2017-05-23",126.8293,129.102,126.3821,128.171,40000.0],["2017-05-24",129.2936,129.4122,127.6872,128.1892,24300.0],["2017-05-25",128.2349,129.4671,126.2817,126.8111,44300.0],["2017-05-26",127.094,127.7786,125.9988,127.7786,46600.0],["2017-05-30",127.5686,127.6508,126.017,127.5047,28300.0],["2017-05-31",128.3262,128.3262,126.4734,127.2218,32200.0],["2017-06-01",127.2948,130.0603,126.802,129.8687,44900.0],["2017-06-02",130.0421,133.483,130.0421,131.8675,61700.0],["2017-06-05",130.7265,131.0277,128.4995,128.9468,35500.0],["2017-06-06",128.4175,131.1647,127.2309,129.8139,27100.0],["2017-06-07",128.8282,130.1151,127.1214,128.5635,29300.0],["2017-06-08",128.6913,130.9548,126.6468,129.9052,47400.0],["2017-06-09",130.0786,134.7608,130.0786,134.706,53000.0],["2017-06-12",134.9159,135.1715,133.629,133.629,42900.0],["2017-06-13",133.702,134.1036,131.5754,133.556,34100.0],["2017-06-14",133.994,134.0397,130.9182,131.9496,50300.0],["2017-06-15",130.7996,132.6067,129.6131,132.3603,37600.0],["2017-06-16",131.1738,132.4972,129.9416,131.621,85700.0],["2017-06-19",131.6119,132.5429,130.9365,131.8675,28800.0],["2017-06-20",130.973,131.4385,129.8504,130.3433,26500.0],["2017-06-21",130.9822,130.9822,128.4449,128.6183,20200.0],["2017-06-22",128.2075,131.0004,128.2075,130.2429,35200.0],["2017-06-23",130.4437,132.5064,130.4437,130.7722,149200.0],["2017-06-26",131.5115,132.9079,129.1932,130.1607,32800.0],["2017-06-27",129.7956,132.0773,128.8737,129.2662,45000.0],["2017-06-28",129.9964,135.2079,129.8047,133.3643,58600.0],["2017-06-29",133.5743,133.5743,130.0786,132.2965,35600.0],["2017-06-30",132.5246,134.5599,130.7083,132.552,40600.0],["2017-07-03",133.4282,135.281,132.698,134.204,19200.0],["2017-07-05",134.3409,134.3409,130.9091,132.5885,35000.0],["2017-07-06",131.7944,133.6472,131.0917,131.7214,38000.0],["2017-07-07",131.9131,134.5873,131.2742,134.4595,32500.0],["2017-07-10",134.1036,135.5092,133.0358,133.7386,29800.0],["2017-07-11",133.6198,135.9381,133.5742,134.5782,35900.0],["2017-07-12",135.5274,136.8599,134.0032,136.2758,59000.0],["2017-07-13",136.2712,136.2712,133.6272,135.0362,56500.0],["2017-07-14",135.0544,136.1431,133.8925,135.2466,44100.0],["2017-07-17",135.1643,136.7013,135.1643,135.6217,34300.0],["2017-07-18",135.1643,137.1679,133.8743,135.4479,34800.0],["2017-07-19",136.2895,138.0644,135.6308,137.4789,40200.0],["2017-07-20",137.4149,137.8906,134.6794,136.7287,42100.0],["2017-07-21",140.5346,140.5346,135.5577,137.2045,67600.0],["2017-07-24",136.9666,138.3389,135.5211,138.0644,45100.0],["2017-07-25",138.8329,140.3241,138.1467,139.6654,69900.0],["2017-07-26",139.8027,141.2391,136.2987,136.3353,33500.0],["2017-07-27",136.6189,138.1467,135.0636,135.2832,18400.0],["2017-07-28",133.9292,133.9292,127.9459,131.0839,44100.0],["2017-07-31",131.6054,131.6054,127.5159,129.7939,70600.0],["2017-08-01",130.4069,130.8277,128.1105,128.9522,60200.0],["2017-08-02",128.9614,128.9614,125.4025,127.1316,46000.0],["2017-08-03",127.095,127.9367,126.0887,126.8114,35600.0],["2017-08-04",126.8754,128.6046,126.848,127.4976,34100.0],["2017-08-07",127.5341,127.5341,124.515,124.515,45800.0],["2017-08-08",124.3138,126.0704,123.1427,123.9936,50700.0],["2017-08-09",123.9295,126.8297,123.1519,124.9725,50900.0],["2017-08-10",124.6157,124.8719,122.8774,123.957,35300.0],["2017-08-11",122.9049,124.634,122.8225,123.5636,42400.0],["2017-08-14",124.8536,126.6742,123.7375,125.9423,36600.0],["2017-08-15",126.171,126.171,123.527,123.8838,32800.0],["2017-08-16",124.4236,126.1527,123.5544,124.3412,51300.0],["2017-08-17",123.7283,125.3202,122.6762,122.731,54200.0],["2017-08-18",121.7795,123.6825,120.5811,121.7612,52900.0],["2017-08-21",121.4502,121.6149,118.916,120.8556,67400.0],["2017-08-22",120.9562,123.1427,120.9562,122.3651,36800.0],["2017-08-23",121.4045,123.8746,121.4045,123.0787,54900.0],["2017-08-24",123.2617,124.4693,121.7338,123.5819,47600.0],["2017-08-25",124.0668,125.7136,122.5206,125.1646,42900.0],["2017-08-28",125.5031,125.5946,123.8472,125.3659,71400.0],["2017-08-29",124.881,125.311,123.4355,124.7072,42000.0],["2017-08-30",124.4602,125.5672,123.6185,124.8627,35400.0],["2017-08-31",125.1829,127.8086,125.1829,127.3695,58700.0],["2017-09-01",127.7354,128.6137,125.8507,128.4764,39600.0],["2017-09-05",128.5954,129.8488,125.6312,127.1682,42200.0],["2017-09-06",127.8635,128.3758,126.1984,128.1929,51400.0],["2017-09-07",128.0831,128.0831,124.0759,126.2533,80500.0],["2017-09-08",126.1802,127.4061,124.9542,126.8023,56200.0],["2017-09-11",127.3786,128.1837,126.6467,128.0648,33600.0],["2017-09-12",128.2752,129.7207,127.3329,129.2084,41500.0],["2017-09-13",128.998,129.8763,127.3969,129.6201,36800.0],["2017-09-14",129.6933,130.0867,128.449,129.245,40200.0],["2017-09-15",129.62,130.6813,127.8818,129.5285,121200.0],["2017-09-18",130.0226,130.9649,127.5891,130.9009,43600.0],["2017-09-19",130.9192,132.2275,130.9192,131.9622,48100.0],["2017-09-20",132.3647,134.1121,131.5687,133.4168,49900.0],["2017-09-21",133.6822,135.9236,133.4077,135.4662,110900.0],["2017-09-22",135.2466,137.1129,134.7983,134.8989,52500.0],["2017-09-25",134.9446,135.6399,133.3253,134.3042,56900.0],["2017-09-26",134.5604,135.64,132.6666,133.609,55400.0],["2017-09-27",134.3409,138.2383,132.9777,137.5155,59400.0],["2017-09-28",138.2382,139.0616,135.9693,136.2712,73300.0],["2017-09-29",136.1798,136.811,134.963,135.3564,114500.0],["2017-10-02",135.393,138.0553,135.393,136.9849,79000.0],["2017-10-03",137.0763,137.5521,135.6949,136.7653,150900.0],["2017-10-04",136.7195,137.5521,135.7681,137.0032,45200.0],["2017-10-05",137.488,139.1805,136.0608,138.2199,71700.0],["2017-10-06",137.5704,139.4825,137.5429,138.778,46100.0],["2017-10-09",138.0186,139.9307,137.3508,138.6956,34900.0],["2017-10-10",138.6957,140.6627,137.6253,138.8787,47800.0],["2017-10-11",138.9153,139.4825,138.3206,138.3206,67800.0],["2017-10-12",138.0186,138.9976,138.0186,138.4761,66300.0],["2017-10-13",139.0616,140.562,137.6984,139.5831,42300.0],["2017-10-16",139.7252,139.7252,138.0288,138.6982,56600.0],["2017-10-17",138.2305,139.5785,136.9925,137.0751,48300.0],["2017-10-18",137.5519,138.5423,136.4699,137.2035,45600.0],["2017-10-19",136.1764,138.258,135.9838,136.7449,35500.0],["2017-10-20",137.9462,138.8908,137.0568,138.3222,43800.0],["2017-10-23",138.2763,139.2942,137.6436,138.3405,29300.0],["2017-10-24",138.689,140.5506,136.7266,138.9366,45000.0],["2017-10-25",138.7257,139.7527,136.7174,137.1209,61600.0],["2017-10-26",137.7353,138.579,136.4515,138.579,23400.0],["2017-10-27",138.0471,143.8885,135.3603,143.7143,72600.0],["2017-10-30",143.7051,144.0811,139.2026,140.0095,59100.0],["2017-10-31",140.4314,144.5579,139.6244,142.4305,74500.0],["2017-11-01",143.4758,145.0255,141.6876,142.6413,58500.0],["2017-11-02",142.9715,144.943,142.2745,144.1728,46800.0],["2017-11-03",144.3378,147.153,143.0356,146.8412,112000.0],["2017-11-06",146.6395,149.8032,146.6395,149.1521,138300.0],["2017-11-07",149.2897,150.3992,147.8316,149.3722,214700.0],["2017-11-08",148.4185,149.2713,146.6854,148.877,271800.0],["2017-11-09",147.7216,147.9692,143.1732,144.0352,55600.0],["2017-11-10",144.6588,145.3465,142.7239,143.2741,43400.0],["2017-11-13",142.6505,144.7505,140.9724,144.0994,70100.0],["2017-11-14",143.4667,144.2003,141.7794,142.9531,48600.0],["2017-11-15",141.7152,143.0907,141.2933,142.137,45500.0],["2017-11-16",142.8064,145.5666,141.5042,144.0535,46600.0],["2017-11-17",143.1641,147.1072,143.1641,146.1719,91800.0],["2017-11-20",145.9793,149.1796,143.8793,147.9783,90100.0],["2017-11-21",148.5561,151.6464,148.1342,150.6285,102500.0],["2017-11-22",150.5826,152.1599,147.7766,148.3451,56500.0],["2017-11-24",146.9146,149.1338,146.9146,148.1893,33100.0],["2017-11-27",146.8229,149.1154,146.4561,147.043,49000.0],["2017-11-28",147.4007,150.7203,146.7863,150.3168,80300.0],["2017-11-29",150.4085,152.0591,148.9871,150.812,36800.0],["2017-11-30",151.4171,152.0957,150.225,151.1054,48300.0],["2017-12-01",150.9862,150.9862,143.7234,147.1164,82000.0],["2017-12-04",148.6295,148.6295,144.4662,145.7684,87500.0],["2017-12-05",145.7958,146.1718,143.3841,143.6317,50100.0],["2017-12-06",142.6964,145.1173,142.192,143.2099,37500.0],["2017-12-07",143.4575,143.5217,141.0366,142.0086,57600.0],["2017-12-08",142.7239,142.7239,140.3947,140.6239,47600.0],["2017-12-11",140.6147,141.8894,139.175,140.1837,90100.0],["2017-12-12",140.5781,141.0733,138.5515,138.7074,30900.0],["2017-12-13",138.5973,141.0824,138.0104,138.799,50300.0],["2017-12-14",138.9183,139.1567,134.324,134.7917,54800.0],["2017-12-15",135.5253,138.579,135.5253,136.5616,253000.0],["2017-12-18",137.5611,138.5056,136.1764,138.313,76100.0],["2017-12-19",138.4323,140.0921,137.4694,138.7441,69400.0],["2017-12-20",139.3677,141.4584,137.7537,139.4135,53300.0],["2017-12-21",139.5235,140.5781,137.9187,139.386,40700.0],["2017-12-22",139.0375,139.6519,137.9279,139.386,38600.0],["2017-12-26",138.8999,139.9545,137.882,139.0742,57100.0],["2017-12-27",138.8449,140.0645,138.1296,138.4506,21800.0],["2017-12-28",138.4781,139.5326,137.8362,139.2392,26300.0],["2017-12-29",139.9087,140.3121,138.0104,138.2764,59600.0],["2018-01-02",138.5882,140.2113,137.5611,138.9917,57100.0],["2018-01-03",139.0375,140.4497,138.6523,138.8816,66300.0],["2018-01-04",139.2668,140.8899,138.5699,138.9734,81600.0],["2018-01-05",139.6244,140.7156,138.7257,140.2755,62000.0],["2018-01-08",139.6519,141.3942,139.5052,140.303,79400.0],["2018-01-09",140.4956,141.1741,137.8179,138.6432,106100.0],["2018-01-10",137.552,140.303,137.0017,139.817,108600.0],["2018-01-11",140.1104,143.9619,138.1113,143.8793,96800.0],["2018-01-12",143.9802,144.3103,141.1191,142.6322,54900.0],["2018-01-16",143.3445,144.7599,140.4493,141.0375,70300.0],["2018-01-17",141.4879,143.5375,139.8886,143.3628,68900.0],["2018-01-18",142.7655,143.6111,140.8997,141.9842,96800.0],["2018-01-19",141.4971,145.7709,141.4971,145.3481,65600.0],["2018-01-22",144.7599,146.2488,143.8499,144.7966,80300.0],["2018-01-23",144.2452,145.5779,142.1864,145.2838,65600.0],["2018-01-24",145.4033,145.7801,142.0301,142.2599,74300.0],["2018-01-25",143.1055,144.6772,141.35,142.2415,90300.0],["2018-01-26",142.4897,144.0614,141.9199,142.8114,93900.0],["2018-01-29",142.2048,143.9327,141.0834,141.5154,37700.0],["2018-01-30",140.0081,142.1956,140.0081,141.8555,50000.0],["2018-01-31",141.6257,141.9107,140.2563,141.4511,70600.0],["2018-02-01",140.8353,141.1937,138.3629,138.7213,83600.0],["2018-02-02",137.7103,139.2085,136.3041,136.7452,48600.0],["2018-02-05",135.5137,138.3813,132.9953,133.0688,74600.0],["2018-02-06",131.9108,135.2747,131.0652,134.0707,81800.0],["2018-02-07",132.306,135.2839,132.1681,134.4199,27700.0],["2018-02-08",134.181,134.181,129.3556,129.3556,49500.0],["2018-02-09",130.7159,133.7122,127.9953,132.6828,67100.0],["2018-02-12",133.6387,135.1092,132.3611,134.1442,58000.0],["2018-02-13",133.51,134.9622,132.8483,133.2711,21400.0],["2018-02-14",132.0946,135.6332,131.5247,134.9806,56700.0],["2018-02-15",135.6791,138.3353,134.0339,136.5798,27100.0],["2018-02-16",136.2214,137.5909,135.5321,136.3225,34800.0],["2018-02-20",135.771,137.26,133.9879,135.146,23200.0],["2018-02-21",135.578,138.5835,135.578,135.9456,50700.0],["2018-02-22",136.3592,138.225,135.7158,136.4052,35500.0],["2018-02-23",137.3519,139.0431,135.0633,139.0431,29900.0],["2018-02-26",139.5302,139.9989,135.9916,139.475,37600.0],["2018-02-27",139.374,140.624,136.7269,139.0431,46000.0],["2018-02-28",137.306,137.8482,130.9825,131.0009,59000.0],["2018-03-01",137.8666,150.826,135.5137,140.6239,108000.0],["2018-03-02",138.6203,139.0614,135.2379,136.5798,73500.0],["2018-03-05",135.7067,138.9971,134.7692,138.032,60400.0],["2018-03-06",138.032,142.3794,137.2416,141.4144,98900.0],["2018-03-07",140.1552,143.3813,138.1883,142.5357,53200.0],["2018-03-08",142.5357,142.5357,139.2361,140.8353,48400.0],["2018-03-09",141.4052,146.157,141.35,145.2103,57600.0],["2018-03-12",145.054,147.0944,143.7581,144.6956,80800.0],["2018-03-13",144.9713,146.6993,143.271,144.6588,64700.0],["2018-03-14",145.1551,146.7636,143.4272,143.9143,58600.0],["2018-03-15",144.2452,145.486,142.7287,143.0963,48000.0],["2018-03-16",142.8573,146.1661,140.8445,143.0871,221800.0],["2018-03-19",142.6919,144.429,140.0725,141.8463,66000.0],["2018-03-20",142.0669,142.3886,138.2434,141.4144,43400.0],["2018-03-21",141.2582,144.8427,140.771,142.0026,31100.0],["2018-03-22",140.7802,142.0578,138.7857,139.8427,54800.0],["2018-03-23",140.0449,140.7434,134.567,134.567,44400.0],["2018-03-26",136.1111,138.271,133.1883,138.2342,43900.0],["2018-03-27",137.5449,139.0339,132.7655,134.7048,45600.0],["2018-03-28",134.4107,135.5504,132.4163,133.4733,47000.0],["2018-03-29",134.1534,138.6938,134.1534,136.1479,57500.0],["2018-04-02",135.5504,137.4438,132.7104,134.953,58900.0],["2018-04-03",135.6699,137.8482,134.6773,137.2508,47500.0],["2018-04-04",134.8151,138.6294,134.8151,137.9401,42500.0],["2018-04-05",138.6846,140.7158,138.032,139.6497,54700.0],["2018-04-06",138.2802,141.6809,136.1754,137.4714,54900.0],["2018-04-09",138.4916,140.1,137.7931,138.1515,29300.0],["2018-04-10",139.5118,142.3978,138.9419,141.3867,25300.0],["2018-04-11",140.6331,141.9842,139.328,140.9456,41800.0],["2018-04-12",141.3868,141.4879,139.9437,140.3574,40300.0],["2018-04-13",141.145,141.145,139.2565,139.8184,55300.0],["2018-04-16",140.0764,143.3745,138.9801,142.7757,77000.0],["2018-04-17",144.1483,145.1801,141.7162,143.1349,78700.0],["2018-04-18",143.743,146.2212,143.568,144.4708,69000.0],["2018-04-19",144.047,144.047,140.8871,141.7439,60100.0],["2018-04-20",141.2464,142.748,140.3988,141.1634,33300.0],["2018-04-23",141.1358,143.2087,139.6618,141.228,30800.0],["2018-04-24",141.1819,142.3979,137.0731,138.7129,33200.0],["2018-04-25",138.2615,140.9055,137.3495,139.4868,30900.0],["2018-04-26",139.8645,142.0755,138.4919,140.7305,33600.0],["2018-04-27",140.8779,140.8779,138.0773,138.5471,22500.0],["2018-04-30",138.8235,140.1132,135.0463,135.4149,71500.0],["2018-05-01",137.4969,142.1032,127.0868,135.8295,91100.0],["2018-05-02",135.4977,138.805,133.1025,133.7289,50300.0],["2018-05-03",133.471,135.4241,129.9058,132.2181,72600.0],["2018-05-04",131.5179,136.2348,131.5179,135.1937,55800.0],["2018-05-07",135.7557,136.6309,134.1343,136.0229,28200.0],["2018-05-08",135.8479,139.0814,134.4199,137.7548,37300.0],["2018-05-09",138.2523,139.8461,135.8939,138.3997,35100.0],["2018-05-10",138.8696,138.9709,137.6627,138.63,20900.0],["2018-05-11",138.934,140.0027,137.4232,137.7917,37700.0],["2018-05-14",138.28,139.1091,136.2901,137.2942,30000.0],["2018-05-15",136.7507,138.6945,135.7004,138.3629,40500.0],["2018-05-16",138.6393,142.7941,138.63,140.7213,66800.0],["2018-05-17",140.5554,142.8678,140.5554,142.0202,41500.0],["2018-05-18",142.7204,144.6089,141.8728,143.4574,46600.0],["2018-05-21",144.1484,145.733,143.5864,144.7748,28400.0],["2018-05-22",144.8485,145.1801,141.9926,143.0244,30600.0],["2018-05-23",142.4809,144.3879,141.7255,143.2916,30000.0],["2018-05-24",142.6836,142.9599,141.4122,142.4809,29300.0],["2018-05-25",142.2966,143.0428,140.4725,142.3795,22300.0],["2018-05-29",140.9516,142.8493,139.6157,141.9557,44900.0],["2018-05-30",142.7941,145.1249,142.3887,143.0705,35300.0],["2018-05-31",142.877,142.877,139.8461,140.8134,38600.0],["2018-06-01",140.8871,142.6559,140.7489,141.357,55500.0],["2018-06-04",142.2874,143.1626,140.6107,142.4348,52000.0],["2018-06-05",142.3243,144.5721,142.0111,144.2128,36400.0],["2018-06-06",144.3234,146.9121,143.5956,146.9121,39800.0],["2018-06-07",146.1106,148.3769,146.1106,147.732,36400.0],["2018-06-08",147.4556,149.7219,147.4556,147.7136,29900.0],["2018-06-11",147.7873,149.5285,147.4556,148.8375,26300.0],["2018-06-12",149.0586,150.2931,146.8937,147.0042,33700.0],["2018-06-13",146.9858,148.1558,144.6919,147.041,51000.0],["2018-06-14",147.3635,147.9439,145.4289,147.2806,41600.0],["2018-06-15",147.2161,148.6441,144.5998,148.3032,66900.0],["2018-06-18",147.4003,149.3073,146.9765,148.3216,40800.0],["2018-06-19",147.2806,148.7638,145.0512,147.732,35200.0],["2018-06-20",147.8518,148.5888,146.2396,148.4414,30700.0],["2018-06-21",148.3769,149.6298,147.1793,148.6441,51900.0],["2018-06-22",149.335,150.7537,146.9858,148.4782,73600.0],["2018-06-25",147.8057,147.8057,141.5504,142.7849,43100.0],["2018-06-26",143.052,144.4523,141.9281,143.8627,35700.0],["2018-06-27",144.3142,145.3368,142.1677,142.2137,26800.0],["2018-06-28",142.4072,143.052,139.5052,141.8544,29300.0],["2018-06-29",142.49,143.3376,141.5135,142.6743,52200.0],["2018-07-02",141.9005,143.1349,140.3988,143.1349,35800.0],["2018-07-03",143.9917,144.093,142.8125,143.5495,11700.0],["2018-07-05",144.3049,146.2119,143.2824,146.1935,24700.0],["2018-07-06",145.9632,148.6808,145.9632,148.3492,16800.0],["2018-07-09",145.7513,151.3986,145.7513,150.8735,36600.0],["2018-07-10",150.4221,151.9237,148.2571,148.9389,30700.0],["2018-07-11",147.6398,148.3676,146.9489,147.3082,20300.0],["2018-07-12",147.9531,149.1139,146.0922,147.4832,28200.0],["2018-07-13",147.4925,148.8467,146.6818,146.8199,25800.0],["2018-07-16",146.5522,147.0324,143.4957,145.361,28700.0],["2018-07-17",144.7885,147.6695,144.7885,146.7461,17400.0],["2018-07-18",146.1274,148.4174,146.1274,147.1986,19400.0],["2018-07-19",146.9215,150.4212,146.8661,150.2827,51600.0],["2018-07-20",149.9688,151.0399,149.4978,150.2181,37700.0],["2018-07-23",149.7749,149.8672,147.2817,147.5495,31800.0],["2018-07-24",148.0389,148.8145,146.1367,148.4175,32600.0],["2018-07-25",148.0665,148.2881,145.0932,148.2881,30000.0],["2018-07-26",148.4729,152.268,148.4729,152.0279,36900.0],["2018-07-27",152.1757,152.9975,147.7526,149.0546,27000.0],["2018-07-30",149.1931,151.123,147.3463,148.2605,21700.0],["2018-07-31",153.2837,165.1955,150.5136,163.9397,100300.0],["2018-08-01",164.7892,165.0109,157.6237,157.9284,64500.0],["2018-08-02",157.1343,159.1935,156.4787,156.765,28900.0],["2018-08-03",157.1343,157.8546,153.173,153.7547,24800.0],["2018-08-06",150.3935,155.426,150.3935,154.558,37400.0],["2018-08-07",155.5922,156.3125,152.0187,153.7547,35800.0],["2018-08-08",154.161,156.5433,154.004,155.4445,20800.0],["2018-08-09",155.8508,157.5036,154.9828,156.2848,18000.0],["2018-08-10",155.9893,157.3652,154.438,155.3337,23600.0],["2018-08-13",154.9736,156.137,150.6613,151.8063,38800.0],["2018-08-14",152.2772,157.716,152.2772,155.1213,54400.0],["2018-08-15",154.2256,157.5775,150.9752,156.0724,53900.0],["2018-08-16",156.9035,159.4336,154.4934,158.3809,35400.0],["2018-08-17",158.0762,160.1169,157.4483,159.5905,115700.0],["2018-08-20",160.4493,161.8159,159.9414,161.3173,39700.0],["2018-08-21",161.5943,164.3183,161.5758,163.5242,50500.0],["2018-08-22",163.5334,164.5215,161.6312,164.2075,27400.0],["2018-08-23",163.7551,164.697,162.25,163.672,22000.0],["2018-08-24",163.8382,166.2113,163.6073,163.7551,29400.0],["2018-08-27",163.7551,166.6822,163.7551,164.8631,45900.0],["2018-08-28",165.962,165.962,163.0348,163.238,32100.0],["2018-08-29",163.6996,165.2879,163.0902,163.9397,34600.0],["2018-08-30",163.8289,166.1743,163.5334,164.9462,32300.0],["2018-08-31",163.3857,166.5345,163.2657,166.3406,33900.0],["2018-09-04",165.9066,166.1744,163.395,166.119,27700.0],["2018-09-05",165.6018,170.265,165.4264,168.4182,37400.0],["2018-09-06",168.3813,169.6833,166.7099,169.6371,16700.0],["2018-09-07",167.9935,174.3834,167.1347,174.2356,47100.0],["2018-09-10",175.0944,175.3899,171.6224,174.6512,23300.0],["2018-09-11",174.0417,176.8303,172.5088,174.2079,31700.0],["2018-09-12",173.977,176.6456,170.1819,174.7527,61600.0],["2018-09-13",175.1313,177.8922,173.2568,173.7646,40900.0],["2018-09-14",173.2568,176.2855,172.6566,175.3252,37200.0],["2018-09-17",175.6299,176.0177,170.9852,174.4849,40100.0],["2018-09-18",174.8635,181.5581,174.1987,180.3392,51100.0],["2018-09-19",180.524,182.7401,177.92,180.5517,112300.0],["2018-09-20",181.6413,184.6792,180.2285,182.777,74100.0],["2018-09-21",183.7558,184.393,182.1399,183.5157,127100.0],["2018-09-24",183.5342,184.4484,182.0937,183.3218,77900.0],["2018-09-25",184.0328,185.8519,182.9709,184.7808,37200.0],["2018-09-26",185.501,187.0154,182.897,183.488,53900.0],["2018-09-27",183.7373,185.2702,182.5092,184.5314,61900.0],["2018-09-28",184.042,188.1696,183.7835,186.7199,61700.0],["2018-10-01",187.6803,188.6498,184.9932,187.2647,57300.0],["2018-10-02",187.8095,188.3266,185.0486,186.129,56900.0],["2018-10-03",178.4832,188.8253,178.4832,188.3266,43100.0],["2018-10-04",187.671,187.6895,183.7835,185.2702,83400.0],["2018-10-05",185.7873,185.7873,181.235,183.9313,43200.0],["2018-10-08",183.2479,185.972,183.1833,185.658,41300.0],["2018-10-09",185.2701,185.2701,182.066,183.5341,91500.0],["2018-10-10",182.814,182.814,175.9624,178.2155,200400.0],["2018-10-11",177.015,179.499,173.026,173.2753,79900.0],["2018-10-12",175.1497,178.2247,172.1395,175.3529,116100.0],["2018-10-15",174.9558,179.4897,173.9124,175.9438,99300.0],["2018-10-16",176.9616,181.5876,175.1482,181.5783,52000.0],["2018-10-17",180.9122,183.734,180.098,182.7533,85800.0],["2018-10-18",182.1242,183.9005,177.6925,178.7194,44300.0],["2018-10-19",178.5992,180.0425,173.4551,174.4081,86000.0],["2018-10-22",174.2415,174.2415,171.1606,172.974,112500.0],["2018-10-23",170.1707,171.3457,166.4607,167.8855,71300.0],["2018-10-24",167.4043,169.7728,160.0028,161.6589,104600.0],["2018-10-25",163.0189,168.1908,163.0189,166.5347,53200.0],["2018-10-26",163.8146,167.4229,159.827,164.1847,75000.0],["2018-10-29",166.4884,166.877,160.8262,162.8617,57900.0],["2018-10-30",162.7229,166.1276,161.4831,165.9981,61700.0],["2018-10-31",168.2555,169.5971,165.3412,166.4422,54300.0],["2018-11-01",167.247,172.1506,167.247,169.1437,59100.0],["2018-11-02",171.1421,195.3451,171.1421,188.656,187300.0],["2018-11-05",188.3507,189.4794,184.1966,188.2582,87900.0],["2018-11-06",188.7485,189.7848,187.2775,189.1926,82600.0],["2018-11-07",190.2474,193.6058,187.37,193.356,69700.0],["2018-11-08",192.9212,193.5133,186.8889,189.2482,43800.0],["2018-11-09",188.2767,190.0253,184.9738,189.535,36200.0],["2018-11-12",189.2574,189.2574,184.4279,185.1218,66600.0],["2018-11-13",185.0385,187.2497,182.7625,183.8542,34500.0],["2018-11-14",186.9352,188.9429,180.9307,187.4903,53200.0],["2018-11-15",186.7039,190.673,186.7039,189.1834,37700.0],["2018-11-16",187.8141,191.3391,187.2498,189.6553,69000.0],["2018-11-19",188.8226,191.6907,182.5683,185.2236,47800.0],["2018-11-20",188.0084,188.0084,181.5413,184.0115,40500.0],["2018-11-21",186.8149,189.9698,184.8997,185.2236,21300.0],["2018-11-23",184.0763,189.4146,184.0763,187.2682,18600.0],["2018-11-26",188.3044,188.3044,183.9653,187.8048,28400.0],["2018-11-27",187.8049,188.8133,184.5204,185.1958,50400.0],["2018-11-28",185.936,191.7832,180.9955,190.8673,78000.0],["2018-11-29",189.9513,192.3383,188.0269,188.2304,34100.0],["2018-11-30",188.2953,191.0431,187.1295,190.8118,69400.0],["2018-12-03",195.1971,200.9055,188.397,190.858,58400.0],["2018-12-04",190.5527,190.5527,182.3369,183.0308,49100.0],["2018-12-06",179.5799,181.9576,174.4543,181.1897,41500.0],["2018-12-07",181.6153,184.8073,171.503,174.038,82700.0],["2018-12-10",175.3702,178.6454,173.7234,177.7665,44400.0],["2018-12-11",180.9954,185.205,178.7287,179.7094,65900.0],["2018-12-12",181.6523,184.835,178.5622,181.2637,67700.0],["2018-12-13",181.2175,183.1974,179.6539,181.3008,78400.0],["2018-12-14",179.5059,182.3092,174.9817,175.6293,59300.0],["2018-12-17",176.1012,176.1012,164.1014,166.0258,94800.0],["2018-12-18",167.682,168.1446,164.268,165.4707,72700.0],["2018-12-19",165.702,172.7797,164.0366,165.5169,48500.0],["2018-12-20",165.4892,166.5254,159.2811,163.1299,54100.0],["2018-12-21",163.5832,165.7667,157.2827,158.4114,253500.0],["2018-12-24",157.5233,159.4939,155.0253,156.228,28700.0],["2018-12-26",156.0152,162.0937,153.0268,161.8069,42800.0],["2018-12-27",159.1331,163.2502,153.9891,162.4546,58900.0],["2018-12-28",162.8524,168.3851,158.208,164.5178,52100.0],["2018-12-31",164.6565,164.712,159.568,164.416,74900.0],["2019-01-02",161.5294,167.4599,155.0993,164.9526,126700.0],["2019-01-03",163.7776,168.8754,159.2626,160.4654,48500.0],["2019-01-04",163.4352,167.7096,161.5108,164.2402,104900.0],["2019-01-07",163.3242,169.0419,162.6211,167.9224,114200.0],["2019-01-08",168.8384,170.8368,165.1469,170.5778,120200.0],["2019-01-09",170.8645,175.324,170.5315,174.8244,143800.0],["2019-01-10",173.9362,177.0079,173.0111,176.7118,50700.0],["2019-01-11",175.7681,176.684,170.0967,170.7813,83700.0],["2019-01-14",169.2825,170.3372,167.5061,167.5061,64200.0],["2019-01-15",166.7474,170.5037,166.4144,170.3835,66200.0],["2019-01-16",170.5689,174.4625,170.5689,174.4625,96500.0],["2019-01-17",173.9156,183.5013,173.9156,182.6391,98400.0],["2019-01-18",183.9278,186.2083,182.9914,183.3066,60100.0],["2019-01-22",181.9346,182.8431,178.7919,181.1373,57100.0],["2019-01-23",182.4073,182.4073,174.6479,176.4186,50900.0],["2019-01-24",176.5299,179.96,173.1554,176.91,22400.0],["2019-01-25",177.8092,182.8524,177.8092,182.1571,43000.0],["2019-01-28",181.4803,183.4735,180.1082,181.7306,59200.0],["2019-01-29",181.9809,183.5569,180.0156,181.8697,47800.0],["2019-01-30",183.4086,185.4852,181.1837,184.9383,45100.0],["2019-01-31",186.0878,189.7033,185.3739,189.5457,65900.0],["2019-02-01",189.6199,193.1705,186.9963,187.9048,73200.0],["2019-02-04",187.3763,189.5457,187.0982,188.9338,42000.0],["2019-02-05",188.7484,190.4449,187.0797,189.4994,59700.0],["2019-02-06",188.1088,190.8158,186.3381,188.4796,39100.0],["2019-02-07",186.9963,189.2861,183.3623,186.7367,44600.0],["2019-02-08",185.615,189.1285,184.5489,188.1551,32900.0],["2019-02-11",188.2756,189.3696,187.4413,188.0346,48200.0],["2019-02-12",189.592,189.9629,186.5699,189.1934,91600.0],["2019-02-13",189.6384,192.1785,188.1366,190.4357,90600.0],["2019-02-14",189.8794,191.1866,188.2107,190.1668,88900.0],["2019-02-15",191.9375,195.1359,190.2039,191.0661,60000.0],["2019-02-19",190.7786,194.3941,189.6384,193.3002,103400.0],["2019-02-20",192.7904,198.0746,192.7904,197.2032,60100.0],["2019-02-21",196.3966,196.7674,193.8101,195.757,44800.0],["2019-02-22",196.5913,197.9262,194.4683,196.582,53500.0],["2019-02-25",197.8706,199.5023,196.6191,198.5567,59100.0],["2019-02-26",198.7143,199.0109,194.422,194.422,55800.0],["2019-02-27",194.1439,195.5345,191.5296,194.5796,69400.0],["2019-02-28",194.3571,196.239,192.9202,193.7453,94100.0],["2019-03-01",194.1068,197.1939,187.7843,193.6989,147000.0],["2019-03-04",193.6618,193.6618,187.0704,188.665,111100.0],["2019-03-05",188.5166,189.1655,186.9499,187.7193,76300.0],["2019-03-06",186.848,187.7009,181.1929,183.2973,115300.0],["2019-03-07",182.7597,184.9012,181.1373,181.1373,78100.0],["2019-03-08",178.9959,181.332,177.0768,180.989,89600.0],["2019-03-11",182.157,186.9036,179.9506,184.827,77700.0],["2019-03-12",184.4561,186.4493,182.9636,183.7608,59100.0],["2019-03-13",183.9278,186.4123,183.0934,184.2986,84700.0],["2019-03-14",184.4005,184.4005,181.1744,181.6657,54400.0],["2019-03-15",182.1292,186.3381,182.1292,184.2151,121000.0],["2019-03-18",184.6416,188.2386,184.2059,187.9975,82900.0],["2019-03-19",188.7207,190.2966,185.4574,186.301,73900.0],["2019-03-20",186.0229,188.8504,183.5198,186.6069,102100.0],["2019-03-21",186.2454,191.5852,186.2454,190.6211,74800.0],["2019-03-22",189.5178,189.5178,181.6842,182.2405,101100.0],["2019-03-25",182.3796,184.7436,180.0063,184.1873,58400.0],["2019-03-26",185.5779,188.3684,184.1039,187.3486,73300.0],["2019-03-27",187.0149,188.2015,183.7424,186.5884,44000.0],["2019-03-28",187.2466,188.4703,185.0588,187.5526,34600.0],["2019-03-29",188.9431,189.7497,185.374,185.717,75400.0],["2019-04-01",188.0995,189.9258,185.3368,189.2583,86200.0],["2019-04-02",188.906,188.906,182.1756,186.2917,107500.0],["2019-04-03",187.8955,190.8992,187.1354,190.4913,59300.0],["2019-04-04",190.5098,191.7149,189.1285,191.5017,42000.0],["2019-04-05",192.2156,192.9758,188.9616,190.8806,91700.0],["2019-04-08",190.7694,194.3108,189.3325,194.2366,60800.0],["2019-04-09",193.6433,194.6074,190.3615,190.8158,52300.0],["2019-04-10",191.5296,195.2285,190.7137,194.3293,69200.0],["2019-04-11",194.8855,196.6006,193.2354,193.5413,28900.0],["2019-04-12",194.8021,196.6655,194.8021,196.1371,27200.0],["2019-04-15",196.2485,198.6166,196.2485,197.53,54600.0],["2019-04-16",198.3659,201.0312,197.4465,200.5298,49100.0],["2019-04-17",200.864,201.5327,197.0936,199.4617,73600.0],["2019-04-18",199.5267,203.1114,199.5267,202.2106,58900.0],["2019-04-22",202.2013,202.7028,197.4001,199.0717,97100.0],["2019-04-23",201.0776,204.0494,199.3874,202.9814,107600.0],["2019-04-24",203.13,205.4703,202.87,204.2909,67700.0],["2019-04-25",203.0,203.8358,200.4368,202.2385,82600.0],["2019-04-26",204.068,207.5041,200.1304,207.1512,60700.0],["2019-04-29",206.334,208.3028,205.266,206.9748,100300.0],["2019-04-30",208.0335,208.0892,203.3622,207.857,146100.0],["2019-05-01",208.3028,208.3028,204.0866,206.3897,201800.0],["2019-05-02",205.9625,208.0056,204.3652,207.1419,93300.0],["2019-05-03",202.9535,207.0676,197.8087,199.6103,195200.0],["2019-05-06",195.8399,201.4862,193.7039,200.5576,105700.0],["2019-05-07",198.6352,199.5453,190.9736,192.6824,72600.0],["2019-05-08",193.5553,194.6047,190.8714,193.4532,86000.0],["2019-05-09",191.4936,191.9487,188.5869,190.3606,65100.0],["2019-05-10",189.6177,192.5988,186.098,192.3481,46500.0],["2019-05-13",189.3484,189.3484,181.6218,182.309,77500.0],["2019-05-14",182.3647,186.5531,182.1418,185.8658,51000.0],["2019-05-15",184.6493,185.8566,183.2563,185.3644,42600.0],["2019-05-16",186.1909,188.7819,184.8629,186.9617,55400.0],["2019-05-17",185.3922,188.0576,182.4298,183.3677,68100.0],["2019-05-20",181.5289,183.8135,179.1422,181.2224,71100.0],["2019-05-21",182.4762,186.4974,182.4762,184.4264,67000.0],["2019-05-22",183.6184,185.643,182.1326,182.9219,69700.0],["2019-05-23",181.0739,181.0739,172.725,174.1645,90600.0],["2019-05-24",175.4368,176.8948,174.1738,175.6597,127600.0],["2019-05-28",176.5698,178.8079,176.4119,177.0991,113300.0],["2019-05-29",176.4491,176.4491,172.7343,174.0716,47300.0],["2019-05-30",173.923,176.3747,170.8677,172.1771,85800.0],["2019-05-31",169.261,172.2792,166.2335,167.9609,135900.0],["2019-06-03",168.3602,171.4435,167.348,168.2302,142300.0],["2019-06-04",170.6262,175.1025,169.5304,175.1025,106300.0],["2019-06-05",176.1797,176.6533,171.6942,174.3409,104300.0],["2019-06-06",174.1274,175.5204,172.8365,175.4368,71800.0],["2019-06-07",180.2195,180.981,174.4896,176.8484,124400.0],["2019-06-10",178.0742,184.2778,178.0742,181.5753,82500.0],["2019-06-11",183.4513,184.5285,181.3803,182.8198,84700.0],["2019-06-12",182.9405,185.5315,182.2069,184.9372,83300.0],["2019-06-13",185.7358,188.5961,184.9929,188.5311,124400.0],["2019-06-14",188.6705,188.6705,183.637,183.9806,101500.0],["2019-06-17",184.4171,185.968,183.3119,183.4977,122600.0],["2019-06-18",185.6244,188.6333,185.1786,188.559,111900.0],["2019-06-19",188.559,189.1162,184.4821,187.6303,109300.0],["2019-06-20",190.3792,194.1404,188.6705,192.9888,138100.0],["2019-06-21",191.7815,193.5275,187.2867,187.5932,123600.0],["2019-06-24",187.9647,188.5219,185.0765,185.2715,87100.0],["2019-06-25",185.1972,185.3644,181.0925,181.7147,105800.0],["2019-06-26",182.9498,184.3707,177.8514,178.13,108700.0],["2019-06-27",179.3094,182.3833,178.2135,182.3833,106600.0],["2019-06-28",183.2191,188.5776,183.2191,188.4104,184200.0],["2019-07-01",191.1686,192.9238,188.4847,189.4877,96100.0],["2019-07-02",189.4877,191.3079,188.169,189.2555,82400.0],["2019-07-03",189.3484,189.3484,182.5505,183.6185,39300.0],["2019-07-05",182.0026,184.6308,181.0832,184.5658,60400.0],["2019-07-08",184.8443,184.8443,179.1422,179.5137,55700.0],["2019-07-09",178.6964,179.9966,172.4743,174.2852,91700.0],["2019-07-10",175.0746,176.189,171.8892,172.465,56100.0],["2019-07-11",172.6693,172.6693,169.5675,169.9576,70600.0],["2019-07-12",170.6913,174.2017,170.0226,173.403,76400.0],["2019-07-15",173.6073,173.6073,169.8462,171.8243,80300.0],["2019-07-16",171.5404,175.4583,171.5404,172.5082,65000.0],["2019-07-17",172.5268,175.4583,170.768,173.718,82500.0],["2019-07-18",173.169,173.4761,171.559,173.0945,68000.0],["2019-07-19",172.9922,174.8068,170.768,170.9727,88400.0],["2019-07-22",170.954,173.1968,169.9304,172.7781,82100.0],["2019-07-23",173.9972,175.9887,173.0945,175.9422,81600.0],["2019-07-24",178.0268,181.5073,174.0531,181.4235,127200.0],["2019-07-25",181.163,181.4887,174.0531,175.0581,68200.0],["2019-07-26",175.5141,177.2544,174.3229,176.1749,42600.0],["2019-07-29",175.5979,175.5979,172.5361,173.0014,72500.0],["2019-07-30",171.1961,176.8635,170.5912,175.8212,81100.0],["2019-07-31",175.6816,176.3982,171.6893,174.3881,100200.0],["2019-08-01",174.6766,175.0767,166.8687,169.6233,74000.0],["2019-08-02",165.9753,166.543,154.2961,156.9576,153300.0],["2019-08-05",152.5372,154.538,147.1862,153.7935,200700.0],["2019-08-06",154.2589,156.4179,150.8156,156.0922,91900.0],["2019-08-07",153.4213,159.3866,151.5135,157.8045,91200.0],["2019-08-08",158.5955,162.6065,157.8976,158.8654,114400.0],["2019-08-09",158.1581,159.7495,155.1336,156.3992,72200.0],["2019-08-12",154.6497,154.6497,148.9543,149.6988,92600.0],["2019-08-13",148.1727,154.6497,147.1304,153.0584,90700.0],["2019-08-14",149.5499,150.1083,146.451,147.3909,73600.0],["2019-08-15",147.4654,147.4654,143.8918,144.171,68100.0],["2019-08-16",145.6041,148.2192,144.1058,147.8562,140200.0],["2019-08-19",150.0618,150.8249,148.9078,149.1125,75300.0],["2019-08-20",148.3587,148.9078,144.9806,145.3435,105700.0],["2019-08-21",147.0466,148.0609,145.7623,145.7809,136400.0],["2019-08-22",145.781,146.3393,142.7751,143.6778,153300.0],["2019-08-23",142.4214,144.4781,138.7455,139.1177,128600.0],["2019-08-26",141.0069,145.5483,139.4341,144.2361,120300.0],["2019-08-27",145.3994,145.8089,142.3005,143.3428,106800.0],["2019-08-28",142.896,147.0187,142.1702,144.7014,69100.0],["2019-08-29",147.2792,149.0846,147.2792,147.8655,70800.0],["2019-08-30",149.0381,150.9459,146.7488,147.8376,78900.0],["2019-09-03",145.3808,145.7531,141.6304,143.3521,120200.0],["2019-09-04",145.1295,146.4417,143.5568,146.1346,85500.0],["2019-09-05",148.4425,151.2344,146.8512,147.7446,97300.0],["2019-09-06",147.9586,149.0846,145.7251,148.6752,94000.0],["2019-09-09",149.6337,152.1649,148.2936,151.5321,89100.0],["2019-09-10",150.9366,155.5711,150.7505,155.357,123900.0],["2019-09-11",156.818,159.6099,153.0863,158.8933,173500.0],["2019-09-12",159.4331,159.4331,155.5989,156.8273,209100.0],["2019-09-13",158.4839,159.796,156.604,157.3857,109800.0],["2019-09-16",156.7901,159.1074,155.7758,156.7343,137200.0],["2019-09-17",156.2969,156.9763,154.1937,155.2639,128200.0],["2019-09-18",154.901,155.1988,152.6303,153.9238,90000.0],["2019-09-19",153.626,155.5058,151.2529,151.3367,119500.0],["2019-09-20",151.7834,153.2352,149.3545,149.8384,195800.0],["2019-09-23",148.6752,150.7691,146.2463,149.9222,96200.0],["2019-09-24",149.9222,150.9458,145.5018,145.874,101900.0],["2019-09-25",145.9299,148.9916,145.2598,148.0796,137800.0],["2019-09-26",147.7445,147.7445,143.5009,144.6828,104800.0],["2019-09-27",145.3621,147.2048,143.1752,146.7767,166700.0],["2019-09-30",147.2606,148.3959,146.786,147.1675,117500.0],["2019-10-01",147.8841,150.434,142.3097,143.11,85600.0],["2019-10-02",142.2167,143.9197,139.0712,142.1143,151000.0],["2019-10-03",141.7606,142.6913,138.5779,142.4865,98200.0],["2019-10-04",143.0077,143.5195,140.8673,141.8444,63400.0],["2019-10-07",141.528,144.6084,139.6482,142.9612,104500.0],["2019-10-08",140.6253,142.6168,140.2345,142.0771,97200.0],["2019-10-09",142.7471,143.687,141.0627,142.4586,64900.0],["2019-10-10",142.8309,144.2733,141.314,141.7886,57400.0],["2019-10-11",148.6938,149.7175,145.176,146.4603,64100.0],["2019-10-14",145.8647,148.7217,144.6642,147.0373,33900.0],["2019-10-15",147.4095,150.4526,146.6929,150.2572,111300.0],["2019-10-16",150.2246,151.7731,149.413,149.7301,60600.0],["2019-10-17",149.954,152.3141,149.3477,152.1835,98500.0],["2019-10-18",151.2693,152.7152,149.2357,150.0566,81100.0],["2019-10-21",144.5902,146.9223,135.2618,137.8365,345600.0],["2019-10-22",137.0715,140.4764,135.495,139.6461,119500.0],["2019-10-23",139.4129,144.4409,138.5081,141.5958,142700.0],["2019-10-24",142.2301,142.2301,136.3812,139.6274,80600.0],["2019-10-25",139.0118,144.4596,138.9932,142.7618,82100.0],["2019-10-28",143.1163,145.9802,143.1163,145.038,69600.0],["2019-10-29",144.385,147.3888,144.385,146.4652,73000.0],["2019-10-30",145.8869,145.9522,142.4074,145.0007,61200.0],["2019-10-31",144.2544,144.2544,140.3924,142.6126,78000.0],["2019-11-01",143.6294,147.5287,142.2581,146.6611,64000.0],["2019-11-04",149.0399,150.4578,147.2768,149.4969,101700.0],["2019-11-05",150.2712,151.4279,147.8458,148.816,62900.0],["2019-11-06",147.9018,148.6294,145.0846,145.8589,87100.0],["2019-11-07",147.9111,150.4951,147.0156,149.0678,72800.0],["2019-11-08",148.6947,151.3626,147.1555,147.7898,102200.0],["2019-11-11",145.7096,150.8962,145.7096,150.2339,108000.0],["2019-11-12",149.6182,150.8962,145.8775,146.5305,89100.0],["2019-11-13",143.6574,147.9391,140.1499,143.8626,224400.0],["2019-11-14",141.5771,144.4409,135.7375,139.0678,279000.0],["2019-11-15",140.607,141.2973,138.3682,138.8719,185500.0],["2019-11-18",137.6499,137.6499,132.4726,134.5995,133000.0],["2019-11-19",134.8607,135.8588,132.6406,134.2357,187500.0],["2019-11-20",134.5435,138.4894,132.9297,134.5062,185400.0],["2019-11-21",134.4875,135.0659,132.2674,134.3756,130000.0],["2019-11-22",134.758,137.7804,134.0584,135.6536,106300.0],["2019-11-25",136.148,141.1667,136.148,140.2619,141900.0],["2019-11-26",139.6648,141.3999,139.1611,139.6182,112100.0],["2019-11-27",140.1686,140.4764,138.4055,140.2619,67500.0],["2019-11-29",139.8047,141.2227,138.7413,139.2077,32500.0],["2019-12-02",139.217,140.5137,137.911,138.1536,77000.0],["2019-12-03",135.7095,138.2748,134.9073,137.8737,133200.0],["2019-12-04",139.3197,142.6313,139.3197,141.1387,133000.0],["2019-12-05",141.857,142.2208,140.4578,141.7824,135100.0],["2019-12-06",143.7227,145.8589,141.7451,142.3981,147700.0],["2019-12-09",141.9876,143.5734,141.7637,142.3421,127900.0],["2019-12-10",141.7917,142.4353,140.2338,140.8775,97500.0],["2019-12-11",140.7749,143.4801,139.3943,143.3775,91900.0],["2019-12-12",143.5454,150.0194,143.163,149.3291,122700.0],["2019-12-13",149.1518,150.1873,146.3626,148.135,96900.0],["2019-12-16",149.6182,150.4951,147.9204,148.4988,102800.0],["2019-12-17",148.9838,150.6816,148.2096,150.5323,92900.0],["2019-12-18",150.9522,151.6518,149.2357,151.2787,92300.0],["2019-12-19",151.1854,152.9765,150.579,152.9391,112400.0],["2019-12-20",153.2377,154.0959,151.969,154.0119,501600.0],["2019-12-23",154.0025,154.0119,150.2992,151.5585,76400.0],["2019-12-24",151.8663,152.1182,150.0939,152.0995,28000.0],["2019-12-26",152.2768,153.732,151.5119,153.4242,42700.0],["2019-12-27",153.5454,154.2731,152.2301,152.7339,52900.0],["2019-12-30",153.732,154.6462,152.4634,153.9466,52800.0],["2019-12-31",153.3589,155.0567,153.3589,153.4709,79700.0],["2020-01-02",154.8515,158.0977,153.4802,157.8739,140700.0],["2020-01-03",155.7376,156.8011,152.2768,154.6649,140800.0],["2020-01-06",152.6686,156.1947,152.6686,155.2712,123200.0],["2020-01-07",155.7843,157.9951,154.8981,156.913,122100.0],["2020-01-08",156.26,156.3346,149.8887,154.3104,122400.0],["2020-01-09",154.8795,155.6164,151.8011,154.1985,94900.0],["2020-01-10",154.8701,156.2694,153.3123,154.0119,63100.0],["2020-01-13",154.0119,156.2321,153.5735,155.9615,77700.0],["2020-01-14",154.9913,158.2843,154.9913,156.8943,91200.0],["2020-01-15",156.6612,158.2843,154.9541,156.1668,87600.0],["2020-01-16",157.4336,158.8268,156.5921,158.5743,74700.0],["2020-01-17",158.939,159.1821,156.7511,158.0508,84000.0],["2020-01-21",157.1064,159.3597,156.5828,157.3121,134700.0],["2020-01-22",157.4056,158.9483,156.5267,157.5459,72800.0],["2020-01-23",156.5735,160.2012,155.8535,158.537,144900.0],["2020-01-24",159.0325,159.0325,156.8072,158.5837,85500.0],["2020-01-27",155.358,157.8077,154.3856,157.0784,179700.0],["2020-01-28",158.4061,160.1358,157.2373,158.0134,93600.0],["2020-01-29",158.4902,159.2756,156.508,157.7328,145700.0],["2020-01-30",155.6852,156.9942,152.9457,156.8914,96900.0],["2020-01-31",155.8816,156.5641,154.1893,155.2271,109200.0],["2020-02-03",155.9751,158.7053,155.3767,157.0316,117700.0],["2020-02-04",159.2943,163.7729,159.2943,163.3054,92600.0],["2020-02-05",165.2688,168.6255,164.577,167.7933,81100.0],["2020-02-06",168.3356,168.719,165.2502,167.3445,79300.0],["2020-02-07",166.5124,166.5124,164.016,165.0726,110100.0],["2020-02-10",164.418,166.8677,163.6607,166.5965,97900.0],["2020-02-11",167.7934,169.2332,166.6153,168.3263,131400.0],["2020-02-12",169.0649,172.0569,169.0649,171.5052,123800.0],["2020-02-13",170.8321,170.8321,167.0547,170.2711,122400.0],["2020-02-14",170.1869,172.1317,169.7662,172.0382,116000.0],["2020-02-18",172.0382,176.5075,171.7484,175.7314,139500.0],["2020-02-19",176.7412,176.7412,171.5613,172.5431,90000.0],["2020-02-20",171.7671,175.8343,171.7671,174.6375,68200.0],["2020-02-21",173.9736,173.9736,170.2617,171.5146,88000.0],["2020-02-24",166.6153,166.8397,164.3339,165.727,145400.0],["2020-02-25",166.3067,167.5035,159.154,163.1558,281700.0],["2020-02-26",163.7074,163.7916,156.8259,158.7333,189500.0],["2020-02-27",154.6193,158.5743,151.2627,152.6933,203800.0],["2020-02-28",148.2988,150.468,143.9418,147.3264,182300.0],["2020-03-02",148.1305,148.6541,144.9983,146.0735,249800.0],["2020-03-03",146.3166,160.0797,143.6519,148.8785,297100.0],["2020-03-04",150.4587,156.4239,147.2423,156.4239,208500.0],["2020-03-05",151.8518,154.956,150.7485,153.4413,172900.0],["2020-03-06",149.0374,153.7591,144.0726,147.4293,191000.0],["2020-03-09",138.042,139.2855,132.432,135.8541,177900.0],["2020-03-10",139.781,143.0067,132.4413,142.2774,226500.0],["2020-03-11",138.444,139.3603,132.7218,136.6114,216400.0],["2020-03-12",129.0286,129.7299,120.0621,122.278,199500.0],["2020-03-13",127.5046,135.4894,120.4735,135.4894,256100.0],["2020-03-16",120.4735,128.692,111.0955,123.3813,295100.0],["2020-03-17",126.046,148.4671,117.9864,148.4297,261200.0],["2020-03-18",140.6506,143.4275,131.2726,143.4275,195400.0],["2020-03-19",143.4275,145.7463,125.6253,128.7949,303300.0],["2020-03-20",130.0852,130.9267,110.7309,113.8257,281600.0],["2020-03-23",114.368,118.5381,106.5328,115.0506,123200.0],["2020-03-24",121.2682,126.233,116.8364,124.9802,119400.0],["2020-03-25",125.27,142.0157,119.3515,128.1591,162000.0],["2020-03-26",130.2255,135.9102,127.9067,134.2927,99700.0],["2020-03-27",130.0758,131.31,125.1204,126.1021,99500.0],["2020-03-30",127.0838,132.0299,124.7464,127.757,113300.0],["2020-03-31",127.2896,130.6742,114.4802,118.0706,162900.0],["2020-04-01",113.1338,113.1338,101.1099,104.7283,273800.0],["2020-04-02",103.2697,113.3302,102.4001,107.6735,212700.0],["2020-04-03",106.1868,108.169,104.588,106.5889,173900.0],["2020-04-06",112.0025,116.6494,111.4321,115.7985,114900.0],["2020-04-07",119.8284,126.953,116.827,119.6788,216000.0],["2020-04-08",120.7259,128.4209,118.5474,125.831,102500.0],["2020-04-09",128.9913,139.4632,128.9913,135.1902,158800.0],["2020-04-13",133.0491,134.9565,127.2989,131.2166,94600.0],["2020-04-14",135.0032,136.4712,132.7873,135.7138,128100.0],["2020-04-15",129.1843,133.8717,121.872,123.7094,98100.0],["2020-04-16",124.0657,125.0313,117.7283,122.4626,147900.0],["2020-04-17",126.3063,131.5468,124.5344,127.2438,114400.0],["2020-04-20",122.922,124.4501,115.0847,117.1752,180300.0],["2020-04-21",113.7816,118.1502,111.7285,115.8721,149900.0],["2020-04-22",118.3564,118.5721,113.6878,117.2877,90100.0],["2020-04-23",117.8127,126.7469,117.7284,121.6095,158900.0],["2020-04-24",123.2126,126.1469,119.9314,124.9563,135700.0],["2020-04-27",126.7375,129.9999,126.6156,127.9374,120700.0],["2020-04-28",131.2468,137.7248,130.6937,134.9967,159500.0],["2020-04-29",139.1497,150.4557,139.0935,149.1057,181600.0],["2020-04-30",146.2464,149.1619,141.0059,142.609,206200.0],["2020-05-01",138.7184,138.7184,131.3218,136.3654,122300.0],["2020-05-04",133.9279,135.8872,129.7374,133.0936,91600.0],["2020-05-05",136.0935,136.0935,132.4092,133.1123,96900.0],["2020-05-06",134.2842,134.2842,129.7937,131.1155,75800.0],["2020-05-07",132.6717,136.356,130.7686,135.6716,79400.0],["2020-05-08",139.1965,144.1183,138.2216,143.6777,92000.0],["2020-05-11",141.1371,143.8558,139.984,140.6215,163500.0],["2020-05-12",144.8402,160.3086,144.8402,154.6275,294900.0],["2020-05-13",151.6369,151.8244,141.7559,144.3996,286900.0],["2020-05-14",139.7028,146.5839,133.1217,145.7776,182900.0],["2020-05-15",145.1308,153.09,144.8495,149.1994,203200.0],["2020-05-18",154.8149,161.996,154.8149,158.0961,189300.0],["2020-05-19",155.4993,157.7773,153.1462,153.7743,122600.0],["2020-05-20",156.9243,159.6898,152.79,153.5025,190000.0],["2020-05-21",153.7181,157.3742,152.1337,157.0555,89100.0],["2020-05-22",158.3773,159.6991,153.9899,159.6148,83500.0],["2020-05-26",163.6554,165.6241,161.7991,163.2897,188600.0],["2020-05-27",166.8334,169.7395,157.693,164.0866,246300.0],["2020-05-28",164.8084,165.0334,159.2492,160.1773,247300.0],["2020-05-29",159.0711,162.6147,155.6024,160.1679,266300.0],["2020-06-01",159.3711,162.371,159.043,160.496,161300.0],["2020-06-02",162.2772,165.5678,162.2772,164.4334,81800.0],["2020-06-03",165.9803,169.0459,164.4335,164.5366,97900.0],["2020-06-04",164.0584,171.2114,163.3928,170.4333,159200.0],["2020-06-05",175.8707,184.2423,174.9894,180.2018,216000.0],["2020-06-08",182.808,187.1298,181.8705,185.7704,186100.0],["2020-06-09",183.6704,184.1767,179.8736,181.4205,131600.0],["2020-06-10",181.4018,181.4018,174.6613,174.9707,110900.0],["2020-06-11",168.8864,170.2833,159.6429,159.821,112300.0],["2020-06-12",166.749,166.749,159.3336,163.3272,122600.0],["2020-06-15",158.3305,166.7022,158.3305,166.1959,60800.0],["2020-06-16",173.6395,174.3426,165.9334,168.9614,79900.0],["2020-06-17",170.452,170.452,165.3522,165.4178,89800.0],["2020-06-18",164.2647,167.7052,162.5866,162.7929,81200.0],["2020-06-19",163.9366,165.3897,158.5367,159.3523,141700.0],["2020-06-22",159.0523,166.9834,158.3867,165.4084,128300.0],["2020-06-23",168.324,168.324,160.9741,162.3522,155900.0],["2020-06-24",159.9429,162.3147,157.8617,159.8961,181700.0],["2020-06-25",158.7336,164.8365,156.9992,164.3772,175400.0],["2020-06-26",162.3803,164.499,157.8242,159.821,267700.0],["2020-06-29",161.7897,169.3364,159.896,168.8958,138400.0],["2020-06-30",169.3271,176.6581,167.5271,174.0426,104400.0],["2020-07-01",174.3144,176.1331,168.5958,168.7833,97700.0],["2020-07-02",172.3551,175.3925,171.7176,173.5738,92200.0],["2020-07-06",177.8206,177.8206,173.1426,174.5957,53000.0],["2020-07-07",172.027,176.1331,171.802,173.452,59100.0],["2020-07-08",171.9614,175.6832,170.4052,173.0395,56600.0],["2020-07-09",172.2988,172.8801,166.8427,171.3989,80900.0],["2020-07-10",171.5583,175.2519,171.5583,174.8301,44400.0],["2020-07-13",175.6738,180.2487,171.5583,173.8926,112300.0],["2020-07-14",173.3863,178.7862,172.852,178.7862,45200.0],["2020-07-15",182.808,187.5797,182.0205,186.586,131400.0],["2020-07-16",188.6478,193.2691,179.2079,191.1463,133500.0],["2020-07-17",192.5083,192.5552,184.9563,187.22,120600.0],["2020-07-20",186.9852,189.0799,184.327,187.1073,102900.0],["2020-07-21",189.3522,192.3204,187.2482,189.7092,72600.0],["2020-07-22",189.7562,195.1195,189.7562,193.7106,58200.0],["2020-07-23",193.0531,195.6173,190.6015,194.0957,122500.0],["2020-07-24",193.8515,195.608,188.0185,190.4512,70800.0],["2020-07-27",191.6065,193.1657,187.9339,190.8363,91200.0],["2020-07-28",193.1,193.1,183.181,186.3371,114100.0],["2020-07-29",186.0271,188.0278,183.9419,187.1261,71000.0],["2020-07-30",185.2569,185.3415,180.6732,182.0445,100900.0],["2020-07-31",180.2317,182.7396,177.8083,182.223,70300.0],["2020-08-03",183.7259,184.4491,180.6825,183.012,58800.0],["2020-08-04",182.0163,187.3985,181.9224,186.3465,60800.0],["2020-08-05",188.1405,193.9641,186.3653,191.6159,66300.0],["2020-08-06",192.4895,192.5928,176.9724,182.9275,119100.0],["2020-08-07",181.8848,186.1305,180.9455,185.8111,52400.0],["2020-08-10",187.53,192.1701,184.4116,189.0611,65100.0],["2020-08-11",188.7981,191.6159,188.1499,189.108,69800.0],["2020-08-12",192.1795,192.1795,188.0091,188.7981,64800.0],["2020-08-13",187.2576,188.7887,183.5005,183.7353,76000.0],["2020-08-14",182.8429,187.051,182.8429,186.9195,54900.0],["2020-08-17",187.7179,188.4224,185.2569,186.6565,40900.0],["2020-08-18",187.8494,187.8494,184.7591,187.1261,53800.0],["2020-08-19",187.8587,188.0184,185.1348,185.3508,91100.0],["2020-08-20",183.5286,184.8718,182.1385,184.1016,52600.0],["2020-08-21",182.8712,184.3646,181.0208,184.2425,44900.0],["2020-08-24",186.4216,187.9151,183.3595,185.069,51500.0],["2020-08-25",186.9852,186.9852,182.0915,183.6131,34900.0],["2020-08-26",183.8198,185.2381,183.1717,184.0922,42300.0],["2020-08-27",185.6984,186.8819,181.2837,182.7396,38300.0],["2020-08-28",183.7259,184.2613,181.3964,183.9889,40800.0],["2020-08-31",183.1717,183.7634,178.0995,178.4658,79500.0],["2020-09-01",178.5128,184.1486,176.8409,183.1529,94100.0],["2020-09-02",182.7396,185.9614,182.7396,185.0597,65400.0],["2020-09-03",185.5293,185.5293,177.395,179.7902,47100.0],["2020-09-04",182.4579,183.3596,178.6537,181.4904,54400.0],["2020-09-08",179.3581,179.3581,174.5114,174.9716,83100.0],["2020-09-09",176.4651,179.5084,175.028,179.0857,85300.0],["2020-09-10",179.8842,179.9687,176.5403,176.5403,72200.0],["2020-09-11",177.7425,178.8321,172.6797,173.9948,57100.0],["2020-09-14",175.5916,177.2729,173.45,177.0099,87600.0],["2020-09-15",177.4044,180.7108,175.4789,178.3625,93200.0],["2020-09-16",179.6399,179.7996,175.7606,175.77,106100.0],["2020-09-17",173.8445,175.9861,173.187,175.3568,84800.0],["2020-09-18",177.132,177.132,169.9183,172.2195,142100.0],["2020-09-21",168.3684,170.3034,163.052,165.7196,150500.0],["2020-09-22",166.6401,169.6365,165.776,167.7861,98400.0],["2020-09-23",167.5981,168.265,162.3381,162.4226,68800.0],["2020-09-24",163.1553,166.255,161.1265,163.7189,88400.0],["2020-09-25",162.6481,164.3576,159.9711,161.4458,93100.0],["2020-09-28",163.409,168.9038,163.409,168.1524,140200.0],["2020-09-29",168.096,169.3453,165.6069,165.6539,55300.0],["2020-09-30",167.1098,171.2802,167.1098,168.8005,88600.0],["2020-10-01",169.0165,170.1531,166.9219,168.5938,68400.0],["2020-10-02",165.9263,173.0743,165.9263,171.5996,51100.0],["2020-10-05",173.7224,177.442,173.7224,176.7187,81200.0],["2020-10-06",179.1515,182.007,175.5352,175.5352,87800.0],["2020-10-07",177.5077,180.6356,176.5402,178.3061,89400.0],["2020-10-08",180.3256,183.3032,179.9499,182.486,49000.0],["2020-10-09",184.2049,185.4448,181.7158,182.6645,60700.0],["2020-10-12",182.4578,185.5763,181.4152,184.7591,45600.0],["2020-10-13",183.0026,183.275,180.4289,181.2649,48800.0],["2020-10-14",180.9737,181.9224,178.663,179.1421,40000.0],["2020-10-15",177.3302,181.3305,176.389,179.8434,72600.0],["2020-10-16",180.2387,186.2626,178.3279,185.3967,82400.0],["2020-10-19",185.8673,186.3944,180.0975,181.1799,55300.0],["2020-10-20",183.1282,184.9542,181.8481,182.2152,23900.0],["2020-10-21",182.8083,184.7943,182.2435,183.1095,40100.0],["2020-10-22",184.4931,186.2344,182.4977,185.6602,45100.0],["2020-10-23",187.505,187.505,184.5966,185.6414,24000.0],["2020-10-26",183.7965,183.7965,179.1091,180.634,49800.0],["2020-10-27",180.3328,182.6388,179.9375,180.3234,55500.0],["2020-10-28",176.2572,179.7492,175.2312,175.8807,58100.0],["2020-10-29",174.5347,181.1799,174.177,180.3139,74400.0],["2020-10-30",179.5798,181.1611,177.0667,179.5798,60500.0],["2020-11-02",182.4129,185.5943,181.7917,185.199,47200.0],["2020-11-03",188.2486,192.5031,186.3661,191.0724,80500.0],["2020-11-04",188.4369,189.1522,185.1613,186.4414,54100.0],["2020-11-05",189.0487,197.6611,189.0487,196.1174,85600.0],["2020-11-06",199.9013,204.2498,198.3294,203.0074,78300.0],["2020-11-09",247.8199,256.3099,214.1704,217.5871,187600.0],["2020-11-10",220.6274,229.0798,216.3636,228.6656,160500.0],["2020-11-11",230.5293,236.6756,225.3054,234.492,132500.0],["2020-11-12",231.5552,232.0259,223.0935,225.6819,86400.0],["2020-11-13",227.3479,237.8051,227.3479,236.3932,85200.0],["2020-11-16",240.8077,246.3704,236.3744,243.2643,139900.0],["2020-11-17",240.5347,244.7797,235.2355,244.2903,130000.0],["2020-11-18",245.8621,247.0763,238.5581,238.5769,115100.0],["2020-11-19",237.6733,240.9394,233.6636,239.2358,112000.0],["2020-11-20",237.0521,239.9417,230.0399,239.1699,114900.0],["2020-11-23",240.3747,242.3325,237.7769,237.9463,75200.0],["2020-11-24",240.3935,244.9021,236.7697,240.8923,99400.0],["2020-11-25",239.7064,240.6665,233.8236,234.6237,77700.0],["2020-11-27",233.2777,237.9839,233.2777,236.2803,45100.0],["2020-11-30",234.746,235.3013,230.8398,232.487,59400.0],["2020-12-01",236.685,236.685,232.2424,233.8425,80100.0],["2020-12-02",233.4189,233.4189,228.195,228.9009,76900.0],["2020-12-03",228.515,231.8658,227.3572,228.515,34400.0],["2020-12-04",230.3787,233.9554,229.0139,231.5458,73600.0],["2020-12-07",230.3787,231.8659,227.9503,228.7598,52700.0],["2020-12-08",227.6208,237.8898,227.5643,234.7837,65800.0],["2020-12-09",235.3108,237.5321,230.2469,233.833,64600.0],["2020-12-10",231.9412,234.4449,229.9269,233.353,47200.0],["2020-12-11",234.972,238.3416,233.033,238.0404,60400.0],["2020-12-14",240.3088,240.3088,231.3576,231.5741,70600.0],["2020-12-15",234.8402,237.118,232.553,234.7931,74400.0],["2020-12-16",234.0496,235.2449,231.6494,233.4472,57300.0],["2020-12-17",235.0284,237.1933,230.661,236.8827,62000.0],["2020-12-18",236.5626,237.4662,230.614,233.1083,550100.0],["2020-12-21",229.0139,241.5513,229.0139,241.2501,144500.0],["2020-12-22",241.9654,244.8173,234.3507,235.6685,105400.0],["2020-12-23",237.0333,242.3325,232.9577,233.353,64300.0],["2020-12-24",233.033,238.1345,230.6516,237.6074,32800.0],["2020-12-28",239.1605,240.6759,234.9249,235.1226,51800.0],["2020-12-29",236.4591,237.4192,230.5387,232.6659,36100.0],["2020-12-30",232.7694,238.3322,231.207,236.9109,34900.0],["2020-12-31",236.1955,239.4428,235.7061,238.5016,36100.0],["2021-01-04",238.9064,242.1348,231.367,233.353,82300.0],["2021-01-05",232.0447,242.9067,232.0447,241.2218,61500.0],["2021-01-06",244.7232,257.0441,244.5538,253.0344,107800.0],["2021-01-07",253.3921,260.4796,251.7166,257.8441,64800.0],["2021-01-08",258.9172,260.2632,252.3191,255.4346,74100.0],["2021-01-11",251.2366,258.2018,249.4482,252.1778,73600.0],["2021-01-12",251.5849,258.7666,251.5849,257.5241,57400.0],["2021-01-13",257.9006,257.9006,252.112,256.0182,73800.0],["2021-01-14",258.5962,267.2683,256.4942,264.0351,109600.0],["2021-01-15",259.1618,263.0454,254.8352,255.7024,64100.0],["2021-01-19",259.6425,262.5835,257.3897,258.9544,70300.0],["2021-01-20",261.0282,261.5938,256.7299,259.9725,55700.0],["2021-01-21",260.9526,263.6674,253.0064,253.6191,55100.0],["2021-01-22",249.811,261.2543,248.661,258.1814,57700.0],["2021-01-25",255.9757,258.681,253.1479,256.0228,59400.0],["2021-01-26",255.7777,258.5867,253.506,253.8454,74400.0],["2021-01-27",248.4726,264.6572,246.1255,259.52,130300.0],["2021-01-28",260.6323,264.7326,251.9979,257.2954,71600.0],["2021-01-29",257.3614,257.3614,247.0869,247.0869,56900.0],["2021-02-01",249.0475,263.526,249.0381,262.9039,93300.0],["2021-02-02",266.1749,266.1749,258.1627,259.4823,72200.0],["2021-02-03",258.1721,262.9888,256.2303,261.2356,56700.0],["2021-02-04",260.0855,264.299,257.4273,258.9167,34600.0],["2021-02-05",262.1309,262.6777,258.238,260.6888,38700.0],["2021-02-08",262.7438,271.2933,260.8209,270.7748,61700.0],["2021-02-09",269.8792,274.7243,268.0506,271.4723,55500.0],["2021-02-10",274.8374,276.5341,269.0686,270.5108,89300.0],["2021-02-11",271.4158,274.7055,265.8732,270.2092,70700.0],["2021-02-12",270.4637,270.9256,265.0248,266.6555,42800.0],["2021-02-16",269.3137,269.3137,260.4343,265.3265,55600.0],["2021-02-17",263.9691,268.635,262.4609,267.1645,54700.0],["2021-02-18",266.6555,272.7071,265.694,268.9272,56100.0],["2021-02-19",269.0592,279.2394,269.0592,277.7878,63800.0],["2021-02-22",274.696,284.6594,274.3001,281.2189,72500.0],["2021-02-23",279.5787,282.4254,274.1398,279.8427,62900.0],["2021-02-24",279.6729,282.9061,276.9959,277.9762,66700.0],["2021-02-25",278.7399,281.2095,273.1784,279.296,130900.0],["2021-02-26",277.0997,280.9361,261.8294,266.1748,153900.0],["2021-03-01",269.7472,273.6496,267.4096,270.1526,64700.0],["2021-03-02",271.4722,272.7165,262.6211,263.3281,69800.0],["2021-03-03",264.5912,264.5912,254.7221,254.7221,87000.0],["2021-03-04",256.0229,257.9929,241.3087,243.439,155200.0],["2021-03-05",247.4545,248.9816,236.9255,246.0594,133000.0],["2021-03-08",248.4914,248.4914,241.7517,242.5435,64500.0],["2021-03-09",245.3996,246.0501,228.9605,235.0592,99000.0],["2021-03-10",235.6907,237.4157,232.09,232.1277,141700.0],["2021-03-11",234.1825,239.6591,233.4567,233.8338,194100.0],["2021-03-12",234.3616,235.5776,231.4489,233.108,93900.0],["2021-03-15",231.449,233.7584,229.0359,231.4019,73400.0],["2021-03-16",230.233,231.4395,226.2834,227.9141,78300.0],["2021-03-17",228.0367,232.3256,226.4154,231.892,100500.0],["2021-03-18",229.9973,237.5382,229.1301,230.8551,73500.0],["2021-03-19",230.167,237.0858,229.8936,233.9846,239600.0],["2021-03-22",234.4936,234.4936,230.6289,230.9023,53200.0],["2021-03-23",228.0367,230.7232,219.063,221.7212,76300.0],["2021-03-24",222.2208,229.1396,219.0254,219.6758,119100.0],["2021-03-25",216.1127,222.0888,213.7279,220.5524,88500.0],["2021-03-26",224.5585,227.9707,218.5352,222.0323,101900.0],["2021-03-29",220.7409,226.1609,216.6311,219.8925,148500.0],["2021-03-30",219.8831,228.0556,219.8831,226.7453,93200.0],["2021-03-31",226.7548,232.4199,225.0015,229.7806,194200.0],["2021-04-01",230.1576,233.3908,225.322,230.365,133000.0],["2021-04-05",233.353,233.3908,225.3408,226.9056,133600.0],["2021-04-06",226.915,234.9932,226.915,230.6383,75500.0],["2021-04-07",230.6477,230.6477,223.2294,224.7753,75700.0],["2021-04-08",224.8413,228.3006,223.3896,226.208,222300.0],["2021-04-09",226.2175,230.94,226.2175,230.4404,67900.0],["2021-04-12",229.7805,232.4764,229.0547,231.1096,48000.0],["2021-04-13",231.1191,232.9666,225.5482,226.2363,68300.0],["2021-04-14",226.2458,232.2408,226.2458,230.7043,59400.0],["2021-04-15",231.0206,231.1056,228.7735,230.5296,48800.0],["2021-04-16",233.2677,234.1457,229.916,230.3786,50100.0],["2021-04-19",228.7641,232.484,225.4218,226.7814,55300.0],["2021-04-20",226.0544,227.1213,219.7948,221.6831,33200.0],["2021-04-21",222.7311,230.9262,222.7311,229.746,38400.0],["2021-04-22",230.8318,230.8318,224.2134,225.6768,52700.0],["2021-04-23",227.6123,229.0851,225.6768,228.8302,58000.0],["2021-04-26",230.0576,231.7853,228.9341,229.0568,27100.0],["2021-04-27",230.0009,230.0764,225.4785,229.255,61300.0],["2021-04-28",228.3581,230.6713,228.3581,229.189,33500.0],["2021-04-29",231.1717,231.1717,226.1677,229.5761,50500.0],["2021-04-30",227.6028,231.2094,225.5729,228.8113,65400.0],["2021-05-03",230.7846,231.927,226.9703,228.0938,74900.0],["2021-05-04",227.5367,231.6532,226.3377,228.5564,44500.0],["2021-05-05",229.1229,231.7759,226.7437,230.6146,40100.0],["2021-05-06",230.6052,230.6052,221.9097,223.4581,69600.0],["2021-05-07",221.1827,231.2094,221.1827,229.019,71800.0],["2021-05-10",229.0285,230.4636,217.6422,218.4164,157900.0],["2021-05-11",214.5454,228.3581,214.5454,227.0175,80500.0],["2021-05-12",224.8271,224.8271,215.5179,216.9152,79200.0],["2021-05-13",217.1229,223.0426,215.2818,219.2661,78400.0],["2021-05-14",221.9475,223.9113,218.2181,221.6265,52800.0],["2021-05-17",220.6729,221.2299,218.4541,219.9648,35000.0],["2021-05-18",219.7287,225.1575,219.7287,223.8357,84500.0],["2021-05-19",220.9278,223.222,216.4432,218.6808,43600.0],["2021-05-20",218.1331,220.7295,216.8208,219.1056,34000.0],["2021-05-21",221.8908,222.8727,218.2842,218.8696,139300.0],["2021-05-24",219.1717,223.2315,218.2748,221.7681,57700.0],["2021-05-25",222.4384,224.6004,220.7012,223.4675,63500.0],["2021-05-26",223.6563,226.0544,223.071,226.045,35400.0],["2021-05-27",227.178,229.3495,225.318,228.5186,51400.0],["2021-05-28",227.9427,230.1425,227.0836,229.0002,55600.0],["2021-06-01",230.5863,233.1449,229.9065,232.4179,64500.0],["2021-06-02",231.8892,233.0411,227.0836,228.2354,97000.0],["2021-06-03",227.7539,227.7539,223.4297,225.1575,44300.0],["2021-06-04",225.4124,227.3479,225.4124,227.0647,28600.0],["2021-06-07",226.3282,228.5847,225.5069,226.8098,32500.0],["2021-06-08",227.8577,230.3691,226.9136,229.4344,27600.0],["2021-06-09",230.0765,230.0765,226.2149,226.7342,32800.0],["2021-06-10",227.5367,228.0937,225.9789,226.5737,33900.0],["2021-06-11",227.3101,227.6972,224.5816,227.565,26900.0],["2021-06-14",228.3959,230.1992,225.9978,226.7909,32000.0],["2021-06-15",226.8569,227.9144,224.2606,227.2629,39600.0],["2021-06-16",226.8097,227.6028,224.3738,226.1866,37400.0],["2021-06-17",224.6288,224.6949,221.9097,222.8161,40000.0],["2021-06-18",220.5123,222.1268,218.8507,219.6437,86100.0],["2021-06-21",220.8712,224.3078,218.5391,223.1182,47800.0],["2021-06-22",221.1355,223.6563,220.4557,221.9286,37700.0],["2021-06-23",221.1733,223.6658,219.0395,222.2685,59900.0],["2021-06-24",223.5808,224.6666,220.5407,223.392,37300.0],["2021-06-25",222.9199,225.4124,221.5415,223.3825,122200.0],["2021-06-28",222.9671,224.591,220.6351,221.5037,55900.0],["2021-06-29",221.466,223.4486,220.739,221.0789,40600.0],["2021-06-30",219.7193,225.0442,219.7193,223.9396,39500.0],["2021-07-01",225.8373,226.8947,223.5241,225.7995,42100.0],["2021-07-02",226.0922,227.0269,223.4958,225.1764,28500.0],["2021-07-06",224.5533,224.5533,219.8043,222.2024,45200.0],["2021-07-07",221.0788,226.0639,221.0788,225.1386,37400.0],["2021-07-08",221.0694,223.9396,219.285,221.4754,45800.0],["2021-07-09",223.7318,227.4612,223.7035,224.6949,26700.0],["2021-07-12",223.5619,225.9506,223.5619,224.4683,33500.0],["2021-07-13",223.3448,223.3448,219.7004,221.3999,57100.0],["2021-07-14",223.6375,223.6375,218.1237,218.9734,25700.0],["2021-07-15",219.3092,219.3092,216.8029,217.7487,33100.0],["2021-07-16",219.7821,219.7821,215.7721,216.245,44000.0],["2021-07-19",212.9065,214.8452,211.0812,212.2444,50000.0],["2021-07-20",211.6581,221.1628,211.6581,219.9144,72800.0],["2021-07-21",222.2032,223.8393,219.2051,220.9264,48700.0],["2021-07-22",221.8438,224.8607,220.3495,221.6357,29200.0],["2021-07-23",222.2126,226.9508,221.0209,226.79,36700.0],["2021-07-26",228.6626,230.696,225.0404,226.1848,45600.0],["2021-07-27",225.5416,229.5327,223.5745,227.9249,38600.0],["2021-07-28",229.7124,234.5168,226.2131,231.2256,51000.0],["2021-07-29",234.3276,238.5078,234.3276,237.9498,55800.0],["2021-07-30",238.139,241.8368,237.4013,238.0822,74500.0],["2021-08-02",238.4227,240.9384,235.8408,237.1081,77500.0],["2021-08-03",237.7796,243.4068,236.8149,243.4068,96700.0],["2021-08-04",238.9618,242.5651,231.897,232.5212,62200.0],["2021-08-05",233.0982,238.1863,229.9866,237.9498,35600.0],["2021-08-06",239.794,244.466,239.794,243.7189,43900.0],["2021-08-09",239.1226,243.2082,238.7348,242.3475,49900.0],["2021-08-10",241.2127,246.6601,240.4371,245.1186,65700.0],["2021-08-11",246.3764,246.3764,238.3565,240.5128,62300.0],["2021-08-12",241.6855,242.3097,237.685,239.9832,45200.0],["2021-08-13",238.7158,240.4749,237.7985,239.4346,30000.0],["2021-08-16",237.7607,238.4605,234.1101,235.5571,26400.0],["2021-08-17",233.0319,233.9115,229.0976,233.013,20000.0],["2021-08-18",232.786,232.786,227.1967,227.8114,50600.0],["2021-08-19",225.5038,227.6695,224.8607,224.9647,22200.0],["2021-08-20",225.343,227.3385,225.2011,226.128,38900.0],["2021-08-23",226.9035,231.4715,226.6198,231.4715,36600.0],["2021-08-24",233.6278,233.8359,229.8164,231.9254,34700.0],["2021-08-25",233.2306,235.018,229.9961,233.0698,34200.0],["2021-08-26",232.7766,235.3774,231.235,233.1832,31400.0],["2021-08-27",234.6302,241.6288,234.5735,240.7871,74700.0],["2021-08-30",243.0285,245.7238,241.0046,244.0688,55600.0],["2021-08-31",243.9931,245.3739,241.3545,245.0618,44800.0],["2021-09-01",249.0435,249.0435,242.8961,245.6861,35600.0],["2021-09-02",247.5397,247.9085,243.3027,247.3222,33900.0],["2021-09-03",246.471,249.5163,244.0972,247.9653,50100.0],["2021-09-07",246.2535,248.0599,244.4188,246.4899,46500.0],["2021-09-08",245.8941,248.5138,243.246,246.2629,41200.0],["2021-09-09",245.8941,247.7477,242.1773,246.2535,55300.0],["2021-09-10",246.6507,248.372,245.2416,245.4685,56700.0],["2021-09-13",246.9817,248.7219,239.69,241.7801,35000.0],["2021-09-14",241.8368,241.9409,235.7084,236.7865,38900.0],["2021-09-15",236.0772,239.2455,231.916,237.5904,37300.0],["2021-09-16",237.3824,237.3824,233.1265,235.576,27500.0],["2021-09-17",234.9329,234.9329,223.0638,226.7995,210100.0],["2021-09-20",221.5695,224.0095,214.8547,221.683,53300.0],["2021-09-21",223.4326,223.4326,218.5526,221.7776,30500.0],["2021-09-22",223.4043,226.6198,221.7397,224.2554,35800.0],["2021-09-23",225.1255,232.0389,222.3167,230.8189,39600.0],["2021-09-24",229.6651,231.3107,228.5207,228.5586,45000.0],["2021-09-27",228.1803,235.472,225.3809,234.5073,48400.0],["2021-09-28",233.5521,236.1245,228.8612,229.2016,35300.0],["2021-09-29",228.568,231.235,226.4212,227.5844,34000.0],["2021-09-30",228.3127,230.7527,224.3311,224.8229,49500.0],["2021-10-01",225.8726,231.2728,221.8721,229.6367,64300.0],["2021-10-04",229.0598,232.124,226.0713,230.4784,56400.0],["2021-10-05",230.8662,234.0723,229.2679,230.4973,38200.0],["2021-10-06",227.5844,229.6556,218.4674,220.5386,61400.0],["2021-10-07",222.0802,225.1822,220.794,222.0707,50300.0],["2021-10-08",221.4655,221.56,218.4864,220.1036,57000.0],["2021-10-11",219.7631,225.7497,218.8269,218.9404,26800.0],["2021-10-12",220.1036,225.8253,219.1578,220.6237,30800.0],["2021-10-13",220.6238,222.2599,216.5192,219.2051,43300.0],["2021-10-14",222.6775,224.4682,220.2141,223.6155,46100.0],["2021-10-15",227.4621,227.4621,223.246,223.246,36200.0],["2021-10-18",221.2374,225.5009,220.0246,224.4397,34000.0],["2021-10-19",224.3734,225.1029,222.0332,222.5164,20000.0],["2021-10-20",221.6069,226.4294,219.911,223.9376,33200.0],["2021-10-21",223.6155,225.5861,223.5207,224.4492,40700.0],["2021-10-22",225.6904,227.5284,221.37,221.8343,23100.0],["2021-10-25",222.6491,230.8824,222.2132,229.8781,52000.0],["2021-10-26",231.2139,236.1691,230.5318,233.4404,61800.0],["2021-10-27",233.6773,233.6773,226.2494,226.5525,38100.0],["2021-10-28",226.6947,235.1079,226.6947,234.1889,40100.0],["2021-10-29",234.1605,234.7384,231.1003,232.9194,32500.0],["2021-11-01",234.8616,240.8021,232.7583,240.0536,39000.0],["2021-11-02",242.0053,245.2551,240.5273,242.8486,35600.0],["2021-11-03",242.8486,249.7649,242.8486,247.2826,40800.0],["2021-11-04",249.0543,250.7313,244.0328,246.5909,44300.0],["2021-11-05",254.2084,260.2626,248.4669,256.2738,70900.0],["2021-11-08",257.9035,258.652,255.6675,257.136,41100.0],["2021-11-09",256.0276,259.8457,255.7717,257.0034,39900.0],["2021-11-10",256.056,259.7889,256.056,259.0973,47900.0],["2021-11-11",259.353,262.0627,254.72,256.4443,73800.0],["2021-11-12",258.1308,258.3013,252.2187,256.1885,33700.0],["2021-11-15",257.2686,258.434,253.5452,258.055,48400.0],["2021-11-16",256.018,258.6235,252.0766,253.1472,59700.0],["2021-11-17",252.1998,252.1998,241.4748,242.1948,115900.0],["2021-11-18",242.2801,244.2508,237.4955,238.9072,67200.0],["2021-11-19",236.0838,238.064,233.9047,234.6626,42400.0],["2021-11-22",235.3164,240.3284,235.3164,235.9417,36500.0],["2021-11-23",235.0701,239.1914,232.7394,234.4921,88600.0],["2021-11-24",233.6963,235.468,230.6834,231.034,35300.0],["2021-11-26",224.1176,226.7231,220.4415,224.7903,37800.0],["2021-11-29",227.0642,227.6516,218.2056,219.1246,80400.0],["2021-11-30",217.0497,219.7973,209.129,215.8748,113000.0],["2021-12-01",222.6301,226.8936,217.097,217.1444,82300.0],["2021-12-02",218.4045,222.668,218.4045,221.1995,38100.0],["2021-12-03",222.1848,222.1848,215.439,216.9075,37900.0],["2021-12-06",220.2615,224.4113,220.2615,222.3838,61100.0],["2021-12-07",225.624,229.7549,225.1787,225.283,44700.0],["2021-12-08",227.2252,230.3897,226.5525,229.3191,31400.0],["2021-12-09",226.8273,229.9539,225.5862,225.6051,34700.0],["2021-12-10",227.1778,229.6696,224.3924,226.1546,39800.0],["2021-12-13",224.2029,226.183,221.8627,224.5913,56400.0],["2021-12-14",223.6628,226.1072,219.2193,220.9342,68300.0],["2021-12-15",219.2856,224.2787,217.6087,223.9755,95300.0],["2021-12-16",225.3872,227.7368,213.1746,216.0454,92000.0],["2021-12-17",213.8568,217.675,209.9628,212.8525,347500.0],["2021-12-20",209.4417,213.2031,204.515,208.6838,70200.0],["2021-12-21",210.1902,214.2358,209.8018,211.8293,65000.0],["2021-12-22",211.7251,216.2633,211.7251,215.2496,67000.0],["2021-12-23",216.7844,221.2753,216.7844,220.8111,47000.0],["2021-12-27",220.4889,221.1332,218.1298,221.1237,38700.0],["2021-12-28",221.2469,224.3545,221.1805,222.0996,30400.0],["2021-12-29",223.1702,223.1702,217.7224,218.1298,51800.0],["2021-12-30",218.1297,220.8015,218.1203,218.3098,44100.0],["2021-12-31",219.5415,220.091,218.2624,218.6509,31600.0],["2022-01-03",218.2245,227.3674,218.2245,227.1305,62200.0],["2022-01-04",226.6094,231.2519,226.5431,229.3949,33700.0],["2022-01-05",230.5223,232.3319,220.8773,222.1943,61700.0],["2022-01-06",222.1754,222.1754,217.0781,218.973,61100.0],["2022-01-07",218.0635,220.0341,214.7948,215.6664,62500.0],["2022-01-10",214.3968,214.3968,208.049,210.3323,67500.0],["2022-01-11",211.5261,211.763,207.9164,208.9964,74400.0],["2022-01-12",209.1006,211.7819,205.5951,207.1299,57900.0],["2022-01-13",206.8405,212.8017,206.8405,209.8021,60300.0],["2022-01-14",205.9861,206.6696,202.9011,205.0654,79900.0],["2022-01-18",204.8945,205.3311,200.6608,204.6856,66100.0],["2022-01-19",204.4863,205.7488,202.36,203.8978,46700.0],["2022-01-20",203.9927,205.3596,198.2213,198.3163,45600.0],["2022-01-21",197.1012,199.3224,194.6331,194.8135,68900.0],["2022-01-24",192.2221,200.471,188.0928,199.0566,85000.0],["2022-01-25",195.5634,198.9522,191.7759,196.1614,49400.0],["2022-01-26",198.7624,202.4834,191.5671,193.551,45200.0],["2022-01-27",193.7409,196.8544,186.4222,188.2448,56800.0],["2022-01-28",187.0202,193.8453,185.1028,193.1523,115100.0],["2022-01-31",191.624,198.563,190.8836,198.5535,71500.0],["2022-02-01",197.6897,198.9522,194.2724,197.329,77900.0],["2022-02-02",198.0599,198.0599,195.7627,197.1771,46600.0],["2022-02-03",195.1647,196.9493,191.2823,192.0322,30000.0],["2022-02-04",190.2666,191.4342,186.6785,187.0866,37100.0],["2022-02-07",187.0202,190.2002,186.0045,188.0739,39100.0],["2022-02-08",187.7796,193.8548,187.7796,193.4276,63100.0],["2022-02-09",194.3484,198.7244,193.5036,197.291,47900.0],["2022-02-10",195.0223,199.4079,187.5138,188.9757,73200.0],["2022-02-11",190.7223,191.102,184.6661,186.3083,48000.0],["2022-02-14",187.8271,193.3612,186.8683,191.8803,71800.0],["2022-02-15",193.8832,198.2498,193.7883,198.0504,33100.0],["2022-02-16",196.8923,200.8697,194.1965,200.1767,57800.0],["2022-02-17",197.3385,201.2399,196.7595,199.0282,52500.0],["2022-02-18",198.0124,199.0756,194.9559,196.674,69100.0],["2022-02-22",196.2753,196.5127,189.9344,189.9344,58700.0],["2022-02-23",192.7062,192.7252,184.8559,186.1184,52700.0],["2022-02-24",179.9009,184.182,177.1576,183.9067,92200.0],["2022-02-25",184.6471,184.6471,178.8377,179.8345,78200.0],["2022-02-28",177.0057,179.1131,174.737,176.1894,87100.0],["2022-03-01",174.4617,177.3379,165.3015,165.8995,97100.0],["2022-03-02",168.2347,174.3858,166.6684,174.0156,79200.0],["2022-03-03",175.7052,176.1988,168.0163,169.0984,51800.0],["2022-03-04",166.3267,170.38,166.3267,168.9941,53700.0],["2022-03-07",168.1113,168.2916,164.4567,164.4757,74100.0],["2022-03-08",166.8298,168.0543,161.7134,164.6845,76500.0],["2022-03-09",167.238,173.2941,167.238,172.1266,47900.0],["2022-03-10",168.9466,169.9148,164.3238,166.0514,42700.0],["2022-03-11",167.1146,167.1146,160.0047,160.6787,41900.0],["2022-03-14",160.185,165.833,158.8276,162.8809,56400.0],["2022-03-15",165.3584,165.7002,160.5932,164.0295,56900.0],["2022-03-16",166.1178,169.7629,163.8302,169.2408,65700.0],["2022-03-17",167.0386,172.8575,167.0386,171.6424,40900.0],["2022-03-18",172.4208,177.0626,170.1331,176.8158,109300.0],["2022-03-21",175.5534,179.0656,175.3065,177.0342,51500.0],["2022-03-22",176.4551,179.9579,175.3825,175.4395,38400.0],["2022-03-23",173.3701,175.5438,172.6676,174.12,49200.0],["2022-03-24",174.9079,178.5719,172.3164,178.1733,55700.0],["2022-03-25",176.7874,180.0053,176.4646,178.2397,38900.0],["2022-03-28",177.0626,178.458,174.0915,177.1861,47300.0],["2022-03-29",179.806,182.7202,177.6702,181.4007,76400.0],["2022-03-30",180.0717,180.366,167.9024,168.4245,93100.0],["2022-03-31",168.339,168.339,163.1467,164.039,99100.0],["2022-04-01",166.3267,170.6932,164.9028,170.6837,78000.0],["2022-04-04",169.6206,173.0189,166.9057,172.6297,58600.0],["2022-04-05",171.3482,172.6866,167.0102,168.5669,64700.0],["2022-04-06",166.1748,167.219,163.9726,164.2858,64700.0],["2022-04-07",165.7477,165.7477,160.954,162.6151,65700.0],["2022-04-08",162.1785,162.3303,155.5907,155.9514,68000.0],["2022-04-11",155.5908,157.4513,152.4108,154.1859,93500.0],["2022-04-12",157.4323,159.008,152.9423,152.9898,61400.0],["2022-04-13",152.8137,155.6973,152.8137,154.7361,73200.0],["2022-04-14",155.8211,156.0114,152.2617,152.2713,56300.0],["2022-04-18",152.9565,154.3459,150.6248,153.0517,58300.0],["2022-04-19",154.7837,157.8672,154.4126,157.5627,63900.0],["2022-04-20",157.6959,162.2735,157.6959,160.7699,63900.0],["2022-04-21",162.8731,165.5569,154.8027,154.9931,78700.0],["2022-04-22",153.7464,154.6791,148.8071,148.8927,77800.0],["2022-04-25",148.1124,151.7954,145.2382,151.7193,90100.0],["2022-04-26",150.5296,151.1197,142.6115,142.8019,78400.0],["2022-04-27",143.0113,149.0355,143.0113,146.2756,63900.0],["2022-04-28",149.5114,156.3255,147.1226,155.7164,100000.0],["2022-04-29",153.537,157.163,153.4228,154.8503,106700.0],["2022-05-02",155.212,158.7143,153.5846,158.5334,95000.0],["2022-05-03",157.7435,162.9302,154.936,162.1593,90700.0],["2022-05-04",162.0928,162.0928,155.0978,161.1316,53300.0],["2022-05-05",158.4668,158.4668,148.5026,154.0129,110600.0],["2022-05-06",154.3174,159.8182,151.6622,156.6966,88800.0],["2022-05-09",155.6022,157.6483,146.9322,147.3605,112600.0],["2022-05-10",148.1124,149.8064,138.8143,139.5471,115900.0],["2022-05-11",139.7565,143.8297,134.3699,135.293,84300.0],["2022-05-12",135.7023,141.1269,133.5895,139.9373,167600.0],["2022-05-13",141.8978,147.0655,140.0134,140.1657,83400.0],["2022-05-16",138.0244,138.8904,134.8457,135.2835,81500.0],["2022-05-17",135.9687,142.4878,135.9687,141.3743,71300.0],["2022-05-18",137.6913,139.7184,129.4306,130.2015,102300.0],["2022-05-19",129.2879,134.0368,127.7842,131.3245,81300.0],["2022-05-20",132.9518,132.9518,127.9935,132.4665,111200.0],["2022-05-23",133.4087,133.4087,128.1363,131.6576,111100.0],["2022-05-24",131.4196,137.0917,128.0886,136.5683,127000.0],["2022-05-25",135.9116,137.5105,134.1034,137.0251,55700.0],["2022-05-26",139.4805,143.4014,139.4805,142.2784,57700.0],["2022-05-27",143.8297,147.7888,143.8297,147.6079,47600.0],["2022-05-31",146.523,148.8927,143.2397,148.8452,106900.0],["2022-06-01",148.6643,151.0626,144.6482,151.034,87500.0],["2022-06-02",151.3196,159.2472,150.3679,158.6476,99700.0],["2022-06-03",156.1256,158.9902,152.3189,152.9375,86500.0],["2022-06-06",153.7179,153.7179,151.529,153.3657,136800.0],["2022-06-07",151.7954,153.3657,150.701,151.8335,117700.0],["2022-06-08",150.5582,151.4528,148.5121,148.7404,57300.0],["2022-06-09",149.4923,150.5296,145.5523,146.228,75500.0],["2022-06-10",142.9637,143.3729,137.6247,141.165,64600.0],["2022-06-13",136.6539,141.0508,136.2066,137.9863,84000.0],["2022-06-14",137.5105,139.4043,129.1927,132.6949,113300.0],["2022-06-15",133.5229,137.4058,132.8091,135.2835,101100.0],["2022-06-16",131.334,131.334,125.738,129.64,95700.0],["2022-06-17",129.9731,131.0961,126.4518,128.1077,111800.0],["2022-06-21",131.2864,131.6671,127.4034,127.9364,76900.0],["2022-06-22",126.566,134.8933,126.3281,133.8655,65900.0],["2022-06-23",134.722,140.8319,134.4841,140.375,96700.0],["2022-06-24",140.908,145.7617,140.908,145.2287,209200.0],["2022-06-27",145.6094,147.1511,143.1349,144.0771,51400.0],["2022-06-28",144.8195,146.4183,140.1371,140.9366,68000.0],["2022-06-29",141.2601,141.2601,137.52,140.7843,63600.0],["2022-06-30",137.9006,143.2492,136.2637,142.2975,74200.0],["2022-07-01",141.7931,146.7134,141.2887,143.173,70200.0],["2022-07-05",139.766,139.766,133.3515,135.5024,108600.0],["2022-07-06",136.1876,136.1876,131.2674,132.8377,66300.0],["2022-07-07",133.4848,139.6328,133.3706,139.4234,50200.0],["2022-07-08",140.594,140.594,131.7527,134.1225,60600.0],["2022-07-11",131.6766,133.9892,130.8296,132.9138,49500.0],["2022-07-12",132.9138,134.8076,129.383,130.8772,54100.0],["2022-07-13",130.8772,131.5243,127.9364,129.3069,56600.0],["2022-07-14",127.6697,128.4716,123.899,127.116,69000.0],["2022-07-15",129.6744,130.1135,127.116,129.913,91900.0],["2022-07-18",132.1277,133.7028,128.1852,129.0539,50500.0],["2022-07-19",130.0181,136.7576,130.0181,136.2708,78300.0],["2022-07-20",136.939,140.5951,136.0034,139.8696,67400.0],["2022-07-21",138.0082,141.8552,138.0082,141.8552,56500.0],["2022-07-22",143.1248,143.1248,137.1012,139.5832,57800.0],["2022-07-25",141.5592,143.7167,139.8505,143.5544,48800.0],["2022-07-26",141.6166,141.8934,139.335,141.4256,50100.0],["2022-07-27",141.8552,148.6711,140.576,148.0029,62500.0],["2022-07-28",147.9934,150.4372,145.3586,150.2844,47900.0],["2022-07-29",153.0719,155.6112,151.1054,154.8475,67600.0],["2022-08-01",154.8475,156.518,150.4085,152.9478,73100.0],["2022-08-02",152.0027,154.3511,150.0076,151.1149,52900.0],["2022-08-03",151.4013,151.4013,145.5305,147.9743,62000.0],["2022-08-04",149.3489,149.3489,144.9577,146.0842,65100.0],["2022-08-05",156.4989,179.7246,150.8285,178.4741,189900.0],["2022-08-08",178.4741,180.0683,173.3765,177.9777,140100.0],["2022-08-09",179.591,185.5382,177.7486,179.4955,122500.0],["2022-08-10",183.2376,188.0011,183.0944,184.1922,168000.0],["2022-08-11",185.1946,186.321,178.3977,179.2951,112600.0],["2022-08-12",178.6364,185.6719,178.6364,184.9464,67400.0],["2022-08-15",182.6362,188.3639,182.6362,187.9152,97000.0],["2022-08-16",187.3711,190.4926,183.4667,189.6144,86100.0],["2022-08-17",185.9678,188.8603,183.7245,187.8579,80700.0],["2022-08-18",186.4069,188.2684,183.2185,187.3424,67600.0],["2022-08-19",186.216,186.216,179.6387,181.0133,87000.0],["2022-08-22",176.9467,177.5194,173.386,174.1497,94900.0],["2022-08-23",172.441,177.109,172.441,174.942,105900.0],["2022-08-24",174.942,178.8464,174.1783,178.5886,82900.0],["2022-08-25",178.5695,182.0252,177.2235,180.6029,44500.0],["2022-08-26",179.4669,180.9179,173.5674,173.682,60300.0],["2022-08-29",171.9064,172.9469,170.9422,171.8491,77500.0],["2022-08-30",171.2477,171.2477,166.7705,168.002,58300.0],["2022-08-31",168.7657,168.7657,165.1763,166.4078,58400.0],["2022-09-01",165.9687,165.9687,159.6778,163.4867,50000.0],["2022-09-02",166.236,167.9065,159.1432,160.8042,50100.0],["2022-09-06",160.0501,163.8972,156.9763,159.3914,59300.0],["2022-09-07",159.4105,165.6728,159.1814,164.9854,53900.0],["2022-09-08",162.7898,167.1142,161.9116,166.3887,42800.0],["2022-09-09",167.162,172.1164,167.162,171.9064,49900.0],["2022-09-12",171.9159,175.4766,171.9159,175.0852,47700.0],["2022-09-13",169.4721,172.0209,165.3386,166.4842,44400.0],["2022-09-14",165.8923,166.4842,161.3388,164.0786,50500.0],["2022-09-15",161.9211,163.0571,156.098,158.3318,59900.0],["2022-09-16",155.153,155.3057,147.9647,150.2176,104500.0],["2022-09-19",147.5542,153.0241,147.5542,152.06,77100.0],["2022-09-20",149.8071,151.3154,146.5519,148.9671,51000.0],["2022-09-21",151.4491,155.8021,150.1794,151.325,65800.0],["2022-09-22",149.5399,149.5399,144.1558,146.0842,78900.0],["2022-09-23",143.2394,143.2394,138.8004,141.3397,65100.0],["2022-09-26",141.1583,146.1127,140.7574,142.0461,67500.0],["2022-09-27",144.4804,145.645,138.8959,141.4447,48500.0],["2022-09-28",142.4566,147.7929,142.1989,146.8001,62900.0],["2022-09-29",144.5568,144.5568,136.223,143.5258,85300.0],["2022-09-30",143.163,148.2416,137.3685,137.8268,85900.0],["2022-10-03",140.7001,147.8215,140.4424,146.065,104100.0],["2022-10-04",147.4588,151.2104,145.6641,147.4492,67000.0],["2022-10-05",145.225,147.1246,143.5067,145.6259,63900.0],["2022-10-06",145.9696,146.4087,139.2587,139.3541,62400.0],["2022-10-07",138.7145,138.7145,131.1731,132.2136,69300.0],["2022-10-10",133.7601,133.7601,129.4357,131.6886,73900.0],["2022-10-11",130.8772,134.6479,128.7197,130.2662,84300.0],["2022-10-12",130.4571,130.4571,124.1853,128.0324,43300.0],["2022-10-13",124.424,134.2279,123.2021,132.5859,65700.0],["2022-10-14",134.2569,134.2569,127.4579,128.4538,65600.0],["2022-10-17",131.8629,138.4896,131.8629,137.8959,71900.0],["2022-10-18",141.7359,143.881,135.9998,141.9466,95900.0],["2022-10-19",140.2324,140.4718,131.5852,135.3295,90200.0],["2022-10-20",134.0942,137.3501,129.3827,131.5086,85100.0],["2022-10-21",132.811,140.6634,130.3595,139.2748,70600.0],["2022-10-24",140.1271,140.1271,136.5265,138.7769,39000.0],["2022-10-25",141.1709,150.3448,139.61,147.4624,54000.0],["2022-10-26",148.1327,151.3024,145.9111,148.5828,69500.0],["2022-10-27",150.6704,155.6883,149.3106,150.1246,63700.0],["2022-10-28",151.8483,160.0071,148.6116,159.3943,82100.0],["2022-10-31",158.4941,159.2793,154.1561,155.7458,87600.0],["2022-11-01",157.5939,157.5939,152.2026,152.8825,85500.0],["2022-11-02",153.2464,156.3682,147.9316,148.0178,75800.0],["2022-11-03",145.7675,149.483,140.2133,148.1806,52100.0],["2022-11-04",151.5323,159.5858,144.5226,157.5556,61300.0],["2022-11-07",159.8635,174.0648,157.9674,172.14,181400.0],["2022-11-08",171.9006,180.5957,171.0196,176.2673,89400.0],["2022-11-09",172.8582,175.3001,166.5667,169.9375,78100.0],["2022-11-10",177.7899,187.5576,177.3399,185.6902,85200.0],["2022-11-11",188.3332,197.8327,188.2566,194.6439,73100.0],["2022-11-14",191.8668,197.1241,189.1281,191.9722,83600.0],["2022-11-15",193.3319,196.9134,180.0786,181.2948,119800.0],["2022-11-16",181.515,182.7599,175.3576,182.3386,55100.0],["2022-11-17",178.4124,183.775,173.7392,183.459,64800.0],["2022-11-18",187.4905,187.4905,178.4124,180.4234,63500.0],["2022-11-21",178.0772,180.7777,176.976,178.2496,77200.0],["2022-11-22",181.0745,185.039,177.924,184.9624,71000.0],["2022-11-23",183.8995,186.5042,180.7969,183.8612,62500.0],["2022-11-25",185.5657,186.2648,183.0281,184.2346,28200.0],["2022-11-28",183.526,183.526,177.4739,178.6039,78700.0],["2022-11-29",180.9022,182.4727,177.5697,181.2661,69200.0],["2022-11-30",179.37,188.4481,176.4493,188.4481,90400.0],["2022-12-01",189.6547,192.6616,182.8749,183.2962,77300.0],["2022-12-02",178.805,188.9269,178.805,185.221,68300.0],["2022-12-05",181.6778,183.6696,173.7105,175.9896,88500.0],["2022-12-06",177.2728,177.2728,171.9677,173.2892,84700.0],["2022-12-07",171.4314,177.991,170.7227,172.6571,60700.0],["2022-12-08",172.887,176.8419,172.1305,173.0593,60800.0],["2022-12-09",172.1113,174.151,167.802,168.3479,55900.0],["2022-12-12",168.9799,170.4546,166.6816,170.0045,64100.0],["2022-12-13",177.1579,177.1579,167.7255,170.3397,111000.0],["2022-12-14",169.8609,173.8733,165.5325,167.5914,97100.0],["2022-12-15",165.2931,166.2507,161.7404,162.8416,99100.0],["2022-12-16",159.8443,162.5448,157.9099,158.6186,346300.0],["2022-12-19",159.9592,159.9592,154.836,157.2588,116100.0],["2022-12-20",157.8142,161.6638,157.1055,158.7143,77300.0],["2022-12-21",161.7787,164.393,159.5953,163.3013,73600.0],["2022-12-22",162.7937,163.0044,153.7826,157.0481,80500.0],["2022-12-23",155.6404,158.925,155.5734,158.3026,65100.0],["2022-12-27",158.0249,160.055,156.0235,159.2793,65000.0],["2022-12-28",160.5338,162.9086,153.1027,154.4529,66900.0],["2022-12-29",157.3258,162.6022,157.3258,160.5051,99700.0],["2022-12-30",157.7759,160.9168,156.8566,159.8251,53900.0],["2023-01-03",161.5776,163.0906,154.2998,156.7225,111500.0],["2023-01-04",159.3463,166.6625,157.3833,161.9702,138200.0],["2023-01-05",160.869,161.5489,156.7608,159.9497,105400.0],["2023-01-06",163.3013,168.5777,159.4421,167.3137,85100.0],["2023-01-09",170.2535,172.1687,166.5188,166.5955,88700.0],["2023-01-10",167.5914,171.0675,164.46,170.3972,128700.0],["2023-01-11",171.441,175.3672,171.441,175.0991,84100.0],["2023-01-12",177.359,182.7887,174.2851,182.1662,88000.0],["2023-01-13",179.0516,186.6149,179.0516,185.7991,93700.0],["2023-01-17",184.6281,187.6611,178.9844,180.7409,104100.0],["2023-01-18",181.1344,185.4055,176.7865,178.015,95500.0],["2023-01-19",174.7997,182.027,174.7997,181.8255,126400.0],["2023-01-20",182.0366,185.8183,179.5891,181.7199,101000.0],["2023-01-23",180.453,183.438,180.2514,180.6353,85900.0],["2023-01-24",181.7871,183.0541,177.372,182.5646,46900.0],["2023-01-25",177.9958,180.8273,176.7481,179.1092,82300.0],["2023-01-26",178.0727,181.9983,176.7577,179.4836,77200.0],["2023-01-27",180.1554,184.1578,178.1398,181.5855,71800.0],["2023-01-30",178.4374,184.0042,178.4374,181.931,106900.0],["2023-01-31",181.2208,188.9568,181.2208,188.9568,91500.0],["2023-02-01",187.6323,197.6047,187.1908,194.9652,102600.0],["2023-02-02",197.096,207.7498,195.925,206.9148,132300.0],["2023-02-03",202.5381,206.2813,199.6107,201.5399,90800.0],["2023-02-06",197.9886,200.9448,194.9268,198.3246,81600.0],["2023-02-07",196.7793,200.964,195.0804,200.2346,80800.0],["2023-02-08",197.1632,198.8236,187.1428,187.162,105600.0],["2023-02-09",187.8819,190.9821,186.9413,189.0145,82700.0],["2023-02-10",186.6341,192.2874,186.6341,191.2892,57100.0],["2023-02-13",192.0282,196.3762,190.291,195.4643,67900.0],["2023-02-14",192.4697,199.6299,192.4697,197.4607,52400.0],["2023-02-15",195.3779,200.9928,195.3779,198.8044,66700.0],["2023-02-16",194.0822,200.3113,193.6023,196.6641,61800.0],["2023-02-17",196.3377,199.6299,194.4949,195.4067,66200.0],["2023-02-21",191.7882,193.967,185.6263,186.4805,98300.0],["2023-02-22",186.4805,189.4655,184.3977,186.97,83500.0],["2023-02-23",189.8878,191.7594,183.8794,186.2214,89300.0],["2023-02-24",179.1668,188.6401,177.8999,188.0067,95800.0],["2023-02-27",190.6077,193.6119,187.1332,187.2196,75600.0],["2023-02-28",187.0852,194.1878,187.0852,187.9107,49900.0],["2023-03-01",186.6341,190.4157,186.2886,190.4157,75300.0],["2023-03-02",188.1986,191.1356,188.1986,190.2046,48100.0],["2023-03-03",191.6443,192.0858,188.7937,191.7211,59400.0],["2023-03-06",191.5771,192.1626,186.5765,187.7187,79800.0],["2023-03-07",187.9779,188.8417,183.5052,184.1962,66000.0],["2023-03-08",184.4746,188.0066,182.8717,187.066,50800.0],["2023-03-09",188.6593,188.6977,184.1386,185.0888,85700.0],["2023-03-10",183.5627,183.7355,176.0378,178.5813,89000.0],["2023-03-13",173.9167,180.3762,172.7361,175.174,84600.0],["2023-03-14",179.973,182.5357,177.8519,180.3762,68300.0],["2023-03-15",174.1951,175.414,168.4746,173.1297,100500.0],["2023-03-16",169.684,178.5238,169.0793,176.7865,61600.0],["2023-03-17",174.7613,175.6443,167.5628,168.465,233000.0],["2023-03-20",171.2964,176.9209,171.114,176.4505,94400.0],["2023-03-21",180.8081,181.0864,179.138,179.2052,56900.0],["2023-03-22",178.9077,181.5951,175.3372,175.7115,98900.0],["2023-03-23",176.9017,180.2898,174.003,176.4602,103900.0],["2023-03-24",173.2064,178.2262,171.1524,177.6023,66700.0],["2023-03-27",181.4032,182.3534,178.4758,180.8177,77200.0],["2023-03-28",179.9059,183.7259,178.5238,183.4092,119200.0],["2023-03-29",186.4326,187.7187,182.7469,185.204,88100.0],["2023-03-30",186.9125,188.2754,184.0234,185.5783,89100.0],["2023-03-31",187.4307,190.7709,185.6455,189.9934,126100.0],["2023-04-03",189.2256,192.0666,184.9928,185.3864,139800.0],["2023-04-04",185.1944,186.9701,179.2724,181.192,67300.0],["2023-04-05",179.6467,184.3018,178.5334,184.2058,82700.0],["2023-04-06",184.6473,184.7817,181.5279,184.4457,51300.0],["2023-04-10",185.0408,188.7841,182.6509,188.1794,69700.0],["2023-04-11",189.9934,190.9244,189.0528,189.8783,43800.0],["2023-04-12",192.4985,192.7001,187.6707,188.5825,55800.0],["2023-04-13",189.4049,191.7713,186.067,190.4631,63700.0],["2023-04-14",191.223,192.7814,188.2699,189.9244,63300.0],["2023-04-17",190.8864,190.9825,185.663,188.5008,47000.0],["2023-04-18",190.1168,190.4631,187.2887,187.8177,70500.0],["2023-04-19",185.1243,190.0879,185.1243,190.0783,71500.0],["2023-04-20",189.3088,190.3477,179.5163,179.8434,131200.0],["2023-04-21",179.4393,181.9019,178.0926,181.0554,81900.0],["2023-04-24",181.9596,182.3925,180.1704,182.0943,97200.0],["2023-04-25",178.6698,180.94,178.4389,179.6029,87800.0],["2023-04-26",178.0157,179.8337,173.9948,174.3411,89200.0],["2023-04-27",174.7835,177.477,172.6961,176.9479,105300.0],["2023-04-28",177.1595,181.4016,177.1595,179.5259,103000.0],["2023-05-01",178.9102,182.2482,177.6693,178.5928,78600.0],["2023-05-02",178.7179,178.7179,173.7543,176.0245,75400.0],["2023-05-03",174.5623,182.1231,174.5623,180.3243,95300.0],["2023-05-04",178.208,179.1796,174.5335,178.1119,79900.0],["2023-05-05",185.7593,201.6408,185.7593,200.6981,298000.0],["2023-05-08",205.9406,205.9406,200.1787,204.5362,140300.0],["2023-05-09",201.7466,201.7466,195.5517,201.0828,120000.0],["2023-05-10",202.0063,204.1033,199.6111,200.3903,78500.0],["2023-05-11",198.4568,200.2267,195.3786,197.2543,114400.0],["2023-05-12",197.8892,197.8892,193.0892,194.1377,58100.0],["2023-05-15",195.6672,197.7065,193.2623,193.9742,122100.0],["2023-05-16",193.4258,194.6764,190.7036,193.2238,82000.0],["2023-05-17",193.878,197.3698,193.522,195.8307,57500.0],["2023-05-18",194.7245,200.727,194.7245,200.2075,44800.0],["2023-05-19",202.3814,203.3722,199.7457,201.0828,50900.0],["2023-05-22",202.3815,202.3815,197.5718,198.6299,52000.0],["2023-05-23",198.1201,199.2071,191.5404,191.9829,94600.0],["2023-05-24",189.5877,190.4631,186.8654,190.415,68900.0],["2023-05-25",189.8763,189.8763,185.1051,186.3749,45500.0],["2023-05-26",186.7212,189.3376,184.7684,187.8851,43100.0],["2023-05-30",188.6065,188.6065,184.9127,185.9997,77300.0],["2023-05-31",185.5284,188.3468,180.6802,182.5848,76200.0],["2023-06-01",182.6522,187.0579,180.4975,185.8843,52700.0],["2023-06-02",188.7316,194.5321,188.7316,194.3108,179000.0],["2023-06-05",191.8194,193.9164,188.0583,191.0787,58000.0],["2023-06-06",190.5497,196.4463,190.4631,196.3501,108100.0],["2023-06-07",197.591,199.4572,195.9077,195.9365,155900.0],["2023-06-08",195.2343,199.082,192.3485,197.6584,138900.0],["2023-06-09",196.6772,196.6772,192.3581,193.0699,102600.0],["2023-06-12",192.6178,194.7341,192.6178,192.993,80800.0],["2023-06-13",193.9261,194.4167,190.2707,190.9152,70600.0],["2023-06-14",191.0306,191.4443,181.4113,183.8257,109100.0],["2023-06-15",183.1331,188.3083,182.2674,187.2598,262500.0],["2023-06-16",189.9148,189.9148,183.4987,184.8646,182300.0],["2023-06-20",182.681,184.374,181.4401,181.5748,59600.0],["2023-06-21",179.8722,187.558,179.1123,184.932,91600.0],["2023-06-22",184.2202,184.2202,178.4293,180.8342,68900.0],["2023-06-23",176.6305,181.1035,176.5151,180.5263,370800.0],["2023-06-26",180.5359,184.1143,180.5359,182.0365,88100.0],["2023-06-27",181.8826,184.8838,181.8826,182.1904,65400.0],["2023-06-28",181.998,184.6626,181.7191,182.7868,76900.0],["2023-06-29",183.3929,188.1352,183.3929,186.6154,90200.0],["2023-06-30",189.0683,189.4915,187.1059,187.4811,112700.0],["2023-07-03",187.2791,192.0022,187.2791,190.2996,68100.0],["2023-07-05",188.7893,188.8278,185.5476,187.4715,78800.0],["2023-07-06",184.8454,186.2114,181.2574,184.5761,71400.0],["2023-07-07",185.3744,190.0975,185.3744,188.1737,135800.0],["2023-07-10",188.1545,193.6664,188.1545,193.6567,71900.0],["2023-07-11",193.6567,195.1862,189.4435,190.2419,62200.0],["2023-07-12",193.3296,193.7721,190.3861,190.5977,111400.0],["2023-07-13",192.3292,192.637,190.2803,190.4631,83600.0],["2023-07-14",190.786,190.786,187.6143,189.8316,62700.0],["2023-07-17",189.2436,192.5888,189.2436,190.8728,51900.0],["2023-07-18",191.8465,192.3285,189.4653,190.8728,68500.0],["2023-07-19",190.0438,191.3934,185.5898,186.1972,213700.0],["2023-07-20",186.255,190.6704,184.3462,190.1691,103300.0],["2023-07-21",190.8825,191.1524,187.9132,188.8483,64700.0],["2023-07-24",188.6458,189.2435,185.9947,186.0718,48900.0],["2023-07-25",186.0622,190.4775,185.9272,188.7326,124200.0],["2023-07-26",188.5687,190.4872,187.7782,189.7738,79400.0],["2023-07-27",191.4705,191.4705,188.1349,190.3522,57600.0],["2023-07-28",191.7405,191.7405,189.4364,191.2295,85700.0],["2023-07-31",192.049,193.1769,190.9789,193.1769,77600.0],["2023-08-01",191.6922,198.4888,191.3066,197.4283,147300.0],["2023-08-02",176.7205,194.5073,176.7205,182.8423,166600.0],["2023-08-03",180.6539,183.8545,179.0921,179.6898,85900.0],["2023-08-04",178.9089,180.5768,174.1947,175.6408,54400.0],["2023-08-07",176.5277,177.2218,171.881,172.98,72200.0],["2023-08-08",170.3289,173.6934,169.0178,173.3463,70900.0],["2023-08-09",174.8117,174.8117,167.562,168.1115,84600.0],["2023-08-10",166.8004,169.4226,166.5401,168.1212,205700.0],["2023-08-11",167.938,168.0247,162.4718,163.6094,94200.0],["2023-08-14",162.3176,164.4192,159.9749,163.7636,191300.0],["2023-08-15",162.2886,162.8189,161.2378,162.5586,74800.0],["2023-08-16",162.0284,164.0915,161.7874,163.3009,135500.0],["2023-08-17",164.1878,164.1878,159.5218,160.2159,46300.0],["2023-08-18",158.7602,161.2764,156.6393,159.9556,45700.0],["2023-08-21",159.7725,160.9197,159.0109,159.811,40200.0],["2023-08-22",160.0327,160.7076,157.5744,158.6638,28600.0],["2023-08-23",159.0976,160.081,156.3212,157.2081,121400.0],["2023-08-24",156.2055,160.0617,155.386,159.7339,74900.0],["2023-08-25",159.4833,161.2957,157.6708,158.5385,38300.0],["2023-08-28",161.9609,164.0529,160.5341,160.8908,112900.0],["2023-08-29",160.9872,163.889,160.9872,163.5515,61200.0],["2023-08-30",162.79,168.4971,162.79,168.2176,74600.0],["2023-08-31",167.4656,172.2762,167.1475,171.1001,105800.0],["2023-09-01",172.2473,173.8959,171.0037,173.115,51100.0],["2023-09-05",171.6014,171.6014,164.4578,164.988,97300.0],["2023-09-06",165.8267,167.1571,164.3228,164.8916,49100.0],["2023-09-07",163.889,163.9468,162.3561,163.1081,64000.0],["2023-09-08",162.0573,162.9249,160.4377,160.7462,27500.0],["2023-09-11",162.385,162.9924,160.6208,161.1511,44200.0],["2023-09-12",161.3246,163.2045,161.2957,162.7032,63300.0],["2023-09-13",160.5533,162.9924,159.9363,160.2159,71900.0],["2023-09-14",162.2501,163.8119,161.8645,162.9249,153700.0],["2023-09-15",162.3465,164.8916,161.7006,163.1177,236000.0],["2023-09-18",163.407,164.6699,161.6235,162.4815,106400.0],["2023-09-19",162.7996,162.9249,159.1555,159.5604,67100.0],["2023-09-20",160.187,160.7173,156.8996,157.2081,97100.0],["2023-09-21",155.6367,156.0705,152.8699,152.9855,59700.0],["2023-09-22",154.0557,156.3887,153.1398,154.9137,53600.0],["2023-09-25",154.5858,158.2107,154.5858,156.9285,71600.0],["2023-09-26",156.3694,158.8277,152.0311,152.4071,64000.0],["2023-09-27",154.8269,155.4824,152.3204,153.5543,40700.0],["2023-09-28",154.1424,158.6542,154.1424,156.861,68700.0],["2023-09-29",158.2396,159.2905,153.7471,154.2485,90400.0],["2023-10-02",153.294,154.4605,149.6595,151.9154,79200.0],["2023-10-03",150.8743,153.3422,150.7104,150.9128,45500.0],["2023-10-04",151.6744,151.6744,149.1968,151.3273,56500.0],["2023-10-05",151.6937,151.6937,149.4378,150.1416,48800.0],["2023-10-06",150.3922,152.2625,150.2187,150.72,81000.0],["2023-10-09",149.621,150.4694,147.5386,150.0645,134200.0],["2023-10-10",149.9102,152.2529,148.011,148.0496,86100.0],["2023-10-11",147.3362,149.4282,146.4011,147.3169,66200.0],["2023-10-12",147.3073,147.5676,142.8919,143.6824,65600.0],["2023-10-13",143.5957,144.203,139.055,139.672,56300.0],["2023-10-16",141.5626,142.5491,139.7542,141.0211,112400.0],["2023-10-17",139.5124,144.5703,139.5124,142.8005,89700.0],["2023-10-18",140.5569,141.9108,139.1643,141.0307,96400.0],["2023-10-19",138.7581,145.3246,138.7581,141.3305,116400.0],["2023-10-20",141.9011,142.5781,138.4003,139.3867,89900.0],["2023-10-23",138.2552,143.0229,138.2552,140.5182,94200.0],["2023-10-24",141.6497,142.404,137.8103,137.8297,45600.0],["2023-10-25",136.0212,137.2301,134.3965,135.2669,44900.0],["2023-10-26",135.5377,136.9883,134.7543,135.1992,42500.0],["2023-10-27",134.7736,136.3016,134.1063,134.6092,103400.0],["2023-10-30",136.4177,138.1295,135.1605,137.8007,49700.0],["2023-10-31",137.2494,140.0249,137.2494,138.9901,71600.0],["2023-11-01",138.0328,139.1836,136.0019,138.0328,51400.0],["2023-11-02",138.1101,140.8953,138.1101,140.2667,80200.0],["2023-11-03",154.7247,160.6143,151.0788,156.0206,379700.0],["2023-11-06",154.5313,159.3861,154.5313,158.1966,128400.0],["2023-11-07",158.6511,161.3396,155.6821,158.2159,121500.0],["2023-11-08",156.8426,160.3145,155.7595,158.361,85600.0],["2023-11-09",159.1733,159.8116,153.835,153.9801,42600.0],["2023-11-10",155.0729,159.7246,151.7558,158.6511,73300.0],["2023-11-13",156.4365,161.504,156.4365,160.1791,57200.0],["2023-11-14",165.6915,169.7243,165.5948,169.6759,78700.0],["2023-11-15",169.6759,174.7145,167.6644,169.9274,109600.0],["2023-11-16",168.2833,168.293,164.4536,166.8424,58200.0],["2023-11-17",167.1131,169.8597,167.1131,169.4922,58300.0],["2023-11-20",170.0821,172.1807,169.3471,171.3297,37000.0],["2023-11-21",169.8887,169.8887,166.2331,166.8714,46600.0],["2023-11-22",168.7475,169.028,166.5522,168.7572,361600.0],["2023-11-24",169.937,172.4515,169.0376,170.643,23800.0],["2023-11-27",169.1537,171.5618,168.0222,170.2175,59700.0],["2023-11-28",171.6778,171.6778,167.9352,169.9081,67400.0],["2023-11-29",172.0163,172.9157,169.0473,171.2523,78500.0],["2023-11-30",172.0743,173.4573,167.0841,172.906,62900.0],["2023-12-01",174.318,179.0857,171.5618,177.9832,81300.0],["2023-12-04",175.7783,180.8265,175.7589,180.1689,79700.0],["2023-12-05",178.6022,181.9387,178.0413,181.7936,83900.0],["2023-12-06",183.3022,186.3099,181.1359,182.9154,71600.0],["2023-12-07",183.7277,186.9191,182.1997,186.4549,120800.0],["2023-12-08",185.6813,188.2828,184.4821,187.5284,65200.0],["2023-12-11",183.8728,186.7257,182.8477,184.6755,95200.0],["2023-12-12",184.6755,185.8747,183.457,185.3525,44100.0],["2023-12-13",184.6755,192.5186,184.0082,191.3871,92600.0],["2023-12-14",193.418,199.7814,193.418,197.0833,153600.0],["2023-12-15",198.3212,201.9768,197.0156,199.6461,355300.0],["2023-12-18",199.8298,202.2572,196.3289,200.7195,102000.0],["2023-12-19",202.2572,208.1468,202.1025,208.0404,191600.0],["2023-12-20",208.1951,213.369,205.1875,205.4776,214200.0],["2023-12-21",208.3305,208.8431,201.4545,205.9031,80200.0],["2023-12-22",206.1836,209.9939,203.0889,207.4215,62900.0],["2023-12-26",207.8663,212.2182,206.6768,210.2647,107000.0],["2023-12-27",212.0538,214.2104,207.6052,212.2859,239200.0],["2023-12-28",211.9184,214.6359,211.3285,213.3497,73000.0],["2023-12-29",211.87,213.1466,205.4389,206.3963,119500.0],["2024-01-02",204.2977,207.141,201.9284,205.0521,77500.0],["2024-01-03",203.1469,203.1469,192.683,194.2497,139900.0],["2024-01-04",196.1839,196.1839,191.6289,192.4122,104500.0],["2024-01-05",190.0525,195.3522,190.0525,192.2188,63600.0],["2024-01-08",192.3058,193.7758,190.0138,193.4857,80600.0],["2024-01-09",190.1879,190.1879,187.3737,189.5303,78000.0],["2024-01-10",189.4723,192.2478,187.4317,191.8513,88100.0],["2024-01-11",190.6811,193.331,188.4085,192.8087,100800.0],["2024-01-12",196.416,196.416,192.3059,193.8822,96700.0],["2024-01-16",192.8402,193.7804,189.787,190.9307,226900.0],["2024-01-17",187.354,189.69,186.8209,187.6545,80200.0],["2024-01-18",188.2167,189.6706,186.3169,188.4299,92000.0],["2024-01-19",188.0422,189.3314,184.3686,189.0406,67200.0],["2024-01-22",191.4638,193.2086,190.5236,190.6496,86000.0],["2024-01-23",191.6868,192.7627,189.0212,190.2522,85400.0],["2024-01-24",193.2376,193.2376,187.5382,187.5479,54900.0],["2024-01-25",191.2603,191.2603,186.5689,189.0794,72100.0],["2024-01-26",191.144,191.27,186.8985,188.1585,213800.0],["2024-01-29",187.9453,192.5107,187.7805,191.648,59600.0],["2024-01-30",190.1068,192.753,189.3508,192.3071,99700.0],["2024-01-31",192.9565,193.635,183.3993,184.1069,78500.0],["2024-02-01",186.1133,187.8387,182.1683,186.6464,67800.0],["2024-02-02",183.3799,187.1602,183.3799,186.1618,72400.0],["2024-02-05",182.8856,184.4752,180.8695,182.7305,61700.0],["2024-02-06",183.0989,186.1231,183.0989,184.4365,55200.0],["2024-02-07",185.3476,186.7821,183.9712,185.1634,48400.0],["2024-02-08",184.7272,185.7256,182.7402,184.6109,97100.0],["2024-02-09",184.3105,190.3976,184.1166,189.787,56200.0],["2024-02-12",191.9194,195.8353,191.9194,193.6835,64900.0],["2024-02-13",188.6916,191.5801,185.4833,186.1812,118500.0],["2024-02-14",189.2635,189.8742,185.7934,189.1278,85700.0],["2024-02-15",191.3184,197.1439,191.0955,196.4072,80200.0],["2024-02-16",195.7287,199.4702,194.8273,196.6011,106900.0],["2024-02-20",193.4218,197.0276,192.753,196.3103,84000.0],["2024-02-21",194.4395,195.1277,191.3572,193.0438,103300.0],["2024-02-22",191.9775,195.8547,191.3378,195.8547,129600.0],["2024-02-23",196.097,196.7271,191.396,192.9565,114200.0],["2024-02-26",191.4929,194.9824,191.4929,193.1795,70900.0],["2024-02-27",194.2554,194.7594,189.6513,191.8806,122100.0],["2024-02-28",189.5737,193.8289,189.2926,191.1246,61100.0],["2024-02-29",194.8273,197.551,193.8386,194.3426,113500.0],["2024-03-01",196.2812,198.4621,190.7562,191.9872,98300.0],["2024-03-04",192.2102,192.3847,189.06,190.9598,66000.0],["2024-03-05",191.3281,191.3281,188.0422,190.7465,74200.0],["2024-03-06",193.1504,193.732,190.6496,193.0728,39800.0],["2024-03-07",195.3022,195.467,189.6706,191.5995,78500.0],["2024-03-08",193.858,196.068,191.9194,193.2861,89600.0],["2024-03-11",192.9759,195.3701,191.8418,195.1374,50900.0],["2024-03-12",193.7901,194.0324,191.551,193.7223,96500.0],["2024-03-13",192.8984,197.1633,192.8984,196.7271,61700.0],["2024-03-14",195.0793,195.0793,189.312,193.0244,87900.0],["2024-03-15",192.2393,194.6431,192.2393,194.0131,117000.0],["2024-03-18",194.1488,194.3523,192.6851,192.7045,67300.0],["2024-03-19",193.2958,195.6706,192.8305,193.8483,89600.0],["2024-03-20",192.5397,199.4508,191.5801,197.9968,50700.0],["2024-03-21",198.8498,201.1567,197.1632,197.3086,82000.0],["2024-03-22",195.8838,197.6964,195.2925,195.2925,33000.0],["2024-03-25",195.7965,196.698,194.9242,195.118,38800.0],["2024-03-26",197.3377,198.307,196.3587,197.0954,58400.0],["2024-03-27",199.1987,201.3118,199.1987,201.0985,39300.0],["2024-03-28",201.0501,201.4475,198.1325,198.9467,65200.0],["2024-04-01",199.7997,200.9629,194.0809,196.5623,73400.0],["2024-04-02",193.8192,195.3894,190.7078,193.984,72500.0],["2024-04-03",192.3071,195.2731,191.1924,192.9662,74300.0],["2024-04-04",195.244,196.9694,190.0196,190.2134,59300.0],["2024-04-05",190.0874,191.9969,186.1812,190.5624,56300.0],["2024-04-08",191.8418,191.8418,189.8742,190.4655,61200.0],["2024-04-09",191.774,195.0017,191.3572,194.4686,63100.0],["2024-04-10",188.9049,191.3184,187.0439,189.0891,85200.0],["2024-04-11",189.4961,191.0567,188.6529,190.543,43400.0],["2024-04-12",189.0697,190.3104,186.5011,187.8193,61800.0],["2024-04-15",188.1933,190.9429,185.2883,186.5999,153300.0],["2024-04-16",184.6957,186.4639,182.5582,185.4535,52400.0],["2024-04-17",186.9012,186.9012,182.0142,183.0732,48600.0],["2024-04-18",183.4521,185.541,181.062,182.6554,52700.0],["2024-04-19",181.6255,186.6,181.6255,185.0746,79400.0],["2024-04-22",185.6575,186.9594,183.4035,183.6367,56400.0],["2024-04-23",184.1613,186.2502,184.1613,185.9005,65000.0],["2024-04-24",183.7338,185.677,181.2952,184.5208,67900.0],["2024-04-25",181.6061,183.6464,181.6061,182.1016,58900.0],["2024-04-26",182.8788,185.3369,182.8788,184.822,33800.0],["2024-04-29",184.9483,186.9692,184.5208,184.9969,38700.0],["2024-04-30",183.3063,184.8706,179.8087,181.2272,108700.0],["2024-05-01",182.84,186.8332,182.121,182.1793,95800.0],["2024-05-02",184.6374,188.2905,184.4916,187.2218,54500.0],["2024-05-03",189.0095,189.0095,178.3805,180.2848,137900.0],["2024-05-06",181.8782,181.8782,179.0703,179.9447,103600.0],["2024-05-07",179.7407,181.9267,178.9343,181.8587,92500.0],["2024-05-08",181.2855,185.0552,180.139,184.4139,66100.0],["2024-05-09",184.5985,185.4438,182.6845,184.1225,95600.0],["2024-05-10",184.9095,184.9095,179.0606,179.6144,90000.0],["2024-05-13",181.2952,181.6935,177.3895,177.9335,64600.0],["2024-05-14",180.1584,180.3625,177.8461,179.3035,64600.0],["2024-05-15",181.8975,182.0044,178.7691,179.6629,71100.0],["2024-05-16",180.4499,185.4923,179.8378,185.0551,91300.0],["2024-05-17",186.3668,190.2531,185.3467,189.1747,122200.0],["2024-05-20",188.8734,191.0692,188.4557,190.564,54900.0],["2024-05-21",190.3697,191.4287,187.7561,189.6021,127900.0],["2024-05-22",188.3682,189.7187,184.1613,184.2293,202800.0],["2024-05-23",183.4327,183.4327,177.3409,178.2056,92800.0],["2024-05-24",178.9245,179.1771,177.7489,178.8177,61800.0],["2024-05-28",180.4111,180.4111,175.8544,176.3887,65400.0],["2024-05-29",173.9015,175.1646,172.2013,172.6676,72600.0],["2024-05-30",174.0278,175.2229,173.0854,173.8432,54100.0],["2024-05-31",173.9112,176.379,173.9112,176.1944,148000.0],["2024-06-03",177.9141,177.9141,171.9195,173.6392,55100.0],["2024-06-04",172.347,173.27,170.8314,171.9681,66200.0],["2024-06-05",172.0264,174.2319,171.6864,174.0861,74700.0],["2024-06-06",173.066,174.7371,172.7162,173.3089,46100.0],["2024-06-07",171.4823,172.0458,169.17,170.2484,46800.0],["2024-06-10",167.8584,169.7238,165.3809,169.306,75100.0],["2024-06-11",167.6834,169.8695,166.0901,169.238,207100.0],["2024-06-12",174.2027,175.6503,170.4524,171.2686,130400.0],["2024-06-13",170.1221,170.9091,166.469,170.025,77100.0],["2024-06-14",167.9264,168.7619,163.6709,165.1768,150600.0],["2024-06-17",165.2351,168.2664,162.641,168.1887,138300.0],["2024-06-18",168.8882,168.8882,164.4384,165.4003,157200.0],["2024-06-20",165.0019,166.0512,161.31,161.7666,169500.0],["2024-06-21",161.8055,169.4809,160.0567,162.8839,222600.0],["2024-06-24",163.5349,165.6043,163.1074,163.9429,115900.0],["2024-06-25",162.6896,163.5251,160.8339,162.1649,117400.0],["2024-06-26",161.0671,164.5939,161.0671,163.8652,125300.0],["2024-06-27",164.9145,166.2941,162.4661,165.0116,101800.0],["2024-06-28",166.9937,166.9937,163.564,164.8756,230900.0],["2024-07-01",164.6425,165.7015,162.2718,164.0595,147900.0],["2024-07-02",164.759,165.2545,163.7195,163.7972,72400.0],["2024-07-03",164.5453,166.0804,163.4377,165.138,63800.0],["2024-07-05",163.9429,164.7299,161.7763,161.9998,102000.0],["2024-07-08",163.5446,165.3906,163.1365,164.0692,180200.0],["2024-07-09",163.564,163.8555,161.3877,161.4557,91600.0],["2024-07-10",160.659,163.36,160.3384,162.1844,109100.0],["2024-07-11",166.3816,169.5198,166.3136,168.6939,156200.0],["2024-07-12",171.0062,172.3664,168.3635,170.297,82900.0],["2024-07-15",172.1333,174.8828,170.9868,173.4935,115000.0],["2024-07-16",175.7572,184.0642,175.7572,183.5201,126500.0],["2024-07-17",182.4147,187.6933,182.4147,187.1285,157500.0],["2024-07-18",185.2196,188.6867,182.0154,182.2199,141300.0],["2024-07-19",181.5479,181.733,175.0519,175.422,285700.0],["2024-07-22",177.0679,177.8568,173.1333,176.7757,76500.0],["2024-07-23",175.8895,178.4703,175.4804,176.7076,107500.0],["2024-07-24",176.8926,178.1197,173.1625,173.4547,72100.0],["2024-07-25",172.4028,177.0679,172.4028,175.4512,197100.0],["2024-07-26",178.0516,178.7528,176.5128,177.6133,58400.0],["2024-07-29",177.5159,178.7041,174.0488,175.4804,42000.0],["2024-07-30",174.5065,176.8342,174.5065,175.5681,52500.0],["2024-07-31",176.094,179.9702,175.6947,176.8342,63700.0],["2024-08-01",178.3535,178.4703,171.3705,173.3378,70100.0],["2024-08-02",166.2477,167.6696,162.8292,167.28,121900.0],["2024-08-05",160.0828,163.6863,158.9141,160.6671,203800.0],["2024-08-06",152.6323,161.9819,152.6323,156.489,186300.0],["2024-08-07",157.7161,158.5537,153.6841,154.2782,130900.0],["2024-08-08",155.0476,158.4271,154.8723,156.5572,110400.0],["2024-08-09",155.7488,155.7488,153.1193,153.8302,100900.0],["2024-08-12",153.7036,154.7262,152.2622,154.3367,84600.0],["2024-08-13",155.0379,156.6644,152.8174,155.9436,89200.0],["2024-08-14",156.1287,156.1287,153.9081,154.6094,60100.0],["2024-08-15",158.3882,159.6932,157.1805,157.9402,65000.0],["2024-08-16",157.4045,160.0828,156.6643,157.2779,74400.0],["2024-08-19",157.7843,158.505,156.7617,158.4661,59200.0],["2024-08-20",157.7454,158.3395,156.5085,158.1641,59400.0],["2024-08-21",159.0309,160.1802,157.1026,160.1607,58100.0],["2024-08-22",160.4821,160.6963,158.6901,158.9433,71000.0],["2024-08-23",159.9367,164.7868,159.0115,162.7026,64400.0],["2024-08-26",164.5823,166.6859,163.3552,163.8032,77300.0],["2024-08-27",162.2351,163.2577,160.0535,161.9624,74000.0],["2024-08-28",161.4463,163.4233,160.56,161.0275,56900.0],["2024-08-29",162.7318,165.7899,161.641,164.3583,67300.0],["2024-08-30",165.2835,165.2835,162.7708,164.855,58000.0],["2024-09-03",163.1214,164.4362,159.888,160.6574,101000.0],["2024-09-04",159.5081,162.313,159.5081,161.68,66800.0],["2024-09-05",161.8261,162.0696,160.1315,161.0177,85000.0],["2024-09-06",160.9203,160.9203,156.8007,156.8007,109300.0],["2024-09-09",156.2066,157.0929,153.9763,155.1255,143500.0],["2024-09-10",154.8236,157.0247,154.8236,156.002,76600.0],["2024-09-11",155.5248,156.2942,153.2069,156.0702,106600.0],["2024-09-12",157.1416,157.3558,154.5996,156.8981,76600.0],["2024-09-13",159.1478,161.1541,158.544,160.3944,53900.0],["2024-09-16",161.9332,162.3325,158.5732,161.2807,107300.0],["2024-09-17",162.9461,165.4393,162.3228,164.8452,121600.0],["2024-09-18",164.9913,169.9096,163.7934,164.6991,146100.0],["2024-09-19",168.2442,168.5364,164.5823,167.8936,88500.0],["2024-09-20",167.3287,167.3287,161.2807,161.3683,266000.0],["2024-09-23",162.7805,163.1603,159.3426,160.2873,106800.0],["2024-09-24",161.6605,162.9071,159.7224,161.2417,190200.0],["2024-09-25",161.6995,162.6247,159.5764,161.8553,94200.0],["2024-09-26",163.7739,164.7868,162.5273,164.4946,97600.0],["2024-09-27",165.5659,168.4487,165.2543,167.0463,178400.0],["2024-09-30",166.0432,166.0432,162.9461,164.0953,86600.0],["2024-10-01",162.9753,163.3259,156.1092,159.0504,156700.0],["2024-10-02",159.0504,161.1346,158.7095,159.3329,55000.0],["2024-10-03",157.8622,157.8622,155.8462,156.2163,76900.0],["2024-10-04",158.7388,160.7548,158.0278,160.6671,110100.0],["2024-10-07",159.4205,160.4821,156.3234,156.7422,116400.0],["2024-10-08",155.8267,157.1415,154.5704,155.3398,110900.0],["2024-10-09",155.6904,158.1447,154.96,157.0344,63800.0],["2024-10-10",154.9795,156.7228,154.9795,155.856,135000.0],["2024-10-11",155.632,158.057,155.1937,157.385,67600.0],["2024-10-14",156.713,157.7648,156.2455,157.7259,47900.0],["2024-10-15",157.5895,159.5763,157.385,158.2907,78900.0],["2024-10-16",159.1673,162.089,158.7582,161.3099,68600.0],["2024-10-17",161.9888,161.9888,159.1463,161.0706,108600.0],["2024-10-18",161.9594,161.9594,158.443,158.4626,63700.0],["2024-10-21",158.0914,158.0914,154.8876,155.0634,112800.0],["2024-10-22",154.9853,154.9853,152.4847,153.735,106800.0],["2024-10-23",152.9047,154.1452,150.9316,151.4005,74300.0],["2024-10-24",151.5177,152.9047,150.2967,151.3907,78100.0],["2024-10-25",152.2308,152.9438,150.0623,150.2967,61300.0],["2024-10-28",152.0647,152.7778,150.8242,150.9121,76700.0],["2024-10-29",149.3786,150.326,147.7962,148.4604,102500.0],["2024-10-30",148.2455,152.3284,148.2455,151.0098,114400.0],["2024-10-31",150.8633,151.6838,147.8939,148.0599,101400.0],["2024-11-01",152.5043,157.4565,149.9744,157.3491,203200.0],["2024-11-04",156.7826,158.111,155.7276,156.5286,142100.0],["2024-11-05",155.249,157.7007,153.8424,156.9584,103200.0],["2024-11-06",166.7261,176.7674,166.4819,176.1716,213600.0],["2024-11-07",176.4255,176.4255,163.913,165.9545,138600.0],["2024-11-08",166.941,169.7932,165.0851,166.0033,134300.0],["2024-11-11",168.162,171.7467,168.0838,169.1095,75600.0],["2024-11-12",168.8067,171.1021,165.134,167.2341,96300.0],["2024-11-13",167.9959,169.7737,166.5503,167.6443,81800.0],["2024-11-14",168.2206,169.0118,163.493,164.6651,185200.0],["2024-11-15",165.8666,165.8666,163.1121,163.8154,77500.0],["2024-11-18",164.8507,165.3586,162.2232,163.2586,46700.0],["2024-11-19",160.8752,160.8752,158.9705,159.6152,67800.0],["2024-11-20",158.3356,161.2659,157.2905,161.0999,50600.0],["2024-11-21",162.2915,163.4539,160.1719,162.5846,54500.0],["2024-11-22",163.3172,165.0363,161.2269,161.2953,102000.0],["2024-11-25",162.0571,165.007,158.5407,158.7654,216000.0],["2024-11-26",157.4858,158.1891,154.1257,154.1355,153500.0],["2024-11-27",153.6764,156.0597,152.2405,152.2405,163400.0],["2024-11-29",151.4689,155.7374,151.4689,154.0378,75900.0],["2024-12-02",153.5397,157.1733,152.6215,156.3625,99600.0],["2024-12-03",155.6007,156.7142,152.0061,152.9829,90200.0],["2024-12-04",152.9829,156.9486,152.4359,154.0378,149100.0],["2024-12-05",153.1098,153.9499,149.8083,150.7167,90800.0],["2024-12-06",152.3773,153.4322,150.6191,153.2759,92900.0],["2024-12-09",154.7509,157.7203,152.4066,152.5629,118600.0],["2024-12-10",151.2931,152.8852,150.4921,150.961,81700.0],["2024-12-11",152.2405,153.4517,149.8376,149.9744,91800.0],["2024-12-12",149.7693,152.1233,148.8999,148.9683,82700.0],["2024-12-13",147.9232,150.2772,146.2627,149.1832,160600.0],["2024-12-16",149.1832,150.873,147.5618,147.5618,161100.0],["2024-12-17",146.5166,148.392,144.3774,144.6021,112800.0],["2024-12-18",145.1003,147.2199,140.4215,140.783,185800.0],["2024-12-19",142.1211,144.9635,137.7256,137.7842,193500.0],["2024-12-20",136.0455,138.9466,134.4534,135.3911,511100.0],["2024-12-23",135.5962,137.1102,133.8185,134.3264,156000.0],["2024-12-24",135.6353,137.6279,135.2055,137.6182,72100.0],["2024-12-26",136.0065,138.2433,135.3813,137.2372,99100.0],["2024-12-27",136.1139,137.4619,133.838,137.0712,257300.0],["2024-12-30",136.8074,139.5522,134.8441,136.8465,160000.0],["2024-12-31",137.8428,138.5363,135.6255,137.4912,152300.0],["2025-01-02",137.9991,138.8294,132.2947,132.8417,137900.0],["2025-01-03",133.7794,133.8087,131.2691,133.4376,85000.0],["2025-01-06",134.0334,135.7135,133.4669,133.5939,98300.0],["2025-01-07",130.9761,133.125,128.4365,129.804,136400.0],["2025-01-08",128.4951,128.6904,125.3303,128.202,361100.0],["2025-01-10",125.7894,127.3522,121.7651,122.1948,324600.0],["2025-01-13",122.1948,126.1508,122.1948,126.1117,161500.0],["2025-01-14",126.3755,129.2179,126.102,129.0909,151400.0],["2025-01-15",131.9626,132.3045,129.3253,130.2142,172300.0],["2025-01-16",129.5598,130.2826,128.0848,129.804,111000.0],["2025-01-17",131.5147,134.5734,130.6029,133.691,275100.0],["2025-01-21",134.4165,136.289,134.1616,136.1713,188900.0],["2025-01-22",135.2498,136.1713,134.2597,134.9067,145500.0],["2025-01-23",134.4067,137.9164,133.8087,137.4458,185200.0],["2025-01-24",137.0439,137.9066,135.2204,135.6517,141300.0],["2025-01-27",136.5341,141.9162,135.1518,141.2986,184100.0],["2025-01-28",140.1418,141.681,138.1419,139.2203,125100.0],["2025-01-29",138.8085,140.5732,137.3674,137.6027,86600.0],["2025-01-30",138.6909,139.583,137.4458,138.1419,77600.0],["2025-01-31",137.8576,139.8281,136.6419,138.4066,133700.0],["2025-02-03",135.3087,135.3087,129.6618,132.0441,188700.0],["2025-02-04",132.1617,136.142,132.1617,135.289,114300.0],["2025-02-05",134.4165,135.3184,133.2009,134.1518,108100.0],["2025-02-06",134.9459,136.7204,132.7009,135.8674,149200.0],["2025-02-07",135.0537,135.0537,131.4754,132.9754,105100.0],["2025-02-10",134.3773,135.6223,133.3577,135.2302,154000.0],["2025-02-11",134.142,136.5243,133.6518,136.2988,81800.0],["2025-02-12",134.5342,137.4262,133.397,135.4753,114500.0],["2025-02-13",136.9851,138.3968,134.044,138.1909,95900.0],["2025-02-14",139.9261,139.9261,136.8968,137.2007,128600.0],["2025-02-18",136.8478,140.9163,136.7007,140.5339,148400.0],["2025-02-19",138.1125,141.1025,138.1125,140.3673,122700.0],["2025-02-20",140.779,143.0927,138.7889,142.5339,169700.0],["2025-02-21",144.3671,144.3671,138.7595,138.8967,153800.0],["2025-02-24",140.2987,140.8673,137.4262,137.9752,138900.0],["2025-02-25",139.6516,145.1906,136.4164,141.5731,233800.0],["2025-02-26",140.4653,141.0241,135.2008,135.3675,140300.0],["2025-02-27",134.9851,138.7791,134.3969,136.289,99300.0],["2025-02-28",136.289,138.4458,134.2107,136.289,147600.0],["2025-03-03",137.6811,138.6124,130.3578,130.8382,175100.0],["2025-03-04",128.8383,132.9068,128.3579,130.5049,119500.0],["2025-03-05",131.7598,135.8086,131.4558,134.642,414400.0],["2025-03-06",134.2401,138.2889,133.9656,137.4752,98200.0],["2025-03-07",137.2693,139.1712,135.0145,136.1812,92000.0],["2025-03-10",135.4361,139.7202,133.1126,133.2597,159100.0],["2025-03-11",134.7008,134.789,129.8088,130.5147,142100.0],["2025-03-12",130.3284,131.3774,127.3776,127.6717,138800.0],["2025-03-13",127.6227,129.4363,125.5051,127.8187,115100.0],["2025-03-14",129.8579,130.652,125.7404,125.9463,161300.0],["2025-03-17",125.0051,127.1325,123.3287,124.1816,288200.0],["2025-03-18",124.6522,128.0344,123.7503,127.0835,187400.0],["2025-03-19",127.3776,128.9069,124.9757,127.5246,157400.0],["2025-03-20",125.809,127.8383,125.7992,126.8776,113700.0],["2025-03-21",124.9267,127.2795,123.0346,126.7403,298900.0],["2025-03-24",128.7893,129.25,126.7796,128.6324,158800.0],["2025-03-25",129.4069,130.8971,127.1619,129.3775,187200.0],["2025-03-26",128.9755,130.5539,127.7795,129.3383,140000.0],["2025-03-27",129.3187,129.5834,125.4953,127.2403,132600.0],["2025-03-28",127.2403,128.1423,121.5641,123.0346,100200.0],["2025-03-31",121.5935,122.4954,119.623,121.1817,183400.0],["2025-04-01",120.868,122.1817,118.2603,121.2405,151200.0],["2025-04-02",119.0544,122.0542,117.2211,121.917,129700.0],["2025-04-03",117.6819,117.6819,109.3782,109.6233,211200.0],["2025-04-04",105.8,106.7901,102.2021,103.8196,333700.0],["2025-04-07",99.2806,108.5351,96.9081,99.8982,317000.0],["2025-04-08",102.4079,102.9275,94.0259,95.3494,267500.0],["2025-04-09",94.2808,109.9468,94.2808,109.0351,354200.0],["2025-04-10",106.1823,107.7214,97.5061,101.9177,241000.0],["2025-04-11",100.9374,104.3,99.212,103.8,233600.0],["2025-04-14",105.1137,105.1137,99.6825,102.104,246000.0],["2025-04-15",101.1727,101.6825,99.2316,100.7903,144600.0],["2025-04-16",100.6278,100.9233,97.4167,99.3966,138600.0],["2025-04-17",99.4458,101.1794,99.4458,100.0762,130600.0],["2025-04-21",98.6184,99.5049,96.7863,99.1208,123200.0],["2025-04-22",100.4702,102.6175,98.9927,102.0955,178000.0],["2025-04-23",105.3952,107.6213,100.549,101.5931,214900.0],["2025-04-24",102.2629,104.4004,101.8985,104.0655,153500.0],["2025-04-25",101.1006,103.77,100.5195,103.504,137700.0],["2025-04-28",103.11,105.6119,102.0955,103.5828,111700.0],["2025-04-29",103.0411,106.4886,102.1841,104.3905,174600.0],["2025-04-30",102.982,104.7057,99.0814,104.3511,112600.0],["2025-05-01",104.1147,104.7353,102.4501,104.4201,154800.0],["2025-05-02",103.2873,105.3952,97.7516,101.9083,206600.0],["2025-05-05",100.2634,100.7657,97.988,98.3722,147900.0],["2025-05-06",97.722,99.4359,97.7122,98.1554,112100.0],["2025-05-07",98.5002,99.5739,97.6925,98.4017,125400.0],["2025-05-08",99.239,103.7306,98.8351,102.9426,128100.0],["2025-05-09",102.5584,104.0458,100.9135,101.8492,102000.0],["2025-05-12",108.695,110.2316,106.3408,107.9661,139700.0],["2025-05-13",107.9562,109.3352,107.3948,108.0055,113800.0],["2025-05-14",107.6213,107.6213,105.3263,105.8582,127100.0],["2025-05-15",105.0702,106.459,104.0162,104.6368,102200.0],["2025-05-16",104.4693,105.8779,103.6518,105.2573,111500.0],["2025-05-19",103.6616,105.4346,102.6766,104.2625,102900.0],["2025-05-20",104.3413,106.4098,103.1297,105.6513,187300.0],["2025-05-21",104.0655,105.543,102.322,102.5781,204800.0],["2025-05-22",101.9477,105.4543,101.8492,105.0209,232000.0],["2025-05-23",102.4895,106.1044,102.4895,104.883,227500.0],["2025-05-27",106.8235,110.1823,106.6462,110.1035,205100.0],["2025-05-28",110.1626,110.6059,107.7297,107.9956,228500.0],["2025-05-29",108.823,109.4731,106.7447,107.6016,155600.0],["2025-05-30",107.2667,107.5524,106.0158,106.8136,172900.0],["2025-06-02",106.4295,107.1387,101.8098,102.5387,166600.0],["2025-06-03",103.2282,106.4393,102.5683,106.2128,185700.0],["2025-06-04",105.1096,107.2076,105.1096,106.1143,102300.0],["2025-06-05",106.459,107.1879,103.9177,105.3164,94700.0],["2025-06-06",107.247,108.9511,106.8629,108.0055,128100.0],["2025-06-09",112.4872,119.8747,112.4872,118.3775,300800.0],["2025-06-10",119.136,122.1402,117.885,118.5745,244100.0],["2025-06-11",118.6632,120.9484,116.8606,118.2889,236400.0],["2025-06-12",116.6636,119.4906,115.7377,117.6289,175600.0],["2025-06-13",115.7377,117.5009,112.5168,113.226,151600.0],["2025-06-16",114.5951,115.1172,112.3395,114.5459,166300.0],["2025-06-17",113.8662,114.3095,111.975,112.044,136100.0],["2025-06-18",111.4825,114.4769,111.4825,112.172,167800.0],["2025-06-20",112.9305,113.423,110.4089,110.7339,200900.0],["2025-06-23",109.8277,113.0093,109.6504,112.763,114900.0],["2025-06-24",113.9254,115.0187,113.1078,114.1125,159000.0],["2025-06-25",114.5853,114.5853,111.7583,112.5759,131700.0],["2025-06-26",113.7185,115.8658,113.1472,114.1519,144700.0],["2025-06-27",114.7133,115.7968,112.5759,113.423,548300.0],["2025-06-30",113.2752,113.8662,110.1823,110.2611,136300.0],["2025-07-01",110.0149,120.8696,110.0149,117.2054,235200.0],["2025-07-02",118.0919,122.1796,117.1857,121.4606,438900.0],["2025-07-03",122.3471,123.0859,120.4066,122.3964,101200.0],["2025-07-07",120.1702,122.2191,119.3231,121.3621,265400.0],["2025-07-08",123.0071,127.4199,121.2341,124.1792,251400.0],["2025-07-09",125.3021,126.8486,123.0563,126.3068,178900.0],["2025-07-10",126.7008,130.2468,125.8833,129.0156,189100.0],["2025-07-11",126.622,128.3359,125.7847,128.0896,173600.0],["2025-07-14",127.9912,128.0404,123.4996,124.4747,280500.0],["2025-07-15",124.6225,125.5681,117.6092,117.6092,319100.0],["2025-07-16",117.6289,119.4709,114.9694,115.5506,316800.0],["2025-07-17",116.2578,121.5593,115.8028,120.4021,201900.0],["2025-07-18",121.8462,122.2616,116.9699,117.7909,148800.0],["2025-07-21",118.8492,119.5811,116.0995,116.3567,84600.0],["2025-07-22",116.871,121.6483,116.6633,120.4318,140900.0],["2025-07-23",121.8857,124.3486,121.4406,124.1804,96200.0],["2025-07-24",122.499,123.0133,118.9481,119.7691,109400.0],["2025-07-25",121.1241,121.4208,117.9986,120.768,98400.0],["2025-07-28",120.3724,120.3724,117.4843,118.0678,115500.0],["2025-07-29",118.8987,119.6009,115.783,117.2766,190000.0],["2025-07-30",117.3359,117.3359,112.6971,113.4587,188200.0],["2025-07-31",112.0146,114.606,111.4805,113.1718,176000.0],["2025-08-01",111.9256,120.9856,110.2045,116.6238,376900.0],["2025-08-04",116.6732,122.1132,116.2875,120.9955,197600.0],["2025-08-05",122.1627,125.3476,121.0945,124.6255,202900.0],["2025-08-06",123.9925,125.6047,122.1528,123.3397,240000.0],["2025-08-07",125.1398,126.1289,123.31,124.9519,191600.0],["2025-08-08",124.4771,127.4642,123.399,125.4563,147700.0],["2025-08-11",126.0894,128.0577,124.4079,125.6443,192100.0],["2025-08-12",125.9509,131.3909,125.4464,130.7974,182400.0],["2025-08-13",133.5273,137.0287,132.6372,136.6529,126800.0],["2025-08-14",134.6846,135.5649,133.6658,134.7241,132500.0],["2025-08-15",135.4857,135.4857,133.3196,133.923,82800.0],["2025-08-18",134.467,136.4551,134.2889,135.2286,53100.0],["2025-08-19",136.3759,136.7518,133.8933,136.2869,68200.0],["2025-08-20",135.0901,136.1781,133.7054,135.4857,81600.0],["2025-08-21",133.9823,135.7429,133.2504,135.4165,54500.0],["2025-08-22",136.6331,144.3084,134.8329,143.1413,189600.0],["2025-08-25",142.805,143.7842,141.6873,143.2501,127700.0],["2025-08-26",143.3688,147.1768,141.4104,142.3401,252900.0],["2025-08-27",141.9247,143.804,139.9564,143.2105,128900.0],["2025-08-28",144.2886,144.526,141.3708,143.7743,92000.0],["2025-08-29",144.4964,144.9909,142.261,143.4875,219600.0],["2025-09-02",141.8258,141.8258,139.1453,139.63,138400.0],["2025-09-03",138.4431,139.9465,130.7678,133.2009,249000.0],["2025-09-04",134.4769,139.719,133.2306,139.5905,141100.0],["2025-09-05",140.3125,144.1007,139.3036,142.8643,147100.0],["2025-09-08",142.4786,143.0127,139.541,142.3302,138900.0],["2025-09-09",142.4885,142.4885,138.087,139.0366,122600.0],["2025-09-10",139.5806,139.818,136.277,137.6716,139000.0],["2025-09-11",135.4561,141.4302,135.4561,140.629,152800.0],["2025-09-12",140.3026,140.4708,137.8299,140.0257,93300.0],["2025-09-15",140.7774,140.7774,138.4728,138.5123,90400.0],["2025-09-16",138.7695,139.0069,136.8408,138.6904,113200.0],["2025-09-17",137.9782,142.538,136.7716,138.4035,141700.0],["2025-09-18",140.3817,142.7852,139.2344,141.4895,90300.0],["2025-09-19",141.4994,141.4994,137.0485,137.3353,183000.0],["2025-09-22",136.9496,137.6222,135.8121,136.6627,67100.0],["2025-09-23",137.4639,138.6706,132.7954,133.8834,95100.0],["2025-09-24",134.2988,134.2988,131.3909,131.6777,75300.0],["2025-09-25",130.3128,130.5106,127.6719,127.84,96400.0],["2025-09-26",127.6719,132.4393,127.5928,131.8261,123600.0],["2025-09-29",132.1129,132.1129,128.6313,130.3227,78200.0],["2025-09-30",130.5304,130.7183,128.6808,130.3128,101700.0],["2025-10-01",130.1051,131.2722,128.9973,130.9161,96800.0],["2025-10-02",129.9765,132.5679,129.4028,131.1436,129800.0],["2025-10-03",132.558,134.9121,131.1436,132.5778,113000.0],["2025-10-06",132.8053,133.28,130.2732,130.6194,106500.0],["2025-10-07",130.5403,131.4502,126.9004,127.1477,123500.0],["2025-10-08",127.8697,130.6787,127.2862,130.5007,91300.0],["2025-10-09",130.0161,130.0161,124.576,126.6927,69100.0],["2025-10-10",127.3158,128.295,123.8243,124.2991,93500.0],["2025-10-13",126.485,128.3049,125.9509,128.0972,67900.0],["2025-10-14",125.4761,131.1436,125.4761,129.927,72600.0],["2025-10-15",130.5502,131.925,130.2534,131.0249,104500.0],["2025-10-16",131.559,133.1811,127.8302,129.5512,81800.0],["2025-10-17",129.2612,131.3861,128.5662,129.5988,85600.0],["2025-10-20",130.5819,131.2968,130.0159,131.2868,60600.0],["2025-10-21",130.5818,133.4217,130.0457,132.4684,67800.0],["2025-10-22",130.9095,132.5876,130.1748,132.25,73900.0],["2025-10-23",133.3621,135.2189,132.528,133.6898,128000.0],["2025-10-24",135.0004,135.3976,132.4486,132.7961,98900.0],["2025-10-27",132.8458,134.0572,130.7407,132.2103,94100.0],["2025-10-28",131.2372,132.5181,130.135,131.9124,108600.0],["2025-10-29",132.2401,133.7295,128.0796,129.5492,136100.0],["2025-10-30",128.0598,129.43,124.4157,124.8526,200000.0],["2025-10-31",130.3237,142.239,128.3577,137.9098,251500.0],["2025-11-03",135.9537,137.5225,130.5123,132.1606,205600.0],["2025-11-04",130.3634,134.1962,127.3151,129.1222,160800.0],["2025-11-05",130.0556,133.938,127.8215,133.7295,151100.0],["2025-11-06",134.3749,135.7253,130.7606,131.0188,140300.0],["2025-11-07",131.4954,137.0658,129.4698,136.897,154900.0],["2025-11-10",137.2048,139.8957,136.053,138.9623,160200.0],["2025-11-11",139.846,142.1397,138.0488,141.6432,141400.0],["2025-11-12",141.4446,142.6064,135.4969,136.3608,193400.0],["2025-11-13",134.6728,139.1212,133.7692,134.4444,112200.0],["2025-11-14",133.1734,135.0104,131.4556,132.1706,123900.0],["2025-11-17",131.9223,132.3096,127.4739,127.891,115300.0],["2025-11-18",128.308,128.447,125.6569,125.6569,130100.0],["2025-11-19",126.0838,127.8314,125.7959,126.7491,156900.0],["2025-11-20",128.2981,129.5889,123.4823,123.7703,115900.0],["2025-11-21",124.9419,135.06,124.6043,132.0216,177000.0],["2025-11-24",130.8599,135.9934,129.43,135.1891,175100.0],["2025-11-25",136.7183,143.1922,135.7849,138.297,113000.0],["2025-11-26",136.897,140.9085,136.897,137.6715,193800.0],["2025-11-28",135.9438,137.8403,135.487,136.8771,50500.0],["2025-12-01",135.5466,137.9197,133.3025,135.0402,75700.0],["2025-12-02",136.2317,136.3806,132.5479,133.9082,112800.0],["2025-12-03",133.9082,136.5296,133.1138,135.0203,117700.0],["2025-12-04",134.8118,138.3169,132.7266,134.6132,83200.0],["2025-12-05",133.3919,136.0927,133.1536,133.6898,117600.0],["2025-12-08",133.4713,134.2458,131.4755,131.5152,95100.0],["2025-12-09",131.2273,134.6827,131.2273,132.6472,81700.0],["2025-12-10",132.3592,139.5878,132.3592,139.2502,167000.0],["2025-12-11",140.6602,142.5468,139.0914,141.2361,132600.0],["2025-12-12",142.8844,142.8844,136.4998,138.0091,138100.0],["2025-12-15",139.7964,140.7992,136.619,137.9793,95900.0],["2025-12-16",138.2374,138.9126,135.3778,136.4402,104500.0],["2025-12-17",135.7253,140.8489,135.7253,138.8531,195200.0],["2025-12-18",139.5481,145.1285,137.6715,142.8546,189500.0],["2025-12-19",141.9213,143.8773,141.1567,143.8773,317700.0],["2025-12-22",144.483,145.9923,142.0404,142.6263,145000.0],["2025-12-23",142.1099,144.9994,140.7297,142.6064,176600.0],["2025-12-24",142.8943,143.8476,140.5808,141.9212,109500.0],["2025-12-26",141.6631,144.2745,140.4517,143.5298,71600.0],["2025-12-29",143.222,143.6391,141.8617,142.4376,119000.0],["2025-12-30",142.1298,142.3879,137.4729,137.9991,143200.0],["2025-12-31",138.1282,138.1282,135.3778,136.3409,101300.0],["2026-01-02",137.0658,138.8431,136.3012,137.9793,112700.0],["2026-01-05",137.0856,143.1227,137.0856,140.7496,145900.0],["2026-01-06",140.1042,145.0093,139.2304,144.8703,154700.0],["2026-01-07",145.4363,145.8335,140.7198,143.1823,90500.0],["2026-01-08",141.3851,148.147,141.3851,148.0974,78400.0],["2026-01-09",148.3257,151.3344,147.025,150.0336,126400.0],["2026-01-12",149.7854,152.2379,147.9286,150.6393,93600.0],["2026-01-13",151.7315,152.9926,149.9343,152.5259,140700.0],["2026-01-14",153.36,157.1927,150.7982,156.8849,113800.0],["2026-01-15",157.7885,160.956,156.0508,159.6651,110900.0],["2026-01-16",158.4479,158.9261,156.1768,157.3622,126400.0],["2026-01-20",154.2145,156.127,149.3736,149.6425,120300.0],["2026-01-21",152.6806,160.1712,151.7442,158.5675,114200.0],["2026-01-22",159.3743,161.3167,157.93,159.7727,67500.0],["2026-01-23",158.7667,158.7667,153.0591,155.1708,84500.0],["2026-01-26",155.1708,155.4497,151.9235,154.6628,118100.0],["2026-01-27",155.0114,155.0114,149.0747,149.6724,100600.0],["2026-01-28",151.3757,151.3757,148.4173,150.6685,75900.0],["2026-01-29",152.4515,154.6429,150.4095,154.2843,83600.0],["2026-01-30",152.7901,155.4397,151.0071,153.1388,140900.0],["2026-02-02",153.0491,156.9637,151.6446,156.5952,162100.0],["2026-02-03",156.7645,162.1932,156.7645,161.8346,152600.0],["2026-02-04",164.1555,173.9172,164.1555,169.8332,309900.0],["2026-02-05",168.7475,170.4508,163.787,169.2754,154600.0],["2026-02-06",170.3313,174.3654,169.3352,169.4049,212700.0],["2026-02-09",168.4487,170.5006,167.9108,170.3014,122100.0],["2026-02-10",172.3334,176.4473,171.9051,175.3715,172100.0],["2026-02-11",176.4473,178.6885,174.3854,177.0748,131900.0],["2026-02-12",178.6586,181.866,174.8934,176.8656,170800.0],["2026-02-13",176.1883,180.9795,175.9193,178.6386,177500.0],["2026-02-17",179.3957,180.83,175.2121,179.8638,183300.0],["2026-02-18",181.2883,182.2943,173.1104,173.7678,126900.0],["2026-02-19",171.6361,174.8635,168.8869,173.2697,112400.0],["2026-02-20",173.2398,175.3515,169.3651,173.7578,83300.0],["2026-02-23",171.8852,172.5525,165.6497,169.3053,217300.0],["2026-02-24",170.3113,175.7101,157.0932,157.6909,384400.0],["2026-02-25",156.9638,160.8684,146.3355,149.1743,241600.0],["2026-02-26",149.4931,152.063,143.2078,147.5507,277500.0],["2026-02-27",147.74,148.1185,143.9747,146.455,240800.0],["2026-03-02",144.3034,147.461,142.7794,145.1999,194300.0],["2026-03-03",140.6379,143.148,137.9584,141.2455,159500.0],["2026-03-04",142.7197,143.3372,139.8609,140.857,102000.0],["2026-03-05",140.7175,143.407,134.4222,134.7609,202400.0],["2026-03-06",130.159,133.0277,128.3859,129.0434,148300.0],["2026-03-09",125.9057,129.5613,123.9035,129.0434,185700.0],["2026-03-10",128.6947,134.2828,128.6947,129.3621,152500.0],["2026-03-11",127.8381,131.4838,124.9395,126.7026,159900.0],["2026-03-12",124.9992,126.6926,119.8893,120.4471,247000.0],["2026-03-13",122.519,123.8239,117.4987,117.9868,220300.0],["2026-03-16",119.6801,120.0288,116.393,116.5225,184900.0],["2026-03-17",116.921,120.228,116.2536,120.2081,192000.0],["2026-03-18",120.4272,121.8317,117.6282,120.0288,185300.0],["2026-03-19",117.8971,122.9772,116.5923,120.5965,202500.0],["2026-03-20",121.3336,121.5229,111.7413,114.2913,338900.0],["2026-03-23",118.196,124.7104,117.5186,117.7676,186800.0],["2026-03-24",115.2675,123.7143,115.128,120.9352,170400.0],["2026-03-25",122.3098,126.9018,121.8317,125.7862,129400.0],["2026-03-26",125.3678,127.101,124.541,125.6069,168600.0],["2026-03-27",125.0889,127.0811,123.7442,124.2721,118600.0],["2026-03-30",125.4276,126.6627,123.4254,123.9932,142000.0],["2026-03-31",125.6965,127.1906,121.6225,123.7442,172300.0],["2026-04-01",125.4774,125.6567,122.6086,123.5051,199800.0],["2026-04-02",121.9711,125.0491,119.0526,120.0985,227300.0],["2026-04-06",118.2956,120.1483,113.8729,119.959,228100.0],["2026-04-07",119.6602,122.25,118.9729,121.8217,159900.0],["2026-04-08",122.9174,130.4777,122.5887,128.1469,183400.0],["2026-04-09",126.2045,130.4479,126.2045,129.8701,110400.0],["2026-04-10",130.8363,130.8363,126.5332,126.6029,150600.0],["2026-04-13",126.1946,130.657,122.3795,126.9317,254700.0],["2026-04-14",127.6389,128.0274,125.577,127.609,157200.0],["2026-04-15",127.5194,129.402,125.5371,129.392,133200.0],["2026-04-16",130.22,132.9,129.7,130.75,228100.0],["2026-04-17",135.45,142.32,133.83,139.81,203400.0],["2026-04-20",138.44,141.88,135.44,141.57,250600.0],["2026-04-21",140.89,144.06,139.56,142.51,151200.0],["2026-04-22",144.38,145.52,137.21,137.31,213000.0],["2026-04-23",137.49,139.35,134.0,138.39,138000.0],["2026-04-24",138.11,141.9,136.16,140.84,168500.0],["2026-04-27",142.73,142.95,139.95,140.59,126100.0],["2026-04-28",141.4,141.4,137.46,139.27,120000.0],["2026-04-29",137.84,139.96,133.22,133.25,130600.0],["2026-04-30",134.37,137.55,131.35,135.89,243900.0],["2026-05-01",140.47,145.41,135.8,142.43,405500.0],["2026-05-04",140.4,140.97,133.2,137.41,225900.0],["2026-05-05",138.4,141.8,136.55,140.1,141600.0],["2026-05-06",142.85,144.98,140.32,141.86,131600.0],["2026-05-07",143.66,145.99,142.44,142.94,143200.0],["2026-05-08",144.3,147.75,143.36,147.54,87600.0],["2026-05-11",149.33,150.58,142.6,143.33,148300.0],["2026-05-12",143.01,143.01,137.44,139.95,177700.0],["2026-05-13",140.12,142.02,138.44,141.99,128100.0],["2026-05-14",142.76,150.26,142.17,142.6,146800.0],["2026-05-15",139.45,141.45,137.29,137.99,141800.0],["2026-05-18",138.38,140.37,135.35,136.27,200100.0],["2026-05-19",134.63,135.68,130.36,134.02,170100.0],["2026-05-20",134.69,140.38,134.0,140.3,138500.0],["2026-05-21",139.14,141.5,136.59,139.13,158300.0],["2026-05-22",137.83,142.49,137.83,141.84,117900.0],["2026-05-26",143.65,148.16,143.65,146.09,165300.0],["2026-05-27",148.28,149.11,146.08,147.27,88300.0],["2026-05-28",146.19,148.64,142.86,146.94,126700.0],["2026-05-29",144.96,148.89,142.74,143.53,185600.0],["2026-06-01",144.19,145.35,138.36,142.51,117800.0],["2026-06-02",142.26,145.29,142.23,144.24,91900.0],["2026-06-03",144.24,145.91,141.67,142.14,140200.0],["2026-06-04",141.98,143.94,138.51,140.69,158300.0],["2026-06-05",140.0,143.13,139.71,140.69,142100.0],["2026-06-08",142.7,144.58,141.71,143.21,139700.0],["2026-06-09",145.8,147.12,140.2,142.94,195400.0],["2026-06-10",143.99,144.94,136.35,136.68,179700.0],["2026-06-11",139.12,143.52,138.22,143.47,119200.0],["2026-06-12",145.6,146.54,143.28,144.46,187800.0],["2026-06-15",146.52,149.72,143.35,147.27,103300.0],["2026-06-16",147.27,150.29,147.27,148.89,136900.0],["2026-06-17",149.44,150.33,146.77,148.11,157600.0],["2026-06-18",149.32,151.38,148.23,150.18,200800.0],["2026-06-22",149.15,151.13,148.48,150.24,118400.0],["2026-06-23",148.76,151.87,146.35,146.51,120800.0],["2026-06-24",146.19,154.1,146.19,153.66,214100.0],["2026-06-25",153.7,156.7,153.54,156.59,105700.0],["2026-06-26",155.7,160.73,152.74,160.63,683900.0],["2026-06-29",159.62,159.62,152.41,156.68,182800.0],["2026-06-30",158.08,162.2,157.0,158.87,204700.0],["2026-07-01",158.0,162.5,156.2,161.25,153000.0],["2026-07-02",162.11,163.48,159.1,161.16,140000.0],["2026-07-06",160.79,161.96,157.34,159.43,179380.850009],["2026-07-07",158.38,159.3575,152.8801,153.41,235538.37035],["2026-07-08",154.82,154.82,144.57,147.52,192365.484167],["2026-07-09",148.73,150.65,146.54,147.29,161549.746574],["2026-07-10",145.93,152.11,145.93,148.17,174746.858956],["2026-07-13",148.7,150.46,147.02,147.98,113872.936884],["2026-07-14",149.21,150.33,147.645,149.96,84690.993141],["2026-07-15",150.59,152.46,149.49,151.99,89962.181801],["2026-07-16",152.02,155.88,151.95,154.76,112432.964725],["2026-07-17",152.17,153.81,149.96,150.61,103581.10917],["2026-07-20",151.02,151.02,137.175,148.04,106614.849607],["2026-07-21",148.15,151.14,147,150.92,85351.267219],["2026-07-22",151.35,154.395,148.76,152.19,133594.053834],["2026-07-23",148.94,151.7,147.701,148.82,150851.64627],["2026-07-24",149.93,152.18,149.2,151.43,121768.269967],["2026-07-27",153.7,154.7,149.45,151.6,123117.65527],["2026-07-28",153.83,157.55,153.08,153.99,103015.10919],["2026-07-29",153.36,153.36,146.46,148.79,133756.393799],["2026-07-30",152.63,159.95,148.59,154.92,243134.17598],["2026-07-31",158.53,167.635,158.53,160.52,279238.160984],["2026-08-03",165,173.765,165,167.81,155420.337157],["2026-08-04",169.45,175.065,156.34,173.26,170107.724202],["2026-08-05",172.54,174.82,170.72,171.02,119737.649679],["2026-08-06",171.67,173.345,166.82,167.31,151121.08223],["2026-08-07",167.62,173.2999,167.62,169.95,167679.693732],["2026-08-10",168.17,169.53,167.73,168.07,54851.215041],["2026-08-11",173.52,175.1441,170.66,170.9,193497.992963],["2026-08-12",172.83,174.5,168.39,168.88,216621.542472],["2026-08-13",170.12,172.43,169.5425,171.43,171402.404441],["2026-08-14",169.98,172.605,167.825,170.72,134652.356109]]}